兆豐金 (2886)-元富-安南券商分點個股進出

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
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019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－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	39.26	0.1	39.80	39.45	7	15,145	0.05%
2024/11/20	0.1	39.95	0	0.00	39.95	0.1	15,061	0.00%
2024/11/19	0	39.75	5.1	39.92	39.95	-5.1	15,147	-0.03%
2024/11/18	0	39.40	2	39.53	39.70	-2	15,085	-0.01%
2024/11/15	0	0.00	4	39.28	39.25	-4	14,972	-0.03%
2024/11/12	0	0.00	3.1	39.15	39.15	-3.1	15,390	-0.02%
2024/11/11	0.1	39.17	0.1	39.20	39.20	0	15,591	0.00%
2024/11/08	0.2	39.37	0	0.00	39.10	0.2	15,844	0.00%
2024/11/06	0.2	39.37	1	39.35	39.00	-0.9	17,622	0.00%
2024/11/05	0.2	39.30	4	39.15	39.40	-3.8	18,147	-0.02%
2024/11/04	0	0.00	2.8	39.18	39.35	-2.8	18,571	-0.02%
2024/11/01	3.5	38.72	0	0.00	38.65	3.5	18,927	0.02%
2024/10/30	0.1	39.20	0.2	39.25	39.30	-0.1	18,872	0.00%
2024/10/29	3.2	38.95	0.2	39.05	39.10	3.1	18,971	0.02%
2024/10/28	4.1	39.05	3	39.05	39.25	1.1	19,159	0.01%
2024/10/25	0.1	39.25	0	0.00	38.90	0.1	19,388	0.00%
2024/10/23	4	38.93	0	0.00	38.90	4	19,861	0.02%
2024/10/22	0	0.00	1.1	39.26	39.40	-1.1	19,950	-0.01%
2024/10/21	5.1	39.32	2.2	39.29	39.30	3	20,158	0.01%
2024/10/18	0	0.00	3.4	39.64	39.80	-3.4	20,383	-0.02%
2024/10/16	0	39.19	0	0.00	39.10	0	20,833	0.00%
2024/10/15	5	39.08	1	39.15	39.30	4	20,842	0.02%
2024/10/14	0	39.00	0	0.00	38.90	0	20,720	0.00%
2024/10/11	4	38.85	0	0.00	38.80	4	20,987	0.02%
2024/10/09	0	38.95	0.1	39.00	38.65	0	21,162	0.00%
2024/10/08	0.2	39.07	0	0.00	38.85	0.2	21,293	0.00%
2024/10/07	3.2	39.18	0	0.00	39.30	3.2	21,256	0.02%
2024/10/04	1	39.10	0	0.00	38.95	1	21,298	0.00%
2024/10/01	0.1	39.63	0	0.00	39.45	0.1	21,343	0.00%
2024/09/27	1.1	39.48	0	0.00	39.45	1.1	23,145	0.00%
2024/09/26	0.1	39.85	0	0.00	40.00	0.1	23,169	0.00%
2024/09/25	0.2	39.84	30	39.75	39.85	-29.8	23,164	-0.13%
2024/09/24	0	0.00	2.1	39.56	39.80	-2.1	23,085	-0.01%
2024/09/23	30	39.45	0	0.00	39.70	30	23,351	0.13%
2024/09/20	0.2	39.49	0	0.00	39.35	0.2	23,511	0.00%
2024/09/19	2	39.40	2	39.45	39.25	0	23,589	0.00%
2024/09/18	0	39.40	1	39.40	39.40	-1	23,874	0.00%
2024/09/16	0	39.24	0	0.00	39.35	0	24,192	0.00%
2024/09/13	1	39.00	0.3	39.01	39.15	0.6	24,321	0.00%
2024/09/12	0	39.10	0	0.00	39.00	0	24,516	0.00%
2024/09/10	0.1	39.00	0	0.00	39.35	0.1	24,452	0.00%
2024/09/09	0.2	38.52	1	38.55	39.10	-0.8	24,216	0.00%
2024/09/06	0	38.45	4.4	38.86	38.90	-4.4	24,125	-0.02%
2024/09/05	1.2	38.33	3	38.48	38.55	-1.8	24,208	-0.01%
2024/09/04	10.1	37.97	0	0.00	38.00	10.1	24,360	0.04%
2024/09/03	0.1	39.05	0	0.00	38.95	0.1	24,105	0.00%
2024/09/02	0.1	39.11	0	0.00	39.05	0.1	24,277	0.00%
2024/08/30	2.1	38.80	5	38.80	38.95	-2.9	24,447	-0.01%
2024/08/29	2	38.98	0	0.00	38.90	2	24,289	0.01%
2024/08/28	3	39.35	0	0.00	39.30	3	24,437	0.01%
2024/08/27	0	0.00	5	39.40	39.75	-5	25,263	-0.02%
2024/08/26	0.1	39.42	28	39.60	39.60	-27.9	25,635	-0.11%
2024/08/23	0	0.00	5	39.00	39.05	-5	25,951	-0.02%
2024/08/22	3	38.77	0	39.00	39.00	3	26,074	0.01%
2024/08/21	7.5	38.63	0	0.00	38.90	7.5	26,341	0.03%
2024/08/20	1.2	38.83	0	0.00	39.00	1.2	26,135	0.00%
2024/08/19	3	38.80	0	0.00	38.65	3	26,069	0.01%
2024/08/16	1.1	39.00	1	38.90	39.00	0.1	25,969	0.00%
2024/08/15	5.1	38.56	0.1	39.00	38.35	5	25,694	0.02%
2024/08/14	1	38.80	0	0.00	38.90	1	25,482	0.00%
2024/08/13	4.2	38.58	0	0.00	38.70	4.2	25,234	0.02%
2024/08/12	1.1	39.09	2	39.58	39.40	-0.9	24,999	0.00%
2024/08/09	5	38.94	13.2	38.93	38.85	-8.2	24,791	-0.03%
2024/08/08	23.6	37.81	1	37.90	38.10	22.6	24,070	0.09%
2024/08/07	9	41.28	0.1	41.30	41.55	8.9	23,053	0.04%
2024/08/06	5.1	40.21	1.5	41.57	41.80	3.6	22,570	0.02%
2024/08/05	5.4	41.21	3.1	40.88	40.90	2.3	22,233	0.01%
2024/08/02	1.1	42.46	1	42.60	42.60	0.1	21,976	0.00%
2024/08/01	3	43.18	2	43.10	43.30	1	22,020	0.00%
2024/07/31	1	42.90	9	42.97	43.20	-8	22,205	-0.04%
2024/07/30	1	42.50	2	42.75	42.75	-1	22,026	0.00%
2024/07/29	3	43.30	4	43.24	43.30	-1	21,975	0.00%
2024/07/26	4	42.55	1.1	42.69	42.70	2.9	21,776	0.01%
2024/07/22	0.2	41.99	10	41.89	42.45	-9.8	21,819	-0.04%
2024/07/19	3.1	42.20	10.5	41.99	42.25	-7.4	21,813	-0.03%
2024/07/18	2.5	42.55	22.1	42.33	42.75	-19.6	22,189	-0.09%
2024/07/17	0	0.00	2.3	42.00	41.90	-2.3	22,019	-0.01%
2024/07/16	10.1	41.85	1	41.99	41.85	9.1	22,110	0.04%
2024/07/15	0.2	42.11	0.1	41.90	41.95	0.1	22,574	0.00%
2024/07/11	1.9	42.08	0	0.00	41.75	1.9	22,779	0.01%
2024/07/10	0.1	41.80	0	0.00	41.65	0.1	22,886	0.00%
2024/07/09	1	41.60	0	0.00	41.65	1	22,884	0.00%
2024/07/08	0.1	42.07	0	0.00	42.10	0.1	22,794	0.00%
2024/07/05	1.2	41.92	0.1	42.04	42.10	1.1	22,732	0.00%
2024/07/04	1.1	42.00	11	42.01	41.95	-9.9	22,580	-0.04%
2024/07/03	126	41.92	146	41.98	42.75	-20	22,215	-0.09%	大買/大賣/
2024/07/02	11	40.52	2	40.80	40.75	9	20,779	0.04%
2024/07/01	0	0.00	2.1	40.69	40.75	-2.1	20,721	-0.01%
2024/06/28	0.6	40.25	1	40.70	40.40	-0.4	20,633	0.00%
2024/06/27	0	0.00	20	40.20	40.25	-20	20,600	-0.10%
2024/06/26	0	40.55	1	40.70	40.25	-1	20,273	0.00%
2024/06/25	35	40.36	74	40.60	40.65	-39	19,986	-0.20%
2024/06/24	0	39.90	2	40.30	40.35	-2	19,613	-0.01%
2024/06/21	0.1	40.00	20	40.05	40.00	-19.9	19,395	-0.10%
2024/06/20	0.2	40.06	5.7	40.02	40.00	-5.5	19,042	-0.03%
2024/06/19	50.5	40.06	1	40.15	39.95	49.5	19,032	0.26%
2024/06/18	0	39.95	0	0.00	40.10	0	19,082	0.00%
2024/06/17	0.1	39.85	6	39.78	39.80	-5.9	19,251	-0.03%
2024/06/14	0.3	39.55	0	0.00	39.55	0.3	19,391	0.00%
2024/06/12	1	39.20	0	0.00	39.25	1	19,773	0.01%
2024/06/11	0.1	39.39	0	0.00	39.20	0.1	19,866	0.00%
2024/06/07	1	39.30	0	0.00	39.35	1	19,909	0.01%
2024/06/06	1.8	39.22	0	0.00	39.30	1.8	19,861	0.01%
2024/06/05	2.7	39.08	1	39.05	39.15	1.7	19,817	0.01%
2024/06/04	7.1	39.04	0	0.00	39.15	7.1	19,962	0.04%
2024/06/03	6	39.03	0	0.00	39.30	6	19,892	0.03%
2024/05/31	0.5	39.24	2	39.15	39.05	-1.5	19,805	-0.01%
2024/05/30	4.1	38.93	1	38.95	38.90	3.1	18,996	0.02%
2024/05/29	16.1	39.28	2.1	39.60	39.00	14	18,643	0.08%
2024/05/28	12	39.80	0	39.90	39.80	12	18,178	0.07%
2024/05/27	3.4	39.93	0	0.00	39.80	3.4	18,285	0.02%
2024/05/23	1	40.15	0	0.00	40.10	1	18,019	0.01%
2024/05/22	0	40.55	0	0.00	40.55	0	17,925	0.00%
2024/05/21	0.2	40.75	0	0.00	40.60	0.2	17,914	0.00%
2024/05/20	0.1	40.90	0	40.80	40.80	0.1	17,919	0.00%
2024/05/17	0.5	40.80	0	0.00	40.85	0.5	17,850	0.00%
2024/05/15	0.2	40.87	1.8	40.91	40.85	-1.6	17,673	-0.01%
2024/05/14	1.5	40.72	0	0.00	40.50	1.5	17,719	0.01%
2024/05/13	0.1	40.90	1.1	40.95	41.05	-1	17,788	-0.01%
2024/05/10	0.1	40.90	0.2	40.70	40.95	-0.1	17,739	0.00%
2024/05/09	0.1	40.65	3.2	40.88	40.65	-3.1	17,745	-0.02%
2024/05/08	0.6	40.94	1	40.95	41.10	-0.4	17,851	0.00%
2024/05/07	0	41.00	0	0.00	40.95	0	17,770	0.00%
2024/05/06	0.2	40.99	22.7	41.01	41.15	-22.5	17,490	-0.13%
2024/05/03	0	0.00	0.2	40.20	40.05	-0.2	17,157	0.00%
2024/05/02	5	40.00	1	40.05	39.95	4	17,077	0.02%
2024/04/30	0	40.00	0	0.00	40.00	0	16,897	0.00%
2024/04/29	0.3	39.99	19.6	40.05	40.10	-19.3	16,832	-0.11%
2024/04/26	20.1	39.20	1	39.10	39.10	19.1	16,610	0.11%
2024/04/25	2.5	39.08	0	0.00	39.00	2.5	16,611	0.02%
2024/04/24	16	39.63	0	0.00	39.35	16	16,453	0.10%
2024/04/23	0	0.00	6	40.03	40.00	-6	16,372	-0.04%
2024/04/22	0.3	39.52	9.5	39.54	39.50	-9.2	16,309	-0.06%
2024/04/19	2	38.63	0	0.00	38.70	2	16,021	0.01%
2024/04/18	4.1	39.10	0	0.00	39.20	4.1	15,430	0.03%
2024/04/17	8	39.16	2	39.30	39.00	6	15,116	0.04%
2024/04/16	8.1	39.21	5	39.57	39.10	3.1	14,986	0.02%
2024/04/15	3.1	39.81	0	0.00	39.80	3.1	14,717	0.02%
2024/04/11	1.2	40.01	25	40.32	40.15	-23.8	14,626	-0.16%
2024/04/10	0.1	40.40	2	40.55	40.50	-1.9	14,593	-0.01%
2024/04/09	0	0.00	2	40.30	40.40	-2	14,693	-0.01%
2024/04/08	3.3	39.82	0	0.00	40.00	3.3	14,704	0.02%
2024/04/03	4.8	39.90	0	0.00	39.75	4.8	14,680	0.03%
2024/04/01	0.1	40.60	1	40.85	40.65	-0.9	14,572	-0.01%
2024/03/29	0	40.35	1.2	40.53	40.55	-1.2	14,511	-0.01%
2024/03/28	2	40.20	0	0.00	40.25	2	14,565	0.01%
2024/03/27	2.2	40.50	5	40.35	40.50	-2.8	14,727	-0.02%
2024/03/26	1	40.50	12	40.48	40.55	-11	15,005	-0.07%
2024/03/25	2	39.80	0	0.00	40.00	2	15,195	0.01%
2024/03/22	4	40.15	0	0.00	40.10	4	15,405	0.03%
2024/03/21	0.2	40.25	3.1	40.43	40.60	-2.9	15,569	-0.02%
2024/03/20	0.1	40.25	0	0.00	40.15	0.1	15,648	0.00%
2024/03/19	2	40.20	0	0.00	40.20	2	15,610	0.01%
2024/03/18	0	40.50	1.1	40.45	40.60	-1	15,526	-0.01%
2024/03/15	0.1	40.65	0	0.00	40.90	0.1	15,449	0.00%
2024/03/14	0.1	40.65	3.3	40.74	40.90	-3.1	15,200	-0.02%
2024/03/13	0	0.00	2.2	40.37	40.40	-2.2	15,074	-0.01%
2024/03/12	0	0.00	14.5	39.93	39.95	-14.5	14,927	-0.10%
2024/03/11	1.1	39.95	0	0.00	39.80	1.1	14,916	0.01%
2024/03/08	0.1	39.60	3	39.73	39.90	-2.9	14,852	-0.02%
2024/03/07	0.2	39.31	0	0.00	39.30	0.2	14,753	0.00%
2024/03/06	6	39.50	2	39.30	39.40	4	14,805	0.03%
2024/03/05	1.2	39.07	0	0.00	39.05	1.2	15,071	0.01%
2024/03/04	0	38.73	1	38.70	38.80	-1	15,081	-0.01%
2024/03/01	0.1	38.70	0	0.00	38.55	0.1	15,193	0.00%
2024/02/29	0.6	38.69	0	0.00	38.70	0.6	15,352	0.00%
2024/02/27	0.2	38.25	0	0.00	38.20	0.2	15,108	0.00%
2024/02/26	2.1	38.16	0	0.00	38.15	2.1	15,073	0.01%
2024/02/23	6	38.40	0.3	38.43	38.30	5.7	15,106	0.04%
2024/02/22	2	38.50	16.2	38.47	38.55	-14.2	15,450	-0.09%
2024/02/21	0.1	38.60	0	0.00	38.35	0.1	15,496	0.00%
2024/02/20	0.1	38.45	0	0.00	38.60	0.1	15,621	0.00%
2024/02/19	2.2	38.30	3	38.23	38.40	-0.8	15,715	-0.01%
2024/02/16	4	37.83	0	0.00	37.90	4	15,935	0.03%
2024/02/15	0.2	37.80	0	0.00	37.80	0.2	15,919	0.00%
2024/02/05	2.2	37.69	0	0.00	37.60	2.2	15,773	0.01%
2024/02/02	1	37.85	1	37.85	37.90	0	15,618	0.00%
2024/02/01	1.1	37.77	3	37.82	37.90	-1.9	15,619	-0.01%
2024/01/31	7.7	37.52	8	37.54	37.65	-0.3	15,520	0.00%
2024/01/30	0	38.05	0	0.00	37.90	0	15,321	0.00%
2024/01/29	0.2	38.40	0	0.00	38.35	0.2	15,388	0.00%
2024/01/25	1	37.85	0	0.00	37.80	1	15,589	0.01%
2024/01/24	0	37.95	0	0.00	37.85	0	15,625	0.00%
2024/01/22	0.2	38.20	0	0.00	38.10	0.2	15,724	0.00%
2024/01/19	0.4	37.75	0	0.00	37.90	0.4	15,657	0.00%
2024/01/18	0.4	37.57	0	0.00	37.80	0.4	15,700	0.00%
2024/01/17	9	37.77	1	37.75	37.30	8	15,688	0.05%
2024/01/16	2.3	38.51	0	0.00	38.60	2.3	15,125	0.02%
2024/01/15	1.1	39.26	1	39.00	38.90	0.1	15,031	0.00%
2024/01/11	0	39.30	0	0.00	39.20	0	15,369	0.00%
2024/01/10	2.1	39.13	11	39.45	39.35	-8.9	15,431	-0.06%
2024/01/09	1	39.40	15.2	39.48	39.45	-14.2	15,441	-0.09%
2024/01/08	0.1	39.40	1	39.45	39.45	-0.9	15,490	-0.01%
2024/01/05	0.2	39.01	8	39.00	38.95	-7.8	15,419	-0.05%
2024/01/04	0	38.90	2	39.00	38.75	-2	15,640	-0.01%
2024/01/03	2.2	38.71	1	38.80	38.65	1.2	16,112	0.01%
2024/01/02	0.1	39.20	0	0.00	39.30	0.1	16,065	0.00%
2023/12/29	0	39.02	20	39.00	39.20	-20	16,218	-0.12%
2023/12/28	0	39.02	2	39.00	39.20	-2	16,447	-0.01%
2023/12/27	0.2	38.85	0	0.00	39.00	0.2	16,501	0.00%
2023/12/26	0	38.85	1	38.80	38.80	-1	16,510	-0.01%
2023/12/25	0.1	38.80	1	38.30	38.80	-0.9	16,545	-0.01%
2023/12/22	15.1	38.18	0	0.00	38.35	15.1	16,552	0.09%
2023/12/21	6.1	38.34	0	0.00	38.30	6.1	16,414	0.04%
2023/12/20	9.1	38.74	5	38.75	38.75	4.1	16,221	0.03%
2023/12/19	0	39.02	2.5	39.22	39.15	-2.5	15,937	-0.02%
2023/12/18	0	39.35	0	0.00	39.05	0	15,851	0.00%
2023/12/15	0.1	39.55	7	39.47	39.35	-6.9	15,632	-0.04%
2023/12/14	0.1	39.30	11	39.40	39.55	-10.9	15,426	-0.07%
2023/12/13	0	39.00	0	0.00	38.90	0	15,271	0.00%
2023/12/12	0	39.25	0	0.00	39.30	0	15,627	0.00%
2023/12/11	5.2	38.86	7.7	38.91	38.90	-2.5	15,738	-0.02%
2023/12/08	0.6	39.03	1.1	39.05	39.25	-0.4	15,673	0.00%
2023/12/07	0	39.20	20	39.30	39.00	-20	15,646	-0.13%
2023/12/06	0	39.33	1	39.40	39.50	-1	15,568	-0.01%
2023/12/05	13.2	38.67	3	38.75	38.95	10.2	15,451	0.07%
2023/12/04	0.1	39.00	1	38.95	39.00	-0.9	15,441	-0.01%
2023/12/01	13.1	38.76	1	38.70	38.65	12.1	15,390	0.08%
2023/11/29	0	39.42	14	39.50	39.15	-14	14,752	-0.09%
2023/11/28	0	39.65	1	39.85	39.65	-1	14,596	-0.01%
2023/11/27	0.2	39.50	6	39.88	39.50	-5.8	14,793	-0.04%
2023/11/24	1.1	39.60	0	0.00	39.50	1.1	14,710	0.01%
2023/11/22	0	0.00	18	39.80	39.85	-18	14,889	-0.12%
2023/11/21	0.1	39.35	9	39.68	39.85	-8.9	14,979	-0.06%
2023/11/20	0.1	39.14	0	0.00	39.20	0.1	14,849	0.00%
2023/11/17	1	39.45	5	39.30	39.20	-4	14,847	-0.03%
2023/11/16	0	38.92	9	38.96	39.20	-9	14,951	-0.06%
2023/11/15	0.1	38.83	23	38.77	38.90	-22.9	14,922	-0.15%
2023/11/14	0.1	38.45	0	0.00	38.55	0.1	14,816	0.00%
2023/11/13	0	0.00	5	38.46	38.50	-5	15,132	-0.03%
2023/11/10	0	38.50	0	0.00	38.40	0	15,575	0.00%
2023/11/09	0	0.00	2	38.60	38.60	-2	15,772	-0.01%
2023/11/08	0.1	38.59	0	38.55	38.60	0.1	16,081	0.00%
2023/11/07	0	38.30	3.3	38.50	38.60	-3.3	16,234	-0.02%
2023/11/06	0.2	38.55	10	38.43	38.55	-9.8	16,788	-0.06%
2023/11/03	0	0.00	7	38.07	38.25	-7	17,039	-0.04%
2023/11/02	0	0.00	11	37.59	37.80	-11	17,100	-0.06%
2023/11/01	0.2	36.73	0	0.00	36.65	0.2	17,099	0.00%
2023/10/31	0	36.70	1	36.75	36.70	-1	17,296	-0.01%
2023/10/30	1	36.55	0	0.00	36.55	1	17,622	0.01%
2023/10/27	0.3	36.95	11	37.00	36.95	-10.7	17,666	-0.06%
2023/10/26	2.2	36.53	0	0.00	36.40	2.2	17,770	0.01%
2023/10/25	104.2	37.05	0	0.00	36.85	104.2	17,731	0.59%	大買/鉅額交易
2023/10/24	2.1	37.11	0	0.00	37.25	2.1	17,783	0.01%
2023/10/23	10.1	37.20	0	0.00	37.10	10.1	17,845	0.06%
2023/10/20	13.2	37.37	5	37.58	37.50	8.2	17,753	0.05%
2023/10/19	2	38.18	0	0.00	38.35	2	17,724	0.01%
2023/10/18	0	38.66	5	38.75	38.85	-5	17,835	-0.03%
2023/10/17	0	38.60	0	0.00	38.75	0	18,022	0.00%
2023/10/16	0.3	38.77	5.2	38.60	38.80	-4.9	18,266	-0.03%
2023/10/13	8	38.39	10	38.50	38.50	-2	18,569	-0.01%
2023/10/12	0	0.00	6	38.51	38.95	-6	18,639	-0.03%
2023/10/11	0.1	38.47	13	38.12	38.50	-12.9	18,805	-0.07%
2023/10/06	1	37.35	0	0.00	37.50	1	18,386	0.01%
2023/10/05	2.2	37.47	19.8	37.36	37.50	-17.6	18,464	-0.10%
2023/10/04	15.1	36.98	1	36.90	36.85	14.1	18,375	0.08%
2023/10/03	0.2	37.70	0	0.00	37.65	0.2	18,307	0.00%
2023/10/02	0.2	37.70	8	37.65	37.60	-7.8	18,383	-0.04%
2023/09/28	0	0.00	3	37.63	37.70	-3	18,603	-0.02%
2023/09/27	0	0.00	5	37.60	37.70	-5	18,683	-0.03%
2023/09/26	0	37.85	5	37.95	37.85	-5	18,699	-0.03%
2023/09/25	0.7	37.89	7	37.88	38.00	-6.4	18,740	-0.03%
2023/09/22	2	37.10	1	37.60	37.80	1	18,886	0.01%
2023/09/21	5	37.23	3	37.40	37.40	2	19,132	0.01%
2023/09/20	1.2	37.72	0	0.00	37.85	1.2	19,056	0.01%
2023/09/19	2	37.85	18	37.92	37.80	-16	19,041	-0.08%
2023/09/15	4	37.60	0	0.00	37.55	4	19,904	0.02%
2023/09/14	0	0.00	3	36.97	37.50	-3	20,118	-0.01%
2023/09/13	0	0.00	0	36.55	36.60	0	20,615	0.00%
2023/09/12	0.3	36.46	37	36.35	36.55	-36.7	21,369	-0.17%
2023/09/11	1	36.30	2	36.25	36.20	-1	21,421	0.00%
2023/09/07	35	35.64	0	0.00	35.85	35	21,518	0.16%
2023/09/06	25.3	35.65	0	0.00	35.55	25.3	21,561	0.12%
2023/09/05	0.2	36.15	1	36.10	36.00	-0.8	21,536	0.00%
2023/09/04	1	36.05	0	0.00	36.20	1	21,582	0.00%
2023/09/01	61.2	36.00	1	36.05	36.00	60.2	21,781	0.28%
2023/08/31	4	36.00	0	0.00	35.90	4	21,912	0.02%
2023/08/30	2	36.55	0	0.00	36.45	2	21,926	0.01%
2023/08/29	0.1	36.60	2	36.40	36.60	-1.9	22,085	-0.01%
2023/08/28	1.3	36.15	2	36.43	36.20	-0.7	22,043	0.00%
2023/08/25	1	35.60	1	35.95	35.65	0	23,055	0.00%
2023/08/24	52.1	35.94	4	35.85	35.85	48.1	23,169	0.21%
2023/08/23	2	35.25	0	0.00	35.30	2	23,178	0.01%
2023/08/22	13.2	35.27	1	35.10	35.30	12.2	23,393	0.05%
2023/08/21	4.2	35.62	0	0.00	35.60	4.2	23,406	0.02%
2023/08/18	3.3	35.71	0	0.00	35.70	3.3	23,507	0.01%
2023/08/17	28.1	35.55	23	35.35	35.65	5.1	23,564	0.02%
2023/08/16	14.6	35.76	10	35.74	35.80	4.6	23,481	0.02%
2023/08/15	1.2	36.86	0	0.00	36.60	1.2	23,258	0.01%
2023/08/14	9.5	36.91	1	36.90	37.05	8.5	23,301	0.04%
2023/08/11	17.1	37.66	0	0.00	37.65	17.1	23,226	0.07%
2023/08/10	9.4	37.93	0	0.00	38.10	9.4	23,226	0.04%
2023/08/09	0.1	39.70	0	0.00	39.95	0.1	22,699	0.00%
2023/08/08	4	39.74	0	0.00	39.70	4	22,368	0.02%
2023/08/07	1.1	39.77	2	39.75	39.95	-0.9	22,204	0.00%
2023/08/04	39	39.40	3	39.25	39.60	36	22,156	0.16%
2023/08/02	12.2	39.64	0	0.00	39.60	12.2	22,017	0.06%
2023/08/01	0.2	40.40	1	40.45	40.60	-0.8	21,645	0.00%
2023/07/31	1	40.15	0	0.00	40.25	1	21,455	0.00%
2023/07/28	0	40.00	1.4	40.11	40.05	-1.4	21,395	-0.01%
2023/07/27	14.2	39.80	1	40.30	40.10	13.2	21,291	0.06%
2023/07/26	2.1	39.64	2	39.60	39.65	0.1	21,117	0.00%
2023/07/25	0	0.00	0	39.10	39.15	0	21,019	0.00%
2023/07/24	0.3	38.96	1	38.90	39.00	-0.7	21,001	0.00%
2023/07/21	0	39.35	2	39.35	39.35	-2	20,838	-0.01%
2023/07/20	0.2	39.30	9.3	39.41	39.35	-9.1	20,622	-0.04%
2023/07/18	0	38.95	6	39.23	39.30	-6	19,941	-0.03%
2023/07/17	4.3	38.90	5	38.95	38.90	-0.7	19,518	0.00%
2023/07/14	0	38.70	40.1	38.78	38.90	-40.1	19,445	-0.21%
2023/07/11	0	0.00	0.5	37.50	37.65	-0.5	19,165	0.00%
2023/07/10	4.1	36.92	0	0.00	36.85	4.1	19,130	0.02%
2023/07/07	23.3	37.01	18	36.95	37.30	5.3	18,927	0.03%
2023/07/06	31.1	37.73	0	0.00	37.45	31.1	18,779	0.17%
2023/07/05	22.1	38.38	1	38.70	38.25	21.1	18,477	0.11%
2023/07/04	0	38.30	1	38.50	38.50	-1	18,339	-0.01%
2023/07/03	0.1	38.25	2	38.25	38.30	-1.9	18,344	-0.01%
2023/06/30	0	38.50	3	38.40	38.20	-3	18,353	-0.02%
2023/06/29	0	38.35	9	38.44	38.55	-9	18,106	-0.05%
2023/06/28	0.1	37.85	8.4	37.90	37.95	-8.3	17,841	-0.05%
2023/06/27	0.3	37.55	10.9	37.65	37.55	-10.6	17,730	-0.06%
2023/06/26	1.1	37.80	1	37.80	37.75	0.1	17,674	0.00%
2023/06/21	10	37.45	10	37.50	37.75	0	17,161	0.00%
2023/06/20	0.2	37.25	0	0.00	37.45	0.2	16,697	0.00%
2023/06/19	0.4	36.92	0	0.00	37.00	0.4	16,116	0.00%
2023/06/16	3.2	37.17	0	0.00	36.80	3.2	15,447	0.02%
2023/06/15	14.4	37.35	3	37.55	37.40	11.4	14,684	0.08%
2023/06/14	6.2	37.50	0	0.00	37.50	6.2	14,689	0.04%
2023/06/13	2	37.85	0	0.00	37.75	2	14,804	0.01%
2023/06/12	4	37.83	3	37.85	37.65	1	14,842	0.01%
2023/06/09	1	37.55	1.4	37.54	37.65	-0.4	14,902	0.00%
2023/06/08	0	0.00	5	37.12	37.30	-5	14,936	-0.03%
2023/06/07	0	0.00	5	36.90	37.00	-5	14,963	-0.03%
2023/06/06	1	36.55	1	36.85	36.50	0	14,914	0.00%
2023/06/05	1.2	36.74	2.2	36.80	36.70	-1	14,944	-0.01%
2023/06/02	0	0.00	15.3	36.20	36.10	-15.3	14,646	-0.10%
2023/06/01	3.1	35.67	0	0.00	35.85	3.1	14,499	0.02%
2023/05/31	6	35.90	0	0.00	35.80	6	14,471	0.04%
2023/05/30	2	36.03	0	0.00	36.20	2	13,547	0.01%
2023/05/29	14.5	35.85	0	0.00	36.20	14.5	13,613	0.11%
2023/05/26	2.5	35.94	0	0.00	36.15	2.5	13,663	0.02%
2023/05/25	4.2	35.38	2	35.80	36.20	2.2	13,443	0.02%
2023/05/24	10.1	35.71	1	35.80	35.90	9.1	13,268	0.07%
2023/05/23	50.1	35.90	2	35.98	36.20	48.1	13,034	0.37%
2023/05/22	1.1	35.96	15	36.00	36.20	-13.9	12,883	-0.11%
2023/05/19	0.2	35.94	13	36.01	36.00	-12.8	12,639	-0.10%
2023/05/18	4	35.60	0	0.00	35.95	4	12,805	0.03%
2023/05/17	90.5	35.57	4	35.44	35.60	86.5	12,683	0.68%
2023/05/16	100.2	35.15	5	34.95	35.15	95.2	12,549	0.76%
2023/05/15	2.9	34.44	0.1	34.50	34.50	2.8	12,561	0.02%
2023/05/12	1.7	34.38	0	0.00	34.30	1.7	12,592	0.01%
2023/05/11	1	34.75	2	34.80	34.80	-1	12,485	-0.01%
2023/05/10	0.7	34.73	0	0.00	34.80	0.7	12,598	0.01%
2023/05/09	10.5	34.45	0	0.00	34.50	10.5	12,570	0.08%
2023/05/05	0.7	34.29	0	0.00	34.25	0.7	12,587	0.01%
2023/05/04	10.7	34.30	1.1	34.25	34.30	9.6	12,849	0.07%
2023/05/02	2.1	34.00	0	0.00	34.10	2.1	13,197	0.02%
2023/04/28	0	34.00	0	0.00	34.05	0	13,735	0.00%
2023/04/27	0.6	33.90	1	33.80	33.85	-0.4	13,802	0.00%
2023/04/26	0.3	33.92	0	0.00	34.00	0.3	13,872	0.00%
2023/04/25	0	0.00	1	33.85	33.90	-1	13,859	-0.01%
2023/04/24	1.3	33.97	0	0.00	34.10	1.3	13,867	0.01%
2023/04/21	0	34.00	0	0.00	34.05	0	13,960	0.00%
2023/04/20	0.2	33.90	0	0.00	33.90	0.2	14,036	0.00%
2023/04/19	1	34.10	0	0.00	34.05	1	14,263	0.01%
2023/04/18	1.3	34.20	4.3	34.11	34.20	-2.9	14,198	-0.02%
2023/04/17	0.2	33.54	0	0.00	33.45	0.2	14,151	0.00%
2023/04/14	0.3	33.37	1	33.45	33.45	-0.7	14,201	0.00%
2023/04/13	0.4	33.25	0	0.00	33.30	0.4	14,120	0.00%
2023/04/12	0.4	33.16	0	0.00	33.15	0.4	14,095	0.00%
2023/04/11	3.3	33.01	1	33.15	33.15	2.3	14,175	0.02%
2023/04/07	3.1	32.72	0	0.00	32.80	3.1	14,130	0.02%
2023/04/06	0.5	33.07	0	0.00	33.00	0.5	14,133	0.00%
2023/03/31	0.2	32.99	0	0.00	33.00	0.2	14,047	0.00%
2023/03/30	0	32.80	0	0.00	32.70	0	13,920	0.00%
2023/03/29	0.1	32.85	0	0.00	32.80	0.1	13,958	0.00%
2023/03/28	0.1	33.03	2	33.15	32.85	-1.9	14,078	-0.01%
2023/03/27	0.3	33.05	0	0.00	33.05	0.3	14,139	0.00%
2023/03/24	0.1	33.10	0	0.00	33.10	0.1	14,325	0.00%
2023/03/23	0.2	33.15	0	0.00	33.15	0.2	14,387	0.00%
2023/03/22	0.4	32.70	0	0.00	32.70	0.4	14,542	0.00%
2023/03/21	0	32.25	0	0.00	32.20	0	14,762	0.00%
2023/03/20	2	31.85	0.1	32.05	32.00	1.9	14,798	0.01%
2023/03/16	3.3	31.65	1	31.60	31.65	2.3	14,785	0.02%
2023/03/15	2.5	32.13	0	0.00	32.00	2.5	14,750	0.02%
2023/03/14	3.1	32.20	0	0.00	32.10	3.1	14,753	0.02%
2023/03/13	3	32.45	0.1	32.60	32.55	2.9	14,625	0.02%
2023/03/10	4.2	32.70	11.5	32.66	32.65	-7.3	14,645	-0.05%
2023/03/09	2	33.03	0	0.00	32.95	2	14,749	0.01%
2023/03/08	1.6	33.27	0	0.00	33.30	1.6	15,331	0.01%
2023/03/06	0	32.95	0	0.00	32.95	0	15,488	0.00%
2023/03/03	9	32.86	0	0.00	32.80	9	15,532	0.06%
2023/03/02	4.5	32.98	2	33.20	32.95	2.5	15,707	0.02%
2023/03/01	0.5	33.80	5.4	33.67	33.70	-4.9	15,720	-0.03%
2023/02/24	2.4	33.28	0	0.00	33.30	2.4	15,527	0.02%
2023/02/23	0.1	33.80	0	0.00	33.65	0.1	15,376	0.00%
2023/02/22	1	33.30	4	33.39	33.80	-3	15,585	-0.02%
2023/02/21	0.7	33.82	0	0.00	33.65	0.7	15,604	0.00%
2023/02/20	0	34.05	0	0.00	34.05	0	15,875	0.00%
2023/02/17	4	33.50	0	0.00	33.50	4	16,016	0.03%
2023/02/16	1	33.80	0.5	33.80	33.40	0.5	16,297	0.00%
2023/02/15	0.3	33.51	0	0.00	33.40	0.3	16,273	0.00%
2023/02/14	0	33.25	0.1	33.50	33.55	-0.1	16,268	0.00%
2023/02/13	1.2	33.25	3.1	33.25	33.30	-1.9	16,281	-0.01%
2023/02/10	0.2	32.65	1	32.65	32.60	-0.8	16,211	-0.01%
2023/02/09	0.3	32.20	0.3	32.20	32.10	-0.1	16,282	0.00%
2023/02/08	0.1	32.22	0	0.00	32.15	0.1	16,434	0.00%
2023/02/07	0	0.00	0.2	32.35	32.25	-0.2	16,442	0.00%
2023/02/06	0.1	32.45	0	0.00	32.10	0.1	16,602	0.00%
2023/02/03	10	32.50	0	0.00	32.45	10	16,761	0.06%
2023/02/02	1.1	32.63	0	0.00	32.85	1.1	16,812	0.01%
2023/02/01	0.2	32.60	0	0.00	32.60	0.2	16,658	0.00%
2023/01/31	10	32.25	0	0.00	31.95	10	16,717	0.06%
2023/01/30	0.6	32.64	0.1	32.65	32.60	0.5	16,634	0.00%
2023/01/17	0	32.10	0	0.00	32.00	0	16,306	0.00%
2023/01/16	0.3	31.97	18.1	31.90	32.00	-17.8	16,381	-0.11%
2023/01/13	0	0.00	1.4	31.67	31.65	-1.4	16,508	-0.01%
2023/01/11	0.4	31.63	0	31.62	31.45	0.4	17,110	0.00%
2023/01/10	0.2	31.80	0	0.00	31.75	0.2	17,218	0.00%
2023/01/09	0.2	31.70	3	31.51	31.70	-2.9	17,325	-0.02%
2023/01/06	2.1	30.90	0	0.00	30.95	2.1	17,451	0.01%
2023/01/05	0.1	31.10	1.3	31.01	31.10	-1.2	17,784	-0.01%
2023/01/04	0.1	30.50	0	0.00	30.40	0.1	17,687	0.00%
2023/01/03	1.1	30.30	0.4	30.39	30.50	0.7	17,997	0.00%
2022/12/30	1.3	30.38	0	0.00	30.35	1.3	18,034	0.01%
2022/12/29	3	30.23	0	0.00	30.25	3	18,080	0.02%
2022/12/28	2.1	30.51	0	0.00	30.50	2.1	18,140	0.01%
2022/12/27	0.2	30.70	0	0.00	30.65	0.2	18,372	0.00%
2022/12/26	0.3	30.71	0	0.00	30.70	0.3	18,666	0.00%
2022/12/23	1	30.50	0	0.00	30.55	1	19,127	0.01%
2022/12/22	3	30.70	0	0.00	30.85	3	19,547	0.02%
2022/12/21	2	30.50	0	0.00	30.50	2	20,038	0.01%
2022/12/20	0.1	30.65	0	0.00	30.65	0.1	20,406	0.00%
2022/12/19	4.1	30.55	0	0.00	30.65	4.1	20,429	0.02%
2022/12/16	3.2	30.86	0	0.00	30.80	3.2	20,388	0.02%
2022/12/15	0.3	31.25	5	31.15	31.15	-4.7	20,411	-0.02%
2022/12/14	0.1	30.95	0	0.00	31.20	0.1	20,514	0.00%
2022/12/13	4	30.75	0	0.00	30.80	4	20,352	0.02%
2022/12/12	2.6	30.89	0	0.00	31.15	2.6	20,133	0.01%
2022/12/09	0	0.00	2	31.15	31.15	-2	20,470	-0.01%
2022/12/08	3.1	30.82	0	0.00	31.10	3.1	20,527	0.01%
2022/12/07	0	0.00	0	31.25	30.95	0	20,524	0.00%
2022/12/06	1	30.81	0.1	31.15	30.95	0.9	20,487	0.00%
2022/12/05	0.1	31.30	0	0.00	31.05	0.1	20,419	0.00%
2022/12/02	6.2	31.22	0	0.00	31.10	6.2	20,398	0.03%
2022/12/01	2	31.78	0.1	32.05	31.55	2	20,356	0.01%
2022/11/30	0	32.00	1	31.70	32.00	-1	20,110	0.00%
2022/11/29	2	31.33	1	31.40	31.50	1	19,455	0.01%
2022/11/28	4.4	30.74	30	30.65	30.95	-25.6	19,341	-0.13%
2022/11/25	11.2	31.35	0	0.00	31.35	11.2	19,307	0.06%
2022/11/24	0.1	31.65	0.5	31.50	31.65	-0.4	19,324	0.00%
2022/11/23	21	31.20	6	31.20	31.10	15	19,207	0.08%
2022/11/22	0	0.00	11	30.81	30.90	-11	19,133	-0.06%
2022/11/21	0.1	30.60	0	0.00	30.55	0.1	19,065	0.00%
2022/11/18	3.5	30.21	0	0.00	30.20	3.5	19,009	0.02%
2022/11/16	3.2	30.86	0.1	31.20	30.85	3.1	18,830	0.02%
2022/11/15	2.3	31.21	0	31.30	31.15	2.2	18,676	0.01%
2022/11/14	1	30.95	11	31.03	31.30	-10	18,526	-0.05%
2022/11/11	0.3	30.80	2	30.83	30.85	-1.7	18,307	-0.01%
2022/11/10	2.2	30.01	0	0.00	30.00	2.2	18,057	0.01%
2022/11/09	2	30.55	0	30.45	30.50	2	18,077	0.01%
2022/11/08	0.2	30.40	1	30.30	30.40	-0.8	18,099	0.00%
2022/11/07	1	29.80	0	0.00	30.20	1	18,153	0.01%
2022/11/04	0	28.90	0	0.00	29.55	0	18,558	0.00%
2022/11/03	0	29.25	0	0.00	29.10	0	19,100	0.00%
2022/11/02	11.2	29.50	0	0.00	29.35	11.2	19,330	0.06%
2022/11/01	6.2	29.75	0	0.00	29.75	6.2	19,212	0.03%
2022/10/31	0	29.95	2	30.00	29.90	-2	19,108	-0.01%
2022/10/28	1	29.70	0.1	30.00	29.80	1	19,148	0.01%
2022/10/27	0.4	30.01	0	30.00	29.70	0.4	19,203	0.00%
2022/10/26	55.3	30.11	0.1	30.03	30.15	55.2	19,123	0.29%
2022/10/25	0.2	29.95	3	29.95	29.95	-2.8	18,971	-0.01%
2022/10/24	5	29.80	5	29.70	29.60	0	18,984	0.00%
2022/10/21	5.1	29.45	0	0.00	29.70	5.1	18,949	0.03%
2022/10/20	1	28.51	44	28.50	29.20	-43	18,830	-0.23%
2022/10/19	20	29.18	8	29.00	29.00	12	18,464	0.07%
2022/10/18	0.2	29.80	0	0.00	29.70	0.2	18,376	0.00%
2022/10/17	4.1	29.10	0	0.00	29.25	4.1	18,298	0.02%
2022/10/14	6.1	29.62	0	0.00	29.40	6.1	18,135	0.03%
2022/10/13	5.1	29.79	0	0.00	29.75	5.1	17,917	0.03%
2022/10/12	11.5	30.14	0	0.00	30.25	11.5	17,555	0.07%
2022/10/11	13.2	30.07	2	30.10	30.05	11.2	17,569	0.06%
2022/10/07	0.4	31.15	0	0.00	31.00	0.4	17,288	0.00%
2022/10/06	3	30.82	5.1	31.00	31.35	-2.1	17,249	-0.01%
2022/10/05	0	0.00	0.1	31.00	30.85	-0.1	17,419	0.00%
2022/10/04	6	30.76	1.9	30.67	30.70	4.1	17,385	0.02%
2022/10/03	4.2	30.68	0.1	30.85	30.65	4.1	17,214	0.02%
2022/09/30	0	31.30	0.4	31.60	31.15	-0.4	16,923	0.00%
2022/09/29	3.1	31.57	0.1	31.50	31.80	3	16,572	0.02%
2022/09/28	159.1	32.18	2.1	31.95	31.95	157	16,247	0.97%	大買/鉅額交易
2022/09/27	4.5	32.67	156	32.45	32.45	-151.5	15,819	-0.96%	大賣/鉅額交易
2022/09/26	0.4	33.55	0.3	33.50	33.35	0.2	15,591	0.00%
2022/09/23	0.1	34.10	1	33.90	33.90	-0.9	15,564	-0.01%
2022/09/22	4.7	33.69	0	0.00	33.65	4.7	15,719	0.03%
2022/09/21	1.1	34.40	0	0.00	34.25	1.1	15,675	0.01%
2022/09/20	5	34.45	0	0.00	34.45	5	15,555	0.03%
2022/09/19	0	34.85	0	0.00	34.45	0	15,640	0.00%
2022/09/16	1.1	34.59	3	34.45	34.50	-2	15,802	-0.01%
2022/09/15	3.2	34.55	0	0.00	34.55	3.2	15,945	0.02%
2022/09/14	0	34.95	0	0.00	34.75	0	16,493	0.00%
2022/09/13	2.1	35.06	0	0.00	35.05	2.1	17,128	0.01%
2022/09/12	0.4	35.65	0	0.00	35.55	0.4	17,740	0.00%
2022/09/08	0	0.00	1	34.95	35.00	-1	18,634	-0.01%
2022/09/07	1.1	35.00	0	0.00	34.95	1.1	18,810	0.01%
2022/09/05	1	34.95	1	34.90	35.30	0	19,127	0.00%
2022/09/02	1.1	35.01	0	0.00	35.00	1.1	19,485	0.01%
2022/09/01	2	35.13	0	0.00	35.15	2	19,537	0.01%
2022/08/31	0	35.90	0	0.00	35.90	0	19,580	0.00%
2022/08/30	0	35.49	0	0.00	35.45	0	19,466	0.00%
2022/08/29	1.2	35.56	0	0.00	35.50	1.2	19,511	0.01%
2022/08/26	0.1	35.85	0	0.00	35.85	0.1	19,708	0.00%
2022/08/25	0.1	35.65	1	35.55	35.55	-0.9	19,814	0.00%
2022/08/24	1	35.10	0	0.00	35.10	1	19,915	0.01%
2022/08/23	4.1	35.40	0	0.00	35.20	4.1	20,507	0.02%
2022/08/22	0	0.00	3	35.65	35.80	-3	20,648	-0.01%
2022/08/18	0.3	35.85	0	0.00	36.05	0.3	20,785	0.00%
2022/08/17	1.1	35.67	0	0.00	35.75	1.1	20,909	0.01%
2022/08/16	0.4	35.90	0	0.00	35.80	0.4	20,895	0.00%
2022/08/15	11.1	35.62	0	0.00	35.60	11.1	21,009	0.05%
2022/08/12	0.5	35.85	0	0.00	35.70	0.5	21,088	0.00%
2022/08/11	0.1	36.00	0	0.00	35.80	0.1	21,153	0.00%
2022/08/10	15.1	37.23	0	0.00	37.20	15.1	20,871	0.07%
2022/08/09	1	36.45	1.1	36.30	36.90	-0.1	20,432	0.00%
2022/08/08	0.1	36.00	3	35.90	36.00	-2.9	20,328	-0.01%
2022/08/02	10.1	35.22	0	0.00	35.70	10.1	21,221	0.05%
2022/08/01	4	35.49	1	35.55	35.55	3	21,482	0.01%
2022/07/29	0.1	35.50	2	35.65	35.40	-1.9	21,867	-0.01%
2022/07/28	3	35.58	4	35.50	35.60	-1	22,055	0.00%
2022/07/27	0.2	35.25	0.2	35.15	35.15	0	22,041	0.00%
2022/07/26	0.2	34.68	0.1	34.70	34.60	0.1	22,016	0.00%
2022/07/25	6.5	34.56	0	0.00	34.45	6.5	22,072	0.03%
2022/07/20	0.1	34.68	0	0.00	34.15	0.1	22,622	0.00%
2022/07/19	0	34.35	0	0.00	34.15	0	22,813	0.00%
2022/07/18	2.6	34.06	0	0.00	34.15	2.6	23,120	0.01%
2022/07/15	0.3	34.35	3	34.05	33.90	-2.7	23,350	-0.01%
2022/07/14	1	34.75	0	0.00	34.55	1	23,643	0.00%
2022/07/13	105	34.38	10	34.98	34.85	95	23,883	0.40%	大買/
2022/07/12	0.1	33.60	8	33.70	33.45	-7.9	24,119	-0.03%
2022/07/11	3.3	34.39	81	34.35	34.30	-77.7	24,310	-0.32%
2022/07/08	0.3	35.29	3	35.08	35.05	-2.8	24,688	-0.01%
2022/07/06	3	35.20	0	0.00	35.20	3	24,949	0.01%
2022/07/05	0	36.00	0	0.00	35.55	0	25,090	0.00%
2022/07/01	1	35.30	0	0.00	35.25	1	25,807	0.00%
2022/06/29	0.2	35.80	0	0.00	35.70	0.2	26,007	0.00%
2022/06/28	0.2	36.45	10.1	36.35	36.35	-9.9	26,076	-0.04%
2022/06/27	0.2	36.39	1	36.50	36.20	-0.8	26,224	0.00%
2022/06/24	0.1	36.19	5	36.25	36.15	-4.9	26,116	-0.02%
2022/06/23	3	35.42	1	35.60	35.35	2	26,141	0.01%
2022/06/22	0	35.70	12	35.20	35.40	-12	25,980	-0.05%
2022/06/21	0.2	35.85	0	0.00	35.60	0.2	25,464	0.00%
2022/06/17	11.1	35.39	0	0.00	35.30	11.1	24,571	0.05%
2022/06/16	0.2	36.32	6	36.26	36.15	-5.8	23,715	-0.02%
2022/06/15	2.2	36.30	5	36.10	36.20	-2.8	23,985	-0.01%
2022/06/14	1.1	36.38	0.4	37.00	36.90	0.7	24,039	0.00%
2022/06/13	2.1	36.34	19	36.35	36.50	-16.9	24,410	-0.07%
2022/06/10	1.3	36.87	1	37.10	37.10	0.3	24,131	0.00%
2022/06/09	2	37.15	0	0.00	37.15	2	24,116	0.01%
2022/06/07	2.1	37.61	0	0.00	37.70	2.1	24,006	0.01%
2022/06/06	3.3	37.25	0	0.00	37.80	3.3	23,969	0.01%
2022/06/02	4	38.01	0	0.00	37.90	4	24,002	0.02%
2022/06/01	2	38.37	0	0.00	38.20	2	24,290	0.01%
2022/05/31	1	38.15	0	0.00	38.75	1	24,270	0.00%
2022/05/30	0	38.50	1	38.20	38.45	-1	23,672	0.00%
2022/05/27	0.2	38.05	0	0.00	37.95	0.2	23,513	0.00%
2022/05/25	2.1	37.40	0	0.00	37.60	2.1	23,940	0.01%
2022/05/24	0	0.00	2	37.50	37.20	-2	24,068	-0.01%
2022/05/23	4	37.35	0	0.00	37.20	4	24,135	0.02%
2022/05/20	0.1	37.20	7	37.00	37.10	-6.9	24,334	-0.03%
2022/05/19	2.1	36.71	0.7	36.75	36.60	1.4	24,357	0.01%
2022/05/18	0.1	36.95	2	37.40	37.50	-1.9	24,200	-0.01%
2022/05/17	0.1	36.60	0	0.00	36.45	0.1	24,032	0.00%
2022/05/16	1.3	36.62	0	0.00	36.90	1.3	23,972	0.01%
2022/05/13	3.8	36.99	2	36.60	36.95	1.8	23,752	0.01%
2022/05/12	2	37.26	7	37.34	37.00	-5	23,630	-0.02%
2022/05/11	4.1	37.93	0	0.00	38.35	4.1	23,358	0.02%
2022/05/10	3.6	38.32	4	37.55	38.20	-0.4	23,272	0.00%
2022/05/09	4.5	38.28	10	38.05	38.00	-5.5	23,158	-0.02%
2022/05/06	1.2	38.93	22	39.29	39.35	-20.8	23,304	-0.09%
2022/05/05	3.5	40.13	0	0.00	39.85	3.5	23,268	0.02%
2022/05/04	3.1	40.77	2	40.80	40.85	1.1	22,935	0.00%
2022/05/03	3	40.98	2	41.00	40.85	1	23,115	0.00%
2022/04/29	1	41.65	0	0.00	41.60	1	23,151	0.00%
2022/04/28	2.1	40.96	0	0.00	41.00	2.1	23,189	0.01%
2022/04/27	6.2	41.61	4	41.78	41.60	2.2	22,990	0.01%
2022/04/26	6.1	41.94	0	0.00	41.95	6.1	22,892	0.03%
2022/04/25	0.8	41.47	30.1	41.65	41.55	-29.3	22,814	-0.13%
2022/04/22	2.1	41.33	1	41.50	41.55	1.1	22,680	0.00%
2022/04/21	34	41.21	10.5	40.80	41.00	23.5	22,660	0.10%
2022/04/20	3	41.23	3	41.28	41.75	0	22,756	0.00%
2022/04/19	5	41.73	0.2	42.00	41.50	4.8	22,593	0.02%
2022/04/18	5.2	41.53	6	41.48	41.90	-0.8	22,623	0.00%
2022/04/15	2.1	43.07	11	42.93	42.85	-8.9	22,231	-0.04%
2022/04/14	9	43.74	4	43.63	43.10	5	22,188	0.02%
2022/04/13	0	44.85	2.3	44.76	44.95	-2.2	21,917	-0.01%
2022/04/11	1.2	44.69	0	0.00	44.65	1.2	21,804	0.01%
2022/04/08	14.1	44.08	0.7	44.25	44.35	13.4	21,693	0.06%
2022/04/07	11.6	44.76	8	44.68	44.10	3.6	21,521	0.02%
2022/04/06	1.3	43.22	6.3	43.60	44.05	-5.1	20,847	-0.02%
2022/03/31	0.5	42.90	4	42.41	42.90	-3.5	20,361	-0.02%
2022/03/30	0.1	42.25	7	41.86	42.25	-6.9	20,140	-0.03%
2022/03/29	2	42.05	2	42.10	42.00	0	20,062	0.00%
2022/03/28	1.6	41.93	18	41.78	42.40	-16.4	20,106	-0.08%
2022/03/25	3.1	41.67	3.1	41.77	42.20	0	20,005	0.00%
2022/03/23	19	42.12	2	42.13	42.35	17	20,104	0.08%
2022/03/22	5	40.95	4	40.98	41.15	1	19,934	0.01%
2022/03/21	2	40.50	2	40.50	40.60	0	19,757	0.00%
2022/03/18	5	40.58	5	40.56	40.45	0	19,688	0.00%
2022/03/17	0	0.00	7	39.97	40.05	-7	19,291	-0.04%
2022/03/16	5.3	39.02	17	38.96	39.50	-11.7	19,042	-0.06%
2022/03/15	1.4	38.49	0	0.00	38.60	1.4	18,592	0.01%
2022/03/14	0.2	38.50	4	38.38	38.50	-3.8	18,718	-0.02%
2022/03/11	0.1	38.10	0	0.00	37.95	0.1	18,809	0.00%
2022/03/10	6.1	37.64	22.7	37.87	38.25	-16.6	18,971	-0.09%
2022/03/09	4	37.53	0	0.00	37.40	4	18,913	0.02%
2022/03/08	2.1	37.55	3	37.40	37.35	-0.9	18,855	0.00%
2022/03/07	3.3	37.47	6.1	37.49	37.65	-2.8	18,541	-0.02%
2022/03/04	0	0.00	4	37.84	38.00	-4	18,838	-0.02%
2022/03/03	4	38.05	0	0.00	38.10	4	18,849	0.02%
2022/03/02	0.1	38.15	0	0.00	38.10	0.1	19,001	0.00%
2022/03/01	3.3	38.11	72	37.99	38.20	-68.7	18,897	-0.36%
2022/02/25	23.1	37.44	10	37.40	37.60	13.1	18,700	0.07%
2022/02/24	23	37.51	21	37.60	37.70	2	18,282	0.01%
2022/02/23	3	37.90	20	37.90	38.05	-17	18,069	-0.09%
2022/02/22	26.4	37.57	2	37.48	37.60	24.4	17,974	0.14%
2022/02/21	24.2	37.80	21	37.95	38.00	3.2	17,683	0.02%
2022/02/18	10.1	38.07	0	0.00	38.10	10.1	17,511	0.06%
2022/02/17	5.1	38.13	2	38.15	38.40	3.1	17,574	0.02%
2022/02/16	5	38.19	0	0.00	38.20	5	17,532	0.03%
2022/02/15	8.5	38.12	0	0.00	38.10	8.5	17,393	0.05%
2022/02/14	59.1	38.12	0	0.00	38.45	59.1	17,356	0.34%
2022/02/11	1	38.60	5	38.70	38.80	-4	17,366	-0.02%
2022/02/10	2	38.38	20	38.30	38.70	-18	17,302	-0.10%
2022/02/09	5	38.90	0	0.00	38.80	5	17,119	0.03%
2022/02/08	0.1	38.95	47	38.31	38.95	-46.9	16,979	-0.28%
2022/02/07	2.2	37.41	2	37.88	38.00	0.2	16,457	0.00%
2022/01/26	0	0.00	2	36.95	36.95	-2	16,120	-0.01%
2022/01/25	13.1	36.38	11	36.46	36.90	2.1	16,116	0.01%
2022/01/24	1	36.60	0	0.00	36.90	1	15,849	0.01%
2022/01/21	15.2	36.45	24	36.65	36.85	-8.8	15,865	-0.06%
2022/01/20	0	0.00	11	36.82	36.95	-11	15,661	-0.07%
2022/01/19	46.1	36.90	1	36.85	37.00	45.1	15,589	0.29%
2022/01/18	1.3	36.96	0	0.00	37.25	1.3	15,666	0.01%
2022/01/17	6.3	37.01	6	36.93	37.05	0.3	15,532	0.00%
2022/01/14	5	37.56	1	37.20	37.45	4	15,445	0.03%
2022/01/13	11.5	37.61	2	37.53	37.85	9.5	15,365	0.06%
2022/01/12	0.2	37.00	2	36.90	37.00	-1.8	14,982	-0.01%
2022/01/11	0	37.00	1	37.00	37.00	-1	14,812	-0.01%
2022/01/10	14	36.02	4	35.95	36.15	10	14,715	0.07%
2022/01/07	0	0.00	6	36.31	36.20	-6	14,676	-0.04%
2022/01/06	0	36.00	3.1	35.83	36.00	-3	14,480	-0.02%
2022/01/05	0.1	35.60	0	0.00	35.55	0.1	14,401	0.00%
2022/01/04	0.2	35.60	3	35.43	35.55	-2.8	14,513	-0.02%
2022/01/03	5	35.27	2	35.23	35.35	3	14,429	0.02%
2021/12/30	1.1	35.56	0	0.00	35.55	1.1	14,371	0.01%
2021/12/29	3	35.53	0.1	35.65	35.60	2.9	14,475	0.02%
2021/12/28	2.1	35.46	0	0.00	35.60	2.1	14,534	0.01%
2021/12/27	2.2	35.42	1	35.45	35.60	1.2	14,543	0.01%
2021/12/24	0	0.00	3	35.50	35.50	-3	14,759	-0.02%
2021/12/23	3.1	35.53	3	35.55	35.50	0.1	14,804	0.00%
2021/12/21	3.1	35.80	0	0.00	35.75	3.1	14,792	0.02%
2021/12/20	0	0.00	1	36.00	36.00	-1	14,718	-0.01%
2021/12/17	2	35.58	0	0.00	35.90	2	14,516	0.01%
2021/12/16	0.1	35.60	1	35.50	35.60	-0.9	14,226	-0.01%
2021/12/15	6.4	35.21	10	35.25	35.20	-3.6	14,286	-0.03%
2021/12/14	0.1	35.40	0	0.00	35.40	0.1	14,568	0.00%
2021/12/13	0.1	35.65	2	35.60	35.50	-1.9	14,534	-0.01%
2021/12/10	0	0.00	3	35.25	35.65	-3	14,470	-0.02%
2021/12/09	1	35.05	4	35.29	35.30	-3	14,411	-0.02%
2021/12/08	0	0.00	6	35.13	35.20	-6	14,402	-0.04%
2021/12/07	0	0.00	33.5	34.75	35.10	-33.5	14,249	-0.23%
2021/12/06	0.1	34.60	5	34.44	34.60	-4.9	14,035	-0.04%
2021/12/02	0.2	34.25	1	34.15	34.25	-0.8	13,859	-0.01%
2021/12/01	0	34.15	2	34.15	34.15	-2	13,857	-0.01%
2021/11/30	31	33.65	0	0.00	34.20	31	14,025	0.22%
2021/11/29	3.3	33.86	6	33.90	33.90	-2.7	13,373	-0.02%
2021/11/26	4	34.03	0	0.00	33.90	4	13,316	0.03%
2021/11/25	1	34.10	3	34.30	34.50	-2	13,369	-0.01%
2021/11/24	0	34.35	0	0.00	34.35	0	13,445	0.00%
2021/11/22	6	34.19	1.8	34.38	34.15	4.2	13,527	0.03%
2021/11/19	0	0.00	30	34.50	34.65	-30	13,484	-0.22%
2021/11/18	0	0.00	4	34.53	34.70	-4	13,414	-0.03%
2021/11/17	2.1	34.05	0	0.00	34.20	2.1	13,571	0.02%
2021/11/16	0.2	34.20	5	34.01	34.20	-4.8	13,654	-0.04%
2021/11/15	1.4	33.90	0	0.00	33.95	1.4	13,736	0.01%
2021/11/12	2.2	33.81	4	33.75	33.90	-1.8	13,847	-0.01%
2021/11/11	3	33.70	0	0.00	33.80	3	14,108	0.02%
2021/11/10	0	0.00	1.1	33.77	34.00	-1.1	14,362	-0.01%
2021/11/09	0	0.00	11	33.56	33.70	-11	14,379	-0.08%
2021/11/08	1	33.55	3	33.55	33.60	-2	15,869	-0.01%
2021/11/05	0.1	33.70	33	33.41	33.70	-32.9	16,463	-0.20%
2021/11/04	0	0.00	1	33.40	33.45	-1	16,617	-0.01%
2021/11/03	1	33.20	1	33.25	33.40	0	16,839	0.00%
2021/11/02	1.2	33.27	3	33.25	33.30	-1.8	17,037	-0.01%
2021/11/01	3	33.30	5	33.30	33.30	-2	17,036	-0.01%
2021/10/29	0	33.35	0	0.00	33.40	0	17,140	0.00%
2021/10/28	2.1	33.35	0	0.00	33.40	2.1	17,210	0.01%
2021/10/27	1.2	33.36	2	33.35	33.35	-0.8	17,331	0.00%
2021/10/26	0	0.00	12	33.17	33.45	-12	17,520	-0.07%
2021/10/25	1	33.00	5	33.05	33.10	-4	17,345	-0.02%
2021/10/22	0.1	33.01	3	33.05	33.05	-2.9	17,462	-0.02%
2021/10/21	0	32.95	1	33.00	32.95	-1	17,366	-0.01%
2021/10/20	2	32.90	0	0.00	32.90	2	17,206	0.01%
2021/10/19	1	32.75	0	0.00	32.75	1	17,208	0.01%
2021/10/18	0	33.00	53	32.71	32.95	-53	17,240	-0.31%
2021/10/15	0.7	32.49	1	32.40	32.50	-0.3	17,178	0.00%
2021/10/14	1	32.60	6	32.49	32.30	-5	17,136	-0.03%
2021/10/13	2	32.40	3	32.43	32.50	-1	17,222	-0.01%
2021/10/12	2.4	31.96	23	32.22	32.45	-20.6	17,261	-0.12%
2021/10/08	4	32.20	0	0.00	32.25	4	17,140	0.02%
2021/10/07	0	0.00	0.8	32.36	32.40	-0.8	17,250	0.00%
2021/10/06	5.3	32.03	0	0.00	32.25	5.3	17,271	0.03%
2021/10/05	1	32.05	0	0.00	32.05	1	17,257	0.01%
2021/10/04	0.2	32.15	1	32.05	32.10	-0.8	17,264	0.00%
2021/10/01	7	31.88	0	0.00	32.05	7	17,277	0.04%
2021/09/30	1	32.10	0	0.00	32.05	1	17,102	0.01%
2021/09/29	1.3	32.07	1	32.15	32.05	0.3	17,088	0.00%
2021/09/28	0.1	32.45	1	32.30	32.40	-0.9	16,926	-0.01%
2021/09/27	0.2	32.50	5	32.43	32.35	-4.8	16,971	-0.03%
2021/09/23	0	32.45	0	0.00	32.40	0	17,042	0.00%
2021/09/22	1	31.91	0	0.00	32.10	1	17,109	0.01%
2021/09/17	0	0.00	0.1	32.35	32.15	-0.1	16,856	0.00%
2021/09/16	6.2	32.31	4	32.36	32.35	2.2	16,641	0.01%
2021/09/15	0.2	32.55	0	0.00	32.35	0.2	16,725	0.00%
2021/09/14	0	32.55	5	32.50	32.50	-5	16,823	-0.03%
2021/09/13	0.2	32.43	0	0.00	32.30	0.2	16,868	0.00%
2021/09/10	3	32.35	0	0.00	32.45	3	17,008	0.02%
2021/09/09	1	32.30	4.6	32.32	32.30	-3.6	17,295	-0.02%
2021/09/07	0	32.55	1	32.40	32.45	-1	17,478	-0.01%
2021/09/06	0.1	32.65	0	0.00	32.50	0.1	17,514	0.00%
2021/09/03	0.2	32.55	26	32.31	32.55	-25.8	17,499	-0.15%
2021/09/01	2	32.50	0	0.00	32.55	2	17,573	0.01%
2021/08/31	0	32.70	2.1	32.52	32.80	-2.1	17,556	-0.01%
2021/08/30	5.1	32.24	0	0.00	32.45	5.1	17,459	0.03%
2021/08/27	5	31.91	0	0.00	32.00	5	17,403	0.03%
2021/08/26	1	31.35	0	0.00	31.45	1	17,412	0.01%
2021/08/25	0.3	31.43	1	31.35	31.45	-0.7	17,546	0.00%
2021/08/24	6.2	31.10	0	0.00	31.35	6.2	17,544	0.04%
2021/08/23	3.3	31.21	2	31.25	31.05	1.3	17,640	0.01%
2021/08/20	0.1	31.22	11	31.45	31.45	-10.9	17,588	-0.06%
2021/08/19	0	31.45	0	0.00	31.30	0	18,782	0.00%
2021/08/18	0.2	31.65	3	31.35	31.45	-2.8	18,614	-0.01%
2021/08/17	4.2	31.36	1	31.45	31.45	3.2	18,568	0.02%
2021/08/16	2	31.00	0	0.00	31.05	2	18,418	0.01%
2021/08/13	5.3	31.09	0	0.00	31.05	5.3	18,336	0.03%
2021/08/12	47.1	30.73	0	0.00	30.70	47.1	18,211	0.26%
2021/08/11	12.1	33.05	27	33.02	33.05	-14.9	16,812	-0.09%
2021/08/10	72	33.00	0	0.00	33.05	72	16,424	0.44%
2021/08/06	0	0.00	53	33.25	33.20	-53	16,638	-0.32%
2021/08/05	1.1	33.11	1	33.15	33.15	0.1	16,933	0.00%
2021/08/04	0	0.00	31	33.15	33.15	-31	17,814	-0.17%
2021/08/03	0	0.00	15.2	33.05	33.10	-15.2	18,045	-0.08%
2021/08/02	0.2	33.05	0	0.00	33.00	0.2	18,285	0.00%
2021/07/29	2	33.00	3	33.10	33.10	-1	18,240	-0.01%
2021/07/28	0.1	33.05	0	0.00	33.00	0.1	18,372	0.00%
2021/07/27	1	32.90	0	0.00	33.05	1	18,538	0.01%
2021/07/26	1	33.00	1	32.95	33.00	0	18,744	0.00%
2021/07/23	0	0.00	2	33.10	33.10	-2	18,947	-0.01%
2021/07/22	0	0.00	1	33.00	33.05	-1	19,057	-0.01%
2021/07/21	11	32.82	0	0.00	32.90	11	19,085	0.06%
2021/07/19	1	32.95	0	0.00	33.10	1	19,220	0.01%
2021/07/16	0.1	32.85	3	32.95	33.00	-2.9	19,269	-0.02%
2021/07/15	0.4	32.95	0	0.00	32.85	0.4	19,247	0.00%
2021/07/14	0.1	32.95	0	0.00	32.95	0.1	19,311	0.00%
2021/07/13	0	32.95	11	32.88	32.95	-11	19,513	-0.06%
2021/07/12	0.2	32.85	11	32.81	32.80	-10.8	19,630	-0.06%
2021/07/09	6	32.56	0	0.00	32.90	6	19,566	0.03%
2021/07/08	7	32.75	5	32.77	32.80	2	19,595	0.01%
2021/07/07	1	32.50	0	0.00	32.80	1	19,619	0.01%
2021/07/06	0	0.00	0	32.85	32.85	0	19,628	0.00%
2021/07/05	0.1	32.80	0.3	32.70	32.75	-0.1	19,692	0.00%
2021/07/02	6.2	32.56	0	0.00	32.55	6.2	19,697	0.03%
2021/06/30	1	32.75	0	0.00	32.85	1	19,828	0.01%
2021/06/29	1	32.60	0	0.00	32.55	1	19,923	0.01%
2021/06/28	2.1	32.71	1	32.75	32.75	1.1	19,955	0.01%
2021/06/25	0	0.00	6	33.00	32.90	-6	20,020	-0.03%
2021/06/24	4	32.75	1	32.80	32.60	3	20,068	0.01%
2021/06/23	0	0.00	1	32.70	32.75	-1	20,104	0.00%
2021/06/22	0	0.00	1	32.65	32.50	-1	20,037	0.00%
2021/06/21	6	32.60	5	32.80	32.50	1	20,002	0.00%
2021/06/18	1	32.80	0	0.00	32.75	1	19,936	0.01%
2021/06/17	0	32.95	0	0.00	32.90	0	19,727	0.00%
2021/06/16	0.4	33.05	2.6	32.95	33.00	-2.1	20,206	-0.01%
2021/06/15	0.1	33.00	0	0.00	32.75	0.1	20,264	0.00%
2021/06/11	0	0.00	1	32.95	32.90	-1	20,597	0.00%
2021/06/10	0	0.00	1	33.00	33.10	-1	20,815	0.00%
2021/06/09	0.2	32.90	0	0.00	32.95	0.2	20,929	0.00%
2021/06/07	0.1	33.10	2	33.05	33.10	-1.9	21,359	-0.01%
2021/06/04	0	0.00	12	32.90	33.00	-12	21,510	-0.06%
2021/06/03	8	33.00	0	0.00	33.00	8	22,265	0.04%
2021/06/02	0.9	33.00	0	0.00	33.15	0.9	22,516	0.00%
2021/06/01	0.3	33.00	0	0.00	33.00	0.3	22,540	0.00%
2021/05/28	1.1	33.00	7.1	33.02	33.10	-6	22,825	-0.03%
2021/05/27	0	0.00	4	33.20	33.20	-4	22,860	-0.02%
2021/05/25	0	0.00	2	32.70	32.70	-2	22,351	-0.01%
2021/05/24	0	0.00	4	32.58	32.60	-4	22,629	-0.02%
2021/05/21	0	0.00	17	32.51	32.50	-17	22,754	-0.07%
2021/05/20	0	0.00	1	32.10	32.10	-1	22,754	0.00%
2021/05/19	0.1	32.10	3	32.12	32.10	-2.9	22,779	-0.01%
2021/05/18	0.3	32.10	11	32.10	32.00	-10.7	22,779	-0.05%
2021/05/17	3.2	31.44	72	31.05	31.10	-68.8	23,242	-0.30%
2021/05/13	2.2	31.58	17.3	31.05	31.40	-15.1	22,822	-0.07%
2021/05/12	16	32.13	9	31.64	31.35	7	22,400	0.03%
2021/05/11	2	32.75	4	32.86	32.45	-2	21,610	-0.01%
2021/05/10	2.2	33.00	11	32.95	33.00	-8.8	21,379	-0.04%
2021/05/07	10	32.55	2	32.55	32.60	8	21,463	0.04%
2021/05/06	1	31.95	1	32.20	32.35	0	21,690	0.00%
2021/05/05	4.1	32.03	0	0.00	32.05	4.1	21,653	0.02%
2021/05/04	1.4	32.19	11.2	32.19	32.10	-9.8	21,666	-0.05%
2021/05/03	3.2	32.60	0	0.00	32.45	3.2	21,595	0.01%
2021/04/29	2.1	32.60	3	32.65	32.65	-0.9	21,595	0.00%
2021/04/28	2.1	32.41	0.7	32.55	32.60	1.4	21,534	0.01%
2021/04/27	3	32.58	0	0.00	32.60	3	21,879	0.01%
2021/04/26	2.4	32.35	2	32.53	32.60	0.4	21,884	0.00%
2021/04/23	0	32.25	0	0.00	32.25	0	21,909	0.00%
2021/04/22	5.1	32.21	11.2	32.27	32.35	-6.1	22,079	-0.03%
2021/04/21	5	32.30	0	0.00	32.30	5	22,100	0.02%
2021/04/20	1.4	32.44	0.3	32.50	32.55	1.1	22,124	0.00%
2021/04/19	2	32.48	22	32.36	32.45	-20	22,066	-0.09%
2021/04/16	3.8	31.99	6	31.96	32.05	-2.2	21,903	-0.01%
2021/04/15	8.2	31.90	2	31.90	31.90	6.2	22,220	0.03%
2021/04/14	1.1	31.90	5.4	31.76	31.90	-4.3	22,428	-0.02%
2021/04/13	2	31.90	3	31.87	31.85	-1	22,576	0.00%
2021/04/12	23.2	31.65	1	31.65	31.65	22.2	22,591	0.10%
2021/04/09	2.2	31.56	0.3	31.70	31.55	1.9	22,695	0.01%
2021/04/08	0.2	31.85	0	0.00	31.75	0.2	22,730	0.00%
2021/04/06	2.2	31.95	4	32.00	32.00	-1.8	22,931	-0.01%
2021/04/01	1	31.90	22	31.90	31.90	-21	22,878	-0.09%
2021/03/31	0	0.00	3	31.88	31.90	-3	22,720	-0.01%
2021/03/30	1	31.70	0.1	31.80	31.80	0.9	22,603	0.00%
2021/03/29	0	0.00	6.1	31.70	31.80	-6.1	22,576	-0.03%
2021/03/26	0	0.00	2	31.58	31.60	-2	22,619	-0.01%
2021/03/25	39.1	31.35	0	0.00	31.60	39.1	22,670	0.17%
2021/03/24	1	31.20	1	31.40	31.40	0	22,776	0.00%
2021/03/23	1	31.15	3.3	31.33	31.35	-2.3	22,833	-0.01%
2021/03/22	0.1	31.30	4.5	31.24	31.25	-4.5	22,895	-0.02%
2021/03/19	2.1	31.15	0.2	31.20	31.05	1.9	22,830	0.01%
2021/03/18	0	31.45	25	31.43	31.40	-25	22,448	-0.11%
2021/03/17	1.1	31.31	0	0.00	31.45	1.1	22,362	0.00%
2021/03/16	3.1	31.11	14	31.15	31.35	-10.9	22,106	-0.05%
2021/03/15	1.3	31.06	17	31.02	31.00	-15.7	22,104	-0.07%
2021/03/12	1	30.70	13	30.66	30.65	-12	22,176	-0.05%
2021/03/11	15.1	30.81	15	30.86	30.75	0.1	22,324	0.00%
2021/03/10	1	30.60	42	30.60	30.60	-41	21,966	-0.19%
2021/03/09	33.1	30.39	32	30.48	30.60	1.1	21,704	0.00%
2021/03/08	0.2	30.00	1	29.75	29.90	-0.8	20,961	0.00%
2021/03/05	0	29.85	3	29.50	29.70	-3	20,676	-0.01%
2021/03/04	8.1	29.64	3	29.58	29.60	5.1	21,324	0.02%
2021/03/03	1.2	29.76	0	0.00	29.75	1.2	21,188	0.01%
2021/03/02	1.1	29.80	0	0.00	29.65	1.1	21,078	0.01%
2021/02/26	16	29.34	4	29.46	29.20	12	20,886	0.06%
2021/02/25	0.5	29.53	6	29.60	29.65	-5.5	20,367	-0.03%
2021/02/24	4	29.44	1	29.40	29.30	3	20,198	0.01%
2021/02/23	0	0.00	1.1	29.46	29.55	-1.1	19,864	-0.01%
2021/02/22	5.2	29.15	0.2	29.30	29.10	4.9	19,714	0.02%
2021/02/19	3.1	29.09	0	0.00	29.15	3.1	19,719	0.02%
2021/02/18	12.2	29.26	0	0.00	29.25	12.2	19,756	0.06%
2021/02/17	4.4	29.13	22	29.45	29.40	-17.6	19,819	-0.09%
2021/02/05	6.2	28.84	1	28.80	28.80	5.2	19,267	0.03%
2021/02/04	2	28.85	0	0.00	28.80	2	19,237	0.01%
2021/02/03	6	28.79	0	0.00	28.80	6	19,714	0.03%
2021/02/02	3	28.75	0	0.00	28.70	3	19,882	0.02%
2021/02/01	0	0.00	5	28.43	28.65	-5	19,843	-0.03%
2021/01/29	1	28.35	0	0.00	28.15	1	19,797	0.01%
2021/01/28	36	28.54	0	0.00	28.55	36	19,365	0.19%
2021/01/27	1	28.75	0	0.00	28.70	1	19,074	0.01%
2021/01/26	15.1	28.70	1.3	28.77	28.70	13.8	19,014	0.07%
2021/01/22	31.1	28.64	0	0.00	28.60	31.1	18,839	0.17%
2021/01/21	9	28.79	0	0.00	28.70	9	18,765	0.05%
2021/01/20	11	28.80	4	28.89	28.70	7	18,680	0.04%
2021/01/19	1	29.05	0	0.00	29.10	1	18,242	0.01%
2021/01/18	5.2	29.09	1	29.05	29.15	4.2	18,216	0.02%
2021/01/15	2.1	29.45	3	29.45	29.30	-0.9	18,020	-0.01%
2021/01/14	4.1	29.65	0	0.00	29.75	4.1	17,846	0.02%
2021/01/13	1	29.80	0.3	29.80	29.80	0.7	17,733	0.00%
2021/01/12	0	29.80	0	0.00	29.75	0	17,692	0.00%
2021/01/11	0.2	30.10	2	30.05	30.05	-1.8	17,618	-0.01%
2021/01/08	5.2	29.96	10	29.73	30.00	-4.8	17,529	-0.03%
2021/01/07	3.5	29.56	3	29.72	29.75	0.5	17,196	0.00%
2021/01/06	9	29.69	0	0.00	29.45	9	17,057	0.05%
2021/01/05	0	29.95	0	0.00	29.85	0	16,804	0.00%
2021/01/04	0.5	29.90	0.8	29.90	29.90	-0.3	16,891	0.00%
2020/12/31	4	29.83	1	29.90	29.80	3	16,735	0.02%
2020/12/30	8	29.76	20.5	29.70	29.90	-12.4	16,621	-0.07%
2020/12/28	0	0.00	1	29.55	29.55	-1	16,548	-0.01%
2020/12/25	0	0.00	1	29.35	29.35	-1	16,562	-0.01%
2020/12/24	1	29.35	0.6	29.45	29.45	0.4	16,820	0.00%
2020/12/22	2	29.50	0.2	29.60	29.65	1.8	17,276	0.01%
2020/12/21	0	29.65	0	0.00	29.65	0	17,882	0.00%
2020/12/18	0	29.40	2	29.50	29.50	-2	18,359	-0.01%
2020/12/17	3.1	29.48	3.4	29.49	29.50	-0.3	18,815	0.00%
2020/12/16	0.1	29.40	17.7	29.39	29.40	-17.6	19,116	-0.09%
2020/12/15	1.1	28.92	6	28.92	29.05	-4.9	19,420	-0.03%
2020/12/14	1	29.30	0	0.00	29.30	1	19,468	0.01%
2020/12/11	0.7	29.35	11	29.20	29.30	-10.3	19,387	-0.05%
2020/12/10	2.1	28.80	0	0.00	28.80	2.1	19,320	0.01%
2020/12/09	0.7	28.85	0.1	28.85	28.75	0.6	19,367	0.00%
2020/12/08	6	28.69	4	28.65	28.70	2	19,386	0.01%
2020/12/07	2.1	29.01	50.2	29.00	29.00	-48.1	19,258	-0.25%
2020/12/04	8.2	29.20	0	0.00	29.10	8.2	19,194	0.04%
2020/12/03	6	29.08	3.2	29.11	29.20	2.8	19,139	0.01%
2020/12/01	0	0.00	1	28.75	29.15	-1	19,683	-0.01%
2020/11/30	13	28.74	10	29.05	28.45	3	19,832	0.02%
2020/11/27	0	0.00	1.2	29.20	29.10	-1.2	19,444	-0.01%
2020/11/26	15	29.27	0	0.00	29.30	15	19,899	0.08%
2020/11/25	11	29.39	6	29.38	29.25	5	20,048	0.02%
2020/11/24	1	29.59	17	29.39	29.30	-16	20,230	-0.08%
2020/11/23	0.3	29.75	1	29.70	29.70	-0.7	20,407	0.00%
2020/11/20	0	29.60	4	29.60	29.55	-4	20,574	-0.02%
2020/11/19	11	29.60	5	29.57	29.60	6	20,887	0.03%
2020/11/18	0.1	29.65	5	29.50	29.65	-4.9	21,018	-0.02%
2020/11/17	0.1	29.45	0	0.00	29.45	0.1	21,084	0.00%
2020/11/16	33.1	29.39	0.4	29.55	29.45	32.7	21,632	0.15%
2020/11/13	2	29.25	21	29.01	29.35	-19	21,736	-0.09%
2020/11/12	91	29.24	105	29.16	29.20	-14	21,959	-0.06%	大賣/
2020/11/11	5.1	29.36	36	29.36	29.70	-30.9	22,202	-0.14%
2020/11/10	7.7	28.93	3	28.88	29.00	4.7	22,067	0.02%
2020/11/09	5	28.70	19	28.73	28.75	-14	23,084	-0.06%
2020/11/06	6	28.50	11	28.48	28.50	-5	23,482	-0.02%
2020/11/05	2	28.40	4	28.39	28.40	-2	23,750	-0.01%
2020/11/04	0	0.00	1	28.10	28.10	-1	23,992	0.00%
2020/11/03	2	28.05	0	0.00	28.10	2	24,295	0.01%
2020/11/02	0.2	28.05	0	0.00	27.95	0.2	24,410	0.00%
2020/10/29	15	27.53	0	0.00	27.50	15	24,416	0.06%
2020/10/28	20	27.65	5	27.70	27.65	15	24,577	0.06%
2020/10/27	3	27.70	3	27.72	27.70	0	24,763	0.00%
2020/10/23	15	27.70	0	0.00	27.75	15	25,043	0.06%
2020/10/22	2.3	27.69	0	0.00	27.80	2.3	25,260	0.01%
2020/10/21	3	27.70	5	27.75	27.65	-2	25,517	-0.01%
2020/10/20	26	27.70	0	0.00	27.70	26	25,763	0.10%
2020/10/19	5.2	27.80	1	27.80	27.80	4.2	25,840	0.02%
2020/10/16	13	27.77	0	0.00	27.70	13	26,062	0.05%
2020/10/15	7	27.78	2	27.75	27.75	5	26,233	0.02%
2020/10/14	10	28.02	3	28.00	28.00	7	26,361	0.03%
2020/10/13	0	0.00	0	28.30	28.15	0	26,492	0.00%
2020/10/12	3.2	28.12	0	28.40	28.25	3.2	26,770	0.01%
2020/10/08	0.2	28.10	3	27.95	28.00	-2.8	26,916	-0.01%
2020/10/07	2	27.93	2	27.85	27.95	0	27,013	0.00%
2020/10/06	5	27.90	0	0.00	27.95	5	27,117	0.02%
2020/10/05	29	27.87	2	27.95	27.80	27	27,188	0.10%
2020/09/30	1	27.85	0	0.00	27.80	1	27,278	0.00%
2020/09/29	11	27.91	1	27.85	27.80	10	27,367	0.04%
2020/09/28	1.4	27.83	0	0.00	27.90	1.4	27,419	0.00%
2020/09/25	13	27.43	0	0.00	27.45	13	27,437	0.05%
2020/09/24	30	27.04	0	0.00	27.00	30	27,342	0.11%
2020/09/23	14	27.56	0	0.00	27.50	14	26,687	0.05%
2020/09/22	20.3	27.96	2	27.90	27.85	18.3	26,163	0.07%
2020/09/21	7	28.26	0	0.00	28.20	7	25,733	0.03%
2020/09/18	10.2	28.50	0	0.00	28.45	10.2	25,577	0.04%
2020/09/17	0	28.75	0	0.00	28.55	0	25,219	0.00%
2020/09/15	3.1	28.57	0	0.00	28.65	3.1	25,323	0.01%
2020/09/14	7.4	28.59	0	0.00	28.65	7.4	25,653	0.03%
2020/09/11	20.1	28.56	2	28.55	28.65	18.1	25,641	0.07%
2020/09/10	15.1	28.64	0	0.00	28.75	15.1	25,499	0.06%
2020/09/09	8	28.65	0	0.00	28.75	8	25,415	0.03%
2020/09/08	4	28.81	0	0.00	28.85	4	25,333	0.02%
2020/09/07	1	28.70	0	0.00	28.85	1	25,489	0.00%
2020/09/04	8.2	28.68	0	0.00	28.65	8.2	25,553	0.03%
2020/09/03	8	28.81	0	0.00	28.90	8	25,240	0.03%
2020/09/02	21	28.90	0	0.00	28.90	21	25,171	0.08%
2020/09/01	22	29.03	3	29.00	29.05	19	24,950	0.08%
2020/08/31	34	29.33	0	0.00	29.25	34	24,540	0.14%
2020/08/28	7	29.40	0	0.00	29.40	7	24,478	0.03%
2020/08/27	13	29.43	1	29.50	29.40	12	24,516	0.05%
2020/08/26	5	29.50	0	0.00	29.55	5	24,287	0.02%
2020/08/25	2	29.60	0	0.00	29.50	2	24,164	0.01%
2020/08/24	5	29.64	0	0.00	29.60	5	24,129	0.02%
2020/08/21	4	29.60	0	0.00	29.60	4	24,031	0.02%
2020/08/20	5	29.41	6	29.53	29.40	-1	23,806	0.00%
2020/08/19	5	30.03	0	0.00	29.90	5	23,199	0.02%
2020/08/18	5	29.94	0	0.00	29.95	5	22,898	0.02%
2020/08/17	6	29.97	0	0.00	30.00	6	22,763	0.03%
2020/08/14	4	30.08	2	30.05	30.05	2	22,434	0.01%
2020/08/13	30	30.26	0	0.00	30.40	30	22,193	0.14%
2020/08/12	11	32.35	0	0.00	32.35	11	21,244	0.05%
2020/08/11	21.1	32.45	1	32.50	32.45	20.1	20,911	0.10%
2020/08/10	3.4	32.52	0	0.00	32.50	3.4	20,871	0.02%
2020/08/07	0	32.50	1	32.50	32.45	-1	20,842	0.00%
2020/08/06	1.5	32.45	2	32.38	32.45	-0.5	20,618	0.00%
2020/08/05	6	32.19	0	0.00	32.20	6	20,644	0.03%
2020/08/03	3	31.93	0	0.00	32.10	3	20,809	0.01%
2020/07/31	0	32.35	0	0.00	32.35	0	20,784	0.00%
2020/07/30	1.2	32.25	0	0.00	32.35	1.2	20,763	0.01%
2020/07/28	21	31.64	0	0.00	31.65	21	21,003	0.10%
2020/07/27	0.1	31.70	0	0.00	31.60	0.1	21,244	0.00%
2020/07/22	0	0.00	17	32.65	32.70	-17	21,462	-0.08%
2020/07/21	1	32.55	3	32.55	32.55	-2	21,480	-0.01%
2020/07/20	0	32.40	0	0.00	32.45	0	21,511	0.00%
2020/07/17	1	32.20	0	0.00	32.25	1	21,447	0.00%
2020/07/16	0	32.15	0	0.00	32.15	0	21,627	0.00%
2020/07/15	0.1	32.15	0	0.00	32.15	0.1	21,502	0.00%
2020/07/14	2	32.15	10	32.10	32.20	-8	21,428	-0.04%
2020/07/13	0.1	32.05	0	0.00	32.05	0.1	21,593	0.00%
2020/07/10	0.3	32.00	0	0.00	32.00	0.3	21,779	0.00%
2020/07/09	0	32.10	5	32.30	32.25	-5	21,974	-0.02%
2020/07/08	0.2	32.00	1	32.10	32.05	-0.8	21,952	0.00%
2020/07/07	0	31.95	3	31.95	32.00	-3	22,004	-0.01%
2020/07/06	1.6	31.89	0	0.00	31.95	1.6	21,866	0.01%
2020/07/03	0.2	31.65	1	31.70	31.55	-0.8	21,985	0.00%
2020/07/02	0.5	31.60	0.4	31.60	31.55	0.1	22,111	0.00%
2020/06/30	4.3	30.99	0	0.00	30.90	4.3	22,555	0.02%
2020/06/29	5.1	30.96	0	0.00	30.90	5.1	22,655	0.02%
2020/06/24	10.8	31.16	0	0.00	31.25	10.8	22,652	0.05%
2020/06/23	3.2	31.01	0	0.00	31.15	3.2	22,886	0.01%
2020/06/22	2.2	31.30	0	0.00	31.15	2.2	23,174	0.01%
2020/06/19	12	31.45	0	0.00	31.25	12	23,439	0.05%
2020/06/17	2.1	31.56	1	31.60	31.70	1.1	23,987	0.00%
2020/06/16	0	0.00	2	31.90	31.70	-2	24,753	-0.01%
2020/06/15	0	0.00	10	31.40	31.30	-10	25,651	-0.04%
2020/06/12	6	31.42	3	31.45	31.50	3	26,177	0.01%
2020/06/11	0.1	31.85	0	0.00	31.80	0.1	26,946	0.00%
2020/06/10	1.3	32.09	4	32.01	32.10	-2.7	27,483	-0.01%
2020/06/09	0	31.85	3	31.77	31.85	-3	28,746	-0.01%
2020/06/08	11.6	31.66	2	31.70	31.80	9.6	29,444	0.03%
2020/06/04	1	31.45	1	31.40	31.40	0	30,063	0.00%
2020/06/03	30	31.15	61	31.30	31.30	-31	30,625	-0.10%
2020/06/02	1.2	30.86	5	30.85	30.90	-3.8	30,723	-0.01%
2020/06/01	1	30.95	1	30.95	30.70	0	30,845	0.00%
2020/05/29	0	30.75	0	0.00	30.75	0	30,797	0.00%
2020/05/28	2	30.60	0	0.00	30.45	2	30,687	0.01%
2020/05/27	0.5	30.80	20	30.75	30.70	-19.5	30,920	-0.06%
2020/05/26	0.5	30.75	17	30.73	30.65	-16.5	31,184	-0.05%
2020/05/25	2.6	30.42	0	0.00	30.35	2.6	31,426	0.01%
2020/05/22	31.1	30.53	1.5	30.55	30.45	29.6	31,683	0.09%
2020/05/21	0	0.00	8	30.91	31.00	-8	31,777	-0.03%
2020/05/20	0.1	30.85	1	30.70	30.80	-1	31,938	0.00%
2020/05/19	0	0.00	1	30.55	30.55	-1	32,048	0.00%
2020/05/18	5.5	30.15	0	0.00	30.05	5.5	31,921	0.02%
2020/05/15	4	30.25	0	0.00	30.25	4	31,903	0.01%
2020/05/14	3	30.13	0	0.00	30.25	3	31,745	0.01%
2020/05/13	5	30.30	0	0.00	30.30	5	31,479	0.02%
2020/05/12	0.1	30.40	1	30.15	30.30	-0.9	31,423	0.00%
2020/05/11	11.2	30.30	0	0.00	30.40	11.2	31,335	0.04%
2020/05/08	3.4	30.01	2	30.00	30.00	1.4	31,225	0.00%
2020/05/07	3	29.50	0	0.00	29.55	3	31,212	0.01%
2020/05/06	6	29.68	0	0.00	29.55	6	31,182	0.02%
2020/05/05	15	29.79	1	29.80	29.85	14	31,078	0.05%
2020/05/04	8	29.34	0	0.00	29.35	8	31,018	0.03%
2020/04/30	4.2	30.15	1	30.15	30.10	3.2	30,758	0.01%
2020/04/29	5	29.97	3	29.95	29.95	2	30,607	0.01%
2020/04/27	0	0.00	2	28.60	28.70	-2	30,981	-0.01%
2020/04/24	24	28.21	0	0.00	28.20	24	30,949	0.08%
2020/04/23	13	28.48	0	0.00	28.30	13	30,794	0.04%
2020/04/22	0.1	28.50	0	0.00	28.30	0.1	30,595	0.00%
2020/04/17	0	0.00	1	29.25	29.05	-1	30,489	0.00%
2020/04/16	2.1	28.81	0	0.00	28.80	2.1	30,384	0.01%
2020/04/15	1	28.90	0	0.00	29.20	1	30,187	0.00%
2020/04/14	2.1	28.71	0	0.00	28.85	2.1	30,091	0.01%
2020/04/13	3	28.62	2	28.65	28.60	1	29,827	0.00%
2020/04/10	7.2	29.15	34	29.10	29.15	-26.9	29,679	-0.09%
2020/04/09	41.1	28.63	1	28.60	28.50	40.1	29,497	0.14%
2020/04/08	2	28.45	6	28.46	28.40	-4	29,353	-0.01%
2020/04/07	3	28.40	35	28.60	28.40	-32	29,074	-0.11%
2020/04/06	36	28.20	1	28.35	28.45	35	28,717	0.12%
2020/04/01	3	28.05	5	28.15	28.05	-2	28,288	-0.01%
2020/03/31	32.1	28.60	30	28.60	28.45	2.1	27,982	0.01%
2020/03/30	2	28.00	11	28.27	28.65	-9	27,641	-0.03%
2020/03/27	4	28.48	2.4	28.66	28.65	1.6	27,360	0.01%
2020/03/26	1	28.05	5	27.97	28.15	-4	27,065	-0.01%
2020/03/25	6	28.11	8	28.14	27.95	-2	26,954	-0.01%
2020/03/24	7.1	27.56	23	27.85	27.35	-15.9	26,639	-0.06%
2020/03/23	2	26.73	2	26.88	27.00	0	26,334	0.00%
2020/03/20	48.1	27.16	56	27.34	27.95	-7.9	25,939	-0.03%
2020/03/19	4.1	26.76	8	27.42	26.40	-4	25,123	-0.02%
2020/03/18	3.4	27.94	3	28.08	28.00	0.4	24,282	0.00%
2020/03/17	74	28.11	85	28.13	28.00	-11	23,762	-0.05%
2020/03/16	3	29.10	0	0.00	29.00	3	22,808	0.01%
2020/03/13	6	28.55	3	28.47	30.00	3	22,027	0.01%
2020/03/12	35	30.17	0	0.00	30.20	35	20,576	0.17%
2020/03/11	1	31.35	1	31.30	31.20	0	19,697	0.00%
2020/03/10	59	31.21	47.1	31.44	31.35	11.9	19,364	0.06%
2020/03/09	12	31.54	0	0.00	31.75	12	18,768	0.06%
2020/03/06	1	32.65	0	0.00	32.45	1	18,211	0.01%
2020/03/05	0.2	32.90	2	32.80	32.90	-1.8	17,915	-0.01%
2020/03/04	0	0.00	8	32.20	32.35	-8	17,880	-0.04%
2020/03/03	0.6	32.35	0	0.00	32.25	0.6	17,768	0.00%
2020/03/02	2	32.03	0	0.00	31.95	2	17,614	0.01%
2020/02/27	1	32.20	0	0.00	32.35	1	17,772	0.01%
2020/02/26	4	32.39	0	0.00	32.35	4	17,513	0.02%
2020/02/25	21	32.70	1	32.45	32.70	20	17,201	0.12%
2020/02/24	40	32.70	0	0.00	32.70	40	17,097	0.23%
2020/02/21	4	33.48	0	0.00	33.20	4	16,873	0.02%
2020/02/20	0	33.60	2.3	33.58	33.60	-2.2	16,748	-0.01%
2020/02/19	1	33.30	0.2	33.40	33.45	0.8	16,456	0.00%
2020/02/18	6	32.78	1	32.80	32.90	5	16,293	0.03%
2020/02/17	0	0.00	1	32.40	32.50	-1	16,146	-0.01%
2020/02/14	1	32.25	4	32.25	32.30	-3	16,131	-0.02%
2020/02/13	12	32.19	0	0.00	32.20	12	16,231	0.07%
2020/02/10	0.1	32.20	17	31.69	32.05	-16.9	16,367	-0.10%
2020/02/07	0	0.00	1	32.20	32.00	-1	16,755	-0.01%
2020/02/06	3.9	32.13	5	32.29	32.35	-1.1	16,688	-0.01%
2020/02/04	2	31.73	0	0.00	31.80	2	16,630	0.01%
2020/02/03	1	31.00	0	0.00	31.60	1	16,721	0.01%
2020/01/31	1	31.75	2	31.60	31.55	-1	16,535	-0.01%
2020/01/30	4	31.65	2	31.40	31.20	2	16,247	0.01%
2020/01/20	0	32.35	3	32.17	32.35	-3	15,492	-0.02%
2020/01/17	0.1	32.10	2	32.05	32.10	-1.9	15,325	-0.01%
2020/01/15	0.2	31.90	2	31.80	31.80	-1.9	15,375	-0.01%
2020/01/14	0	0.00	44	32.00	32.00	-44	15,350	-0.29%
2020/01/13	0.1	31.65	2	31.35	31.70	-1.9	15,252	-0.01%
2020/01/08	0.2	30.70	37	30.56	30.70	-36.8	15,052	-0.24%
2020/01/07	0.2	30.65	0	0.00	30.60	0.2	14,864	0.00%
2020/01/03	1	30.70	26	30.70	30.80	-25	15,003	-0.17%
2020/01/02	0.5	30.65	0	0.00	30.60	0.5	15,216	0.00%
2019/12/31	1.5	30.62	0	0.00	30.60	1.5	15,258	0.01%
2019/12/30	0	0.00	2	30.85	30.70	-2	15,345	-0.01%
2019/12/27	2	30.83	0	0.00	30.90	2	15,333	0.01%
2019/12/26	0.1	30.80	0	0.00	30.80	0.1	15,422	0.00%
2019/12/25	1	30.75	10	30.75	30.80	-9	15,681	-0.06%
2019/12/24	2	30.73	0	0.00	30.80	2	15,836	0.01%
2019/12/23	2.1	30.61	5	30.60	30.85	-2.9	15,945	-0.02%
2019/12/18	1	30.55	10	30.58	30.65	-9	16,133	-0.06%
2019/12/17	2.1	30.41	0	0.00	30.65	2.1	16,336	0.01%
2019/12/16	1	30.40	5	30.35	30.35	-4	16,211	-0.02%
2019/12/13	0	0.00	10	30.40	30.30	-10	16,203	-0.06%
2019/12/11	3	30.10	0	0.00	30.10	3	16,055	0.02%
2019/12/10	2	30.10	0	0.00	30.20	2	16,007	0.01%
2019/12/09	2	30.10	0	0.00	30.15	2	16,160	0.01%
2019/12/06	1.2	30.11	0	0.00	30.05	1.2	16,466	0.01%
2019/12/05	11	30.19	0	0.00	30.15	11	16,599	0.07%
2019/12/03	0	30.15	13	30.06	30.05	-13	16,642	-0.08%
2019/12/02	0.5	30.35	0	0.00	30.30	0.5	16,547	0.00%
2019/11/29	1	30.40	0	0.00	30.30	1	16,468	0.01%
2019/11/27	0.2	30.70	0	0.00	30.70	0.2	16,664	0.00%
2019/11/26	10	30.65	3	30.55	30.40	7	16,621	0.04%
2019/11/22	10	30.35	0	0.00	30.40	10	16,448	0.06%
2019/11/21	12	30.34	0	0.00	30.35	12	16,594	0.07%
2019/11/20	0	30.65	0	0.00	30.65	0	16,477	0.00%
2019/11/19	0	0.00	10	30.65	30.70	-10	16,477	-0.06%
2019/11/18	0.1	30.70	6	30.49	30.70	-5.9	16,572	-0.04%
2019/11/14	1.5	30.40	0	0.00	30.40	1.5	16,841	0.01%
2019/11/12	0	0.00	3	30.47	30.60	-3	17,373	-0.02%
2019/11/11	10	30.20	0	0.00	30.40	10	17,674	0.06%
2019/11/07	26.2	30.49	22	30.45	30.50	4.2	18,872	0.02%
2019/11/06	1.3	30.69	41	30.72	30.65	-39.7	19,094	-0.21%
2019/11/05	1	30.05	40	30.15	30.20	-39	18,911	-0.21%
2019/11/04	11.7	29.81	23	29.93	29.95	-11.3	19,042	-0.06%
2019/11/01	42	29.63	16	29.65	29.65	26	19,112	0.14%
2019/10/31	1	29.95	43	29.97	29.90	-42	19,414	-0.22%
2019/10/30	0	0.00	12	29.68	29.85	-12	19,400	-0.06%
2019/10/29	1	29.70	4	29.64	29.70	-3	19,753	-0.02%
2019/10/28	1	29.50	2.1	29.41	29.60	-1.1	19,838	-0.01%
2019/10/25	1	29.50	1	29.35	29.45	0	19,854	0.00%
2019/10/23	0.1	29.20	0	0.00	29.20	0.1	19,771	0.00%
2019/10/22	1	29.05	0	0.00	29.15	1	19,743	0.01%
2019/10/21	1	29.10	0	0.00	29.20	1	19,615	0.01%
2019/10/18	1	29.05	0	0.00	29.10	1	19,606	0.01%
2019/10/17	2.1	29.25	0	0.00	29.25	2.1	19,485	0.01%
2019/10/16	1	29.05	0	0.00	29.15	1	19,500	0.01%
2019/10/15	20.1	29.00	0	0.00	29.15	20.1	19,569	0.10%
2019/10/14	3	29.05	0	0.00	29.15	3	19,601	0.02%
2019/10/09	9	29.03	0	0.00	29.00	9	19,613	0.05%
2019/10/08	6	29.08	0	0.00	29.10	6	19,571	0.03%
2019/10/07	3.2	28.91	0	0.00	28.95	3.2	19,389	0.02%
2019/10/04	0.5	28.90	0	0.00	28.85	0.5	19,455	0.00%
2019/10/03	5	28.65	6	28.70	28.75	-1	19,455	-0.01%
2019/09/26	7	28.85	0	0.00	28.80	7	19,260	0.04%
2019/09/25	6.1	28.78	0	0.00	28.80	6.1	19,385	0.03%
2019/09/24	8	29.10	0.4	29.10	29.05	7.6	19,224	0.04%
2019/09/23	3.1	29.15	15	29.20	29.20	-11.9	19,350	-0.06%
2019/09/20	5.1	29.22	0	0.00	29.30	5.1	19,626	0.03%
2019/09/19	8.1	29.34	3	29.30	29.45	5.1	19,377	0.03%
2019/09/18	0	0.00	3	29.35	29.55	-3	19,510	-0.02%
2019/09/17	0.1	29.30	0	0.00	29.20	0.1	19,701	0.00%
2019/09/16	3	29.20	80	29.20	29.20	-77	20,392	-0.38%
2019/09/12	10	29.35	0	0.00	29.30	10	20,694	0.05%
2019/09/11	20	29.35	0	0.00	29.50	20	21,060	0.09%
2019/09/10	0.1	29.65	0	0.00	29.55	0.1	21,221	0.00%
2019/09/09	50.2	29.20	0	0.00	29.20	50.2	21,156	0.24%
2019/09/06	0.2	28.85	15	28.65	28.80	-14.8	21,301	-0.07%
2019/09/05	0.1	28.65	10	28.50	28.55	-9.9	21,661	-0.05%
2019/09/04	1	28.40	0	0.00	28.45	1	22,301	0.00%
2019/09/03	2.5	28.41	0	0.00	28.35	2.5	22,509	0.01%
2019/09/02	0.1	28.60	0	0.00	28.45	0.1	22,721	0.00%
2019/08/30	0.2	28.75	10.6	28.23	28.75	-10.4	22,936	-0.05%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	0	0.00	3.5	28.15	28.05	-3.5	23,100	-0.02%
2019/08/27	2	27.93	0	0.00	28.00	2	23,257	0.01%
2019/08/26	2	28.00	12	27.95	27.95	-10	23,248	-0.04%
2019/08/23	4	28.33	0	0.00	28.35	4	23,248	0.02%
2019/08/22	2	28.35	0	0.00	28.25	2	23,283	0.01%
2019/08/21	5.1	28.36	0	0.00	28.15	5.1	23,701	0.02%
2019/08/20	3.1	28.37	0	0.00	28.50	3.1	23,502	0.01%
2019/08/19	10.1	28.34	0	0.00	28.30	10.1	23,381	0.04%
2019/08/16	1.1	28.04	2	27.85	28.25	-0.9	23,513	0.00%
2019/08/15	31.1	27.87	1	27.85	27.90	30.1	23,240	0.13%
2019/08/14	10.3	28.35	0	0.00	28.20	10.3	23,212	0.04%
2019/08/13	50	28.58	12	28.58	28.50	38	23,053	0.16%
2019/08/12	31.2	29.05	0	0.00	29.00	31.2	22,833	0.14%
2019/08/08	7.5	31.11	0	0.00	31.10	7.5	22,233	0.03%
2019/08/07	33	31.10	0	0.00	31.05	33	22,093	0.15%
2019/08/06	22	31.06	0	0.00	31.25	22	22,132	0.10%
2019/08/02	22	31.29	1	31.15	31.35	21	22,128	0.09%
2019/08/01	20	31.65	2	31.85	31.65	18	22,028	0.08%
2019/07/31	34	31.83	0	0.00	32.10	34	21,946	0.15%
2019/07/30	1	32.15	0	0.00	32.10	1	21,658	0.00%
2019/07/29	30	32.10	0	0.00	32.10	30	21,752	0.14%
2019/07/26	0	32.25	2	32.30	32.30	-2	21,903	-0.01%
2019/07/25	0	32.20	20.5	32.44	32.25	-20.5	22,377	-0.09%
2019/07/24	2	32.10	0	0.00	32.20	2	22,589	0.01%
2019/07/23	0	0.00	40	32.08	32.10	-40	22,739	-0.18%
2019/07/22	0.1	31.90	3	32.00	31.90	-2.9	22,798	-0.01%
2019/07/17	20	31.55	2	31.80	31.90	18	23,059	0.08%
2019/07/16	0.1	31.85	0	0.00	31.95	0.1	22,928	0.00%
2019/07/15	13.1	31.85	0	0.00	31.70	13.1	22,826	0.06%
2019/07/12	0	0.00	1	31.90	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	60	31.82	31.85	-60	22,634	-0.27%
2019/07/08	0.1	31.40	0	0.00	31.40	0.1	22,549	0.00%
2019/07/05	1	31.25	0	0.00	31.40	1	22,446	0.00%
2019/07/04	0.2	31.10	0	0.00	31.20	0.2	22,666	0.00%
2019/07/03	0	31.05	0	0.00	31.15	0	22,794	0.00%
2019/07/02	1.5	30.97	7	31.13	31.05	-5.5	22,795	-0.02%
2019/07/01	1	30.90	1	31.00	30.90	0	22,694	0.00%
2019/06/27	0	0.00	70	30.96	30.85	-70	22,245	-0.31%
2019/06/26	0.2	31.00	0	0.00	31.05	0.2	22,033	0.00%
2019/06/25	1	30.95	0	0.00	30.95	1	21,987	0.00%
2019/06/21	22	30.95	0	0.00	30.80	22	21,499	0.10%
2019/06/20	0	0.00	0	31.40	31.50	0	20,930	0.00%
2019/06/19	0	0.00	7	31.10	31.25	-7	20,565	-0.03%
2019/06/18	0	30.80	0	0.00	30.80	0	20,233	0.00%
2019/06/17	0.2	30.70	0	0.00	30.70	0.2	20,085	0.00%
2019/06/13	2	30.43	0	0.00	30.60	2	20,010	0.01%
2019/06/12	110	30.52	4	30.50	30.70	106	19,695	0.54%	大買/鉅額交易
2019/06/11	21	31.65	0	0.00	31.30	21	18,985	0.11%
2019/06/10	0	31.85	0	0.00	31.95	0	18,680	0.00%
2019/06/06	0.1	31.55	2.1	31.45	31.70	-2	18,549	-0.01%
2019/06/05	1	30.90	0	0.00	30.90	1	18,270	0.01%
2019/06/04	0.2	30.85	0	0.00	30.90	0.2	18,096	0.00%
2019/06/03	0.5	30.95	4	30.85	31.00	-3.5	17,959	-0.02%
2019/05/31	2	30.80	0	0.00	31.00	2	17,916	0.01%
2019/05/30	0	0.00	2	30.63	30.70	-2	17,862	-0.01%
2019/05/29	10	30.40	0	0.00	30.55	10	18,085	0.06%
2019/05/28	0	0.00	20	30.25	30.25	-20	18,192	-0.11%
2019/05/27	7.1	30.40	0	0.00	30.50	7.1	17,988	0.04%
2019/05/24	0	0.00	1	30.65	30.50	-1	18,165	-0.01%
2019/05/23	24	30.06	0	0.00	30.55	24	18,274	0.13%
2019/05/22	1.1	30.36	0	0.00	30.45	1.1	18,092	0.01%
2019/05/21	10	30.50	0	0.00	30.65	10	18,227	0.05%
2019/05/20	0	0.00	1	30.30	30.40	-1	17,962	-0.01%
2019/05/17	0	30.00	11	30.14	30.00	-11	17,796	-0.06%
2019/05/16	0.1	29.60	0	0.00	29.55	0.1	17,596	0.00%
2019/05/15	30.1	29.68	0	0.00	29.70	30.1	17,459	0.17%
2019/05/14	2	29.50	0	0.00	29.50	2	17,380	0.01%
2019/05/13	1.3	29.54	52.3	29.33	29.50	-51	17,245	-0.30%
2019/05/10	3	29.90	2	29.90	29.60	1	17,433	0.01%
2019/05/08	2	30.10	2.5	30.20	30.50	-0.5	17,396	0.00%
2019/05/07	1	30.05	0.2	30.35	30.50	0.8	17,436	0.00%
2019/05/06	0.2	30.00	13	29.93	30.05	-12.8	17,395	-0.07%
2019/05/03	0	29.95	6	30.05	30.05	-6	17,439	-0.03%
2019/05/02	1.5	29.92	1	30.00	30.10	0.5	17,252	0.00%
2019/04/30	0	0.00	1	29.65	29.65	-1	16,808	-0.01%
2019/04/29	1.1	29.20	0	0.00	29.35	1.1	16,658	0.01%
2019/04/26	0	28.90	2	28.85	28.95	-2	16,516	-0.01%
2019/04/25	0.1	28.70	0	0.00	28.75	0.1	16,398	0.00%
2019/04/24	4	28.68	3	28.53	28.65	1	16,312	0.01%
2019/04/23	4	28.01	43	28.01	28.20	-39	16,109	-0.24%
2019/04/22	1	28.00	0	0.00	28.00	1	16,027	0.01%
2019/04/17	3	28.20	0	0.00	28.10	3	16,409	0.02%
2019/04/16	2	28.13	0	0.00	28.10	2	16,425	0.01%
2019/04/15	0.1	28.20	0	0.00	28.20	0.1	16,438	0.00%
2019/04/12	0	28.15	30	28.20	28.30	-30	16,410	-0.18%
2019/04/11	0.4	28.10	0	0.00	28.25	0.4	16,431	0.00%
2019/04/10	0	0.00	2	28.18	28.15	-2	16,534	-0.01%
2019/04/09	0	0.00	2	28.20	28.20	-2	16,663	-0.01%
2019/04/08	0.2	28.05	1	28.10	28.05	-0.8	16,645	0.00%
2019/04/03	2	28.03	8	28.01	28.00	-6	16,611	-0.04%
2019/04/02	2	27.90	1	27.90	27.85	1	16,496	0.01%
2019/04/01	0	0.00	1	28.05	27.90	-1	16,481	-0.01%
2019/03/29	1	27.95	0	0.00	28.05	1	16,330	0.01%
2019/03/28	20	28.00	1	28.00	27.95	19	16,222	0.12%
2019/03/27	0	0.00	1	28.05	27.95	-1	16,107	-0.01%
2019/03/26	20	28.00	0	0.00	28.00	20	16,111	0.12%
2019/03/25	10	27.90	0	0.00	27.75	10	16,287	0.06%
2019/03/22	5	28.13	2	28.05	28.00	3	16,101	0.02%
2019/03/21	0	0.00	1	28.05	28.10	-1	16,210	-0.01%
2019/03/19	2	28.00	10	28.00	28.00	-8	16,172	-0.05%
2019/03/18	1.5	27.63	0	0.00	27.85	1.5	16,023	0.01%
2019/03/15	2.1	27.38	0	0.00	27.45	2.1	15,856	0.01%
2019/03/14	1	27.35	1	27.25	27.30	0	15,768	0.00%
2019/03/13	0	0.00	1	27.35	27.45	-1	15,832	-0.01%
2019/03/12	10	27.37	0	0.00	27.30	10	15,798	0.06%
2019/03/11	0.5	27.25	1	27.20	27.25	-0.5	15,839	0.00%
2019/03/07	5	27.05	0	0.00	27.10	5	16,728	0.03%
2019/03/06	0.1	27.10	0	0.00	27.10	0.1	17,037	0.00%
2019/03/05	15.1	27.00	0	0.00	26.95	15.1	17,039	0.09%
2019/03/04	0	27.15	0	0.00	27.00	0	16,936	0.00%
2019/02/27	0.4	27.15	1	27.10	27.25	-0.6	16,644	0.00%
2019/02/26	1	27.00	5	27.00	27.00	-4	16,619	-0.02%
2019/02/25	1	27.00	0	0.00	27.10	1	16,504	0.01%
2019/02/21	0.4	27.00	8.9	26.95	27.00	-8.5	16,444	-0.05%
2019/02/20	11	26.90	5	26.88	26.95	6	16,593	0.04%
2019/02/19	25	26.76	0	0.00	26.80	25	16,571	0.15%
2019/02/18	15.1	26.70	0	0.00	26.70	15.1	16,645	0.09%
2019/02/15	5	26.50	0	0.00	26.40	5	16,674	0.03%
2019/02/13	2	26.55	0	0.00	26.55	2	16,785	0.01%
2019/02/12	0	26.70	0	0.00	26.55	0	16,730	0.00%
2019/02/11	2	26.50	0	0.00	26.40	2	16,685	0.01%
2019/01/30	1	26.70	5	26.75	26.60	-4	16,491	-0.02%
2019/01/29	0	26.65	0	0.00	26.70	0	16,256	0.00%
2019/01/28	10.4	26.45	1	26.40	26.50	9.4	16,040	0.06%
2019/01/22	0	0.00	10	26.30	26.45	-10	16,113	-0.06%
2019/01/21	1	26.25	0	0.00	26.25	1	16,210	0.01%
2019/01/18	1	26.10	3	26.15	26.10	-2	16,482	-0.01%
2019/01/17	5	26.05	5	26.10	26.10	0	16,897	0.00%
2019/01/15	5.1	26.15	0	0.00	26.20	5.1	17,575	0.03%
2019/01/14	0	0.00	2	26.05	26.05	-2	17,578	-0.01%
2019/01/11	1	26.10	0	0.00	26.00	1	17,840	0.01%
2019/01/10	2.1	25.86	2	26.00	26.10	0.1	17,949	0.00%
2019/01/09	0.2	25.85	0	0.00	25.85	0.2	17,956	0.00%
2019/01/03	1	25.30	1	25.45	25.45	0	19,761	0.00%
2019/01/02	3	25.32	2	25.53	25.45	1	20,340	0.00%
2018/12/28	4.1	25.31	0	0.00	25.95	4.1	20,647	0.02%
2018/12/27	1.4	25.28	0	0.00	25.30	1.4	20,720	0.01%
2018/12/26	3	25.22	0	0.00	25.25	3	21,011	0.01%
2018/12/24	0	25.55	0	0.00	25.50	0	21,339	0.00%
2018/12/22	0	0.00	50	25.55	25.60	-50	21,604	-0.23%
2018/12/21	0	0.00	50	25.65	25.65	-50	22,143	-0.23%
2018/12/20	60	25.58	0	0.00	25.70	60	22,310	0.27%
2018/12/18	0	0.00	50	25.75	25.60	-50	22,698	-0.22%
2018/12/17	0.1	25.85	0	0.00	25.80	0.1	22,947	0.00%
2018/12/12	0	0.00	0.4	25.75	25.70	-0.4	23,792	0.00%
2018/12/11	3	25.58	0	0.00	25.75	3	24,002	0.01%
2018/12/10	2	25.65	0	0.00	25.65	2	24,024	0.01%
2018/12/07	3	25.75	0	0.00	25.85	3	24,023	0.01%
2018/12/06	1	25.75	1	25.80	25.80	0	24,082	0.00%
2018/12/04	0	0.00	3	25.95	26.05	-3	24,225	-0.01%
2018/12/03	0	0.00	4	25.89	25.85	-4	24,131	-0.02%
2018/11/30	6	25.59	1	25.60	25.60	5	24,032	0.02%
2018/11/29	12.1	25.76	0	0.00	25.75	12.1	23,252	0.05%
2018/11/27	100.4	26.10	0	0.00	25.95	100.4	22,729	0.44%
2018/11/26	3	26.18	0	0.00	26.15	3	22,667	0.01%
2018/11/16	0.1	26.50	0	0.00	26.50	0.1	22,013	0.00%
2018/11/15	0	0.00	5	26.50	26.40	-5	21,940	-0.02%
2018/11/13	0	0.00	3.3	26.35	26.50	-3.3	21,913	-0.01%
2018/11/12	2	26.50	0	0.00	26.50	2	21,719	0.01%
2018/11/09	2	26.50	0	0.00	26.45	2	21,859	0.01%
2018/11/06	5	26.10	0	0.00	26.25	5	21,965	0.02%
2018/11/05	0.2	26.30	0	0.00	26.30	0.2	22,138	0.00%
2018/10/31	2	25.90	0	0.00	26.15	2	23,353	0.01%
2018/10/30	1	25.30	0	0.00	25.45	1	23,252	0.00%
2018/10/29	3	25.19	0	0.00	25.30	3	23,454	0.01%
2018/10/26	0	25.45	1	25.40	25.35	-1	23,616	0.00%
2018/10/25	9	25.50	0	0.00	25.55	9	23,399	0.04%
2018/10/24	12	25.64	3	25.72	26.00	9	23,376	0.04%
2018/10/23	1	26.05	0	0.00	26.20	1	23,147	0.00%
2018/10/19	4	26.15	1	26.45	26.25	3	23,034	0.01%
2018/10/18	1	26.35	0	0.00	26.35	1	22,901	0.00%
2018/10/17	2	26.55	1	26.55	26.65	1	22,826	0.00%
2018/10/16	8	26.50	1	26.60	26.60	7	22,691	0.03%
2018/10/15	10	26.55	0	0.00	26.55	10	22,510	0.04%
2018/10/12	11	26.75	2	26.95	27.00	9	22,004	0.04%
2018/10/11	14	26.44	14	26.92	26.50	0	21,453	0.00%
2018/10/09	2	27.43	18	27.59	27.55	-16	20,649	-0.08%
2018/10/08	4.2	26.99	1	27.05	27.00	3.2	20,075	0.02%
2018/10/05	13	26.76	0	0.00	26.80	13	19,678	0.07%
2018/10/04	1	27.05	10	27.05	27.30	-9	19,341	-0.05%
2018/10/03	1	27.10	0	0.00	27.10	1	18,905	0.01%
2018/10/01	0	0.00	2	27.65	27.50	-2	18,653	-0.01%
2018/09/28	0	0.00	7	27.45	27.50	-7	18,618	-0.04%
2018/09/26	0	0.00	14	27.25	27.30	-14	17,944	-0.08%
2018/09/25	0	0.00	8	27.25	27.30	-8	17,847	-0.04%
2018/09/21	0	0.00	1	27.15	27.15	-1	17,691	-0.01%
2018/09/20	0	0.00	30	27.02	27.00	-30	17,642	-0.17%
2018/09/17	0	0.00	32	26.21	26.40	-32	17,314	-0.18%
2018/09/13	0	0.00	10	26.00	26.10	-10	17,261	-0.06%
2018/09/12	0	0.00	2	25.85	26.00	-2	17,311	-0.01%
2018/09/11	6	25.90	0	0.00	26.00	6	17,518	0.03%
2018/09/10	0	0.00	62	25.75	25.80	-62	17,745	-0.35%
2018/09/07	7	25.77	0	0.00	25.90	7	18,061	0.04%
2018/09/06	10.2	25.80	0	0.00	25.90	10.2	18,201	0.06%
2018/09/05	2	25.70	0	0.00	25.70	2	18,304	0.01%
2018/09/04	0	0.00	20	25.85	26.05	-20	18,536	-0.11%
2018/09/03	0	0.00	1	25.70	25.75	-1	18,749	-0.01%
2018/08/24	1	26.00	1	25.90	26.00	0	19,728	0.00%
2018/08/23	5	25.90	1	25.90	26.10	4	20,727	0.02%
2018/08/22	20	25.95	5	25.90	25.95	15	21,190	0.07%
2018/08/21	30.2	25.55	0	0.00	25.85	30.2	21,207	0.14%
2018/08/20	5	25.55	0	0.00	25.50	5	21,235	0.02%
2018/08/17	1	25.60	0	0.00	25.55	1	21,188	0.00%
2018/08/16	33.1	25.40	0	0.00	25.35	33.1	21,212	0.16%
2018/08/15	26.1	25.78	2	25.75	25.60	24.1	20,984	0.11%
2018/08/14	36.1	26.05	0	0.00	26.00	36.1	20,802	0.17%
2018/08/13	30	26.25	0	0.00	26.15	30	20,934	0.14%
2018/08/10	1.2	26.15	0	0.00	26.35	1.2	20,884	0.01%
2018/08/09	4	26.13	12	26.10	26.05	-8	20,807	-0.04%
2018/08/08	25	27.33	1	27.35	27.35	24	20,242	0.12%
2018/08/07	1	27.30	1	27.35	27.30	0	19,791	0.00%
2018/08/06	0.2	27.30	0	0.00	27.30	0.2	19,509	0.00%
2018/07/30	0	0.00	1	27.25	27.25	-1	18,311	-0.01%
2018/07/27	0	0.00	11	27.35	27.25	-11	18,238	-0.06%
2018/07/24	1	27.00	0	0.00	27.10	1	18,258	0.01%
2018/07/19	0	0.00	1	27.10	26.85	-1	18,344	-0.01%
2018/07/18	0	0.00	50	27.00	27.00	-50	18,634	-0.27%
2018/07/16	0	0.00	50	27.05	26.80	-50	18,590	-0.27%
2018/07/13	0	0.00	4.6	26.91	27.00	-4.6	18,701	-0.02%
2018/07/12	1	26.70	9	26.90	26.85	-8	18,855	-0.04%
2018/07/09	1	26.60	0	0.00	26.55	1	18,686	0.01%
2018/07/06	0	26.40	0	0.00	26.45	0	18,784	0.00%
2018/07/05	0.2	26.40	0	0.00	26.50	0.2	18,587	0.00%
2018/07/04	0	0.00	3	26.50	26.50	-3	18,733	-0.02%
2018/07/03	2	26.35	0	0.00	26.40	2	18,823	0.01%
2018/06/28	20	26.30	0	0.00	26.30	20	18,358	0.11%
2018/06/27	0	26.65	1	26.65	26.65	-1	18,019	-0.01%
2018/06/25	1	26.45	0	0.00	26.55	1	17,988	0.01%
2018/06/22	0	0.00	100	26.60	26.60	-100	17,990	-0.56%
2018/06/20	130	26.40	0	0.00	26.60	130	17,816	0.73%	大買/鉅額交易
2018/06/19	4	26.45	0	0.00	26.35	4	17,676	0.02%
2018/06/15	10.5	26.51	0	0.00	26.75	10.5	17,378	0.06%
2018/06/13	0.5	26.75	0	0.00	26.75	0.5	16,862	0.00%
2018/06/12	40	26.75	0	0.00	26.75	40	16,992	0.24%
2018/06/08	1	27.00	0	0.00	27.10	1	16,438	0.01%
2018/06/06	0	27.25	2	27.45	27.40	-2	16,447	-0.01%
2018/06/05	0.2	27.20	7	27.36	27.35	-6.8	16,212	-0.04%
2018/05/31	2	26.23	0	0.00	26.25	2	15,814	0.01%
2018/05/30	2	26.40	0	0.00	26.35	2	14,888	0.01%
2018/05/29	0.1	26.90	0	0.00	26.90	0.1	14,413	0.00%
2018/05/28	0	0.00	1	27.10	27.15	-1	14,386	-0.01%
2018/05/25	0.1	26.85	0	0.00	26.85	0.1	14,436	0.00%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/22	1.2	26.92	0	0.00	26.80	1.2	14,404	0.01%
2018/05/21	1	27.00	16	27.00	27.00	-15	14,468	-0.10%
2018/05/17	0	0.00	1	26.50	26.45	-1	14,343	-0.01%
2018/05/14	0	0.00	4	26.55	26.50	-4	14,728	-0.03%
2018/05/11	0	0.00	1	26.30	26.40	-1	14,747	-0.01%
2018/05/08	0	26.10	2	26.18	26.20	-2	14,534	-0.01%
2018/05/07	0.2	26.00	7	25.86	26.00	-6.8	14,407	-0.05%
2018/05/02	0.5	26.20	3	26.20	26.25	-2.5	14,358	-0.02%
2018/04/30	0	0.00	1	26.25	26.25	-1	14,330	-0.01%
2018/04/25	0	0.00	4	25.78	26.00	-4	14,759	-0.03%
2018/04/20	0	0.00	30	25.70	25.70	-30	15,072	-0.20%
2018/04/18	1	25.20	0	0.00	25.20	1	15,220	0.01%
2018/04/17	2	25.33	0	0.00	25.35	2	15,217	0.01%
2018/04/16	1	25.55	0	0.00	25.65	1	15,449	0.01%
2018/04/13	1	25.60	0	0.00	25.60	1	15,612	0.01%
2018/04/10	0	0.00	1	25.55	25.65	-1	15,774	-0.01%
2018/04/09	0.2	25.45	0	0.00	25.45	0.2	15,749	0.00%
2018/04/02	0	0.00	1	25.40	25.35	-1	15,708	-0.01%
2018/03/31	1	25.25	0	0.00	25.20	1	15,728	0.01%
2018/03/30	0	0.00	1	25.20	25.10	-1	15,729	-0.01%
2018/03/28	0.1	25.30	0	0.00	25.05	0.1	15,312	0.00%
2018/03/27	0.1	25.30	0	0.00	25.40	0.1	15,155	0.00%
2018/03/23	1	25.15	0	0.00	25.20	1	15,063	0.01%
2018/03/20	14	25.30	2	25.25	25.35	12	15,086	0.08%
2018/03/16	2	25.20	0	0.00	25.50	2	15,091	0.01%
2018/03/14	33.2	25.26	0	0.00	25.30	33.2	14,896	0.22%
2018/03/13	2	25.50	23	25.51	25.65	-21	14,951	-0.14%
2018/03/12	2.2	25.46	5	25.37	25.45	-2.8	14,878	-0.02%
2018/03/08	0.1	24.95	0	0.00	24.95	0.1	14,925	0.00%
2018/03/07	10	24.50	0	0.00	24.50	10	14,924	0.07%
2018/03/06	2	25.00	0	0.00	24.85	2	14,817	0.01%
2018/03/05	1	24.95	0	0.00	24.75	1	15,176	0.01%
2018/03/02	0.1	25.00	0	0.00	24.95	0.1	15,230	0.00%
2018/03/01	1	25.10	0	0.00	25.10	1	15,275	0.01%
2018/02/27	0	0.00	1	25.20	24.95	-1	15,200	-0.01%
2018/02/26	1	25.15	2	25.10	25.00	-1	15,119	-0.01%
2018/02/23	1	24.95	52	24.85	25.00	-51	15,098	-0.34%
2018/02/22	1	24.60	0	0.00	24.75	1	15,186	0.01%
2018/02/21	0	0.00	5	24.55	24.70	-5	15,238	-0.03%
2018/02/12	50	24.05	0	0.00	24.15	50	15,114	0.33%
2018/02/09	2	23.85	0	0.00	23.95	2	14,961	0.01%
2018/02/07	1	24.40	0	0.00	24.10	1	14,746	0.01%
2018/02/06	34	24.14	4	24.43	24.00	30	14,471	0.21%
2018/02/05	3	25.05	0	0.00	25.00	3	13,932	0.02%
2018/01/31	1	25.25	50	25.20	25.30	-49	13,708	-0.36%
2018/01/30	0	0.00	2	25.48	25.40	-2	13,716	-0.01%
2018/01/25	1	25.50	1	25.55	25.60	0	13,758	0.00%
2018/01/24	1	25.10	0	0.00	25.30	1	13,653	0.01%
2018/01/23	50	25.35	0	0.00	25.40	50	13,653	0.37%
2018/01/22	1	25.30	2	25.40	25.50	-1	13,529	-0.01%
2018/01/19	0.1	25.45	2	25.40	25.55	-2	13,456	-0.01%
2018/01/18	41	25.60	40	25.85	25.80	1	13,177	0.01%
2018/01/17	0	0.00	42	25.80	25.85	-42	12,768	-0.33%
2018/01/16	0	0.00	3	25.93	25.85	-3	12,568	-0.02%
2018/01/15	2	25.40	0	0.00	25.95	2	12,169	0.02%
2018/01/12	0	0.00	9	25.40	25.35	-9	11,888	-0.08%
2018/01/11	0	0.00	5	25.10	25.40	-5	11,784	-0.04%
2018/01/10	0	0.00	21	25.27	25.35	-21	11,800	-0.18%
2018/01/09	0.1	25.00	1	25.00	25.00	-0.9	11,545	-0.01%
2018/01/08	1	25.10	2	25.05	25.15	-1	11,383	-0.01%
2018/01/05	0	0.00	1	24.75	24.90	-1	11,178	-0.01%
2018/01/04	0.1	24.50	0	0.00	24.60	0.1	11,052	0.00%
2018/01/03	0	0.00	2	24.43	24.50	-2	11,122	-0.02%
2018/01/02	5	24.10	0	0.00	24.20	5	10,905	0.05%