兆豐金 (2886)-康和-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
39.20
漲跌
▼0.30
漲幅
-0.76%
成交量
27,842張
產業
上市金融類股
3021人加入追蹤

立即追蹤
本地時間:13:35(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－康和-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

康和-嘉義券商分點個股進出
康和-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
2024/12/13	0	0.00	0.1	39.40	39.45	-0.1	16,315	0.00%
2024/12/12	0	39.45	0	0.00	39.45	0	16,224	0.00%
2024/12/11	6.2	39.26	0	0.00	39.40	6.2	16,207	0.04%
2024/12/10	0	0.00	1.6	39.66	39.70	-1.6	16,060	-0.01%
2024/12/09	0.2	39.75	0	0.00	39.95	0.2	16,075	0.00%
2024/12/06	0	0.00	0.2	40.25	39.95	-0.2	16,171	0.00%
2024/12/05	0	0.00	1	40.25	40.30	-1	16,134	-0.01%
2024/12/04	0	0.00	0	40.00	40.20	0	16,111	0.00%
2024/12/03	1.1	40.09	5	39.90	40.20	-3.9	16,411	-0.02%
2024/12/02	1	39.45	0	0.00	39.45	1	16,335	0.01%
2024/11/29	5	39.65	0	0.00	39.75	5	16,105	0.03%
2024/11/28	0	0.00	5.2	39.96	39.85	-5.2	16,274	-0.03%
2024/11/27	0	0.00	3	40.15	40.05	-3	16,259	-0.02%
2024/11/25	0	0.00	0.2	40.00	40.15	-0.2	16,118	0.00%
2024/11/22	0.5	39.44	0	0.00	39.75	0.5	15,175	0.00%
2024/11/21	1.8	39.39	0	0.00	39.45	1.8	15,145	0.01%
2024/11/20	0	0.00	2	40.00	39.95	-2	15,061	-0.01%
2024/11/19	0	0.00	2	39.90	39.95	-2	15,147	-0.01%
2024/11/18	0	0.00	10.3	39.70	39.70	-10.3	15,085	-0.07%
2024/11/15	2	39.15	0	0.00	39.25	2	14,972	0.01%
2024/11/14	1	38.95	0	0.00	39.00	1	15,087	0.01%
2024/11/12	0	39.15	1	39.20	39.15	-1	15,390	-0.01%
2024/11/11	0.4	39.20	0	39.15	39.20	0.3	15,591	0.00%
2024/11/07	0	0.00	10	39.50	39.10	-10	16,580	-0.06%
2024/11/06	0	0.00	10	39.40	39.00	-10	17,622	-0.06%
2024/11/05	0	39.30	0	0.00	39.40	0	18,147	0.00%
2024/11/04	0.2	39.20	0	0.00	39.35	0.2	18,571	0.00%
2024/11/01	1.1	38.85	0	0.00	38.65	1.1	18,927	0.01%
2024/10/30	0	0.00	1	39.30	39.30	-1	18,872	-0.01%
2024/10/23	2.5	39.12	0	0.00	38.90	2.5	19,861	0.01%
2024/10/22	0.1	39.40	0	0.00	39.40	0.1	19,950	0.00%
2024/10/21	0.8	39.35	0	0.00	39.30	0.8	20,158	0.00%
2024/10/18	0	0.00	1.3	39.61	39.80	-1.3	20,383	-0.01%
2024/10/15	0	39.20	0	0.00	39.30	0	20,842	0.00%
2024/10/14	0.1	39.00	0	0.00	38.90	0.1	20,720	0.00%
2024/10/11	0.8	38.95	0	0.00	38.80	0.8	20,987	0.00%
2024/10/09	0	0.00	0.1	38.85	38.65	-0.1	21,162	0.00%
2024/10/08	11.3	38.89	0	0.00	38.85	11.3	21,293	0.05%
2024/10/07	0.2	39.30	1	39.20	39.30	-0.8	21,256	0.00%
2024/10/04	1	38.95	0	0.00	38.95	1	21,298	0.00%
2024/10/01	0	0.00	10	39.30	39.45	-10	21,343	-0.05%
2024/09/27	1.5	39.38	0	0.00	39.45	1.5	23,145	0.01%
2024/09/26	0.3	39.85	0	0.00	40.00	0.3	23,169	0.00%
2024/09/25	0	0.00	1	39.75	39.85	-1	23,164	0.00%
2024/09/24	0.1	39.80	1	39.50	39.80	-0.9	23,085	0.00%
2024/09/23	0.8	39.60	0	0.00	39.70	0.8	23,351	0.00%
2024/09/20	15	39.45	0	0.00	39.35	15	23,511	0.06%
2024/09/19	1	39.40	0	0.00	39.25	1	23,589	0.00%
2024/09/18	3	39.25	0.1	39.35	39.40	2.9	23,874	0.01%
2024/09/13	0.2	39.00	0	0.00	39.15	0.2	24,321	0.00%
2024/09/12	0.1	39.05	0	0.00	39.00	0.1	24,516	0.00%
2024/09/11	0.3	39.15	0	0.00	38.95	0.3	24,547	0.00%
2024/09/09	0.3	38.60	0	0.00	39.10	0.3	24,216	0.00%
2024/09/06	0.2	38.85	1	38.75	38.90	-0.8	24,125	0.00%
2024/09/05	0	0.00	6	38.60	38.55	-6	24,208	-0.02%
2024/09/04	7.3	38.12	0	0.00	38.00	7.3	24,360	0.03%
2024/09/03	5	39.00	5.1	39.00	38.95	-0.1	24,105	0.00%
2024/09/02	2	39.05	0	0.00	39.05	2	24,277	0.01%
2024/08/29	0.5	39.11	0	0.00	38.90	0.5	24,289	0.00%
2024/08/26	0	0.00	0.2	39.41	39.60	-0.2	25,635	0.00%
2024/08/23	0	0.00	1	39.00	39.05	-1	25,951	0.00%
2024/08/22	0.1	39.00	0	0.00	39.00	0.1	26,074	0.00%
2024/08/21	0.8	39.00	0	0.00	38.90	0.8	26,341	0.00%
2024/08/20	0	0.00	1	38.80	39.00	-1	26,135	0.00%
2024/08/19	5	38.70	0	0.00	38.65	5	26,069	0.02%
2024/08/16	25	38.82	7.2	38.87	39.00	17.9	25,969	0.07%
2024/08/15	1	38.30	1	38.35	38.35	0	25,694	0.00%
2024/08/14	0	39.00	2	39.20	38.90	-2	25,482	-0.01%
2024/08/13	4.4	38.54	0	0.00	38.70	4.4	25,234	0.02%
2024/08/12	0.3	39.50	0	0.00	39.40	0.3	24,999	0.00%
2024/08/09	0	0.00	2	39.03	38.85	-2	24,791	-0.01%
2024/08/08	9.6	37.96	4	37.88	38.10	5.6	24,070	0.02%
2024/08/07	10.3	41.33	6	41.68	41.55	4.3	23,053	0.02%
2024/08/06	1	41.20	0	0.00	41.80	1	22,570	0.00%
2024/08/05	6	40.81	0	0.00	40.90	6	22,233	0.03%
2024/08/02	2	42.35	0	0.00	42.60	2	21,976	0.01%
2024/08/01	1.1	43.20	1	43.15	43.30	0.1	22,020	0.00%
2024/07/29	0	0.00	2.1	43.10	43.30	-2.1	21,975	-0.01%
2024/07/26	0	0.00	0	42.50	42.70	0	21,776	0.00%
2024/07/23	0	42.60	0	0.00	42.75	0	21,887	0.00%
2024/07/22	2.8	41.91	0	0.00	42.45	2.8	21,819	0.01%
2024/07/18	0	0.00	15.6	42.71	42.75	-15.6	22,189	-0.07%
2024/07/17	0	0.00	2	42.15	41.90	-2	22,019	-0.01%
2024/07/16	0	41.95	0	0.00	41.85	0	22,110	0.00%
2024/07/15	2	41.75	0	0.00	41.95	2	22,574	0.01%
2024/07/12	0.1	41.95	0.1	41.95	42.05	0	22,829	0.00%
2024/07/11	6.3	41.88	1	42.30	41.75	5.3	22,779	0.02%
2024/07/10	1.1	41.66	0	0.00	41.65	1.1	22,886	0.00%
2024/07/09	1.2	41.86	11.2	41.77	41.65	-10	22,884	-0.04%
2024/07/08	5	42.10	0	0.00	42.10	5	22,794	0.02%
2024/07/05	0	0.00	10	42.00	42.10	-10	22,732	-0.04%
2024/07/04	0.4	42.10	1.5	42.27	41.95	-1.1	22,580	0.00%
2024/07/03	0.3	42.40	9.2	42.17	42.75	-8.9	22,215	-0.04%
2024/07/02	0	0.00	0.4	40.81	40.75	-0.4	20,779	0.00%
2024/07/01	0.1	40.60	0	0.00	40.75	0.1	20,721	0.00%
2024/06/28	2.1	40.49	1	40.65	40.40	1.1	20,633	0.01%
2024/06/25	1	40.60	2.1	40.60	40.65	-1.1	19,986	-0.01%
2024/06/24	0	40.15	0	40.25	40.35	0	19,613	0.00%
2024/06/21	0.7	40.00	1.1	40.00	40.00	-0.4	19,395	0.00%
2024/06/19	0	0.00	1	40.10	39.95	-1	19,032	-0.01%
2024/06/18	0	0.00	0.3	39.85	40.10	-0.3	19,082	0.00%
2024/06/17	1	39.75	7.1	39.80	39.80	-6.1	19,251	-0.03%
2024/06/14	0	39.55	0	0.00	39.55	0	19,391	0.00%
2024/06/12	6.1	39.28	0	0.00	39.25	6.1	19,773	0.03%
2024/06/11	10.4	39.25	0	0.00	39.20	10.4	19,866	0.05%
2024/06/07	2	39.15	0	0.00	39.35	2	19,909	0.01%
2024/06/06	10.2	39.19	0	0.00	39.30	10.2	19,861	0.05%
2024/06/04	0.1	39.10	0	0.00	39.15	0.1	19,962	0.00%
2024/06/03	1	39.00	0	0.00	39.30	1	19,892	0.01%
2024/05/30	2.1	38.93	0	0.00	38.90	2.1	18,996	0.01%
2024/05/29	6.1	39.38	0	0.00	39.00	6.1	18,643	0.03%
2024/05/28	1	39.80	10	39.80	39.80	-9	18,178	-0.05%
2024/05/24	1	40.10	1	40.15	40.00	0	18,034	0.00%
2024/05/22	2	40.55	0	0.00	40.55	2	17,925	0.01%
2024/05/21	1.7	40.54	1	40.70	40.60	0.7	17,914	0.00%
2024/05/16	0	0.00	6	41.12	40.80	-6	17,819	-0.03%
2024/05/15	1	41.00	0	0.00	40.85	1	17,673	0.01%
2024/05/14	0	40.60	0	0.00	40.50	0	17,719	0.00%
2024/05/13	0.5	40.95	0.3	40.95	41.05	0.2	17,788	0.00%
2024/05/10	0	0.00	15	40.72	40.95	-15	17,739	-0.08%
2024/05/08	0.1	41.00	0	0.00	41.10	0.1	17,851	0.00%
2024/05/06	7	40.20	1	40.35	41.15	6	17,490	0.03%
2024/05/03	0	40.05	0.2	40.05	40.05	-0.2	17,157	0.00%
2024/05/02	5.2	40.10	0.6	40.15	39.95	4.7	17,077	0.03%
2024/04/29	0	0.00	14.8	40.03	40.10	-14.8	16,832	-0.09%
2024/04/26	5	39.10	0	0.00	39.10	5	16,610	0.03%
2024/04/25	2.1	39.08	0	39.35	39.00	2.1	16,611	0.01%
2024/04/24	5.1	39.46	0	0.00	39.35	5.1	16,453	0.03%
2024/04/23	0	39.95	0	0.00	40.00	0	16,372	0.00%
2024/04/22	0.7	39.50	0.3	39.56	39.50	0.5	16,309	0.00%
2024/04/19	3	38.55	3	38.10	38.70	0	16,021	0.00%
2024/04/18	1	39.00	0.8	39.30	39.20	0.2	15,430	0.00%
2024/04/17	10	39.12	0	0.00	39.00	10	15,116	0.07%
2024/04/16	1	39.50	0	0.00	39.10	1	14,986	0.01%
2024/04/15	0.4	40.00	0	0.00	39.80	0.4	14,717	0.00%
2024/04/12	0	40.00	0	0.00	39.95	0	14,705	0.00%
2024/04/11	11.7	40.11	1	40.05	40.15	10.7	14,626	0.07%
2024/04/10	0	0.00	0	40.50	40.50	0	14,593	0.00%
2024/04/09	1	40.40	0	0.00	40.40	1	14,693	0.01%
2024/04/08	0.3	39.90	0	0.00	40.00	0.3	14,704	0.00%
2024/04/03	4	39.81	0	39.95	39.75	4	14,680	0.03%
2024/04/02	2	40.50	0	0.00	40.30	2	14,540	0.01%
2024/04/01	0.3	40.60	0	0.00	40.65	0.3	14,572	0.00%
2024/03/29	0.1	40.25	0.1	40.20	40.55	0	14,511	0.00%
2024/03/28	0	0.00	1.1	40.25	40.25	-1.1	14,565	-0.01%
2024/03/26	0.1	40.35	1	40.50	40.55	-0.9	15,005	-0.01%
2024/03/22	2.1	40.21	0	0.00	40.10	2.1	15,405	0.01%
2024/03/21	1.1	40.36	1.3	40.54	40.60	-0.2	15,569	0.00%
2024/03/20	0.4	40.43	0	40.35	40.15	0.3	15,648	0.00%
2024/03/19	1	40.25	0	0.00	40.20	1	15,610	0.01%
2024/03/15	0	0.00	0.3	40.28	40.90	-0.3	15,449	0.00%
2024/03/14	0	0.00	4.8	40.67	40.90	-4.8	15,200	-0.03%
2024/03/13	0.2	39.94	1	40.40	40.40	-0.8	15,074	-0.01%
2024/03/12	0.1	39.76	4	39.90	39.95	-3.9	14,927	-0.03%
2024/03/11	1.7	39.92	0.2	39.80	39.80	1.6	14,916	0.01%
2024/03/08	1.7	39.56	5	39.78	39.90	-3.3	14,852	-0.02%
2024/03/07	0.5	39.30	2.7	39.37	39.30	-2.2	14,753	-0.02%
2024/03/06	0.3	39.25	3.3	39.34	39.40	-2.9	14,805	-0.02%
2024/03/05	0	0.00	0	39.05	39.05	0	15,071	0.00%
2024/03/04	0.2	38.75	1.2	38.69	38.80	-1	15,081	-0.01%
2024/03/01	0.3	38.70	0	0.00	38.55	0.3	15,193	0.00%
2024/02/27	0	38.35	0	0.00	38.20	0	15,108	0.00%
2024/02/23	0.1	38.50	1	38.45	38.30	-0.9	15,106	-0.01%
2024/02/22	0.2	38.48	8	38.46	38.55	-7.8	15,450	-0.05%
2024/02/21	0.9	38.50	0	38.60	38.35	0.9	15,496	0.01%
2024/02/20	0.4	38.55	9.1	38.40	38.60	-8.7	15,621	-0.06%
2024/02/19	2	38.30	1	38.30	38.40	1	15,715	0.01%
2024/02/16	0.3	37.95	1	37.80	37.90	-0.7	15,935	0.00%
2024/02/15	0.8	37.91	0.2	37.80	37.80	0.7	15,919	0.00%
2024/02/05	0.1	37.80	0	0.00	37.60	0.1	15,773	0.00%
2024/02/02	1.3	37.82	1	37.90	37.90	0.3	15,618	0.00%
2024/02/01	0.4	37.76	0	37.75	37.90	0.4	15,619	0.00%
2024/01/31	2	37.57	2	37.60	37.65	0	15,520	0.00%
2024/01/30	13	37.94	0	0.00	37.90	13	15,321	0.08%
2024/01/29	0	0.00	1	38.25	38.35	-1	15,388	-0.01%
2024/01/26	0.4	38.28	0	0.00	38.35	0.4	15,517	0.00%
2024/01/25	0.4	37.90	0	0.00	37.80	0.4	15,589	0.00%
2024/01/24	5	37.90	0	0.00	37.85	5	15,625	0.03%
2024/01/23	0.2	38.00	0	0.00	37.85	0.2	15,667	0.00%
2024/01/22	1.4	38.13	0	0.00	38.10	1.4	15,724	0.01%
2024/01/19	2.4	37.80	0	0.00	37.90	2.4	15,657	0.02%
2024/01/17	7.7	37.83	5	38.20	37.30	2.7	15,688	0.02%
2024/01/16	0	38.80	0	0.00	38.60	0	15,125	0.00%
2024/01/15	0	39.10	0	0.00	38.90	0	15,031	0.00%
2024/01/12	0.1	39.10	0	0.00	39.05	0.1	15,260	0.00%
2024/01/11	0.7	39.30	0.4	39.30	39.20	0.3	15,369	0.00%
2024/01/10	0	39.35	0	0.00	39.35	0	15,431	0.00%
2024/01/09	0	39.40	0	0.00	39.45	0	15,441	0.00%
2024/01/08	0	0.00	6	39.41	39.45	-6	15,490	-0.04%
2024/01/03	0	38.87	0	0.00	38.65	0	16,112	0.00%
2024/01/02	0.1	39.13	0	0.00	39.30	0.1	16,065	0.00%
2023/12/29	0	0.00	10	39.20	39.20	-10	16,218	-0.06%
2023/12/28	0	38.95	0	0.00	39.20	0	16,447	0.00%
2023/12/27	1.1	38.80	0	0.00	39.00	1.1	16,501	0.01%
2023/12/25	1.1	38.60	2	38.30	38.80	-1	16,545	-0.01%
2023/12/22	0	38.34	0	0.00	38.35	0	16,552	0.00%
2023/12/21	5.4	38.36	0	0.00	38.30	5.4	16,414	0.03%
2023/12/20	1.3	38.78	0	0.00	38.75	1.3	16,221	0.01%
2023/12/19	0	38.95	0	0.00	39.15	0	15,937	0.00%
2023/12/18	0	39.20	1.3	39.42	39.05	-1.3	15,851	-0.01%
2023/12/15	0	39.35	0	0.00	39.35	0	15,632	0.00%
2023/12/14	0.5	39.30	4	39.44	39.55	-3.5	15,426	-0.02%
2023/12/13	1	38.90	0	0.00	38.90	1	15,271	0.01%
2023/12/12	0	39.30	4	39.03	39.30	-4	15,627	-0.03%
2023/12/11	0.6	38.95	0	0.00	38.90	0.6	15,738	0.00%
2023/12/08	1	39.05	131	39.05	39.25	-130	15,673	-0.83%	大賣/鉅額交易
2023/12/07	14	39.40	0	0.00	39.00	14	15,646	0.09%
2023/12/06	116	39.50	0	0.00	39.50	116	15,568	0.75%	大買/鉅額交易
2023/12/05	0	38.90	0.4	39.00	38.95	-0.4	15,451	0.00%
2023/12/04	3	38.80	0	39.00	39.00	3	15,441	0.02%
2023/12/01	1	38.75	1	38.65	38.65	0	15,390	0.00%
2023/11/30	0	0.00	0.1	39.40	39.50	-0.1	15,252	0.00%
2023/11/29	1	39.35	0	0.00	39.15	1	14,752	0.01%
2023/11/28	0	0.00	1	39.85	39.65	-1	14,596	-0.01%
2023/11/22	0	39.80	0	0.00	39.85	0	14,889	0.00%
2023/11/21	0.4	39.65	3	39.78	39.85	-2.6	14,979	-0.02%
2023/11/20	0	0.00	1	39.20	39.20	-1	14,849	-0.01%
2023/11/17	0	0.00	6	39.52	39.20	-6	14,847	-0.04%
2023/11/16	0	0.00	11.2	39.05	39.20	-11.2	14,951	-0.07%
2023/11/15	0	0.00	12	38.81	38.90	-12	14,922	-0.08%
2023/11/14	0	38.45	2	38.50	38.55	-2	14,816	-0.01%
2023/11/13	0.6	38.50	0	0.00	38.50	0.6	15,132	0.00%
2023/11/10	5	38.40	0	0.00	38.40	5	15,575	0.03%
2023/11/09	0.1	38.45	0	38.60	38.60	0.1	15,772	0.00%
2023/11/06	0	0.00	16	38.56	38.55	-16	16,788	-0.10%
2023/11/03	0	0.00	5.2	38.05	38.25	-5.2	17,039	-0.03%
2023/11/02	0	37.70	0	0.00	37.80	0	17,100	0.00%
2023/10/31	0	36.70	0	0.00	36.70	0	17,296	0.00%
2023/10/30	5	36.45	0.3	36.75	36.55	4.7	17,622	0.03%
2023/10/26	15	36.33	1	36.45	36.40	14	17,770	0.08%
2023/10/25	1	36.90	0	0.00	36.85	1	17,731	0.01%
2023/10/24	0.2	37.00	0	0.00	37.25	0.2	17,783	0.00%
2023/10/23	0.4	37.30	0	0.00	37.10	0.4	17,845	0.00%
2023/10/20	0	0.00	0	37.70	37.50	0	17,753	0.00%
2023/10/19	0	0.00	1	38.70	38.35	-1	17,724	-0.01%
2023/10/18	0	0.00	5	38.65	38.85	-5	17,835	-0.03%
2023/10/13	0	0.00	7	38.44	38.50	-7	18,569	-0.04%
2023/10/12	0	38.70	16	38.84	38.95	-16	18,639	-0.09%
2023/10/11	5.6	38.46	1.2	38.31	38.50	4.4	18,805	0.02%
2023/10/06	0.1	37.46	0	0.00	37.50	0.1	18,386	0.00%
2023/10/05	5	36.90	2	37.50	37.50	3	18,464	0.02%
2023/10/04	2.2	36.84	0	0.00	36.85	2.2	18,375	0.01%
2023/10/03	0	37.55	0	0.00	37.65	0	18,307	0.00%
2023/10/02	0	37.70	0	0.00	37.60	0	18,383	0.00%
2023/09/28	0	37.75	0	0.00	37.70	0	18,603	0.00%
2023/09/27	1	37.70	0	0.00	37.70	1	18,683	0.01%
2023/09/26	0.1	37.90	0	0.00	37.85	0.1	18,699	0.00%
2023/09/25	0.1	38.00	4	37.93	38.00	-3.9	18,740	-0.02%
2023/09/22	0	37.70	3	37.72	37.80	-3	18,886	-0.02%
2023/09/21	1.5	37.35	0	0.00	37.40	1.5	19,132	0.01%
2023/09/20	0	37.95	0.2	38.05	37.85	-0.2	19,056	0.00%
2023/09/19	0	0.00	6.1	37.96	37.80	-6.1	19,041	-0.03%
2023/09/18	0	37.90	0	0.00	37.85	0	19,458	0.00%
2023/09/15	0	37.50	0	0.00	37.55	0	19,904	0.00%
2023/09/14	0	37.45	12.4	37.44	37.50	-12.3	20,118	-0.06%
2023/09/13	0.1	36.55	2	36.53	36.60	-1.9	20,615	-0.01%
2023/09/12	2.1	36.55	0	0.00	36.55	2.1	21,369	0.01%
2023/09/11	0.7	36.30	0	0.00	36.20	0.7	21,421	0.00%
2023/09/07	2	35.83	0	0.00	35.85	2	21,518	0.01%
2023/09/06	6.1	35.68	0.3	35.85	35.55	5.8	21,561	0.03%
2023/09/05	0	36.15	0	0.00	36.00	0	21,536	0.00%
2023/09/04	0	36.30	0	0.00	36.20	0	21,582	0.00%
2023/09/01	0.1	36.14	0	0.00	36.00	0.1	21,781	0.00%
2023/08/31	0	36.20	0	0.00	35.90	0	21,912	0.00%
2023/08/29	3	36.40	0	0.00	36.60	3	22,085	0.01%
2023/08/28	0.2	36.24	0	0.00	36.20	0.2	22,043	0.00%
2023/08/25	1	35.60	0	0.00	35.65	1	23,055	0.00%
2023/08/24	0	36.00	0	0.00	35.85	0	23,169	0.00%
2023/08/23	2.2	35.41	0	0.00	35.30	2.2	23,178	0.01%
2023/08/22	10.7	35.14	0	0.00	35.30	10.7	23,393	0.05%
2023/08/21	5.5	35.75	0	0.00	35.60	5.5	23,406	0.02%
2023/08/18	13.2	35.99	0.1	36.25	35.70	13.1	23,507	0.06%
2023/08/17	7.2	35.50	0	0.00	35.65	7.2	23,564	0.03%
2023/08/16	9.2	35.75	0	0.00	35.80	9.2	23,481	0.04%
2023/08/15	2	36.73	0	0.00	36.60	2	23,258	0.01%
2023/08/14	3.5	36.79	4	37.01	37.05	-0.5	23,301	0.00%
2023/08/11	2.6	37.78	0	0.00	37.65	2.6	23,226	0.01%
2023/08/10	6	37.87	0	0.00	38.10	6	23,226	0.03%
2023/08/09	3	39.95	0	0.00	39.95	3	22,699	0.01%
2023/08/08	3	39.80	1	39.75	39.70	2	22,368	0.01%
2023/08/07	0	39.90	0	39.95	39.95	0	22,204	0.00%
2023/08/04	0	39.60	4	39.50	39.60	-4	22,156	-0.02%
2023/08/02	1.7	39.70	1	40.10	39.60	0.7	22,017	0.00%
2023/08/01	0	40.40	5.1	40.45	40.60	-5.1	21,645	-0.02%
2023/07/31	1	40.25	10	40.25	40.25	-9	21,455	-0.04%
2023/07/28	0	40.05	0	0.00	40.05	0	21,395	0.00%
2023/07/27	0	40.10	4	39.94	40.10	-4	21,291	-0.02%
2023/07/26	0	39.60	0	0.00	39.65	0	21,117	0.00%
2023/07/24	0	38.97	0	0.00	39.00	0	21,001	0.00%
2023/07/21	7.8	39.39	4	39.45	39.35	3.8	20,838	0.02%
2023/07/20	0	39.40	13.1	39.44	39.35	-13	20,622	-0.06%
2023/07/19	0	38.85	5	39.15	38.85	-5	20,258	-0.02%
2023/07/18	1	38.75	0.1	38.90	39.30	0.9	19,941	0.00%
2023/07/17	0	38.80	0	0.00	38.90	0	19,518	0.00%
2023/07/14	0.2	38.32	36.2	38.61	38.90	-35.9	19,445	-0.18%
2023/07/13	0	38.20	0.6	38.10	38.10	-0.6	19,291	0.00%
2023/07/12	0	38.08	1	37.90	38.20	-1	19,212	-0.01%
2023/07/11	24.6	37.65	2	37.45	37.65	22.6	19,165	0.12%
2023/07/10	15	37.03	0	0.00	36.85	15	19,130	0.08%
2023/07/07	0	0.00	2.1	37.00	37.30	-2.1	18,927	-0.01%
2023/07/06	12.2	37.62	4	37.75	37.45	8.2	18,779	0.04%
2023/07/05	5	38.35	68	38.29	38.25	-63	18,477	-0.34%
2023/07/03	0	38.25	5.1	38.33	38.30	-5	18,344	-0.03%
2023/06/30	0.3	38.35	29	38.50	38.20	-28.7	18,353	-0.16%
2023/06/29	0	0.00	13.2	38.55	38.55	-13.2	18,106	-0.07%
2023/06/28	0	37.85	1	37.90	37.95	-1	17,841	-0.01%
2023/06/27	1	37.55	0	0.00	37.55	1	17,730	0.01%
2023/06/26	0	37.75	0	0.00	37.75	0	17,674	0.00%
2023/06/21	0.5	37.65	1	37.50	37.75	-0.5	17,161	0.00%
2023/06/20	5	37.15	1	37.10	37.45	4	16,697	0.02%
2023/06/19	1.1	37.04	0	0.00	37.00	1.1	16,116	0.01%
2023/06/16	1	37.00	1	37.05	36.80	0	15,447	0.00%
2023/06/13	0	37.75	0	0.00	37.75	0	14,804	0.00%
2023/06/12	26.6	37.76	0.1	38.00	37.65	26.5	14,842	0.18%
2023/06/09	32	37.39	3	37.43	37.65	29	14,902	0.19%
2023/06/08	0	0.00	24.2	37.21	37.30	-24.2	14,936	-0.16%
2023/06/07	0	0.00	8	36.81	37.00	-8	14,963	-0.05%
2023/06/06	0	0.00	6	36.62	36.50	-6	14,914	-0.04%
2023/06/05	1	36.85	0.2	36.65	36.70	0.8	14,944	0.01%
2023/06/02	32	36.15	14	36.09	36.10	18	14,646	0.12%
2023/05/31	20	35.80	1	36.05	35.80	19	14,471	0.13%
2023/05/30	5	36.25	33	36.05	36.20	-28	13,547	-0.21%
2023/05/29	10	35.85	1	36.20	36.20	9	13,613	0.07%
2023/05/26	5	36.05	0	36.00	36.15	5	13,663	0.04%
2023/05/25	0.1	35.80	3	36.00	36.20	-3	13,443	-0.02%
2023/05/24	6	35.72	38	35.84	35.90	-32	13,268	-0.24%
2023/05/23	0	36.10	3	36.05	36.20	-3	13,034	-0.02%
2023/05/22	0.5	36.05	1	36.10	36.20	-0.5	12,883	0.00%
2023/05/19	2	36.10	13	36.01	36.00	-11	12,639	-0.09%
2023/05/18	0	0.00	26.2	35.95	35.95	-26.2	12,805	-0.20%
2023/05/17	18	35.17	12.4	35.40	35.60	5.6	12,683	0.04%
2023/05/16	0	0.00	13	35.01	35.15	-13	12,549	-0.10%
2023/05/15	25	34.30	0.5	34.65	34.50	24.5	12,561	0.20%
2023/05/12	3	34.35	0	0.00	34.30	3	12,592	0.02%
2023/05/11	2.8	34.72	6	34.60	34.80	-3.2	12,485	-0.03%
2023/05/10	1	34.65	0.4	34.80	34.80	0.6	12,598	0.00%
2023/05/09	24.2	34.40	12	34.50	34.50	12.2	12,570	0.10%
2023/05/05	17	34.20	0	0.00	34.25	17	12,587	0.14%
2023/05/04	0	0.00	2	34.40	34.30	-2	12,849	-0.02%
2023/05/03	1	34.00	0	0.00	34.15	1	12,946	0.01%
2023/05/02	1	34.05	0	0.00	34.10	1	13,197	0.01%
2023/04/28	0	0.00	5.1	34.04	34.05	-5.1	13,735	-0.04%
2023/04/27	1	33.75	0	0.00	33.85	1	13,802	0.01%
2023/04/26	1	33.85	5	33.90	34.00	-4	13,872	-0.03%
2023/04/25	1.2	33.93	0	34.20	33.90	1.2	13,859	0.01%
2023/04/24	0	34.05	51.3	33.90	34.10	-51.2	13,867	-0.37%
2023/04/21	0.4	34.00	0.1	34.00	34.05	0.3	13,960	0.00%
2023/04/20	1	33.80	0	0.00	33.90	1	14,036	0.01%
2023/04/19	1	34.15	6	34.13	34.05	-5	14,263	-0.04%
2023/04/18	13	34.19	6.3	34.12	34.20	6.7	14,198	0.05%
2023/04/17	11	33.47	13	33.48	33.45	-2	14,151	-0.01%
2023/04/14	0	33.39	0.4	33.37	33.45	-0.3	14,201	0.00%
2023/04/13	29	33.29	0	33.35	33.30	29	14,120	0.21%
2023/04/12	0	33.15	2	33.05	33.15	-2	14,095	-0.01%
2023/04/11	3.8	33.10	1	33.15	33.15	2.8	14,175	0.02%
2023/04/10	2	32.98	0	0.00	33.00	2	14,129	0.01%
2023/04/07	0	32.95	0	0.00	32.80	0	14,130	0.00%
2023/04/06	0	32.95	0	33.05	33.00	0	14,133	0.00%
2023/03/30	1	32.85	0	0.00	32.70	1	13,920	0.01%
2023/03/29	0	32.95	0	0.00	32.80	0	13,958	0.00%
2023/03/28	0	32.95	0	0.00	32.85	0	14,078	0.00%
2023/03/27	0	33.09	0	0.00	33.05	0	14,139	0.00%
2023/03/24	0	32.95	0	0.00	33.10	0	14,325	0.00%
2023/03/23	1.1	32.82	0.2	32.80	33.15	0.9	14,387	0.01%
2023/03/22	0	32.70	0	0.00	32.70	0	14,542	0.00%
2023/03/21	0.3	32.30	0	0.00	32.20	0.3	14,762	0.00%
2023/03/20	5	31.95	1	31.90	32.00	4	14,798	0.03%
2023/03/17	3	31.83	0.1	32.05	31.75	3	14,817	0.02%
2023/03/16	2.2	31.63	10.2	31.74	31.65	-8	14,785	-0.05%
2023/03/15	2	32.13	1	32.20	32.00	1	14,750	0.01%
2023/03/14	2	32.20	0	0.00	32.10	2	14,753	0.01%
2023/03/13	0.8	32.67	0	0.00	32.55	0.8	14,625	0.01%
2023/03/10	4.2	32.68	0	0.00	32.65	4.2	14,645	0.03%
2023/03/09	5.3	33.08	0	0.00	32.95	5.3	14,749	0.04%
2023/03/08	3	33.30	0	0.00	33.30	3	15,331	0.02%
2023/03/06	1	32.95	0	0.00	32.95	1	15,488	0.01%
2023/03/03	3	32.87	0	0.00	32.80	3	15,532	0.02%
2023/03/02	5	33.20	0.1	33.10	32.95	4.9	15,707	0.03%
2023/03/01	0.2	33.15	4	33.60	33.70	-3.8	15,720	-0.02%
2023/02/24	2	33.35	0	0.00	33.30	2	15,527	0.01%
2023/02/23	0	0.00	1	33.70	33.65	-1	15,376	-0.01%
2023/02/22	1	33.25	1	33.45	33.80	0	15,585	0.00%
2023/02/21	0.4	33.65	3.1	33.65	33.65	-2.7	15,604	-0.02%
2023/02/20	1	33.85	1.1	33.99	34.05	-0.1	15,875	0.00%
2023/02/17	1	33.50	5	33.50	33.50	-4	16,016	-0.02%
2023/02/16	5	33.20	3.2	33.91	33.40	1.8	16,297	0.01%
2023/02/15	3	33.25	0	0.00	33.40	3	16,273	0.02%
2023/02/14	3	33.22	2.4	33.49	33.55	0.6	16,268	0.00%
2023/02/13	1	33.30	5.2	32.95	33.30	-4.2	16,281	-0.03%
2023/02/10	2	32.30	1	32.60	32.60	1	16,211	0.01%
2023/02/08	1	32.25	0	32.25	32.15	1	16,434	0.01%
2023/02/07	0	0.00	3	32.20	32.25	-3	16,442	-0.02%
2023/02/06	1.2	32.43	0	0.00	32.10	1.2	16,602	0.01%
2023/02/03	1	32.45	200	32.56	32.45	-199	16,761	-1.19%	大賣/鉅額交易
2023/02/02	1	32.65	0	0.00	32.85	1	16,812	0.01%
2023/02/01	0.1	32.60	1	32.10	32.60	-0.9	16,658	-0.01%
2023/01/30	2.3	32.32	0.2	32.55	32.60	2.1	16,634	0.01%
2023/01/17	0	0.00	2	32.00	32.00	-2	16,306	-0.01%
2023/01/16	1.2	31.91	2.4	31.99	32.00	-1.1	16,381	-0.01%
2023/01/13	4	31.66	0	0.00	31.65	4	16,508	0.02%
2023/01/12	1.1	31.46	0	0.00	31.45	1.1	16,953	0.01%
2023/01/11	0.3	31.60	0	0.00	31.45	0.3	17,110	0.00%
2023/01/10	0.8	31.65	0.1	31.70	31.75	0.7	17,218	0.00%
2023/01/09	0	0.00	1	31.55	31.70	-1	17,325	-0.01%
2023/01/06	0	31.10	0	0.00	30.95	0	17,451	0.00%
2023/01/04	0	30.60	1	30.35	30.40	-1	17,687	-0.01%
2022/12/30	0.1	30.49	1	30.55	30.35	-0.9	18,034	0.00%
2022/12/29	7	30.19	0	0.00	30.25	7	18,080	0.04%
2022/12/28	0	30.70	0	0.00	30.50	0	18,140	0.00%
2022/12/26	0.1	30.71	5	30.55	30.70	-4.9	18,666	-0.03%
2022/12/23	1	30.45	0	0.00	30.55	1	19,127	0.01%
2022/12/22	2	30.67	0	0.00	30.85	2	19,547	0.01%
2022/12/21	0.3	30.60	0	0.00	30.50	0.3	20,038	0.00%
2022/12/20	2	30.30	0	0.00	30.65	2	20,406	0.01%
2022/12/19	0	30.80	0	0.00	30.65	0	20,429	0.00%
2022/12/16	0	30.95	2	31.00	30.80	-2	20,388	-0.01%
2022/12/15	0	0.00	30	31.15	31.15	-30	20,411	-0.15%
2022/12/14	2.3	31.03	1	31.25	31.20	1.2	20,514	0.01%
2022/12/13	3	30.77	0	0.00	30.80	3	20,352	0.01%
2022/12/12	0.3	31.24	0.5	31.10	31.15	-0.2	20,133	0.00%
2022/12/09	0	0.00	1	31.10	31.15	-1	20,470	0.00%
2022/12/08	3.2	30.80	0.2	31.00	31.10	3	20,527	0.01%
2022/12/07	1.5	31.02	0	0.00	30.95	1.5	20,524	0.01%
2022/12/06	0	31.25	0	0.00	30.95	0	20,487	0.00%
2022/12/05	0	0.00	1	31.20	31.05	-1	20,419	0.00%
2022/12/02	4.5	31.22	0	0.00	31.10	4.5	20,398	0.02%
2022/12/01	0	32.15	41	32.10	31.55	-41	20,356	-0.20%
2022/11/30	0	0.00	1.1	31.74	32.00	-1.1	20,110	-0.01%
2022/11/29	8.4	31.35	0	0.00	31.50	8.4	19,455	0.04%
2022/11/28	1.2	31.02	0	0.00	30.95	1.2	19,341	0.01%
2022/11/24	3.3	31.58	2.1	31.51	31.65	1.2	19,324	0.01%
2022/11/23	0	0.00	0.3	31.25	31.10	-0.3	19,207	0.00%
2022/11/22	0.1	30.84	0	0.00	30.90	0.1	19,133	0.00%
2022/11/21	0.3	30.60	0	0.00	30.55	0.3	19,065	0.00%
2022/11/18	3.5	30.34	0	0.00	30.20	3.5	19,009	0.02%
2022/11/16	1.1	31.04	0	0.00	30.85	1.1	18,830	0.01%
2022/11/15	6.5	31.07	1	31.15	31.15	5.5	18,676	0.03%
2022/11/14	0.3	30.95	21	31.20	31.30	-20.7	18,526	-0.11%
2022/11/11	90.6	30.67	92.1	30.77	30.85	-1.6	18,307	-0.01%
2022/11/10	4.1	30.03	0	0.00	30.00	4.1	18,057	0.02%
2022/11/09	5	30.40	1	30.50	30.50	4	18,077	0.02%
2022/11/08	3.1	30.20	21	30.16	30.40	-17.9	18,099	-0.10%
2022/11/07	1	30.10	68.1	30.18	30.20	-67.1	18,153	-0.37%
2022/11/04	1	28.85	6	29.50	29.55	-5	18,558	-0.03%
2022/11/03	4.3	29.14	0	0.00	29.10	4.3	19,100	0.02%
2022/11/02	2.2	29.52	0	0.00	29.35	2.2	19,330	0.01%
2022/11/01	69.2	29.89	0	0.00	29.75	69.2	19,212	0.36%
2022/10/31	0	0.00	1	30.20	29.90	-1	19,108	-0.01%
2022/10/28	2	29.85	0	0.00	29.80	2	19,148	0.01%
2022/10/27	11.6	29.81	0	0.00	29.70	11.6	19,203	0.06%
2022/10/26	0	30.00	2.1	30.28	30.15	-2.1	19,123	-0.01%
2022/10/25	0.1	29.90	1.2	29.91	29.95	-1.1	18,971	-0.01%
2022/10/24	0.1	29.72	47	29.90	29.60	-46.9	18,984	-0.25%
2022/10/21	3.8	29.47	4	29.68	29.70	-0.2	18,949	0.00%
2022/10/20	2	28.53	2	28.98	29.20	0	18,830	0.00%
2022/10/19	8.7	29.23	0	0.00	29.00	8.7	18,464	0.05%
2022/10/18	0	29.45	0	0.00	29.70	0	18,376	0.00%
2022/10/17	0.2	29.22	18	29.15	29.25	-17.8	18,298	-0.10%
2022/10/14	3.5	29.64	0	0.00	29.40	3.5	18,135	0.02%
2022/10/13	51.9	29.56	1.9	29.65	29.75	50	17,917	0.28%
2022/10/12	5.2	30.25	1	30.20	30.25	4.2	17,555	0.02%
2022/10/11	20	30.21	0.5	30.30	30.05	19.5	17,569	0.11%
2022/10/07	1.7	31.09	5	31.05	31.00	-3.3	17,288	-0.02%
2022/10/06	1	30.80	0.1	31.00	31.35	0.9	17,249	0.01%
2022/10/05	150.2	30.92	50	31.15	30.85	100.2	17,419	0.58%	大買/
2022/10/04	2	30.65	40	30.70	30.70	-38	17,385	-0.22%
2022/10/03	44.1	30.69	10	30.65	30.65	34.1	17,214	0.20%
2022/09/30	10.6	31.18	10	31.23	31.15	0.6	16,923	0.00%
2022/09/29	0.3	31.67	12	31.78	31.80	-11.7	16,572	-0.07%
2022/09/28	11.7	31.70	11	32.09	31.95	0.7	16,247	0.00%
2022/09/27	124.6	32.66	0	0.00	32.45	124.6	15,819	0.79%	大買/鉅額交易
2022/09/26	28	33.32	0.2	33.60	33.35	27.8	15,591	0.18%
2022/09/23	20.4	33.80	0	0.00	33.90	20.4	15,564	0.13%
2022/09/22	41.6	34.08	0	0.00	33.65	41.6	15,719	0.26%
2022/09/21	1.2	34.34	0.4	34.50	34.25	0.8	15,675	0.01%
2022/09/16	21.2	34.36	20	34.50	34.50	1.2	15,802	0.01%
2022/09/15	0.1	34.70	40	34.55	34.55	-39.9	15,945	-0.25%
2022/09/14	2.1	34.78	0	0.00	34.75	2.1	16,493	0.01%
2022/09/13	10	35.00	0	0.00	35.05	10	17,128	0.06%
2022/09/12	0.5	35.65	0.1	35.65	35.55	0.4	17,740	0.00%
2022/09/07	2	34.88	0	0.00	34.95	2	18,810	0.01%
2022/09/06	1	35.20	2	35.35	35.35	-1	19,000	-0.01%
2022/09/05	1	34.90	0	0.00	35.30	1	19,127	0.01%
2022/09/02	31.1	35.15	0	0.00	35.00	31.1	19,485	0.16%
2022/09/01	40	35.29	40	35.15	35.15	0	19,537	0.00%
2022/08/31	0	0.00	0.1	35.90	35.90	-0.1	19,580	0.00%
2022/08/29	1	35.20	1	35.70	35.50	0	19,511	0.00%
2022/08/26	0	0.00	20	35.90	35.85	-20	19,708	-0.10%
2022/08/24	0.3	35.17	3	35.17	35.10	-2.7	19,915	-0.01%
2022/08/23	22.5	35.44	2	35.50	35.20	20.5	20,507	0.10%
2022/08/22	2.3	35.77	13.1	35.78	35.80	-10.8	20,648	-0.05%
2022/08/19	1	35.80	0	0.00	35.80	1	20,714	0.00%
2022/08/18	0	0.00	5.1	36.00	36.05	-5.1	20,785	-0.02%
2022/08/17	1.2	35.73	20	35.75	35.75	-18.8	20,909	-0.09%
2022/08/16	0.2	35.90	0	0.00	35.80	0.2	20,895	0.00%
2022/08/15	1	35.65	0	0.00	35.60	1	21,009	0.00%
2022/08/12	3	35.70	0	0.00	35.70	3	21,088	0.01%
2022/08/11	8.9	35.92	2.2	35.93	35.80	6.7	21,153	0.03%
2022/08/10	24.3	37.16	0	0.00	37.20	24.3	20,871	0.12%
2022/08/09	4	36.69	2	36.38	36.90	2	20,432	0.01%
2022/08/08	0	35.95	0	0.00	36.00	0	20,328	0.00%
2022/08/04	1	35.60	0	0.00	35.65	1	20,844	0.00%
2022/08/02	10	35.00	20	35.48	35.70	-10	21,221	-0.05%
2022/08/01	1	35.45	0	0.00	35.55	1	21,482	0.00%
2022/07/29	11.3	35.23	0	35.80	35.40	11.2	21,867	0.05%
2022/07/28	1	35.25	23	35.44	35.60	-22	22,055	-0.10%
2022/07/27	20	35.15	0	0.00	35.15	20	22,041	0.09%
2022/07/26	11	34.49	0	0.00	34.60	11	22,016	0.05%
2022/07/25	5.1	34.59	12	34.58	34.45	-6.9	22,072	-0.03%
2022/07/22	0	35.00	0	0.00	34.90	0	22,258	0.00%
2022/07/21	0.6	34.60	0	0.00	34.45	0.6	22,434	0.00%
2022/07/20	0.1	34.60	0	0.00	34.15	0.1	22,622	0.00%
2022/07/18	1	34.00	0	0.00	34.15	1	23,120	0.00%
2022/07/15	17	34.07	0	0.00	33.90	17	23,350	0.07%
2022/07/13	0.1	34.95	10	35.05	34.85	-9.9	23,883	-0.04%
2022/07/12	11.2	33.67	0	0.00	33.45	11.2	24,119	0.05%
2022/07/11	4.6	34.49	0	0.00	34.30	4.6	24,310	0.02%
2022/07/08	5	35.05	21	35.17	35.05	-16	24,688	-0.06%
2022/07/07	1	35.15	5	35.20	35.15	-4	24,896	-0.02%
2022/07/06	5.2	35.41	6	35.68	35.20	-0.8	24,949	0.00%
2022/07/04	0	35.85	0	0.00	35.75	0	25,235	0.00%
2022/07/01	1.3	35.27	3.3	35.47	35.25	-2	25,807	-0.01%
2022/06/30	1.3	35.47	0	0.00	35.30	1.3	25,991	0.01%
2022/06/29	0.3	35.90	0	0.00	35.70	0.3	26,007	0.00%
2022/06/27	1	36.50	0	0.00	36.20	1	26,224	0.00%
2022/06/24	0.1	36.25	0.1	36.20	36.15	0	26,116	0.00%
2022/06/23	0.1	35.30	0	0.00	35.35	0.1	26,141	0.00%
2022/06/22	3.3	35.16	0	0.00	35.40	3.3	25,980	0.01%
2022/06/21	5.8	35.65	1	35.75	35.60	4.8	25,464	0.02%
2022/06/20	1.2	34.98	0	0.00	34.60	1.2	25,138	0.00%
2022/06/17	0.8	35.61	0	0.00	35.30	0.8	24,571	0.00%
2022/06/15	3	36.22	0	0.00	36.20	3	23,985	0.01%
2022/06/14	1.2	36.96	0	0.00	36.90	1.2	24,039	0.01%
2022/06/13	2.6	36.17	1.1	36.00	36.50	1.5	24,410	0.01%
2022/06/10	1	37.05	1	36.80	37.10	0	24,131	0.00%
2022/06/09	2	37.20	0	0.00	37.15	2	24,116	0.01%
2022/06/08	1.1	37.61	0	0.00	37.70	1.1	23,909	0.00%
2022/06/07	1	37.60	0	0.00	37.70	1	24,006	0.00%
2022/06/06	2	37.70	0	0.00	37.80	2	23,969	0.01%
2022/06/01	0.3	38.35	0	0.00	38.20	0.3	24,290	0.00%
2022/05/31	2	38.20	0	0.00	38.75	2	24,270	0.01%
2022/05/30	1	38.50	0	0.00	38.45	1	23,672	0.00%
2022/05/27	0.2	37.99	10	37.85	37.95	-9.8	23,513	-0.04%
2022/05/26	0	0.00	1	37.60	37.30	-1	23,592	0.00%
2022/05/25	0	0.00	0.2	37.70	37.60	-0.2	23,940	0.00%
2022/05/24	1.3	37.27	0	0.00	37.20	1.3	24,068	0.01%
2022/05/23	0.5	37.45	0	0.00	37.20	0.5	24,135	0.00%
2022/05/20	0	0.00	1	36.95	37.10	-1	24,334	0.00%
2022/05/19	1	36.65	0.3	36.95	36.60	0.7	24,357	0.00%
2022/05/18	2.4	36.64	3	37.35	37.50	-0.6	24,200	0.00%
2022/05/17	0.1	36.55	0	0.00	36.45	0.1	24,032	0.00%
2022/05/16	0	36.60	1	36.80	36.90	-1	23,972	0.00%
2022/05/13	2	36.68	5	36.67	36.95	-3	23,752	-0.01%
2022/05/12	4.1	37.24	1	37.10	37.00	3.1	23,630	0.01%
2022/05/11	2.7	38.30	1	38.35	38.35	1.7	23,358	0.01%
2022/05/10	2	38.00	0	0.00	38.20	2	23,272	0.01%
2022/05/09	3	38.18	1	38.80	38.00	2	23,158	0.01%
2022/05/06	0	39.35	3.2	38.78	39.35	-3.2	23,304	-0.01%
2022/05/05	5	40.00	10	39.70	39.85	-5	23,268	-0.02%
2022/05/04	0.2	40.90	1	40.95	40.85	-0.8	22,935	0.00%
2022/05/03	0	0.00	1	40.85	40.85	-1	23,115	0.00%
2022/04/29	0	0.00	4	41.29	41.60	-4	23,151	-0.02%
2022/04/28	2.1	41.13	0	0.00	41.00	2.1	23,189	0.01%
2022/04/27	4	41.85	1	41.70	41.60	3	22,990	0.01%
2022/04/26	1	41.90	3	41.92	41.95	-2	22,892	-0.01%
2022/04/25	12	41.10	10	41.44	41.55	2	22,814	0.01%
2022/04/22	11	41.43	2	40.95	41.55	9	22,680	0.04%
2022/04/21	2.9	41.01	12	41.19	41.00	-9.1	22,660	-0.04%
2022/04/20	1	41.05	0	0.00	41.75	1	22,756	0.00%
2022/04/19	0.1	41.70	7	41.59	41.50	-6.9	22,593	-0.03%
2022/04/18	6	41.65	10	41.55	41.90	-4	22,623	-0.02%
2022/04/15	0.1	43.02	2	42.90	42.85	-1.9	22,231	-0.01%
2022/04/14	17.1	43.48	4	43.45	43.10	13.1	22,188	0.06%
2022/04/13	0.2	44.80	3	44.53	44.95	-2.8	21,917	-0.01%
2022/04/12	5	44.41	3	44.60	44.45	2	21,815	0.01%
2022/04/11	11.7	44.53	4.2	44.72	44.65	7.6	21,804	0.03%
2022/04/08	13.1	44.24	12.1	43.88	44.35	1	21,693	0.00%
2022/04/07	17.5	44.28	13	45.03	44.10	4.5	21,521	0.02%
2022/04/06	0	44.05	3.2	43.62	44.05	-3.2	20,847	-0.02%
2022/04/01	2.4	42.85	3	42.95	43.10	-0.6	20,525	0.00%
2022/03/31	0	0.00	5	42.95	42.90	-5	20,361	-0.02%
2022/03/30	0	0.00	3.3	42.04	42.25	-3.3	20,140	-0.02%
2022/03/29	1	42.05	1	42.30	42.00	0	20,062	0.00%
2022/03/28	1	41.70	0	0.00	42.40	1	20,106	0.00%
2022/03/24	10.1	42.15	1	42.40	42.25	9.1	19,863	0.05%
2022/03/23	33	42.10	24.1	42.03	42.35	8.9	20,104	0.04%
2022/03/22	10	40.95	7.6	40.98	41.15	2.4	19,934	0.01%
2022/03/21	1	40.59	62	40.52	40.60	-61	19,757	-0.31%
2022/03/18	8	40.59	10	40.45	40.45	-2	19,688	-0.01%
2022/03/17	5	40.06	29	40.09	40.05	-24	19,291	-0.12%
2022/03/16	0	0.00	7.1	38.92	39.50	-7.1	19,042	-0.04%
2022/03/15	0	0.00	3.1	38.48	38.60	-3.1	18,592	-0.02%
2022/03/14	0.3	38.50	8	38.36	38.50	-7.7	18,718	-0.04%
2022/03/11	0.6	38.05	0.4	38.00	37.95	0.2	18,809	0.00%
2022/03/10	3	37.60	3	38.20	38.25	0	18,971	0.00%
2022/03/09	2.1	37.50	4	37.51	37.40	-1.9	18,913	-0.01%
2022/03/08	4.1	37.45	3	37.58	37.35	1.1	18,855	0.01%
2022/03/07	10	37.25	5	37.50	37.65	5	18,541	0.03%
2022/03/03	2	38.00	1	38.05	38.10	1	18,849	0.01%
2022/03/02	10	38.00	0	0.00	38.10	10	19,001	0.05%
2022/03/01	0.3	38.20	6.1	38.09	38.20	-5.8	18,897	-0.03%
2022/02/25	5	37.35	1.4	37.49	37.60	3.6	18,700	0.02%
2022/02/24	6.1	37.64	4	37.59	37.70	2.1	18,282	0.01%
2022/02/23	5.1	37.72	4	38.03	38.05	1.1	18,069	0.01%
2022/02/22	4.3	37.52	1.7	37.58	37.60	2.6	17,974	0.01%
2022/02/21	6.7	37.83	0	0.00	38.00	6.7	17,683	0.04%
2022/02/18	1	38.10	17	38.15	38.10	-16	17,511	-0.09%
2022/02/17	6.3	38.33	16	38.10	38.40	-9.7	17,574	-0.06%
2022/02/16	3	38.28	16	38.20	38.20	-13	17,532	-0.07%
2022/02/15	13	38.19	0	0.00	38.10	13	17,393	0.07%
2022/02/14	0	38.40	0	0.00	38.45	0	17,356	0.00%
2022/02/11	6.8	38.51	2	38.70	38.80	4.8	17,366	0.03%
2022/02/10	6.5	38.26	1	38.55	38.70	5.5	17,302	0.03%
2022/02/09	22.1	39.07	28	38.76	38.80	-5.9	17,119	-0.03%
2022/02/08	1	38.95	10	38.89	38.95	-9	16,979	-0.05%
2022/02/07	21.3	37.26	15	37.61	38.00	6.3	16,457	0.04%
2022/01/26	0	0.00	5	37.03	36.95	-5	16,120	-0.03%
2022/01/25	8	36.50	1	36.70	36.90	7	16,116	0.04%
2022/01/24	16	36.78	0	0.00	36.90	16	15,849	0.10%
2022/01/21	6.7	36.69	11	36.66	36.85	-4.3	15,865	-0.03%
2022/01/20	0	0.00	2.5	37.02	36.95	-2.5	15,661	-0.02%
2022/01/19	1	36.85	1	37.00	37.00	0	15,589	0.00%
2022/01/17	4	37.09	2	37.25	37.05	2	15,532	0.01%
2022/01/14	1	37.20	0	0.00	37.45	1	15,445	0.01%
2022/01/13	1	37.30	4.6	37.57	37.85	-3.6	15,365	-0.02%
2022/01/12	3	36.90	1	36.95	37.00	2	14,982	0.01%
2022/01/11	0.6	37.00	0	0.00	37.00	0.6	14,812	0.00%
2022/01/10	0.2	36.10	1	36.05	36.15	-0.9	14,715	-0.01%
2022/01/07	2.5	36.23	0	0.00	36.20	2.5	14,676	0.02%
2022/01/06	1	35.60	3	35.77	36.00	-2	14,480	-0.01%
2022/01/05	0	0.00	1	35.40	35.55	-1	14,401	-0.01%
2022/01/04	1.5	35.43	0	0.00	35.55	1.5	14,513	0.01%
2022/01/03	5	35.30	5	35.30	35.35	0	14,429	0.00%
2021/12/30	0	0.00	10	35.55	35.55	-10	14,371	-0.07%
2021/12/29	5	35.59	2	35.63	35.60	3	14,475	0.02%
2021/12/28	5	35.45	0	0.00	35.60	5	14,534	0.03%
2021/12/27	1	35.45	0	0.00	35.60	1	14,543	0.01%
2021/12/24	5	35.40	0	0.00	35.50	5	14,759	0.03%
2021/12/23	2	35.50	0	35.65	35.50	2	14,804	0.01%
2021/12/22	0	35.75	0	0.00	35.65	0	14,903	0.00%
2021/12/21	0.2	35.80	0.2	35.90	35.75	0	14,792	0.00%
2021/12/20	2	35.73	0	0.00	36.00	2	14,718	0.01%
2021/12/17	1.5	35.67	2.1	35.51	35.90	-0.6	14,516	0.00%
2021/12/16	1	35.20	2	35.40	35.60	-1	14,226	-0.01%
2021/12/14	0.1	35.40	0.1	35.40	35.40	0.1	14,568	0.00%
2021/12/13	33.4	35.51	0	0.00	35.50	33.4	14,534	0.23%
2021/12/10	0	0.00	0.1	35.49	35.65	-0.1	14,470	0.00%
2021/12/09	0.5	35.20	0	0.00	35.30	0.5	14,411	0.00%
2021/12/08	12	35.09	76	35.13	35.20	-64	14,402	-0.44%
2021/12/07	2	34.85	0	0.00	35.10	2	14,249	0.01%
2021/12/06	3	34.45	2	34.40	34.60	1	14,035	0.01%
2021/12/03	6	34.15	0	0.00	34.15	6	13,963	0.04%
2021/11/30	5	33.73	0	0.00	34.20	5	14,025	0.04%
2021/11/29	1	33.85	5	33.89	33.90	-4	13,373	-0.03%
2021/11/26	3	33.98	1	34.15	33.90	2	13,316	0.02%
2021/11/25	1	34.15	0	0.00	34.50	1	13,369	0.01%
2021/11/24	10	34.35	0	0.00	34.35	10	13,445	0.07%
2021/11/23	0	34.20	0	0.00	34.10	0	13,526	0.00%
2021/11/22	4.2	34.21	3	34.35	34.15	1.2	13,527	0.01%
2021/11/18	0	0.00	0.1	34.60	34.70	-0.1	13,414	0.00%
2021/11/17	6	34.17	0	0.00	34.20	6	13,571	0.04%
2021/11/15	0	34.05	0	0.00	33.95	0	13,736	0.00%
2021/11/12	0.2	33.90	0	0.00	33.90	0.2	13,847	0.00%
2021/11/11	1.4	33.75	0	0.00	33.80	1.4	14,108	0.01%
2021/11/10	0.3	33.85	7	33.96	34.00	-6.7	14,362	-0.05%
2021/11/09	0	0.00	2	33.70	33.70	-2	14,379	-0.01%
2021/11/05	0	0.00	2	33.60	33.70	-2	16,463	-0.01%
2021/11/04	0	0.00	12	33.45	33.45	-12	16,617	-0.07%
2021/11/02	1	33.30	3	33.35	33.30	-2	17,037	-0.01%
2021/11/01	0.8	33.40	0	0.00	33.30	0.8	17,036	0.00%
2021/10/29	3	33.05	8	33.36	33.40	-5	17,140	-0.03%
2021/10/28	10	33.30	0	0.00	33.40	10	17,210	0.06%
2021/10/27	2.1	33.30	1	33.40	33.35	1.1	17,331	0.01%
2021/10/26	34	33.40	62	33.36	33.45	-28	17,520	-0.16%
2021/10/25	15	33.10	0	0.00	33.10	15	17,345	0.09%
2021/10/22	0	33.05	4	33.03	33.05	-4	17,462	-0.02%
2021/10/21	0.2	32.95	24	32.98	32.95	-23.8	17,366	-0.14%
2021/10/20	6	32.90	0	0.00	32.90	6	17,206	0.03%
2021/10/18	2.4	32.66	2	32.60	32.95	0.4	17,240	0.00%
2021/10/15	2	32.30	0	0.00	32.50	2	17,178	0.01%
2021/10/14	0.4	32.50	0	0.00	32.30	0.4	17,136	0.00%
2021/10/13	0	32.50	4	32.45	32.50	-4	17,222	-0.02%
2021/10/12	0.4	32.55	45	32.45	32.45	-44.6	17,261	-0.26%
2021/10/06	5	32.20	0	0.00	32.25	5	17,271	0.03%
2021/10/05	2	32.05	0	0.00	32.05	2	17,257	0.01%
2021/10/04	0	32.15	0	0.00	32.10	0	17,264	0.00%
2021/10/01	24.2	31.90	15	31.95	32.05	9.2	17,277	0.05%
2021/09/30	0	0.00	0.3	32.20	32.05	-0.3	17,102	0.00%
2021/09/29	20.5	32.07	0	0.00	32.05	20.5	17,088	0.12%
2021/09/27	2	32.40	0	0.00	32.35	2	16,971	0.01%
2021/09/23	0	32.45	2	32.30	32.40	-2	17,042	-0.01%
2021/09/22	1.2	32.05	5.5	32.03	32.10	-4.3	17,109	-0.02%
2021/09/16	2.4	32.37	0	0.00	32.35	2.4	16,641	0.01%
2021/09/15	10	32.25	0	0.00	32.35	10	16,725	0.06%
2021/09/14	0.2	32.55	0	0.00	32.50	0.2	16,823	0.00%
2021/09/13	7.2	32.24	0	0.00	32.30	7.2	16,868	0.04%
2021/09/10	1	32.30	0.5	32.50	32.45	0.5	17,008	0.00%
2021/09/09	3	32.30	0	0.00	32.30	3	17,295	0.02%
2021/09/08	0	0.00	0.1	32.55	32.50	-0.1	17,339	0.00%
2021/09/07	2	32.35	0	0.00	32.45	2	17,478	0.01%
2021/09/06	15	32.35	2	32.48	32.50	13	17,514	0.07%
2021/09/03	1.4	32.51	21	32.51	32.55	-19.6	17,499	-0.11%
2021/09/02	26	32.11	2	32.10	32.10	24	17,474	0.14%
2021/09/01	5.2	32.51	0	0.00	32.55	5.2	17,573	0.03%
2021/08/31	0	0.00	1	32.30	32.80	-1	17,556	-0.01%
2021/08/30	0	0.00	10	32.10	32.45	-10	17,459	-0.06%
2021/08/27	0	0.00	2	31.95	32.00	-2	17,403	-0.01%
2021/08/26	1	31.35	0	0.00	31.45	1	17,412	0.01%
2021/08/24	1	31.10	0	0.00	31.35	1	17,544	0.01%
2021/08/23	3.3	31.26	1	31.55	31.05	2.3	17,640	0.01%
2021/08/20	0	0.00	1	31.40	31.45	-1	17,588	-0.01%
2021/08/19	0	0.00	2	31.25	31.30	-2	18,782	-0.01%
2021/08/17	0	0.00	2	31.10	31.45	-2	18,568	-0.01%
2021/08/16	2	31.00	0	0.00	31.05	2	18,418	0.01%
2021/08/13	46	30.80	0.1	31.20	31.05	45.9	18,336	0.25%
2021/08/12	20	30.81	0	0.00	30.70	20	18,211	0.11%
2021/08/11	32.3	33.05	1	33.10	33.05	31.3	16,812	0.19%
2021/08/10	23	33.05	0	0.00	33.05	23	16,424	0.14%
2021/08/09	1	33.00	0	0.00	33.20	1	16,576	0.01%
2021/08/06	0	0.00	10	33.15	33.20	-10	16,638	-0.06%
2021/08/05	0	0.00	1	33.15	33.15	-1	16,933	-0.01%
2021/08/04	3	33.10	0	0.00	33.15	3	17,814	0.02%
2021/08/03	0	33.10	0	0.00	33.10	0	18,045	0.00%
2021/08/02	0.2	33.05	2	33.00	33.00	-1.8	18,285	-0.01%
2021/07/30	6	32.99	0	0.00	33.10	6	18,291	0.03%
2021/07/29	1	32.95	0	0.00	33.10	1	18,240	0.01%
2021/07/28	1.5	32.95	4	33.01	33.00	-2.5	18,372	-0.01%
2021/07/27	0	0.00	2	33.00	33.05	-2	18,538	-0.01%
2021/07/22	0	33.00	0	0.00	33.05	0	19,057	0.00%
2021/07/21	0.3	32.95	0	0.00	32.90	0.3	19,085	0.00%
2021/07/13	0.3	32.95	0	0.00	32.95	0.3	19,513	0.00%
2021/07/12	5.1	32.85	0	0.00	32.80	5.1	19,630	0.03%
2021/07/09	1	32.60	0	32.70	32.90	1	19,566	0.01%
2021/07/08	0	0.00	0.2	32.80	32.80	-0.2	19,595	0.00%
2021/07/07	2	32.63	1	32.75	32.80	1	19,619	0.01%
2021/07/05	1	32.65	4	32.65	32.75	-3	19,692	-0.02%
2021/07/02	2	32.58	0	0.00	32.55	2	19,697	0.01%
2021/07/01	4.2	32.67	3	32.60	32.65	1.2	19,794	0.01%
2021/06/30	0	0.00	2	32.85	32.85	-2	19,828	-0.01%
2021/06/29	3	32.60	0	0.00	32.55	3	19,923	0.02%
2021/06/25	3	32.75	2	32.95	32.90	1	20,020	0.00%
2021/06/22	0.2	32.75	0	0.00	32.50	0.2	20,037	0.00%
2021/06/21	1.1	32.51	0	0.00	32.50	1.1	20,002	0.01%
2021/06/18	0	0.00	1	32.90	32.75	-1	19,936	-0.01%
2021/06/11	0.1	33.00	0	0.00	32.90	0.1	20,597	0.00%
2021/06/10	0	0.00	5	32.95	33.10	-5	20,815	-0.02%
2021/06/03	0	0.00	2	33.00	33.00	-2	22,265	-0.01%
2021/06/02	0	33.00	5	33.01	33.15	-5	22,516	-0.02%
2021/06/01	0.2	33.00	0	0.00	33.00	0.2	22,540	0.00%
2021/05/31	0	0.00	1	33.05	33.10	-1	22,750	0.00%
2021/05/28	3	32.90	3	33.10	33.10	0	22,825	0.00%
2021/05/27	0	0.00	8	33.01	33.20	-8	22,860	-0.03%
2021/05/25	0	0.00	7	32.74	32.70	-7	22,351	-0.03%
2021/05/24	0	32.60	1	32.65	32.60	-1	22,629	0.00%
2021/05/21	0.2	32.50	0	0.00	32.50	0.2	22,754	0.00%
2021/05/20	0	0.00	1	31.90	32.10	-1	22,754	0.00%
2021/05/18	1	31.85	2	31.90	32.00	-1	22,779	0.00%
2021/05/17	6	31.13	10	31.06	31.10	-4	23,242	-0.02%
2021/05/14	0.1	31.75	17.4	31.49	31.70	-17.3	23,015	-0.08%
2021/05/13	3	31.47	1	31.60	31.40	2	22,822	0.01%
2021/05/12	5	31.95	23	31.54	31.35	-18	22,400	-0.08%
2021/05/11	1	32.85	3	32.95	32.45	-2	21,610	-0.01%
2021/05/10	6	33.00	14	32.95	33.00	-8	21,379	-0.04%
2021/05/07	2	32.43	1	32.55	32.60	1	21,463	0.00%
2021/05/06	6	32.26	1	32.20	32.35	5	21,690	0.02%
2021/05/05	10	32.09	13	32.07	32.05	-3	21,653	-0.01%
2021/05/04	0	32.20	6	32.20	32.10	-6	21,666	-0.03%
2021/05/03	0.2	32.55	2	32.50	32.45	-1.8	21,595	-0.01%
2021/04/29	1	32.55	1	32.65	32.65	0	21,595	0.00%
2021/04/28	0	0.00	7	32.42	32.60	-7	21,534	-0.03%
2021/04/27	1	32.55	2	32.55	32.60	-1	21,879	0.00%
2021/04/26	0	0.00	2	32.25	32.60	-2	21,884	-0.01%
2021/04/23	0	0.00	5	32.21	32.25	-5	21,909	-0.02%
2021/04/22	3	32.33	1	32.40	32.35	2	22,079	0.01%
2021/04/21	2.2	32.39	0	0.00	32.30	2.2	22,100	0.01%
2021/04/20	0	0.00	1	32.55	32.55	-1	22,124	0.00%
2021/04/19	5	32.45	3	32.43	32.45	2	22,066	0.01%
2021/04/16	0	0.00	20	31.94	32.05	-20	21,903	-0.09%
2021/04/15	3	31.93	16	31.90	31.90	-13	22,220	-0.06%
2021/04/14	0	0.00	3.4	31.88	31.90	-3.4	22,428	-0.02%
2021/04/13	0	0.00	2.2	31.94	31.85	-2.2	22,576	-0.01%
2021/04/12	3.1	31.65	0	0.00	31.65	3.1	22,591	0.01%
2021/04/09	6	31.55	1	31.55	31.55	5	22,695	0.02%
2021/04/08	2	31.80	1	31.75	31.75	1	22,730	0.00%
2021/04/06	4	31.99	7	31.96	32.00	-3	22,931	-0.01%
2021/04/01	3.2	31.90	3	31.88	31.90	0.2	22,878	0.00%
2021/03/31	0.5	31.85	1	31.75	31.90	-0.5	22,720	0.00%
2021/03/30	2	31.75	0	0.00	31.80	2	22,603	0.01%
2021/03/26	1.3	31.63	0	0.00	31.60	1.3	22,619	0.01%
2021/03/23	0	31.35	0	31.30	31.35	0	22,833	0.00%
2021/03/22	0.2	31.30	2	31.08	31.25	-1.8	22,895	-0.01%
2021/03/19	3	31.05	52.1	31.20	31.05	-49.1	22,830	-0.22%
2021/03/18	0	0.00	44.3	31.46	31.40	-44.3	22,448	-0.20%
2021/03/17	0	0.00	3	31.35	31.45	-3	22,362	-0.01%
2021/03/16	0	0.00	3	31.33	31.35	-3	22,106	-0.01%
2021/03/15	0.4	31.00	6	30.99	31.00	-5.7	22,104	-0.03%
2021/03/12	7	30.61	51	30.75	30.65	-44	22,176	-0.20%
2021/03/11	4.1	30.76	2	30.88	30.75	2.1	22,324	0.01%
2021/03/10	105	30.60	17.3	30.52	30.60	87.7	21,966	0.40%	大買/
2021/03/09	9	30.37	13	30.50	30.60	-4	21,704	-0.02%
2021/03/08	4	29.90	3	29.82	29.90	1	20,961	0.00%
2021/03/05	0	0.00	5	29.70	29.70	-5	20,676	-0.02%
2021/03/04	8	29.51	0	0.00	29.60	8	21,324	0.04%
2021/03/03	4	29.78	1	29.80	29.75	3	21,188	0.01%
2021/03/02	0.3	29.75	1	29.65	29.65	-0.7	21,078	0.00%
2021/02/26	9.5	29.27	0	0.00	29.20	9.5	20,886	0.05%
2021/02/25	2	29.50	0.2	29.65	29.65	1.8	20,367	0.01%
2021/02/24	11	29.45	0	29.50	29.30	11	20,198	0.05%
2021/02/23	7.1	29.45	4	29.45	29.55	3.1	19,864	0.02%
2021/02/22	2.4	29.12	1	29.20	29.10	1.4	19,714	0.01%
2021/02/19	3	29.07	0	0.00	29.15	3	19,719	0.02%
2021/02/18	2	29.25	0	0.00	29.25	2	19,756	0.01%
2021/02/17	0	0.00	1	29.45	29.40	-1	19,819	-0.01%
2021/02/05	3	28.78	0	0.00	28.80	3	19,267	0.02%
2021/02/04	5	28.85	0	0.00	28.80	5	19,237	0.03%
2021/02/03	7	28.78	0	0.00	28.80	7	19,714	0.04%
2021/02/02	7	28.79	0	0.00	28.70	7	19,882	0.04%
2021/02/01	7.3	28.67	1	28.70	28.65	6.3	19,843	0.03%
2021/01/29	5	28.35	0	0.00	28.15	5	19,797	0.03%
2021/01/28	4	28.54	0	0.00	28.55	4	19,365	0.02%
2021/01/26	1	28.70	2	28.80	28.70	-1	19,014	-0.01%
2021/01/25	15	28.90	1.7	28.91	28.85	13.4	18,887	0.07%
2021/01/22	7	28.62	0	0.00	28.60	7	18,839	0.04%
2021/01/21	3.3	28.83	0	0.00	28.70	3.3	18,765	0.02%
2021/01/20	9	28.77	0	0.00	28.70	9	18,680	0.05%
2021/01/19	5	29.08	0	0.00	29.10	5	18,242	0.03%
2021/01/18	1.2	29.16	6	29.07	29.15	-4.8	18,216	-0.03%
2021/01/15	5.5	29.46	0	0.00	29.30	5.5	18,020	0.03%
2021/01/14	2	29.63	0	0.00	29.75	2	17,846	0.01%
2021/01/13	10	29.78	0	0.00	29.80	10	17,733	0.06%
2021/01/12	1.5	29.85	0	0.00	29.75	1.5	17,692	0.01%
2021/01/11	0.2	30.10	5	29.90	30.05	-4.8	17,618	-0.03%
2021/01/08	3	29.88	4	29.80	30.00	-1	17,529	-0.01%
2021/01/07	1	29.50	0	0.00	29.75	1	17,196	0.01%
2021/01/06	12.2	29.68	0.1	29.90	29.45	12.1	17,057	0.07%
2021/01/05	0	29.95	3	29.85	29.85	-3	16,804	-0.02%
2021/01/04	2.4	29.73	0	0.00	29.90	2.4	16,891	0.01%
2020/12/31	10	29.90	4	29.80	29.80	6	16,735	0.04%
2020/12/30	15	29.60	19	29.77	29.90	-4	16,621	-0.02%
2020/12/29	3	29.55	5	29.51	29.55	-2	16,444	-0.01%
2020/12/28	0	0.00	3	29.40	29.55	-3	16,548	-0.02%
2020/12/23	10	29.35	5	29.45	29.45	5	16,965	0.03%
2020/12/22	0	29.50	6	29.52	29.65	-6	17,276	-0.03%
2020/12/21	2.3	29.50	2	29.45	29.65	0.3	17,882	0.00%
2020/12/18	0	0.00	1	29.40	29.50	-1	18,359	-0.01%
2020/12/17	0.5	29.40	11.9	29.45	29.50	-11.4	18,815	-0.06%
2020/12/16	0	29.40	5.2	29.33	29.40	-5.2	19,116	-0.03%
2020/12/15	2	28.90	1	28.95	29.05	1	19,420	0.01%
2020/12/14	0	29.35	6	29.35	29.30	-6	19,468	-0.03%
2020/12/11	0.3	29.35	5	29.10	29.30	-4.7	19,387	-0.02%
2020/12/10	1	28.70	0	0.00	28.80	1	19,320	0.01%
2020/12/09	2	28.80	0	0.00	28.75	2	19,367	0.01%
2020/12/08	2	28.68	16	28.61	28.70	-14	19,386	-0.07%
2020/12/07	0	0.00	5	29.05	29.00	-5	19,258	-0.03%
2020/12/04	1	29.10	0	0.00	29.10	1	19,194	0.01%
2020/12/03	5.1	29.12	0	0.00	29.20	5.1	19,139	0.03%
2020/12/02	1	29.15	0	0.00	29.20	1	19,244	0.01%
2020/12/01	6.4	29.02	4	29.10	29.15	2.4	19,683	0.01%
2020/11/30	22.2	29.00	11	28.91	28.45	11.2	19,832	0.06%
2020/11/27	4	29.15	0	0.00	29.10	4	19,444	0.02%
2020/11/26	1	29.20	0	0.00	29.30	1	19,899	0.01%
2020/11/25	8.2	29.39	0	0.00	29.25	8.2	20,048	0.04%
2020/11/24	4	29.44	4	29.34	29.30	0	20,230	0.00%
2020/11/23	0.3	29.75	2	29.68	29.70	-1.7	20,407	-0.01%
2020/11/20	0	0.00	5	29.60	29.55	-5	20,574	-0.02%
2020/11/19	0	0.00	4.1	29.55	29.60	-4.1	20,887	-0.02%
2020/11/16	3	29.40	11	29.50	29.45	-8	21,632	-0.04%
2020/11/13	3.1	29.20	0	0.00	29.35	3.1	21,736	0.01%
2020/11/12	13	29.26	80	29.11	29.20	-67	21,959	-0.31%
2020/11/11	36.3	29.35	24	29.51	29.70	12.3	22,202	0.06%
2020/11/10	10	28.90	3	28.92	29.00	7	22,067	0.03%
2020/11/09	0.1	28.85	2	28.70	28.75	-1.9	23,084	-0.01%
2020/11/06	1	28.50	2	28.50	28.50	-1	23,482	0.00%
2020/11/05	1	28.40	0	0.00	28.40	1	23,750	0.00%
2020/11/04	0	0.00	2	28.10	28.10	-2	23,992	-0.01%
2020/11/03	4	28.00	1	28.00	28.10	3	24,295	0.01%
2020/11/02	0.1	28.05	0	0.00	27.95	0.1	24,410	0.00%
2020/10/30	1	27.60	1	27.70	27.55	0	24,502	0.00%
2020/10/29	1	27.55	0	0.00	27.50	1	24,416	0.00%
2020/10/28	3	27.67	0	0.00	27.65	3	24,577	0.01%
2020/10/27	3.1	27.72	1	27.75	27.70	2.1	24,763	0.01%
2020/10/26	3	27.83	0	0.00	27.80	3	24,894	0.01%
2020/10/23	2	27.70	0	0.00	27.75	2	25,043	0.01%
2020/10/22	2	27.68	0	0.00	27.80	2	25,260	0.01%
2020/10/21	0.3	27.80	0	0.00	27.65	0.3	25,517	0.00%
2020/10/20	2	27.73	0	0.00	27.70	2	25,763	0.01%
2020/10/19	2	27.85	2	27.85	27.80	0	25,840	0.00%
2020/10/15	6	27.78	0	0.00	27.75	6	26,233	0.02%
2020/10/14	1	28.00	0	0.00	28.00	1	26,361	0.00%
2020/10/13	0	28.30	0	0.00	28.15	0	26,492	0.00%
2020/10/12	7.5	28.07	9	28.04	28.25	-1.5	26,770	-0.01%
2020/10/08	0.1	28.10	0	0.00	28.00	0.1	26,916	0.00%
2020/10/07	9	27.90	0	0.00	27.95	9	27,013	0.03%
2020/10/05	7	27.85	0	0.00	27.80	7	27,188	0.03%
2020/09/30	2	27.80	1	27.90	27.80	1	27,278	0.00%
2020/09/29	2	27.85	0	0.00	27.80	2	27,367	0.01%
2020/09/25	10	27.29	0	0.00	27.45	10	27,437	0.04%
2020/09/24	10.1	27.10	1	27.15	27.00	9.1	27,342	0.03%
2020/09/23	32	27.58	25	27.50	27.50	7	26,687	0.03%
2020/09/22	23	27.90	0	0.00	27.85	23	26,163	0.09%
2020/09/21	8.3	28.24	1	28.35	28.20	7.3	25,733	0.03%
2020/09/18	9	28.51	0	0.00	28.45	9	25,577	0.04%
2020/09/17	1	28.60	0	0.00	28.55	1	25,219	0.00%
2020/09/16	4	28.70	0	0.00	28.75	4	25,209	0.02%
2020/09/15	18	28.55	5	28.60	28.65	13	25,323	0.05%
2020/09/14	0.1	28.75	0	0.00	28.65	0.1	25,653	0.00%
2020/09/11	13.3	28.63	10	28.60	28.65	3.3	25,641	0.01%
2020/09/10	4	28.65	0	0.00	28.75	4	25,499	0.02%
2020/09/09	1	28.65	0	0.00	28.75	1	25,415	0.00%
2020/09/08	3	28.85	0	0.00	28.85	3	25,333	0.01%
2020/09/07	19	28.78	0	0.00	28.85	19	25,489	0.07%
2020/09/04	4	28.69	0	0.00	28.65	4	25,553	0.02%
2020/09/03	8.1	28.85	0	0.00	28.90	8.1	25,240	0.03%
2020/09/02	3	28.82	0	0.00	28.90	3	25,171	0.01%
2020/09/01	4	29.08	0	0.00	29.05	4	24,950	0.02%
2020/08/31	12	29.38	0	0.00	29.25	12	24,540	0.05%
2020/08/28	1	29.45	0	0.00	29.40	1	24,478	0.00%
2020/08/27	1	29.50	0	0.00	29.40	1	24,516	0.00%
2020/08/26	1	29.50	0	0.00	29.55	1	24,287	0.00%
2020/08/25	2	29.63	0	0.00	29.50	2	24,164	0.01%
2020/08/24	2	29.65	0	0.00	29.60	2	24,129	0.01%
2020/08/21	3.3	29.52	5	29.55	29.60	-1.7	24,031	-0.01%
2020/08/20	12	29.52	0	0.00	29.40	12	23,806	0.05%
2020/08/19	24	29.98	0	30.05	29.90	24	23,199	0.10%
2020/08/18	5	29.95	0	0.00	29.95	5	22,898	0.02%
2020/08/17	8	29.96	0	0.00	30.00	8	22,763	0.04%
2020/08/14	4	30.04	3	30.13	30.05	1	22,434	0.00%
2020/08/13	24	30.25	12	30.47	30.40	12	22,193	0.05%
2020/08/12	22	32.40	8	32.41	32.35	14	21,244	0.07%
2020/08/11	46.2	32.46	4	32.50	32.45	42.2	20,911	0.20%
2020/08/10	11	32.45	10	32.50	32.50	1	20,871	0.00%
2020/08/07	10	32.45	10	32.49	32.45	0	20,842	0.00%
2020/08/06	3	32.30	0	0.00	32.45	3	20,618	0.01%
2020/08/05	1	32.20	0	0.00	32.20	1	20,644	0.00%
2020/08/04	30	32.20	0	0.00	32.25	30	20,709	0.14%
2020/08/03	8.1	32.01	0	0.00	32.10	8.1	20,809	0.04%
2020/07/29	1	32.15	4.5	32.29	32.20	-3.5	20,772	-0.02%
2020/07/28	0	0.00	2	31.73	31.65	-2	21,003	-0.01%
2020/07/27	7	31.90	2	31.65	31.60	5	21,244	0.02%
2020/07/23	0	32.65	0	0.00	32.70	0	21,395	0.00%
2020/07/22	10	32.65	0.6	32.60	32.70	9.4	21,462	0.04%
2020/07/21	5.3	32.50	0	0.00	32.55	5.3	21,480	0.02%
2020/07/20	0	0.00	1	32.40	32.45	-1	21,511	0.00%
2020/07/17	0	0.00	2	32.25	32.25	-2	21,447	-0.01%
2020/07/16	0	0.00	2	31.90	32.15	-2	21,627	-0.01%
2020/07/15	2	32.05	1	32.25	32.15	1	21,502	0.00%
2020/07/14	0.1	32.15	13	32.20	32.20	-12.9	21,428	-0.06%
2020/07/13	0.3	32.05	1	32.00	32.05	-0.7	21,593	0.00%
2020/07/09	0	0.00	1	32.25	32.25	-1	21,974	0.00%
2020/07/08	0	0.00	50	32.00	32.05	-50	21,952	-0.23%
2020/07/07	0	0.00	15	31.83	32.00	-15	22,004	-0.07%
2020/07/06	0	0.00	8.1	31.74	31.95	-8.1	21,866	-0.04%
2020/07/03	0.6	31.65	0	0.00	31.55	0.6	21,985	0.00%
2020/07/02	2.4	31.58	0	0.00	31.55	2.4	22,111	0.01%
2020/07/01	6.2	31.33	0	0.00	31.25	6.2	22,415	0.03%
2020/06/30	4	30.95	0.3	31.05	30.90	3.7	22,555	0.02%
2020/06/29	3	30.93	0	0.00	30.90	3	22,655	0.01%
2020/06/24	3	31.27	1	31.35	31.25	2	22,652	0.01%
2020/06/23	3	31.15	1	31.15	31.15	2	22,886	0.01%
2020/06/22	4.3	31.12	0	0.00	31.15	4.3	23,174	0.02%
2020/06/19	1	31.45	15	31.40	31.25	-14	23,439	-0.06%
2020/06/18	1	31.65	0	0.00	31.65	1	23,503	0.00%
2020/06/17	3	31.58	0	0.00	31.70	3	23,987	0.01%
2020/06/16	1	31.70	11	31.67	31.70	-10	24,753	-0.04%
2020/06/15	2	31.35	3	31.40	31.30	-1	25,651	0.00%
2020/06/12	11	31.13	0	0.00	31.50	11	26,177	0.04%
2020/06/11	1.1	31.85	3	31.97	31.80	-1.9	26,946	-0.01%
2020/06/10	1	31.95	0	0.00	32.10	1	27,483	0.00%
2020/06/08	0	0.00	9.2	31.72	31.80	-9.2	29,444	-0.03%
2020/06/04	13	31.40	0	0.00	31.40	13	30,063	0.04%
2020/06/03	10	31.10	3	31.28	31.30	7	30,625	0.02%
2020/06/02	0	30.90	0.1	30.90	30.90	-0.1	30,723	0.00%
2020/06/01	0.2	30.85	3	31.00	30.70	-2.8	30,845	-0.01%
2020/05/28	3	30.65	0	0.00	30.45	3	30,687	0.01%
2020/05/27	10	30.65	0	0.00	30.70	10	30,920	0.03%
2020/05/26	0	0.00	1	30.75	30.65	-1	31,184	0.00%
2020/05/25	0	30.50	0	0.00	30.35	0	31,426	0.00%
2020/05/22	2	30.62	37	30.56	30.45	-35	31,683	-0.11%
2020/05/21	0.1	31.05	5	30.90	31.00	-4.9	31,777	-0.02%
2020/05/20	0	0.00	28	30.70	30.80	-28	31,938	-0.09%
2020/05/19	1	30.45	0	0.00	30.55	1	32,048	0.00%
2020/05/18	0	0.00	2	30.10	30.05	-2	31,921	-0.01%
2020/05/15	3	30.35	0	0.00	30.25	3	31,903	0.01%
2020/05/14	0	0.00	0.5	30.30	30.25	-0.5	31,745	0.00%
2020/05/13	30	30.40	5	30.30	30.30	25	31,479	0.08%
2020/05/12	0	30.40	0	0.00	30.30	0	31,423	0.00%
2020/05/11	3.3	30.46	2	30.40	30.40	1.3	31,335	0.00%
2020/05/08	30.1	30.00	1	30.00	30.00	29.1	31,225	0.09%
2020/05/06	1	29.70	1	29.60	29.55	0	31,182	0.00%
2020/05/05	0	30.00	0	0.00	29.85	0	31,078	0.00%
2020/05/04	13.1	29.39	0	0.00	29.35	13.1	31,018	0.04%
2020/04/30	14	30.26	8	30.33	30.10	6	30,758	0.02%
2020/04/29	6	29.76	3	29.87	29.95	3	30,607	0.01%
2020/04/28	1	29.10	4	29.21	29.45	-3	30,449	-0.01%
2020/04/27	10	28.70	9	28.56	28.70	1	30,981	0.00%
2020/04/24	12	28.30	9	28.20	28.20	3	30,949	0.01%
2020/04/22	0	28.50	0	0.00	28.30	0	30,595	0.00%
2020/04/21	3.1	28.42	3	28.48	28.35	0.1	30,554	0.00%
2020/04/20	1	28.95	1	28.80	28.90	0	30,348	0.00%
2020/04/17	0	29.15	2	29.35	29.05	-2	30,489	-0.01%
2020/04/16	3	28.85	0	0.00	28.80	3	30,384	0.01%
2020/04/15	10	29.05	10	29.20	29.20	0	30,187	0.00%
2020/04/14	14.1	28.71	10	28.70	28.85	4.1	30,091	0.01%
2020/04/13	13.3	28.68	15	28.80	28.60	-1.7	29,827	-0.01%
2020/04/10	0	0.00	1	29.05	29.15	-1	29,679	0.00%
2020/04/09	11	28.55	1	28.50	28.50	10	29,497	0.03%
2020/04/08	38	28.45	0	0.00	28.40	38	29,353	0.13%
2020/04/07	6	28.39	50	28.45	28.40	-44	29,074	-0.15%
2020/04/06	13.1	28.26	57	28.19	28.45	-43.9	28,717	-0.15%
2020/04/01	112.1	28.08	0	0.00	28.05	112.1	28,288	0.40%	大買/鉅額交易
2020/03/31	11	28.50	6	28.64	28.45	5	27,982	0.02%
2020/03/30	1	28.50	4	28.38	28.65	-3	27,641	-0.01%
2020/03/27	0	0.00	3	28.53	28.65	-3	27,360	-0.01%
2020/03/26	1	28.00	28	27.91	28.15	-27	27,065	-0.10%
2020/03/25	7	28.00	5	28.05	27.95	2	26,954	0.01%
2020/03/24	2	27.57	0	0.00	27.35	2	26,639	0.01%
2020/03/23	0.1	27.20	0	0.00	27.00	0.1	26,334	0.00%
2020/03/20	56	26.97	10	27.45	27.95	46	25,939	0.18%
2020/03/19	0	0.00	2	26.60	26.40	-2	25,123	-0.01%
2020/03/18	2	27.85	0	0.00	28.00	2	24,282	0.01%
2020/03/17	21	28.18	1	28.10	28.00	20	23,762	0.08%
2020/03/16	4	29.24	3	29.27	29.00	1	22,808	0.00%
2020/03/13	14	28.51	10	29.21	30.00	4	22,027	0.02%
2020/03/12	10	30.37	12	30.23	30.20	-2	20,576	-0.01%
2020/03/11	1.2	31.37	1	31.25	31.20	0.2	19,697	0.00%
2020/03/10	10	31.32	9	31.39	31.35	1	19,364	0.01%
2020/03/09	6	31.76	12	31.80	31.75	-6	18,768	-0.03%
2020/03/05	10	32.80	2	32.83	32.90	8	17,915	0.04%
2020/03/04	3	32.22	0	0.00	32.35	3	17,880	0.02%
2020/03/03	3	32.13	5	32.15	32.25	-2	17,768	-0.01%
2020/03/02	10.2	32.15	11	32.09	31.95	-0.8	17,614	0.00%
2020/02/27	10	32.30	74	32.27	32.35	-64	17,772	-0.36%
2020/02/26	4	32.39	1	32.30	32.35	3	17,513	0.02%
2020/02/25	18	32.59	3	32.35	32.70	15	17,201	0.09%
2020/02/24	1	32.75	16	32.82	32.70	-15	17,097	-0.09%
2020/02/21	0.1	33.25	0	0.00	33.20	0.1	16,873	0.00%
2020/02/20	14	33.61	1	33.65	33.60	13	16,748	0.08%
2020/02/19	13	33.18	0	0.00	33.45	13	16,456	0.08%
2020/02/18	3	32.85	23	32.83	32.90	-20	16,293	-0.12%
2020/02/17	0	0.00	1	32.50	32.50	-1	16,146	-0.01%
2020/02/14	0	0.00	2	32.30	32.30	-2	16,131	-0.01%
2020/02/13	0	32.20	0	0.00	32.20	0	16,231	0.00%
2020/02/12	0	32.20	0	0.00	32.10	0	16,323	0.00%
2020/02/11	2.3	32.07	1	32.10	32.15	1.3	16,321	0.01%
2020/02/10	2	31.65	0	0.00	32.05	2	16,367	0.01%
2020/02/06	0	0.00	1	32.15	32.35	-1	16,688	-0.01%
2020/02/05	0.1	32.10	6	32.00	32.00	-5.9	16,648	-0.04%
2020/02/04	0	31.95	0	0.00	31.80	0	16,630	0.00%
2020/02/03	0.1	31.75	8	31.18	31.60	-7.9	16,721	-0.05%
2020/01/31	27	31.66	13	31.62	31.55	14	16,535	0.08%
2020/01/30	17.1	31.60	2	31.28	31.20	15.1	16,247	0.09%
2020/01/17	1.1	32.10	11	32.05	32.10	-9.9	15,325	-0.06%
2020/01/16	0	0.00	11.8	31.86	31.95	-11.8	15,394	-0.08%
2020/01/15	0	31.90	0	0.00	31.80	0	15,375	0.00%
2020/01/14	0	32.00	56	31.91	32.00	-56	15,350	-0.36%
2020/01/13	5.5	31.51	0	31.65	31.70	5.5	15,252	0.04%
2020/01/10	2	30.95	0	0.00	30.95	2	15,099	0.01%
2020/01/08	12	30.75	1	30.65	30.70	11	15,052	0.07%
2020/01/07	12	30.60	0	0.00	30.60	12	14,864	0.08%
2020/01/06	0	30.70	20.5	30.62	30.60	-20.5	14,981	-0.14%
2020/01/03	0	30.80	31.4	30.79	30.80	-31.4	15,003	-0.21%
2020/01/02	0.1	30.65	0	0.00	30.60	0.1	15,216	0.00%
2019/12/31	1	30.65	0	0.00	30.60	1	15,258	0.01%
2019/12/27	1	30.85	0	0.00	30.90	1	15,333	0.01%
2019/12/23	0	0.00	94.1	30.60	30.85	-94.1	15,945	-0.59%
2019/12/20	0	0.00	86	30.61	30.55	-86	16,260	-0.53%
2019/12/18	1	30.55	0	0.00	30.65	1	16,133	0.01%
2019/12/17	0	0.00	5	30.35	30.65	-5	16,336	-0.03%
2019/12/13	0	30.30	11	30.30	30.30	-11	16,203	-0.07%
2019/12/12	1.1	30.20	0	0.00	30.15	1.1	16,064	0.01%
2019/12/11	0.5	30.20	3	30.00	30.10	-2.5	16,055	-0.02%
2019/12/09	2	30.10	0	0.00	30.15	2	16,160	0.01%
2019/12/04	20	30.05	0	0.00	30.15	20	16,578	0.12%
2019/12/03	32	30.10	130	30.10	30.05	-98	16,642	-0.59%	大賣/
2019/12/02	0.1	30.35	2	30.20	30.30	-1.9	16,547	-0.01%
2019/11/26	1	30.65	30	30.57	30.40	-29	16,621	-0.17%
2019/11/25	0	0.00	6	30.40	30.40	-6	16,148	-0.04%
2019/11/21	21	30.35	0	0.00	30.35	21	16,594	0.13%
2019/11/19	2	30.55	0	0.00	30.70	2	16,477	0.01%
2019/11/14	30	30.35	0	0.00	30.40	30	16,841	0.18%
2019/11/13	30	30.50	5	30.55	30.50	25	17,151	0.15%
2019/11/12	2.1	30.53	3	30.50	30.60	-0.9	17,373	-0.01%
2019/11/11	0.4	30.45	0	0.00	30.40	0.4	17,674	0.00%
2019/11/08	0	0.00	5	30.45	30.50	-5	18,089	-0.03%
2019/11/07	1	30.45	0	0.00	30.50	1	18,872	0.01%
2019/11/06	60	30.68	12	30.70	30.65	48	19,094	0.25%
2019/11/05	0	0.00	20	30.13	30.20	-20	18,911	-0.11%
2019/11/04	1	29.95	10	29.90	29.95	-9	19,042	-0.05%
2019/11/01	10	29.65	19	29.66	29.65	-9	19,112	-0.05%
2019/10/31	15	29.98	31	29.98	29.90	-16	19,414	-0.08%
2019/10/30	19	29.80	1	29.70	29.85	18	19,400	0.09%
2019/10/29	4	29.60	0	0.00	29.70	4	19,753	0.02%
2019/10/28	0	0.00	13	29.46	29.60	-13	19,838	-0.07%
2019/10/24	0	0.00	5	29.30	29.45	-5	19,868	-0.03%
2019/10/22	12	29.22	0	0.00	29.15	12	19,743	0.06%
2019/10/16	20	29.10	0	29.20	29.15	20	19,500	0.10%
2019/10/15	0.1	29.20	0	0.00	29.15	0.1	19,569	0.00%
2019/10/14	3.5	29.07	0	0.00	29.15	3.5	19,601	0.02%
2019/10/08	1	29.25	1	29.30	29.10	0	19,571	0.00%
2019/10/04	2	28.70	0	0.00	28.85	2	19,455	0.01%
2019/10/03	20	28.70	0	0.00	28.75	20	19,455	0.10%
2019/10/01	1	28.85	0	0.00	28.75	1	19,415	0.01%
2019/09/27	2	28.78	0	0.00	28.75	2	19,232	0.01%
2019/09/26	0	0.00	0	28.85	28.80	0	19,260	0.00%
2019/09/25	21	28.85	0	0.00	28.80	21	19,385	0.11%
2019/09/19	0.3	29.50	0	0.00	29.45	0.3	19,377	0.00%
2019/09/18	1.1	29.42	0	0.00	29.55	1.1	19,510	0.01%
2019/09/17	0	0.00	1	29.20	29.20	-1	19,701	-0.01%
2019/09/16	0	29.35	0	0.00	29.20	0	20,392	0.00%
2019/09/12	2	29.35	0	0.00	29.30	2	20,694	0.01%
2019/09/11	0.4	29.60	0	0.00	29.50	0.4	21,060	0.00%
2019/09/10	1	29.60	0	0.00	29.55	1	21,221	0.00%
2019/09/09	1	29.20	0	0.00	29.20	1	21,156	0.00%
2019/09/06	0	0.00	11	28.72	28.80	-11	21,301	-0.05%
2019/09/05	0	0.00	1	28.45	28.55	-1	21,661	0.00%
2019/09/04	0.5	28.50	0	0.00	28.45	0.5	22,301	0.00%
2019/09/03	11	28.35	0	0.00	28.35	11	22,509	0.05%
2019/09/02	12	28.33	0	0.00	28.45	12	22,721	0.05%
2019/08/30	5	28.25	1	28.35	28.75	4	22,936	0.02%
2019/08/29	5	28.00	1	28.10	28.00	4	22,941	0.02%
2019/08/28	5	28.15	0	0.00	28.05	5	23,100	0.02%
2019/08/27	13	27.99	0	0.00	28.00	13	23,257	0.06%
2019/08/26	5	27.98	4	28.00	27.95	1	23,248	0.00%
2019/08/22	0	0.00	2	28.15	28.25	-2	23,283	-0.01%
2019/08/21	0.2	28.30	0	0.00	28.15	0.2	23,701	0.00%
2019/08/20	0	0.00	2	28.60	28.50	-2	23,502	-0.01%
2019/08/16	3	27.90	0	0.00	28.25	3	23,513	0.01%
2019/08/15	2	27.83	0	0.00	27.90	2	23,240	0.01%
2019/08/14	4	28.35	0	0.00	28.20	4	23,212	0.02%
2019/08/13	15	28.62	2	28.40	28.50	13	23,053	0.06%
2019/08/12	17.2	29.05	0	0.00	29.00	17.2	22,833	0.08%
2019/08/08	15	31.20	20	31.20	31.10	-5	22,233	-0.02%
2019/08/07	3.3	31.08	0	0.00	31.05	3.3	22,093	0.01%
2019/08/06	1	31.40	0	0.00	31.25	1	22,132	0.00%
2019/08/02	1	31.30	1	31.35	31.35	0	22,128	0.00%
2019/08/01	21	31.70	8	31.84	31.65	13	22,028	0.06%
2019/07/31	2	31.90	0	0.00	32.10	2	21,946	0.01%
2019/07/30	8.5	32.16	0	0.00	32.10	8.5	21,658	0.04%
2019/07/29	2	32.10	5	32.15	32.10	-3	21,752	-0.01%
2019/07/25	37	32.25	4	32.45	32.25	33	22,377	0.15%
2019/07/23	0	0.00	1	32.10	32.10	-1	22,739	0.00%
2019/07/22	0.2	31.90	0	0.00	31.90	0.2	22,798	0.00%
2019/07/19	5	31.85	31	31.90	31.85	-26	22,797	-0.11%
2019/07/18	1	31.60	0	0.00	31.85	1	23,066	0.00%
2019/07/17	30	31.55	0	0.00	31.90	30	23,059	0.13%
2019/07/15	31	31.66	56	31.71	31.70	-25	22,826	-0.11%
2019/07/12	0.3	31.85	0	0.00	31.85	0.3	22,620	0.00%
2019/07/11	1.4	31.68	4	31.80	31.85	-2.6	22,634	-0.01%
2019/07/09	0	0.00	2	31.55	31.60	-2	22,627	-0.01%
2019/07/08	0	0.00	7	31.31	31.40	-7	22,549	-0.03%
2019/07/05	0	0.00	2	31.20	31.40	-2	22,446	-0.01%
2019/07/02	0	0.00	0.6	31.00	31.05	-0.6	22,795	0.00%
2019/06/28	0	0.00	4	31.00	30.90	-4	22,507	-0.02%
2019/06/27	0	0.00	1	31.00	30.85	-1	22,245	0.00%
2019/06/26	2	31.00	0	0.00	31.05	2	22,033	0.01%
2019/06/24	20	31.00	0	0.00	30.85	20	21,819	0.09%
2019/06/21	41	30.96	0	30.85	30.80	41	21,499	0.19%
2019/06/20	2	31.30	0	0.00	31.50	2	20,930	0.01%
2019/06/19	6.3	31.04	10	31.25	31.25	-3.8	20,565	-0.02%
2019/06/18	150	30.60	0	0.00	30.80	150	20,233	0.74%	大買/鉅額交易
2019/06/17	3	30.75	1	30.80	30.70	2	20,085	0.01%
2019/06/14	0	0.00	1	30.60	30.65	-1	20,083	0.00%
2019/06/13	1.2	30.77	0	30.60	30.60	1.2	20,010	0.01%
2019/06/12	10.3	30.65	0	0.00	30.70	10.3	19,695	0.05%
2019/06/11	4.3	31.55	1.3	31.54	31.30	3.1	18,985	0.02%
2019/06/10	4	31.90	74.2	31.89	31.95	-70.2	18,680	-0.38%
2019/06/06	1	31.45	38.2	31.42	31.70	-37.2	18,549	-0.20%
2019/06/05	2	30.90	0	0.00	30.90	2	18,270	0.01%
2019/06/04	6	30.89	0	0.00	30.90	6	18,096	0.03%
2019/05/31	3	30.95	35	30.81	31.00	-32	17,916	-0.18%
2019/05/30	2	30.50	7	30.60	30.70	-5	17,862	-0.03%
2019/05/29	1	30.40	15	30.40	30.55	-14	18,085	-0.08%
2019/05/28	5	30.27	0	0.00	30.25	5	18,192	0.03%
2019/05/24	0.4	30.45	11	30.60	30.50	-10.6	18,165	-0.06%
2019/05/23	2	30.13	0	0.00	30.55	2	18,274	0.01%
2019/05/22	2.3	30.39	0	0.00	30.45	2.3	18,092	0.01%
2019/05/21	0	0.00	5	30.73	30.65	-5	18,227	-0.03%
2019/05/17	0	0.00	1	30.00	30.00	-1	17,796	-0.01%
2019/05/16	2.4	29.58	0	0.00	29.55	2.4	17,596	0.01%
2019/05/15	1	29.75	0	0.00	29.70	1	17,459	0.01%
2019/05/14	3	29.50	35	29.51	29.50	-32	17,380	-0.18%
2019/05/13	3.1	29.39	3	29.60	29.50	0.1	17,245	0.00%
2019/05/10	12	29.87	61	29.86	29.60	-49	17,433	-0.28%
2019/05/09	3	29.90	10	29.90	29.90	-7	17,412	-0.04%
2019/05/08	0	0.00	16	30.28	30.50	-16	17,396	-0.09%
2019/05/06	3	29.95	78.1	29.97	30.05	-75.1	17,395	-0.43%
2019/05/03	0	0.00	4	30.10	30.05	-4	17,439	-0.02%
2019/05/02	10	30.00	0	0.00	30.10	10	17,252	0.06%
2019/04/30	0	0.00	3	29.40	29.65	-3	16,808	-0.02%
2019/04/29	1	29.25	4	29.30	29.35	-3	16,658	-0.02%
2019/04/26	1	28.85	0	0.00	28.95	1	16,516	0.01%
2019/04/25	2	28.70	3	28.70	28.75	-1	16,398	-0.01%
2019/04/24	13	28.66	0	0.00	28.65	13	16,312	0.08%
2019/04/23	0	0.00	2	28.10	28.20	-2	16,109	-0.01%
2019/04/22	5	28.10	0	0.00	28.00	5	16,027	0.03%
2019/04/19	3	28.10	1	28.10	28.15	2	16,046	0.01%
2019/04/17	3	28.07	0	0.00	28.10	3	16,409	0.02%
2019/04/16	0	0.00	5	28.10	28.10	-5	16,425	-0.03%
2019/04/10	0	0.00	0.1	28.15	28.15	-0.1	16,534	0.00%
2019/04/09	2	28.15	0	0.00	28.20	2	16,663	0.01%
2019/04/03	1	28.05	0	0.00	28.00	1	16,611	0.01%
2019/04/02	3	27.90	10	27.95	27.85	-7	16,496	-0.04%
2019/04/01	5	27.95	0	0.00	27.90	5	16,481	0.03%
2019/03/27	0	0.00	20	28.03	27.95	-20	16,107	-0.12%
2019/03/22	1	28.15	3	28.05	28.00	-2	16,101	-0.01%
2019/03/21	3	28.00	0	0.00	28.10	3	16,210	0.02%
2019/03/20	10	27.85	3	27.85	28.00	7	16,231	0.04%
2019/03/19	20	28.00	5	27.99	28.00	15	16,172	0.09%
2019/03/18	3	27.67	4	27.70	27.85	-1	16,023	-0.01%
2019/03/15	20	27.30	0	0.00	27.45	20	15,856	0.13%
2019/03/14	17	27.35	0	0.00	27.30	17	15,768	0.11%
2019/03/11	32	27.15	0	0.00	27.25	32	15,839	0.20%
2019/03/05	7	27.02	0	0.00	26.95	7	17,039	0.04%
2019/03/04	4	26.95	0	0.00	27.00	4	16,936	0.02%
2019/02/26	5	27.00	0	0.00	27.00	5	16,619	0.03%
2019/02/25	3	27.02	0	0.00	27.10	3	16,504	0.02%
2019/02/21	0	0.00	1	27.00	27.00	-1	16,444	-0.01%
2019/02/20	0	0.00	1	26.90	26.95	-1	16,593	-0.01%
2019/02/19	1	26.70	0	0.00	26.80	1	16,571	0.01%
2019/02/13	10	26.55	0	0.00	26.55	10	16,785	0.06%
2019/02/12	10	26.55	0	0.00	26.55	10	16,730	0.06%
2019/02/11	20	26.65	0	0.00	26.40	20	16,685	0.12%
2019/01/30	0	0.00	3	26.80	26.60	-3	16,491	-0.02%
2019/01/29	0	0.00	4	26.60	26.70	-4	16,256	-0.02%
2019/01/28	20	26.35	0	0.00	26.50	20	16,040	0.12%
2019/01/25	20	26.45	0	0.00	26.50	20	15,952	0.13%
2019/01/24	1	26.40	0	0.00	26.60	1	15,898	0.01%
2019/01/23	1	26.50	1	26.60	26.60	0	16,049	0.00%
2019/01/22	1	26.40	0	0.00	26.45	1	16,113	0.01%
2019/01/21	0	0.00	1	26.30	26.25	-1	16,210	-0.01%
2019/01/18	10	26.15	1	26.15	26.10	9	16,482	0.05%
2019/01/16	5	26.10	0	0.00	26.00	5	17,356	0.03%
2019/01/15	0	0.00	1	26.15	26.20	-1	17,575	-0.01%
2019/01/11	0	0.00	1	26.15	26.00	-1	17,840	-0.01%
2019/01/10	6	25.80	5	25.97	26.10	1	17,949	0.01%
2019/01/09	0	0.00	3	25.83	25.85	-3	17,956	-0.02%
2019/01/08	1	25.50	0	0.00	25.50	1	17,927	0.01%
2019/01/07	8	25.52	0	0.00	25.60	8	18,343	0.04%
2019/01/03	0	0.00	1	25.30	25.45	-1	19,761	-0.01%
2018/12/28	2	25.30	0	0.00	25.95	2	20,647	0.01%
2018/12/27	2	25.30	0	0.00	25.30	2	20,720	0.01%
2018/12/26	1	25.25	0	0.00	25.25	1	21,011	0.00%
2018/12/25	2.2	25.38	0	0.00	25.35	2.2	21,122	0.01%
2018/12/24	1	25.50	0	0.00	25.50	1	21,339	0.00%
2018/12/21	1	25.60	0	0.00	25.65	1	22,143	0.00%
2018/12/19	0	0.00	5.8	25.66	25.70	-5.8	22,511	-0.03%
2018/12/18	4	25.50	0	0.00	25.60	4	22,698	0.02%
2018/12/11	5	25.60	0	0.00	25.75	5	24,002	0.02%
2018/12/04	0	0.00	1	26.00	26.05	-1	24,225	0.00%
2018/12/03	3	25.80	0	0.00	25.85	3	24,131	0.01%
2018/11/30	2	25.60	0	0.00	25.60	2	24,032	0.01%
2018/11/29	5	25.84	0	0.00	25.75	5	23,252	0.02%
2018/11/28	1	26.10	0	0.00	26.15	1	22,946	0.00%
2018/11/27	1	25.90	0	0.00	25.95	1	22,729	0.00%
2018/11/26	0	0.00	8	26.60	26.15	-8	22,667	-0.04%
2018/11/23	0	0.00	13	26.24	26.25	-13	22,549	-0.06%
2018/11/22	1	26.05	0	0.00	26.20	1	22,506	0.00%
2018/11/16	0	0.00	4	26.50	26.50	-4	22,013	-0.02%
2018/11/15	20	26.45	10	26.50	26.40	10	21,940	0.05%
2018/11/13	0	0.00	10	26.50	26.50	-10	21,913	-0.05%
2018/11/09	1	26.30	0	0.00	26.45	1	21,859	0.00%
2018/11/08	0	0.00	12	26.61	26.70	-12	22,021	-0.05%
2018/11/07	0	0.00	1	26.35	26.50	-1	21,897	0.00%
2018/11/02	0	0.00	1	26.15	26.25	-1	22,698	0.00%
2018/10/31	0	0.00	4	25.95	26.15	-4	23,353	-0.02%
2018/10/30	6	25.35	0	0.00	25.45	6	23,252	0.03%
2018/10/29	4	25.20	0	0.00	25.30	4	23,454	0.02%
2018/10/24	5	25.64	0	0.00	26.00	5	23,376	0.02%
2018/10/23	1	26.05	0	0.00	26.20	1	23,147	0.00%
2018/10/19	1	26.10	0	0.00	26.25	1	23,034	0.00%
2018/10/18	3	26.40	0	0.00	26.35	3	22,901	0.01%
2018/10/16	6	26.57	2	26.55	26.60	4	22,691	0.02%
2018/10/15	4	26.60	3.5	26.74	26.55	0.5	22,510	0.00%
2018/10/12	0	0.00	2	26.98	27.00	-2	22,004	-0.01%
2018/10/11	5	26.59	10	26.75	26.50	-5	21,453	-0.02%
2018/10/09	1	27.30	25	27.37	27.55	-24	20,649	-0.12%
2018/10/08	0	0.00	1	27.20	27.00	-1	20,075	0.00%
2018/10/05	6	26.79	2	26.95	26.80	4	19,678	0.02%
2018/10/04	2	27.15	0	0.00	27.30	2	19,341	0.01%
2018/10/03	0	0.00	8	27.12	27.10	-8	18,905	-0.04%
2018/10/02	2	27.13	0	0.00	27.15	2	18,896	0.01%
2018/10/01	0	0.00	6	27.65	27.50	-6	18,653	-0.03%
2018/09/28	0	0.00	0.2	27.35	27.50	-0.2	18,618	0.00%
2018/09/27	9	27.23	21	27.30	27.30	-12	18,201	-0.07%
2018/09/20	0	0.00	14	27.05	27.00	-14	17,642	-0.08%
2018/09/19	0	0.00	28	26.86	27.00	-28	17,714	-0.16%
2018/09/18	0	0.00	13	26.66	26.80	-13	17,619	-0.07%
2018/09/17	0	0.00	11	26.24	26.40	-11	17,314	-0.06%
2018/09/14	0	0.00	2	26.05	25.95	-2	17,104	-0.01%
2018/09/13	1	25.90	9	26.00	26.10	-8	17,261	-0.05%
2018/09/12	3	25.90	0	0.00	26.00	3	17,311	0.02%
2018/09/10	2	25.75	0.3	25.85	25.80	1.7	17,745	0.01%
2018/09/06	2	25.60	0	0.00	25.90	2	18,201	0.01%
2018/09/05	2	25.80	1	25.90	25.70	1	18,304	0.01%
2018/09/04	0	0.00	1	26.05	26.05	-1	18,536	-0.01%
2018/09/03	1	25.65	0	0.00	25.75	1	18,749	0.01%
2018/08/31	12	25.74	0	0.00	25.80	12	18,988	0.06%
2018/08/29	2	25.80	0	0.00	25.85	2	19,301	0.01%
2018/08/27	6	25.94	0	0.00	25.80	6	19,541	0.03%
2018/08/23	0	0.00	3	26.02	26.10	-3	20,727	-0.01%
2018/08/20	2	25.53	0	0.00	25.50	2	21,235	0.01%
2018/08/17	2	25.55	0	0.00	25.55	2	21,188	0.01%
2018/08/16	5	25.39	2	25.35	25.35	3	21,212	0.01%
2018/08/15	10	25.83	0	0.00	25.60	10	20,984	0.05%
2018/08/13	14	26.12	0	0.00	26.15	14	20,934	0.07%
2018/08/10	4	26.13	2	26.28	26.35	2	20,884	0.01%
2018/08/09	53	26.09	2	26.15	26.05	51	20,807	0.25%
2018/08/08	5	27.32	0	0.00	27.35	5	20,242	0.02%
2018/08/06	31	27.40	0	0.00	27.30	31	19,509	0.16%
2018/08/03	6	27.40	2	27.40	27.35	4	19,296	0.02%
2018/08/01	0	0.00	0	27.35	27.45	0	18,801	0.00%
2018/07/31	2	27.25	0	0.00	27.25	2	18,719	0.01%
2018/07/26	16	27.24	5	27.28	27.35	11	18,172	0.06%
2018/07/25	0	0.00	2	27.20	27.20	-2	18,263	-0.01%
2018/07/24	0	0.00	3	27.05	27.10	-3	18,258	-0.02%
2018/07/20	10	26.95	4	26.95	26.90	6	18,258	0.03%
2018/07/19	3	26.85	0.1	26.85	26.85	2.9	18,344	0.02%
2018/07/16	0	0.00	3	27.10	26.80	-3	18,590	-0.02%
2018/07/13	0	0.00	3	26.90	27.00	-3	18,701	-0.02%
2018/07/11	3	26.42	0	0.00	26.55	3	18,861	0.02%
2018/07/06	0	0.00	10	26.20	26.45	-10	18,784	-0.05%
2018/07/05	6	26.50	0	0.00	26.50	6	18,587	0.03%
2018/07/03	4	26.43	0	0.00	26.40	4	18,823	0.02%
2018/06/29	0	0.00	4	26.90	26.90	-4	18,714	-0.02%
2018/06/28	15	26.44	0	0.00	26.30	15	18,358	0.08%
2018/06/27	0	0.00	1	26.65	26.65	-1	18,019	-0.01%
2018/06/25	2	26.55	0	0.00	26.55	2	17,988	0.01%
2018/06/21	0	0.00	4	26.75	26.60	-4	17,745	-0.02%
2018/06/20	9	26.39	0	0.00	26.60	9	17,816	0.05%
2018/06/19	11	26.43	0	0.00	26.35	11	17,676	0.06%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/14	1	26.70	0	0.00	26.60	1	17,050	0.01%
2018/06/13	13	26.70	0	0.00	26.75	13	16,862	0.08%
2018/06/11	5	26.80	1	26.90	26.95	4	16,674	0.02%
2018/06/05	0	0.00	4	27.36	27.35	-4	16,212	-0.02%
2018/06/04	0	0.00	4	27.00	27.10	-4	16,018	-0.02%
2018/06/01	0	0.00	20	26.65	26.70	-20	16,023	-0.12%
2018/05/31	17	26.22	20	26.28	26.25	-3	15,814	-0.02%
2018/05/30	2	26.23	0	0.00	26.35	2	14,888	0.01%
2018/05/29	0	0.00	0.2	26.90	26.90	-0.2	14,413	0.00%
2018/05/25	10	26.90	0.8	26.85	26.85	9.2	14,436	0.06%
2018/05/24	0	0.00	4	27.00	27.05	-4	14,362	-0.03%
2018/05/22	0	0.00	6	26.95	26.80	-6	14,404	-0.04%
2018/05/21	0	0.00	1	27.00	27.00	-1	14,468	-0.01%
2018/05/17	0	0.00	20	26.48	26.45	-20	14,343	-0.14%
2018/05/15	0	0.00	10	26.45	26.30	-10	14,371	-0.07%
2018/05/14	25.7	26.52	0	0.00	26.50	25.7	14,728	0.17%
2018/05/07	1	25.85	10	26.05	26.00	-9	14,407	-0.06%
2018/05/04	2	25.93	0	0.00	25.80	2	14,377	0.01%
2018/05/03	1	26.05	0	0.00	26.10	1	14,275	0.01%
2018/04/30	0	0.00	73	26.15	26.25	-73	14,330	-0.51%
2018/04/27	0	0.00	2	25.85	26.00	-2	14,363	-0.01%
2018/04/26	2	25.90	0	0.00	25.95	2	14,441	0.01%
2018/04/25	5	25.83	0	0.00	26.00	5	14,759	0.03%
2018/04/24	0	0.00	0.4	25.80	25.90	-0.4	15,016	0.00%
2018/04/19	0	0.00	5	25.50	25.75	-5	15,333	-0.03%
2018/04/18	5	25.25	3	25.20	25.20	2	15,220	0.01%
2018/04/17	0.8	25.35	0	0.00	25.35	0.8	15,217	0.01%
2018/04/12	0	0.00	5	25.60	25.65	-5	15,740	-0.03%
2018/04/11	2	25.45	0	0.00	25.50	2	15,782	0.01%
2018/04/10	7	25.64	6	25.58	25.65	1	15,774	0.01%
2018/03/29	7	25.04	0	0.00	25.05	7	15,608	0.04%
2018/03/23	9	25.18	0	0.00	25.20	9	15,063	0.06%
2018/03/22	1	25.30	0	0.00	25.40	1	15,035	0.01%
2018/03/19	0	0.00	1	25.40	25.45	-1	15,040	-0.01%
2018/03/15	0	0.00	5	25.25	25.10	-5	14,898	-0.03%
2018/03/13	0	0.00	30	25.63	25.65	-30	14,951	-0.20%
2018/03/12	0	0.00	3	25.27	25.45	-3	14,878	-0.02%
2018/03/09	0	0.00	10	24.98	24.95	-10	14,827	-0.07%
2018/03/08	1	24.70	3	24.90	24.95	-2	14,925	-0.01%
2018/03/05	1	24.90	0	0.00	24.75	1	15,176	0.01%
2018/03/01	1	24.60	11	25.14	25.10	-10	15,275	-0.07%
2018/02/27	10	25.10	0	0.00	24.95	10	15,200	0.07%
2018/02/26	0	0.00	7.8	25.04	25.00	-7.8	15,119	-0.05%
2018/02/21	0	0.00	1	24.50	24.70	-1	15,238	-0.01%
2018/02/06	27	24.25	10	24.20	24.00	17	14,471	0.12%
2018/01/29	0	0.00	11.3	25.60	25.70	-11.3	13,726	-0.08%
2018/01/25	1	25.50	0	0.00	25.60	1	13,758	0.01%
2018/01/23	10	25.30	0	0.00	25.40	10	13,653	0.07%
2018/01/19	10	25.50	1	25.30	25.55	9	13,456	0.07%
2018/01/18	0	0.00	2	25.75	25.80	-2	13,177	-0.02%
2018/01/17	0	0.00	10	25.85	25.85	-10	12,768	-0.08%
2018/01/16	20	25.80	2	25.90	25.85	18	12,568	0.14%
2018/01/15	3	25.42	3	25.95	25.95	0	12,169	0.00%
2018/01/12	0	0.00	2	25.45	25.35	-2	11,888	-0.02%
2018/01/11	0	0.00	5	25.38	25.40	-5	11,784	-0.04%
2018/01/10	10	25.30	1	25.30	25.35	9	11,800	0.08%
2018/01/09	3	25.00	0	0.00	25.00	3	11,545	0.03%
2018/01/08	0	0.00	0.1	25.00	25.15	-0.1	11,383	0.00%
2018/01/05	0	0.00	1	24.70	24.90	-1	11,178	-0.01%
2018/01/03	0	0.00	7	24.44	24.50	-7	11,122	-0.06%
2018/01/02	0	0.00	1	24.20	24.20	-1	10,905	-0.01%