兆豐金 (2886)-兆豐-大安券商分點個股進出

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
39.10
漲跌
▲0.10
漲幅
+0.26%
成交量
13,387張
產業
上市金融類股
2982人加入追蹤

立即追蹤
本地時間:14:30

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

兆豐金 (2886)籌碼相關－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/04/26	1.5	39.33	0.7	39.45	39.10	0.8	16,610	0.00%
2024/04/25	9	39.06	1	39.15	39.00	8	16,611	0.05%
2024/04/24	17	39.43	2	40.05	39.35	15	16,453	0.09%
2024/04/23	2	40.00	15	40.00	40.00	-13	16,372	-0.08%
2024/04/22	0	0.00	2.3	39.54	39.50	-2.3	16,309	-0.01%
2024/04/19	7.4	38.45	11.7	38.48	38.70	-4.2	16,021	-0.03%
2024/04/17	1.9	39.07	0	0.00	39.00	1.9	15,116	0.01%
2024/04/16	2	39.25	0	0.00	39.10	2	14,986	0.01%
2024/04/15	0.2	40.10	1	40.10	39.80	-0.8	14,717	-0.01%
2024/04/12	2	39.95	0	0.00	39.95	2	14,705	0.01%
2024/04/11	6.1	40.06	0	0.00	40.15	6.1	14,626	0.04%
2024/04/10	0	0.00	1	40.60	40.50	-1	14,593	-0.01%
2024/04/09	0	0.00	1	40.35	40.40	-1	14,693	-0.01%
2024/04/08	0	0.00	0.5	39.95	40.00	-0.5	14,704	0.00%
2024/04/03	9.3	39.89	1.7	40.03	39.75	7.6	14,680	0.05%
2024/04/02	1	40.30	35.9	40.50	40.30	-34.9	14,540	-0.24%
2024/04/01	0.1	40.75	4	40.80	40.65	-3.9	14,572	-0.03%
2024/03/29	0	0.00	1	40.60	40.55	-1	14,511	-0.01%
2024/03/28	1.6	40.22	0	0.00	40.25	1.6	14,565	0.01%
2024/03/27	0	40.45	0	0.00	40.50	0	14,727	0.00%
2024/03/26	2	40.40	5	40.46	40.55	-3	15,005	-0.02%
2024/03/25	1	39.85	6	40.06	40.00	-5	15,195	-0.03%
2024/03/22	1	40.05	7	40.17	40.10	-6	15,405	-0.04%
2024/03/21	0	0.00	3	40.58	40.60	-3	15,569	-0.02%
2024/03/20	0	0.00	2.6	40.58	40.15	-2.6	15,648	-0.02%
2024/03/19	0	40.30	11	40.34	40.20	-11	15,610	-0.07%
2024/03/18	5	40.75	10.7	40.64	40.60	-5.7	15,526	-0.04%
2024/03/15	2.2	40.67	11.7	40.79	40.90	-9.5	15,449	-0.06%
2024/03/14	3	40.78	29.7	40.74	40.90	-26.7	15,200	-0.18%
2024/03/13	4	40.24	41.4	40.15	40.40	-37.4	15,074	-0.25%
2024/03/12	0.1	39.80	14.1	39.96	39.95	-14	14,927	-0.09%
2024/03/11	0.1	39.90	27	39.94	39.80	-26.9	14,916	-0.18%
2024/03/08	28	39.73	54.4	39.87	39.90	-26.4	14,852	-0.18%
2024/03/07	14	39.34	6	39.52	39.30	8	14,753	0.05%
2024/03/06	0	0.00	21.1	39.47	39.40	-21.1	14,805	-0.14%
2024/03/05	0.2	39.00	3.7	39.07	39.05	-3.5	15,071	-0.02%
2024/03/04	0	0.00	1	38.80	38.80	-1	15,081	-0.01%
2024/03/01	1	38.55	8.7	38.72	38.55	-7.7	15,193	-0.05%
2024/02/29	6.1	38.45	18.7	38.53	38.70	-12.6	15,352	-0.08%
2024/02/27	0	0.00	2	38.25	38.20	-2	15,108	-0.01%
2024/02/26	0	0.00	19.7	38.24	38.15	-19.7	15,073	-0.13%
2024/02/23	0.7	38.44	0	0.00	38.30	0.7	15,106	0.00%
2024/02/22	0.3	38.50	8.7	38.50	38.55	-8.4	15,450	-0.05%
2024/02/21	0	0.00	1	38.50	38.35	-1	15,496	-0.01%
2024/02/20	0	0.00	26.7	38.51	38.60	-26.7	15,621	-0.17%
2024/02/19	0	0.00	17.8	38.20	38.40	-17.8	15,715	-0.11%
2024/02/16	2.4	37.99	36.5	37.97	37.90	-34.1	15,935	-0.21%
2024/02/15	11.2	37.64	14.2	37.85	37.80	-3	15,919	-0.02%
2024/02/05	2	37.75	22.4	37.75	37.60	-20.4	15,773	-0.13%
2024/02/02	3	37.85	25.5	37.86	37.90	-22.5	15,618	-0.14%
2024/02/01	2.3	37.76	36.4	37.80	37.90	-34.1	15,619	-0.22%
2024/01/31	6.4	37.67	183.9	37.64	37.65	-177.5	15,520	-1.14%	大賣/鉅額交易
2024/01/30	0.3	38.00	0	0.00	37.90	0.3	15,321	0.00%
2024/01/29	1	38.35	0	0.00	38.35	1	15,388	0.01%
2024/01/25	0	0.00	0.4	37.90	37.80	-0.4	15,589	0.00%
2024/01/23	1	37.90	0	0.00	37.85	1	15,667	0.01%
2024/01/22	0	0.00	1	38.20	38.10	-1	15,724	-0.01%
2024/01/19	1.1	37.81	0	0.00	37.90	1.1	15,657	0.01%
2024/01/18	3.2	37.60	6	37.40	37.80	-2.8	15,700	-0.02%
2024/01/17	7.3	38.04	0	0.00	37.30	7.3	15,688	0.05%
2024/01/16	1.6	38.53	0	0.00	38.60	1.6	15,125	0.01%
2024/01/15	0.2	39.35	8	39.08	38.90	-7.8	15,031	-0.05%
2024/01/12	2	38.78	0	0.00	39.05	2	15,260	0.01%
2024/01/11	0.1	39.25	1	39.25	39.20	-0.9	15,369	-0.01%
2024/01/10	0	0.00	8	39.29	39.35	-8	15,431	-0.05%
2024/01/09	1	39.40	6.2	39.45	39.45	-5.2	15,441	-0.03%
2024/01/08	0.1	39.10	1	39.45	39.45	-0.9	15,490	-0.01%
2024/01/05	2.3	38.98	0	0.00	38.95	2.3	15,419	0.01%
2024/01/04	0.1	38.90	3	38.70	38.75	-2.9	15,640	-0.02%
2024/01/03	1.1	38.66	0.1	38.95	38.65	1	16,112	0.01%
2024/01/02	0.4	39.15	5	39.19	39.30	-4.6	16,065	-0.03%
2023/12/29	0	0.00	1	39.25	39.20	-1	16,218	-0.01%
2023/12/28	0	0.00	5	39.15	39.20	-5	16,447	-0.03%
2023/12/27	0.1	38.90	1	38.80	39.00	-0.9	16,501	-0.01%
2023/12/26	3	38.63	2.1	38.85	38.80	0.9	16,510	0.01%
2023/12/25	0.8	38.50	1	38.36	38.80	-0.2	16,545	0.00%
2023/12/22	2	38.23	0	0.00	38.35	2	16,552	0.01%
2023/12/21	8	38.31	0	0.00	38.30	8	16,414	0.05%
2023/12/20	9.5	38.76	20	38.85	38.75	-10.5	16,221	-0.06%
2023/12/19	0.1	39.00	2	39.25	39.15	-1.9	15,937	-0.01%
2023/12/18	0.4	39.30	3	39.35	39.05	-2.6	15,851	-0.02%
2023/12/15	0.2	39.55	5	39.50	39.35	-4.8	15,632	-0.03%
2023/12/14	3	38.90	12	39.36	39.55	-9	15,426	-0.06%
2023/12/13	9.1	38.91	2.1	39.01	38.90	7	15,271	0.05%
2023/12/12	4	39.09	8	39.27	39.30	-4	15,627	-0.03%
2023/12/11	4.1	38.88	9	38.90	38.90	-4.9	15,738	-0.03%
2023/12/08	4.8	38.99	0	0.00	39.25	4.8	15,673	0.03%
2023/12/07	2	39.13	0	0.00	39.00	2	15,646	0.01%
2023/12/06	3.2	39.26	0.3	39.25	39.50	3	15,568	0.02%
2023/12/05	0.3	39.05	0	0.00	38.95	0.3	15,451	0.00%
2023/12/04	9	38.92	0	0.00	39.00	9	15,441	0.06%
2023/12/01	6.2	38.80	0	0.00	38.65	6.2	15,390	0.04%
2023/11/30	0.2	39.40	1	39.50	39.50	-0.8	15,252	-0.01%
2023/11/29	1.3	39.41	0	0.00	39.15	1.3	14,752	0.01%
2023/11/28	0.3	39.78	2	39.85	39.65	-1.7	14,596	-0.01%
2023/11/27	0	0.00	2	39.98	39.50	-2	14,793	-0.01%
2023/11/24	0.1	39.65	3	39.70	39.50	-2.9	14,710	-0.02%
2023/11/22	0.1	39.75	0	0.00	39.85	0.1	14,889	0.00%
2023/11/21	0	0.00	2.2	39.75	39.85	-2.2	14,979	-0.01%
2023/11/20	0	39.10	0	0.00	39.20	0	14,849	0.00%
2023/11/17	0	0.00	21	39.55	39.20	-21	14,847	-0.14%
2023/11/16	0	0.00	1	39.20	39.20	-1	14,951	-0.01%
2023/11/15	0	38.55	3.2	38.83	38.90	-3.2	14,922	-0.02%
2023/11/08	0	0.00	5.1	38.52	38.60	-5.1	16,081	-0.03%
2023/11/07	0.1	38.30	0	0.00	38.60	0.1	16,234	0.00%
2023/11/06	0.3	38.37	2.4	38.50	38.55	-2.1	16,788	-0.01%
2023/11/03	0.1	38.10	5	38.05	38.25	-4.9	17,039	-0.03%
2023/11/02	0	0.00	6.6	37.66	37.80	-6.6	17,100	-0.04%
2023/11/01	1	36.50	0	0.00	36.65	1	17,099	0.01%
2023/10/31	1	36.65	0	0.00	36.70	1	17,296	0.01%
2023/10/30	5.6	36.56	0	0.00	36.55	5.6	17,622	0.03%
2023/10/27	1	36.80	0	0.00	36.95	1	17,666	0.01%
2023/10/26	2.7	36.35	0	0.00	36.40	2.7	17,770	0.01%
2023/10/25	2	37.00	0	0.00	36.85	2	17,731	0.01%
2023/10/24	4.1	37.13	0	0.00	37.25	4.1	17,783	0.02%
2023/10/23	2.1	37.11	0	0.00	37.10	2.1	17,845	0.01%
2023/10/20	0	37.50	0	0.00	37.50	0	17,753	0.00%
2023/10/19	0.2	38.46	0	0.00	38.35	0.2	17,724	0.00%
2023/10/18	0.2	38.67	0	0.00	38.85	0.2	17,835	0.00%
2023/10/17	0.1	38.75	0	0.00	38.75	0.1	18,022	0.00%
2023/10/16	1	38.45	1	38.80	38.80	0	18,266	0.00%
2023/10/13	1.1	38.41	0	0.00	38.50	1.1	18,569	0.01%
2023/10/12	0	0.00	4	38.79	38.95	-4	18,639	-0.02%
2023/10/11	0	0.00	10	38.30	38.50	-10	18,805	-0.05%
2023/10/06	4.2	37.41	0	0.00	37.50	4.2	18,386	0.02%
2023/10/05	0.3	37.17	4	36.90	37.50	-3.7	18,464	-0.02%
2023/10/04	7.8	36.88	0	0.00	36.85	7.8	18,375	0.04%
2023/10/03	1	37.70	0	0.00	37.65	1	18,307	0.01%
2023/10/02	0.2	37.65	0	37.70	37.60	0.2	18,383	0.00%
2023/09/28	1.1	37.65	1	37.75	37.70	0.1	18,603	0.00%
2023/09/27	3	37.50	1	37.65	37.70	2	18,683	0.01%
2023/09/26	0	37.90	2	37.85	37.85	-2	18,699	-0.01%
2023/09/25	0	0.00	5	38.00	38.00	-5	18,740	-0.03%
2023/09/22	0	0.00	1	37.55	37.80	-1	18,886	-0.01%
2023/09/21	0	37.55	1	37.25	37.40	-1	19,132	-0.01%
2023/09/19	0	0.00	3	37.97	37.80	-3	19,041	-0.02%
2023/09/18	5.1	37.90	0	0.00	37.85	5.1	19,458	0.03%
2023/09/15	1.6	37.44	0	0.00	37.55	1.6	19,904	0.01%
2023/09/13	0	0.00	0.1	36.60	36.60	-0.1	20,615	0.00%
2023/09/11	0.1	36.10	1	36.20	36.20	-0.9	21,421	0.00%
2023/09/08	2	35.95	2	36.05	36.10	0	21,446	0.00%
2023/09/07	1	35.70	0	0.00	35.85	1	21,518	0.00%
2023/09/06	6.2	35.68	0	0.00	35.55	6.2	21,561	0.03%
2023/09/05	1.3	36.14	0	0.00	36.00	1.3	21,536	0.01%
2023/09/04	2	36.10	0	0.00	36.20	2	21,582	0.01%
2023/09/01	3.1	35.99	0	0.00	36.00	3.1	21,781	0.01%
2023/08/31	3	36.02	0	0.00	35.90	3	21,912	0.01%
2023/08/30	2	36.58	0	0.00	36.45	2	21,926	0.01%
2023/08/25	4	35.79	0	0.00	35.65	4	23,055	0.02%
2023/08/24	0	35.55	1	35.85	35.85	-1	23,169	0.00%
2023/08/23	7	35.29	1	35.50	35.30	6	23,178	0.03%
2023/08/22	13.1	35.21	0	0.00	35.30	13.1	23,393	0.06%
2023/08/21	5.1	35.59	1	35.70	35.60	4.1	23,406	0.02%
2023/08/18	4	35.75	13	36.09	35.70	-9	23,507	-0.04%
2023/08/17	21	35.40	1	35.80	35.65	20	23,564	0.08%
2023/08/16	22.4	35.92	0.5	35.95	35.80	21.9	23,481	0.09%
2023/08/15	9.1	36.71	0	0.00	36.60	9.1	23,258	0.04%
2023/08/14	13	36.86	0	0.00	37.05	13	23,301	0.06%
2023/08/11	5	37.75	40	37.71	37.65	-35	23,226	-0.15%
2023/08/10	14.8	38.08	0	0.00	38.10	14.8	23,226	0.06%
2023/08/09	4	39.58	3	39.50	39.95	1	22,699	0.00%
2023/08/08	4.3	39.79	1	39.70	39.70	3.3	22,368	0.01%
2023/08/07	3.9	39.77	0	0.00	39.95	3.9	22,204	0.02%
2023/08/04	0.5	39.44	0	0.00	39.60	0.5	22,156	0.00%
2023/08/02	10.1	39.72	0	0.00	39.60	10.1	22,017	0.05%
2023/08/01	1.1	40.30	0	0.00	40.60	1.1	21,645	0.01%
2023/07/31	2.1	40.15	0	0.00	40.25	2.1	21,455	0.01%
2023/07/28	1.1	40.09	0	0.00	40.05	1.1	21,395	0.01%
2023/07/27	0.4	40.00	3	40.15	40.10	-2.6	21,291	-0.01%
2023/07/26	0	39.20	6	39.20	39.65	-6	21,117	-0.03%
2023/07/25	3	38.90	0	0.00	39.15	3	21,019	0.01%
2023/07/24	5.1	39.15	2	39.00	39.00	3.1	21,001	0.01%
2023/07/21	0	0.00	2	39.30	39.35	-2	20,838	-0.01%
2023/07/20	0	0.00	8	39.38	39.35	-8	20,622	-0.04%
2023/07/19	2	38.80	0	39.10	38.85	2	20,258	0.01%
2023/07/18	0.4	38.84	2.3	39.17	39.30	-1.9	19,941	-0.01%
2023/07/17	6	38.89	0	0.00	38.90	6	19,518	0.03%
2023/07/14	1	38.70	10	38.65	38.90	-9	19,445	-0.05%
2023/07/13	0	0.00	12	38.40	38.10	-12	19,291	-0.06%
2023/07/11	1	37.60	1	37.25	37.65	0	19,165	0.00%
2023/07/10	0.3	37.11	0	0.00	36.85	0.3	19,130	0.00%
2023/07/07	2	36.90	2	37.05	37.30	0	18,927	0.00%
2023/07/06	5.1	37.74	1	37.85	37.45	4.1	18,779	0.02%
2023/07/05	3.8	38.32	0	0.00	38.25	3.8	18,477	0.02%
2023/07/03	0.1	38.25	1	38.20	38.30	-0.9	18,344	0.00%
2023/06/29	0.5	38.50	11	38.40	38.55	-10.5	18,106	-0.06%
2023/06/28	0.5	37.80	0	0.00	37.95	0.5	17,841	0.00%
2023/06/27	5	37.65	0	0.00	37.55	5	17,730	0.03%
2023/06/26	0.1	37.60	0	0.00	37.75	0.1	17,674	0.00%
2023/06/21	0	0.00	9	37.46	37.75	-9	17,161	-0.05%
2023/06/20	1	36.95	7	37.13	37.45	-6	16,697	-0.04%
2023/06/19	1.1	36.62	10	36.80	37.00	-8.9	16,116	-0.06%
2023/06/16	5.1	37.07	0	0.00	36.80	5.1	15,447	0.03%
2023/06/15	0	0.00	1	37.55	37.40	-1	14,684	-0.01%
2023/06/14	2.2	37.46	1	37.45	37.50	1.2	14,689	0.01%
2023/06/13	15	37.95	1	37.95	37.75	14	14,804	0.09%
2023/06/12	0	0.00	4	37.93	37.65	-4	14,842	-0.03%
2023/06/09	1	37.50	0.2	37.55	37.65	0.8	14,902	0.01%
2023/06/08	2.7	37.13	4	37.23	37.30	-1.3	14,936	-0.01%
2023/06/07	26.2	36.82	5	36.83	37.00	21.2	14,963	0.14%
2023/06/06	0.2	36.65	1.2	36.56	36.50	-1	14,914	-0.01%
2023/06/05	0	0.00	11.1	36.80	36.70	-11.1	14,944	-0.07%
2023/06/02	0	0.00	22	36.14	36.10	-22	14,646	-0.15%
2023/06/01	0.1	35.80	0	0.00	35.85	0.1	14,499	0.00%
2023/05/31	3	35.87	3	35.99	35.80	0	14,471	0.00%
2023/05/30	0	0.00	5.1	36.00	36.20	-5.1	13,547	-0.04%
2023/05/29	0.1	36.10	12.4	36.14	36.20	-12.3	13,613	-0.09%
2023/05/26	4	35.78	25	36.01	36.15	-21	13,663	-0.15%
2023/05/25	2.1	35.41	1	36.20	36.20	1.1	13,443	0.01%
2023/05/24	6.1	35.74	0	0.00	35.90	6.1	13,268	0.05%
2023/05/23	0.5	36.05	6	36.16	36.20	-5.5	13,034	-0.04%
2023/05/22	1.3	36.04	60	36.05	36.20	-58.7	12,883	-0.46%
2023/05/19	1.1	35.85	16	36.05	36.00	-15	12,639	-0.12%
2023/05/18	0.1	35.50	8	35.81	35.95	-7.9	12,805	-0.06%
2023/05/17	2.1	35.49	0	0.00	35.60	2.1	12,683	0.02%
2023/05/16	0.1	34.75	2.3	34.97	35.15	-2.3	12,549	-0.02%
2023/05/15	4.1	34.35	0	0.00	34.50	4.1	12,561	0.03%
2023/05/12	5.1	34.48	0	0.00	34.30	5.1	12,592	0.04%
2023/05/11	0.1	34.85	0	0.00	34.80	0.1	12,485	0.00%
2023/05/10	0.2	34.73	0	0.00	34.80	0.2	12,598	0.00%
2023/05/09	5.1	34.42	1	34.35	34.50	4.1	12,570	0.03%
2023/05/08	0.1	34.30	2.5	34.26	34.30	-2.5	12,549	-0.02%
2023/05/05	3.3	34.19	0	0.00	34.25	3.3	12,587	0.03%
2023/05/04	2.1	34.15	0	0.00	34.30	2.1	12,849	0.02%
2023/05/03	4.1	34.00	1	34.20	34.15	3.1	12,946	0.02%
2023/05/02	0.3	34.00	0	0.00	34.10	0.3	13,197	0.00%
2023/04/27	4.1	33.83	0	0.00	33.85	4.1	13,802	0.03%
2023/04/26	2.1	33.85	0	0.00	34.00	2.1	13,872	0.02%
2023/04/25	1.1	33.87	0	0.00	33.90	1.1	13,859	0.01%
2023/04/24	2.1	33.93	22	33.90	34.10	-20	13,867	-0.14%
2023/04/20	1.1	33.90	0	0.00	33.90	1.1	14,036	0.01%
2023/04/19	3.1	34.09	1	34.05	34.05	2.1	14,263	0.01%
2023/04/18	0.1	34.00	13	34.19	34.20	-12.9	14,198	-0.09%
2023/04/17	0.1	33.50	0	0.00	33.45	0.1	14,151	0.00%
2023/04/14	1.1	33.20	1	33.45	33.45	0.1	14,201	0.00%
2023/04/12	1.1	33.05	0	0.00	33.15	1.1	14,095	0.01%
2023/04/10	0.1	33.15	0	0.00	33.00	0.1	14,129	0.00%
2023/04/07	0.6	32.91	0	0.00	32.80	0.6	14,130	0.00%
2023/04/06	0.1	32.95	0	0.00	33.00	0.1	14,133	0.00%
2023/03/30	0.1	32.85	0.2	32.80	32.70	-0.1	13,920	0.00%
2023/03/29	1.1	32.71	0	0.00	32.80	1.1	13,958	0.01%
2023/03/28	0.1	33.05	0	0.00	32.85	0.1	14,078	0.00%
2023/03/27	0.3	33.11	1	32.95	33.05	-0.7	14,139	0.00%
2023/03/24	0.1	33.05	0	0.00	33.10	0.1	14,325	0.00%
2023/03/23	0.1	32.80	0	0.00	33.15	0.1	14,387	0.00%
2023/03/22	2.1	32.67	0	0.00	32.70	2.1	14,542	0.01%
2023/03/21	0.2	32.30	1	32.15	32.20	-0.8	14,762	-0.01%
2023/03/20	4.6	31.82	2	31.90	32.00	2.6	14,798	0.02%
2023/03/17	1.1	31.86	0	31.95	31.75	1.1	14,817	0.01%
2023/03/16	6.1	31.75	0	0.00	31.65	6.1	14,785	0.04%
2023/03/15	4.1	32.10	2	32.20	32.00	2.1	14,750	0.01%
2023/03/14	2	32.25	1	32.30	32.10	1	14,753	0.01%
2023/03/13	4.1	32.55	6	32.50	32.55	-1.9	14,625	-0.01%
2023/03/10	4	32.60	0	0.00	32.65	4	14,645	0.03%
2023/03/09	3.1	32.96	0	0.00	32.95	3.1	14,749	0.02%
2023/03/08	1.1	33.25	1	33.50	33.30	0.1	15,331	0.00%
2023/03/07	0	0.00	1	33.15	33.15	-1	15,349	-0.01%
2023/03/06	11.1	32.86	1	33.15	32.95	10.1	15,488	0.07%
2023/03/03	10.1	32.90	0	0.00	32.80	10.1	15,532	0.06%
2023/03/02	23.8	32.98	0	0.00	32.95	23.8	15,707	0.15%
2023/03/01	1	32.60	36	33.56	33.70	-35	15,720	-0.22%
2023/02/24	2.3	33.36	0	0.00	33.30	2.3	15,527	0.01%
2023/02/23	1.1	33.80	0	0.00	33.65	1.1	15,376	0.01%
2023/02/22	0	33.35	0	0.00	33.80	0	15,585	0.00%
2023/02/21	2.1	33.70	0	0.00	33.65	2.1	15,604	0.01%
2023/02/17	0.5	33.55	0	0.00	33.50	0.5	16,016	0.00%
2023/02/16	2	33.25	0	0.00	33.40	2	16,297	0.01%
2023/02/15	2.2	33.40	0	0.00	33.40	2.2	16,273	0.01%
2023/02/14	0.1	33.25	0	0.00	33.55	0.1	16,268	0.00%
2023/02/13	0.1	32.65	0	33.30	33.30	0	16,281	0.00%
2023/02/10	0.1	32.50	2	32.60	32.60	-1.9	16,211	-0.01%
2023/02/08	5.2	32.01	0.2	32.40	32.15	5	16,434	0.03%
2023/02/06	1.3	32.37	0.7	32.35	32.10	0.6	16,602	0.00%
2023/02/03	15.2	32.47	5	32.45	32.45	10.2	16,761	0.06%
2023/02/02	0.2	32.55	1	32.60	32.85	-0.9	16,812	-0.01%
2023/02/01	2.1	31.95	1	32.20	32.60	1.1	16,658	0.01%
2023/01/31	2.1	32.10	0	0.00	31.95	2.1	16,717	0.01%
2023/01/30	0.1	32.80	0	0.00	32.60	0.1	16,634	0.00%
2023/01/17	0.1	31.95	3	31.97	32.00	-3	16,306	-0.02%
2023/01/16	5.1	31.85	5	31.95	32.00	0.1	16,381	0.00%
2023/01/13	0.1	31.70	0	31.65	31.65	0	16,508	0.00%
2023/01/12	0.1	31.45	0.1	31.50	31.45	-0.1	16,953	0.00%
2023/01/11	0.1	31.65	0	0.00	31.45	0.1	17,110	0.00%
2023/01/10	0.2	31.66	0.6	31.65	31.75	-0.4	17,218	0.00%
2023/01/09	6.1	31.41	3	31.50	31.70	3.1	17,325	0.02%
2023/01/06	1.1	30.95	0	0.00	30.95	1.1	17,451	0.01%
2023/01/05	0	0.00	1.6	30.78	31.10	-1.6	17,784	-0.01%
2023/01/04	1	30.35	0	0.00	30.40	1	17,687	0.01%
2023/01/03	0.4	30.26	0.3	30.45	30.50	0.1	17,997	0.00%
2022/12/30	2	30.33	0	0.00	30.35	2	18,034	0.01%
2022/12/29	0.1	30.39	1	30.20	30.25	-0.9	18,080	-0.01%
2022/12/28	1.1	30.51	0.3	30.60	30.50	0.8	18,140	0.00%
2022/12/27	0.2	30.80	0	0.00	30.65	0.2	18,372	0.00%
2022/12/26	3	30.55	0	0.00	30.70	3	18,666	0.02%
2022/12/23	0	30.60	0	0.00	30.55	0	19,127	0.00%
2022/12/22	1	30.65	0	0.00	30.85	1	19,547	0.01%
2022/12/21	4.2	30.50	0	0.00	30.50	4.2	20,038	0.02%
2022/12/20	0.2	30.54	2	30.70	30.65	-1.8	20,406	-0.01%
2022/12/19	2	30.60	0	0.00	30.65	2	20,429	0.01%
2022/12/16	2	30.80	0	0.00	30.80	2	20,388	0.01%
2022/12/15	0.1	31.16	0	0.00	31.15	0.1	20,411	0.00%
2022/12/14	0	30.95	2	31.25	31.20	-2	20,514	-0.01%
2022/12/13	0.1	31.00	0	0.00	30.80	0.1	20,352	0.00%
2022/12/12	0.1	31.00	0	0.00	31.15	0.1	20,133	0.00%
2022/12/09	0.1	31.05	0	0.00	31.15	0.1	20,470	0.00%
2022/12/08	1.1	30.95	0	0.00	31.10	1.1	20,527	0.01%
2022/12/06	7.1	31.00	0	0.00	30.95	7.1	20,487	0.03%
2022/12/02	13.3	31.20	0	0.00	31.10	13.3	20,398	0.07%
2022/12/01	6.1	31.93	0	0.00	31.55	6.1	20,356	0.03%
2022/11/30	0.1	31.50	0	0.00	32.00	0.1	20,110	0.00%
2022/11/29	0.1	31.15	0.3	31.35	31.50	-0.2	19,455	0.00%
2022/11/28	7.2	30.87	0	0.00	30.95	7.2	19,341	0.04%
2022/11/25	1.1	31.36	0	0.00	31.35	1.1	19,307	0.01%
2022/11/24	0.1	31.30	0	0.00	31.65	0.1	19,324	0.00%
2022/11/23	8	31.24	0	0.00	31.10	8	19,207	0.04%
2022/11/22	0.1	30.60	1	30.60	30.90	-0.9	19,133	0.00%
2022/11/21	4	30.47	2	30.40	30.55	2	19,065	0.01%
2022/11/18	5.2	30.31	0	0.00	30.20	5.2	19,009	0.03%
2022/11/17	0.1	30.85	0	0.00	30.85	0.1	18,811	0.00%
2022/11/16	9.1	30.82	0	0.00	30.85	9.1	18,830	0.05%
2022/11/15	5	31.15	0	0.00	31.15	5	18,676	0.03%
2022/11/14	0	31.24	0	0.00	31.30	0	18,526	0.00%
2022/11/11	0.1	30.60	5.1	30.64	30.85	-5.1	18,307	-0.03%
2022/11/10	0.2	30.32	0	0.00	30.00	0.2	18,057	0.00%
2022/11/09	0.3	30.55	0	0.00	30.50	0.3	18,077	0.00%
2022/11/08	2.1	30.30	1.4	30.29	30.40	0.7	18,099	0.00%
2022/11/07	2.1	29.94	0	0.00	30.20	2.1	18,153	0.01%
2022/11/04	1.1	28.85	0	0.00	29.55	1.1	18,558	0.01%
2022/11/03	13.6	29.13	1	29.20	29.10	12.6	19,100	0.07%
2022/11/02	9.2	29.50	7	29.46	29.35	2.2	19,330	0.01%
2022/11/01	11.1	29.79	0	0.00	29.75	11.1	19,212	0.06%
2022/10/31	0	0.00	2	30.10	29.90	-2	19,108	-0.01%
2022/10/28	1	29.70	3	29.85	29.80	-2	19,148	-0.01%
2022/10/27	22	29.81	0	0.00	29.70	22	19,203	0.11%
2022/10/26	2	29.90	10	30.05	30.15	-8	19,123	-0.04%
2022/10/25	0	0.00	0.3	29.70	29.95	-0.3	18,971	0.00%
2022/10/24	1	29.80	0	0.00	29.60	1	18,984	0.01%
2022/10/21	0	0.00	11	29.43	29.70	-11	18,949	-0.06%
2022/10/20	0.1	28.60	0.7	28.60	29.20	-0.6	18,830	0.00%
2022/10/19	15	29.41	0	0.00	29.00	15	18,464	0.08%
2022/10/18	1	29.30	22	29.25	29.70	-21	18,376	-0.11%
2022/10/17	0	0.00	2	29.25	29.25	-2	18,298	-0.01%
2022/10/14	1.2	29.51	10	29.90	29.40	-8.9	18,135	-0.05%
2022/10/13	7.4	29.86	0	0.00	29.75	7.4	17,917	0.04%
2022/10/12	5.8	30.08	0	0.00	30.25	5.8	17,555	0.03%
2022/10/11	8.2	30.15	0.5	30.30	30.05	7.7	17,569	0.04%
2022/10/07	2	31.05	0	0.00	31.00	2	17,288	0.01%
2022/10/06	1	30.80	0	0.00	31.35	1	17,249	0.01%
2022/10/05	0.1	31.05	0	0.00	30.85	0.1	17,419	0.00%
2022/10/04	4.4	30.85	11	30.70	30.70	-6.7	17,385	-0.04%
2022/10/03	1	30.70	0	0.00	30.65	1	17,214	0.01%
2022/09/30	17.4	31.34	0	0.00	31.15	17.4	16,923	0.10%
2022/09/28	11.2	31.52	10	31.80	31.95	1.2	16,247	0.01%
2022/09/27	1	32.50	0	0.00	32.45	1	15,819	0.01%
2022/09/26	0.3	33.56	2	33.35	33.35	-1.8	15,591	-0.01%
2022/09/23	0	0.00	1	33.90	33.90	-1	15,564	-0.01%
2022/09/22	2	33.70	0	0.00	33.65	2	15,719	0.01%
2022/09/21	1	34.30	35	34.50	34.25	-34	15,675	-0.22%
2022/09/16	0.4	34.43	0.1	34.55	34.50	0.4	15,802	0.00%
2022/09/15	0.3	34.65	0	0.00	34.55	0.3	15,945	0.00%
2022/09/14	1.2	34.73	0	0.00	34.75	1.2	16,493	0.01%
2022/09/13	0.1	35.15	0	0.00	35.05	0.1	17,128	0.00%
2022/09/07	1	34.90	0	0.00	34.95	1	18,810	0.01%
2022/09/05	6	34.91	0	0.00	35.30	6	19,127	0.03%
2022/09/02	1	35.20	1	35.15	35.00	0	19,485	0.00%
2022/09/01	9.1	35.15	0	0.00	35.15	9.1	19,537	0.05%
2022/08/29	8	35.43	0	0.00	35.50	8	19,511	0.04%
2022/08/25	0	0.00	0.4	35.65	35.55	-0.4	19,814	0.00%
2022/08/23	7	35.20	0	0.00	35.20	7	20,507	0.03%
2022/08/22	3	35.90	0	0.00	35.80	3	20,648	0.01%
2022/08/18	2	36.05	3	35.90	36.05	-1	20,785	0.00%
2022/08/17	1	35.60	2	35.75	35.75	-1	20,909	0.00%
2022/08/16	1	35.60	3	35.87	35.80	-2	20,895	-0.01%
2022/08/15	1	35.55	0.2	35.75	35.60	0.8	21,009	0.00%
2022/08/12	0.2	35.82	0	0.00	35.70	0.2	21,088	0.00%
2022/08/11	5	35.82	0	0.00	35.80	5	21,153	0.02%
2022/08/10	7.2	37.19	0	0.00	37.20	7.2	20,871	0.03%
2022/08/09	2.1	36.32	0	0.00	36.90	2.1	20,432	0.01%
2022/08/08	1.1	35.86	0	0.00	36.00	1.1	20,328	0.01%
2022/08/02	3	35.30	0	0.00	35.70	3	21,221	0.01%
2022/08/01	1	35.50	0	0.00	35.55	1	21,482	0.00%
2022/07/27	0.1	34.65	0	0.00	35.15	0.1	22,041	0.00%
2022/07/26	0	0.00	5	34.70	34.60	-5	22,016	-0.02%
2022/07/25	1	34.50	0	0.00	34.45	1	22,072	0.00%
2022/07/22	0	0.00	20	34.48	34.90	-20	22,258	-0.09%
2022/07/21	0.5	34.10	0	0.00	34.45	0.5	22,434	0.00%
2022/07/20	0	0.00	0.2	34.65	34.15	-0.2	22,622	0.00%
2022/07/19	5	34.20	0	0.00	34.15	5	22,813	0.02%
2022/07/18	5	34.10	0	0.00	34.15	5	23,120	0.02%
2022/07/15	8	34.02	0.1	34.20	33.90	8	23,350	0.03%
2022/07/14	5	34.65	3	34.88	34.55	2	23,643	0.01%
2022/07/13	6	34.89	5	34.70	34.85	1	23,883	0.00%
2022/07/12	18.1	33.53	0	0.00	33.45	18.1	24,119	0.08%
2022/07/11	5	34.35	0	0.00	34.30	5	24,310	0.02%
2022/07/07	10	35.15	1	35.10	35.15	9	24,896	0.04%
2022/07/05	0.1	35.85	6	35.73	35.55	-5.9	25,090	-0.02%
2022/07/04	0	0.00	1	35.60	35.75	-1	25,235	0.00%
2022/07/01	0	0.00	3	35.45	35.25	-3	25,807	-0.01%
2022/06/30	0.1	35.50	0	0.00	35.30	0.1	25,991	0.00%
2022/06/29	1	35.65	0	0.00	35.70	1	26,007	0.00%
2022/06/28	0	0.00	10	36.35	36.35	-10	26,076	-0.04%
2022/06/24	3	36.13	26	36.21	36.15	-23	26,116	-0.09%
2022/06/23	10	35.33	11	35.92	35.35	-1	26,141	0.00%
2022/06/22	1	35.15	0	0.00	35.40	1	25,980	0.00%
2022/06/21	0	0.00	5	35.95	35.60	-5	25,464	-0.02%
2022/06/20	8	35.48	10	35.20	34.60	-2	25,138	-0.01%
2022/06/17	21.1	35.61	5	35.45	35.30	16.1	24,571	0.07%
2022/06/16	11.2	36.47	0	0.00	36.15	11.2	23,715	0.05%
2022/06/15	20	36.25	0	0.00	36.20	20	23,985	0.08%
2022/06/14	0	0.00	5	36.70	36.90	-5	24,039	-0.02%
2022/06/13	23	35.93	5	36.35	36.50	18	24,410	0.07%
2022/06/10	14	37.05	0	0.00	37.10	14	24,131	0.06%
2022/06/09	16	37.13	0	0.00	37.15	16	24,116	0.07%
2022/06/08	0	0.00	10	37.65	37.70	-10	23,909	-0.04%
2022/06/07	0	0.00	5	37.70	37.70	-5	24,006	-0.02%
2022/06/06	17	37.16	3	37.70	37.80	14	23,969	0.06%
2022/06/02	10	37.70	1	38.10	37.90	9	24,002	0.04%
2022/06/01	21	38.35	0	0.00	38.20	21	24,290	0.09%
2022/05/31	1	38.05	5	38.75	38.75	-4	24,270	-0.02%
2022/05/30	10	38.30	0.1	38.40	38.45	9.9	23,672	0.04%
2022/05/24	0	0.00	4	37.60	37.20	-4	24,068	-0.02%
2022/05/20	8	36.79	0	0.00	37.10	8	24,334	0.03%
2022/05/19	4	36.75	0	0.00	36.60	4	24,357	0.02%
2022/05/18	197.1	36.53	195	36.55	37.50	2.1	24,200	0.01%	大買/大賣/
2022/05/16	0.4	36.69	20	36.60	36.90	-19.6	23,972	-0.08%
2022/05/13	5	36.65	3	36.97	36.95	2	23,752	0.01%
2022/05/12	5.2	37.70	6	37.59	37.00	-0.8	23,630	0.00%
2022/05/11	2	37.90	40.2	37.95	38.35	-38.2	23,358	-0.16%
2022/05/10	17.2	38.22	10	37.35	38.20	7.2	23,272	0.03%
2022/05/09	9.2	38.27	15	38.16	38.00	-5.8	23,158	-0.03%
2022/05/06	10.4	38.94	1	38.80	39.35	9.4	23,304	0.04%
2022/05/05	23.1	40.14	15	40.09	39.85	8.1	23,268	0.03%
2022/05/04	5.2	40.75	5	40.95	40.85	0.2	22,935	0.00%
2022/05/03	6.2	41.02	5	40.85	40.85	1.2	23,115	0.01%
2022/04/29	12	41.02	5	41.75	41.60	7	23,151	0.03%
2022/04/28	1	40.85	1.2	40.95	41.00	-0.2	23,189	0.00%
2022/04/27	0	41.90	2	41.60	41.60	-2	22,990	-0.01%
2022/04/26	1.3	41.96	0	0.00	41.95	1.3	22,892	0.01%
2022/04/25	7.1	41.62	5	41.65	41.55	2.1	22,814	0.01%
2022/04/22	11	40.81	0	0.00	41.55	11	22,680	0.05%
2022/04/21	0	0.00	6.5	41.18	41.00	-6.5	22,660	-0.03%
2022/04/20	0.1	41.55	1.1	41.20	41.75	-1.1	22,756	0.00%
2022/04/19	1	41.60	2	41.63	41.50	-1	22,593	0.00%
2022/04/18	2.1	41.72	57	42.20	41.90	-54.9	22,623	-0.24%
2022/04/15	12	42.99	5	43.05	42.85	7	22,231	0.03%
2022/04/14	5.3	43.54	12	43.30	43.10	-6.7	22,188	-0.03%
2022/04/13	2	44.95	0.8	44.85	44.95	1.2	21,917	0.01%
2022/04/12	7	44.56	12	44.42	44.45	-5	21,815	-0.02%
2022/04/08	4.1	43.98	2	44.15	44.35	2.1	21,693	0.01%
2022/04/07	1.8	44.19	3	44.42	44.10	-1.2	21,521	-0.01%
2022/04/06	2.2	43.62	0	0.00	44.05	2.2	20,847	0.01%
2022/03/31	4	42.63	3	42.77	42.90	1	20,361	0.01%
2022/03/30	1.7	42.01	0	0.00	42.25	1.7	20,140	0.01%
2022/03/28	13	41.66	12	41.88	42.40	1	20,106	0.00%
2022/03/25	12.1	41.57	13	42.28	42.20	-0.9	20,005	0.00%
2022/03/24	1.1	42.25	3	42.05	42.25	-1.9	19,863	-0.01%
2022/03/23	3	42.20	5	42.06	42.35	-2	20,104	-0.01%
2022/03/22	4	40.98	16	40.85	41.15	-12	19,934	-0.06%
2022/03/21	0	0.00	4.3	40.59	40.60	-4.3	19,757	-0.02%
2022/03/18	7.3	40.43	15.1	40.63	40.45	-7.8	19,688	-0.04%
2022/03/17	33	40.04	49	39.98	40.05	-16	19,291	-0.08%
2022/03/16	0	0.00	8	39.29	39.50	-8	19,042	-0.04%
2022/03/15	0	0.00	5	38.60	38.60	-5	18,592	-0.03%
2022/03/14	0	0.00	2	38.40	38.50	-2	18,718	-0.01%
2022/03/10	2	37.55	7	37.91	38.25	-5	18,971	-0.03%
2022/03/09	0	0.00	2	37.53	37.40	-2	18,913	-0.01%
2022/03/08	2	37.35	66	37.42	37.35	-64	18,855	-0.34%
2022/03/07	3.1	37.37	15.9	37.62	37.65	-12.8	18,541	-0.07%
2022/03/03	1	38.00	20	38.04	38.10	-19	18,849	-0.10%
2022/03/02	0	0.00	22	37.95	38.10	-22	19,001	-0.12%
2022/03/01	2	38.15	5	38.10	38.20	-3	18,897	-0.02%
2022/02/25	4.1	37.39	0	0.00	37.60	4.1	18,700	0.02%
2022/02/24	1	37.55	0	0.00	37.70	1	18,282	0.01%
2022/02/23	0	0.00	1	37.75	38.05	-1	18,069	-0.01%
2022/02/22	24	37.40	1	37.25	37.60	23	17,974	0.13%
2022/02/21	7	37.71	0	0.00	38.00	7	17,683	0.04%
2022/02/18	1.2	38.23	1	38.05	38.10	0.2	17,511	0.00%
2022/02/17	4	38.28	1	38.30	38.40	3	17,574	0.02%
2022/02/16	3	38.07	2.3	38.25	38.20	0.7	17,532	0.00%
2022/02/15	6	38.21	0	0.00	38.10	6	17,393	0.03%
2022/02/14	13	38.24	11.5	38.06	38.45	1.5	17,356	0.01%
2022/02/11	10	38.45	0	0.00	38.80	10	17,366	0.06%
2022/02/10	0.1	38.55	0	0.00	38.70	0.1	17,302	0.00%
2022/02/09	3	38.78	8	38.79	38.80	-5	17,119	-0.03%
2022/02/08	2	38.95	0	0.00	38.95	2	16,979	0.01%
2022/02/07	0	0.00	6	37.31	38.00	-6	16,457	-0.04%
2022/01/26	3.3	36.92	6	36.90	36.95	-2.7	16,120	-0.02%
2022/01/24	9	36.58	3	36.55	36.90	6	15,849	0.04%
2022/01/21	7	36.51	0	0.00	36.85	7	15,865	0.04%
2022/01/20	0	0.00	1	36.80	36.95	-1	15,661	-0.01%
2022/01/19	2	36.85	0	0.00	37.00	2	15,589	0.01%
2022/01/18	0	0.00	9	37.08	37.25	-9	15,666	-0.06%
2022/01/17	2	37.00	12	36.88	37.05	-10	15,532	-0.06%
2022/01/14	27	37.23	0	0.00	37.45	27	15,445	0.17%
2022/01/13	1.7	37.46	2	37.53	37.85	-0.3	15,365	0.00%
2022/01/12	1	36.90	2	36.78	37.00	-1	14,982	-0.01%
2022/01/11	2	36.00	6	36.70	37.00	-4	14,812	-0.03%
2022/01/07	1	36.00	10	36.35	36.20	-9	14,676	-0.06%
2022/01/06	4	35.69	22	35.75	36.00	-18	14,480	-0.12%
2022/01/04	3	35.27	8	35.48	35.55	-5	14,513	-0.03%
2022/01/03	10.6	35.29	0	35.45	35.35	10.6	14,429	0.07%
2021/12/30	1	35.55	0	0.00	35.55	1	14,371	0.01%
2021/12/29	1	35.55	4	35.59	35.60	-3	14,475	-0.02%
2021/12/27	1	35.40	0	0.00	35.60	1	14,543	0.01%
2021/12/24	0	0.00	11	35.45	35.50	-11	14,759	-0.07%
2021/12/23	12	35.46	0	0.00	35.50	12	14,804	0.08%
2021/12/22	1	35.65	0	0.00	35.65	1	14,903	0.01%
2021/12/21	0.1	35.90	0	0.00	35.75	0.1	14,792	0.00%
2021/12/20	10	35.80	0	0.00	36.00	10	14,718	0.07%
2021/12/17	10	35.60	4	35.60	35.90	6	14,516	0.04%
2021/12/16	10	35.45	16	35.20	35.60	-6	14,226	-0.04%
2021/12/15	1	35.15	1	35.25	35.20	0	14,286	0.00%
2021/12/14	10	35.15	0	0.00	35.40	10	14,568	0.07%
2021/12/10	1	35.60	4	35.45	35.65	-3	14,470	-0.02%
2021/12/09	0	0.00	0.5	35.15	35.30	-0.5	14,411	0.00%
2021/12/08	61	34.95	3.2	35.23	35.20	57.8	14,402	0.40%
2021/12/07	10	34.65	1	34.55	35.10	9	14,249	0.06%
2021/12/06	0	0.00	7	34.50	34.60	-7	14,035	-0.05%
2021/12/03	1	34.05	0	0.00	34.15	1	13,963	0.01%
2021/12/02	12	33.87	3	34.05	34.25	9	13,859	0.06%
2021/12/01	4	33.79	0	0.00	34.15	4	13,857	0.03%
2021/11/30	15	33.78	0	0.00	34.20	15	14,025	0.11%
2021/11/29	12	33.84	0.2	33.95	33.90	11.9	13,373	0.09%
2021/11/26	18	34.04	0	0.00	33.90	18	13,316	0.14%
2021/11/25	0	0.00	2	34.20	34.50	-2	13,369	-0.01%
2021/11/24	2	34.35	7	34.36	34.35	-5	13,445	-0.04%
2021/11/23	12	34.09	1	34.15	34.10	11	13,526	0.08%
2021/11/18	0	0.00	1	34.60	34.70	-1	13,414	-0.01%
2021/11/17	0	0.00	2	34.20	34.20	-2	13,571	-0.01%
2021/11/15	1	33.85	0	0.00	33.95	1	13,736	0.01%
2021/11/04	1	33.30	0	0.00	33.45	1	16,617	0.01%
2021/11/02	0	0.00	1	33.35	33.30	-1	17,037	-0.01%
2021/10/29	3	33.18	1	33.30	33.40	2	17,140	0.01%
2021/10/28	1	33.30	0	0.00	33.40	1	17,210	0.01%
2021/10/27	1	33.35	0	0.00	33.35	1	17,331	0.01%
2021/10/26	3	33.45	2	33.50	33.45	1	17,520	0.01%
2021/10/25	0	0.00	3.2	33.00	33.10	-3.2	17,345	-0.02%
2021/10/22	0	0.00	13	33.00	33.05	-13	17,462	-0.07%
2021/10/21	0.2	32.90	1	33.00	32.95	-0.9	17,366	0.00%
2021/10/20	10	32.91	1	32.80	32.90	9	17,206	0.05%
2021/10/18	0	0.00	6	32.62	32.95	-6	17,240	-0.03%
2021/10/15	1	32.35	0	0.00	32.50	1	17,178	0.01%
2021/10/14	0	0.00	1	32.30	32.30	-1	17,136	-0.01%
2021/10/13	13	32.44	0	0.00	32.50	13	17,222	0.08%
2021/10/12	2	32.13	1	32.30	32.45	1	17,261	0.01%
2021/10/08	5	32.15	0	0.00	32.25	5	17,140	0.03%
2021/10/07	1.1	32.31	0	0.00	32.40	1.1	17,250	0.01%
2021/10/06	16	32.01	0	0.00	32.25	16	17,271	0.09%
2021/10/01	4.1	31.89	3	32.00	32.05	1.1	17,277	0.01%
2021/09/30	2	32.08	1	32.10	32.05	1	17,102	0.01%
2021/09/29	11	32.05	2	32.10	32.05	9	17,088	0.05%
2021/09/28	0.5	32.35	0	0.00	32.40	0.5	16,926	0.00%
2021/09/27	0	0.00	2	32.35	32.35	-2	16,971	-0.01%
2021/09/24	2	32.33	1	32.40	32.40	1	17,017	0.01%
2021/09/23	0	0.00	2	32.38	32.40	-2	17,042	-0.01%
2021/09/22	48.1	31.95	7	31.96	32.10	41.1	17,109	0.24%
2021/09/17	2	32.25	0	0.00	32.15	2	16,856	0.01%
2021/09/16	1	32.25	0	0.00	32.35	1	16,641	0.01%
2021/09/15	1	32.35	0.5	32.45	32.35	0.5	16,725	0.00%
2021/09/14	0	0.00	0.6	32.46	32.50	-0.6	16,823	0.00%
2021/09/13	11.1	32.24	0	0.00	32.30	11.1	16,868	0.07%
2021/09/10	1	32.30	16	32.35	32.45	-15	17,008	-0.09%
2021/09/09	0.1	32.40	0	0.00	32.30	0.1	17,295	0.00%
2021/09/08	1	32.30	11	32.30	32.50	-10	17,339	-0.06%
2021/09/07	1.2	32.38	2	32.40	32.45	-0.8	17,478	0.00%
2021/09/06	3	32.43	0	0.00	32.50	3	17,514	0.02%
2021/09/03	2	32.20	5	32.45	32.55	-3	17,499	-0.02%
2021/09/02	2	32.20	1	32.10	32.10	1	17,474	0.01%
2021/09/01	0	0.00	0.3	32.60	32.55	-0.3	17,573	0.00%
2021/08/31	0	0.00	2.2	32.45	32.80	-2.2	17,556	-0.01%
2021/08/30	11	32.05	9	32.09	32.45	2	17,459	0.01%
2021/08/27	1	31.90	0	0.00	32.00	1	17,403	0.01%
2021/08/26	2	31.33	21.5	31.35	31.45	-19.5	17,412	-0.11%
2021/08/25	25	31.32	0	0.00	31.45	25	17,546	0.14%
2021/08/24	11	31.27	0	0.00	31.35	11	17,544	0.06%
2021/08/23	40	31.19	4.7	31.50	31.05	35.3	17,640	0.20%
2021/08/20	2	31.25	0	0.00	31.45	2	17,588	0.01%
2021/08/19	0	0.00	24	31.30	31.30	-24	18,782	-0.13%
2021/08/18	13	31.37	3	31.47	31.45	10	18,614	0.05%
2021/08/17	0.1	31.15	2	31.10	31.45	-2	18,568	-0.01%
2021/08/16	13	30.94	4	31.03	31.05	9	18,418	0.05%
2021/08/13	5.3	31.07	0	0.00	31.05	5.3	18,336	0.03%
2021/08/12	81.6	30.77	0	0.00	30.70	81.6	18,211	0.45%
2021/08/10	3	33.05	40	33.05	33.05	-37	16,424	-0.23%
2021/08/09	1	33.05	0	0.00	33.20	1	16,576	0.01%
2021/08/06	0	0.00	4	33.20	33.20	-4	16,638	-0.02%
2021/08/05	1	33.10	0	0.00	33.15	1	16,933	0.01%
2021/08/03	0	0.00	3	33.07	33.10	-3	18,045	-0.02%
2021/08/02	5	32.90	0	0.00	33.00	5	18,285	0.03%
2021/07/30	1	32.95	0	0.00	33.10	1	18,291	0.01%
2021/07/29	10	33.00	10	33.05	33.10	0	18,240	0.00%
2021/07/28	5	32.95	0	0.00	33.00	5	18,372	0.03%
2021/07/27	0	0.00	5	33.00	33.05	-5	18,538	-0.03%
2021/07/26	6	32.95	10.1	32.90	33.00	-4.1	18,744	-0.02%
2021/07/23	5	33.05	12	33.05	33.10	-7	18,947	-0.04%
2021/07/22	0	0.00	6	32.96	33.05	-6	19,057	-0.03%
2021/07/21	8	32.80	2	32.80	32.90	6	19,085	0.03%
2021/07/20	2	32.85	0	0.00	32.80	2	19,171	0.01%
2021/07/16	0	0.00	46	32.90	33.00	-46	19,269	-0.24%
2021/07/15	10	32.85	0	0.00	32.85	10	19,247	0.05%
2021/07/14	0	0.00	1	32.75	32.95	-1	19,311	-0.01%
2021/07/13	0	0.00	2	32.90	32.95	-2	19,513	-0.01%
2021/07/09	1	32.65	0	0.00	32.90	1	19,566	0.01%
2021/07/07	1	32.75	0	0.00	32.80	1	19,619	0.01%
2021/07/06	0	0.00	1	32.80	32.85	-1	19,628	-0.01%
2021/07/05	12	32.69	0	0.00	32.75	12	19,692	0.06%
2021/07/02	2	32.55	0	0.00	32.55	2	19,697	0.01%
2021/07/01	2	32.60	0	0.00	32.65	2	19,794	0.01%
2021/06/29	0	0.00	6	32.60	32.55	-6	19,923	-0.03%
2021/06/28	1	32.80	0	0.00	32.75	1	19,955	0.01%
2021/06/25	0	0.00	1	32.95	32.90	-1	20,020	0.00%
2021/06/24	1	32.60	0	0.00	32.60	1	20,068	0.01%
2021/06/23	4	32.60	5	32.55	32.75	-1	20,104	0.00%
2021/06/22	2	32.53	0	0.00	32.50	2	20,037	0.01%
2021/06/21	4	32.60	0	0.00	32.50	4	20,002	0.02%
2021/06/16	0	0.00	1	32.75	33.00	-1	20,206	0.00%
2021/06/15	1.1	32.85	0	0.00	32.75	1.1	20,264	0.01%
2021/06/09	1	32.75	0	0.00	32.95	1	20,929	0.00%
2021/06/07	0	0.00	22	33.00	33.10	-22	21,359	-0.10%
2021/06/03	6	33.00	5	32.95	33.00	1	22,265	0.00%
2021/06/02	0	0.00	0.6	33.05	33.15	-0.6	22,516	0.00%
2021/06/01	0	33.00	10	33.00	33.00	-10	22,540	-0.04%
2021/05/28	2	33.03	0	0.00	33.10	2	22,825	0.01%
2021/05/25	2	32.70	0	0.00	32.70	2	22,351	0.01%
2021/05/24	0	0.00	75	32.55	32.60	-75	22,629	-0.33%
2021/05/21	2	32.45	15	32.40	32.50	-13	22,754	-0.06%
2021/05/20	4	31.89	1	32.00	32.10	3	22,754	0.01%
2021/05/19	2	32.08	0	0.00	32.10	2	22,779	0.01%
2021/05/18	1	31.85	0	0.00	32.00	1	22,779	0.00%
2021/05/17	3	31.18	5	31.05	31.10	-2	23,242	-0.01%
2021/05/14	0	0.00	1	31.50	31.70	-1	23,015	0.00%
2021/05/13	1	31.75	1	31.45	31.40	0	22,822	0.00%
2021/05/12	10	31.25	7	31.32	31.35	3	22,400	0.01%
2021/05/11	15	32.77	15	32.44	32.45	0	21,610	0.00%
2021/05/10	2	33.00	1	32.75	33.00	1	21,379	0.00%
2021/05/07	0	0.00	3	32.60	32.60	-3	21,463	-0.01%
2021/05/06	20	32.05	0	0.00	32.35	20	21,690	0.09%
2021/05/05	2	32.08	1	32.10	32.05	1	21,653	0.00%
2021/05/04	5	32.25	29	32.19	32.10	-24	21,666	-0.11%
2021/05/03	3	32.48	0	0.00	32.45	3	21,595	0.01%
2021/04/29	12	32.80	1	32.80	32.65	11	21,595	0.05%
2021/04/28	0	0.00	53	32.41	32.60	-53	21,534	-0.25%
2021/04/27	0	0.00	9	32.60	32.60	-9	21,879	-0.04%
2021/04/23	1	32.20	0	0.00	32.25	1	21,909	0.00%
2021/04/22	0	0.00	10	32.35	32.35	-10	22,079	-0.05%
2021/04/21	9	32.30	0	0.00	32.30	9	22,100	0.04%
2021/04/20	1	32.45	26	32.46	32.55	-25	22,124	-0.11%
2021/04/19	0	0.00	10	32.50	32.45	-10	22,066	-0.05%
2021/04/16	0	0.00	33	31.95	32.05	-33	21,903	-0.15%
2021/04/15	5	31.90	0	0.00	31.90	5	22,220	0.02%
2021/04/12	10	31.60	7	31.58	31.65	3	22,591	0.01%
2021/04/09	10	31.60	0	0.00	31.55	10	22,695	0.04%
2021/04/08	1	31.80	5	31.80	31.75	-4	22,730	-0.02%
2021/04/06	0	0.00	2	31.95	32.00	-2	22,931	-0.01%
2021/04/01	0	0.00	11.1	31.90	31.90	-11.1	22,878	-0.05%
2021/03/31	0	0.00	6	31.83	31.90	-6	22,720	-0.03%
2021/03/30	0	0.00	6	31.78	31.80	-6	22,603	-0.03%
2021/03/29	10	31.70	0	0.00	31.80	10	22,576	0.04%
2021/03/26	10	31.65	7	31.70	31.60	3	22,619	0.01%
2021/03/25	1	31.50	36	31.46	31.60	-35	22,670	-0.15%
2021/03/24	15	31.32	31	31.34	31.40	-16	22,776	-0.07%
2021/03/23	0	0.00	1	31.25	31.35	-1	22,833	0.00%
2021/03/22	0	0.00	6	31.29	31.25	-6	22,895	-0.03%
2021/03/19	7	31.30	1	31.20	31.05	6	22,830	0.03%
2021/03/18	3	31.50	3	31.50	31.40	0	22,448	0.00%
2021/03/17	2	31.33	105	31.40	31.45	-103	22,362	-0.46%	大賣/鉅額交易
2021/03/16	0	0.00	7	31.21	31.35	-7	22,106	-0.03%
2021/03/15	0.5	31.00	2	31.03	31.00	-1.5	22,104	-0.01%
2021/03/12	1	30.70	2	30.65	30.65	-1	22,176	0.00%
2021/03/11	12.7	31.03	12	30.98	30.75	0.7	22,324	0.00%
2021/03/10	1	30.50	3	30.57	30.60	-2	21,966	-0.01%
2021/03/09	18	30.33	8	30.43	30.60	10	21,704	0.05%
2021/03/05	1	29.45	0	0.00	29.70	1	20,676	0.00%
2021/03/04	1	29.50	1	29.70	29.60	0	21,324	0.00%
2021/03/02	0	0.00	2	29.70	29.65	-2	21,078	-0.01%
2021/02/26	1	29.35	0	0.00	29.20	1	20,886	0.00%
2021/02/25	0	0.00	4.3	29.57	29.65	-4.3	20,367	-0.02%
2021/02/24	2	29.55	5	29.65	29.30	-3	20,198	-0.01%
2021/02/23	0.2	29.30	23.7	29.41	29.55	-23.5	19,864	-0.12%
2021/02/22	20	29.10	0	0.00	29.10	20	19,714	0.10%
2021/02/19	33	29.04	0	0.00	29.15	33	19,719	0.17%
2021/02/18	23.5	29.25	4	29.25	29.25	19.5	19,756	0.10%
2021/02/05	1	28.75	0	0.00	28.80	1	19,267	0.01%
2021/02/04	31	28.84	4	28.90	28.80	27	19,237	0.14%
2021/02/03	0	0.00	1	28.90	28.80	-1	19,714	-0.01%
2021/02/01	3	28.50	1	28.75	28.65	2	19,843	0.01%
2021/01/29	18.3	28.21	0	0.00	28.15	18.3	19,797	0.09%
2021/01/28	32	28.52	0	0.00	28.55	32	19,365	0.17%
2021/01/27	7	28.71	0	28.85	28.70	7	19,074	0.04%
2021/01/26	34	28.77	0	0.00	28.70	34	19,014	0.18%
2021/01/25	11	28.77	0	0.00	28.85	11	18,887	0.06%
2021/01/22	11	28.60	0	0.00	28.60	11	18,839	0.06%
2021/01/21	23	28.77	0.2	28.90	28.70	22.8	18,765	0.12%
2021/01/20	11	28.80	1	28.80	28.70	10	18,680	0.05%
2021/01/19	1	29.10	0	0.00	29.10	1	18,242	0.01%
2021/01/18	3.3	29.03	0	0.00	29.15	3.3	18,216	0.02%
2021/01/15	15	29.46	0	0.00	29.30	15	18,020	0.08%
2021/01/13	1	29.70	0.1	29.81	29.80	0.9	17,733	0.00%
2021/01/12	1	29.80	3	29.95	29.75	-2	17,692	-0.01%
2021/01/11	1	29.90	4	29.98	30.05	-3	17,618	-0.02%
2021/01/08	13	29.88	8	29.99	30.00	5	17,529	0.03%
2021/01/07	0	0.00	5	29.60	29.75	-5	17,196	-0.03%
2021/01/06	3	29.43	5	29.80	29.45	-2	17,057	-0.01%
2021/01/05	1	29.75	33	29.80	29.85	-32	16,804	-0.19%
2021/01/04	1	29.65	0	0.00	29.90	1	16,891	0.01%
2020/12/31	73	29.85	0	0.00	29.80	73	16,735	0.44%
2020/12/30	0	0.00	14	29.84	29.90	-14	16,621	-0.08%
2020/12/29	0	0.00	25	29.50	29.55	-25	16,444	-0.15%
2020/12/28	0	0.00	17.2	29.36	29.55	-17.2	16,548	-0.10%
2020/12/23	2	29.25	2	29.35	29.45	0	16,965	0.00%
2020/12/22	0	0.00	1	29.60	29.65	-1	17,276	-0.01%
2020/12/21	0.5	29.45	9	29.55	29.65	-8.5	17,882	-0.05%
2020/12/18	10	29.40	9	29.45	29.50	1	18,359	0.01%
2020/12/17	0	0.00	31.1	29.46	29.50	-31.1	18,815	-0.17%
2020/12/16	0	0.00	3	29.33	29.40	-3	19,116	-0.02%
2020/12/15	32	28.95	0	0.00	29.05	32	19,420	0.16%
2020/12/14	2	29.33	34	29.35	29.30	-32	19,468	-0.16%
2020/12/11	0.2	29.20	13	29.23	29.30	-12.8	19,387	-0.07%
2020/12/10	1	28.75	10	28.90	28.80	-9	19,320	-0.05%
2020/12/09	15.2	28.81	0	0.00	28.75	15.2	19,367	0.08%
2020/12/08	29	28.75	1	28.90	28.70	28	19,386	0.14%
2020/12/07	35	28.97	1	29.05	29.00	34	19,258	0.18%
2020/12/04	2.2	29.13	0	0.00	29.10	2.2	19,194	0.01%
2020/12/03	1	29.00	4.2	29.18	29.20	-3.2	19,139	-0.02%
2020/12/02	2	29.03	0	0.00	29.20	2	19,244	0.01%
2020/12/01	4	28.79	2	29.00	29.15	2	19,683	0.01%
2020/11/30	10.4	28.90	19	29.05	28.45	-8.6	19,832	-0.04%
2020/11/27	20	29.16	0	0.00	29.10	20	19,444	0.10%
2020/11/26	25	29.22	0	0.00	29.30	25	19,899	0.13%
2020/11/25	1	29.30	1	29.40	29.25	0	20,048	0.00%
2020/11/24	5	29.35	0	0.00	29.30	5	20,230	0.02%
2020/11/23	0	0.00	1	29.70	29.70	-1	20,407	0.00%
2020/11/20	0	0.00	30	29.55	29.55	-30	20,574	-0.15%
2020/11/19	0	0.00	38	29.52	29.60	-38	20,887	-0.18%
2020/11/18	1	29.55	5	29.62	29.65	-4	21,018	-0.02%
2020/11/17	2	29.23	14	29.39	29.45	-12	21,084	-0.06%
2020/11/16	3	29.27	1	29.45	29.45	2	21,632	0.01%
2020/11/13	4	29.14	4	29.21	29.35	0	21,736	0.00%
2020/11/12	7.7	29.21	1	29.30	29.20	6.7	21,959	0.03%
2020/11/11	1	29.45	4	29.35	29.70	-3	22,202	-0.01%
2020/11/10	0	0.00	3	28.90	29.00	-3	22,067	-0.01%
2020/11/09	0	0.00	32	28.70	28.75	-32	23,084	-0.14%
2020/11/06	0	0.00	15	28.50	28.50	-15	23,482	-0.06%
2020/11/05	0	0.00	21	28.39	28.40	-21	23,750	-0.09%
2020/11/04	0	0.00	3	28.12	28.10	-3	23,992	-0.01%
2020/11/03	12	27.98	1.9	28.02	28.10	10.1	24,295	0.04%
2020/11/02	1	27.60	9	27.66	27.95	-8	24,410	-0.03%
2020/10/30	17	27.67	1	27.70	27.55	16	24,502	0.07%
2020/10/29	4	27.56	0	0.00	27.50	4	24,416	0.02%
2020/10/28	7	27.67	3	27.75	27.65	4	24,577	0.02%
2020/10/27	8	27.69	2.1	27.88	27.70	5.9	24,763	0.02%
2020/10/26	1	27.80	1	28.00	27.80	0	24,894	0.00%
2020/10/21	40	27.74	2	27.75	27.65	38	25,517	0.15%
2020/10/20	1.3	27.74	0	0.00	27.70	1.3	25,763	0.00%
2020/10/19	3	27.85	0	0.00	27.80	3	25,840	0.01%
2020/10/16	16	27.78	1	27.70	27.70	15	26,062	0.06%
2020/10/15	8	27.79	0	0.00	27.75	8	26,233	0.03%
2020/10/14	44	28.06	0	0.00	28.00	44	26,361	0.17%
2020/10/13	4	28.10	0	0.00	28.15	4	26,492	0.02%
2020/10/12	18	28.11	0	0.00	28.25	18	26,770	0.07%
2020/10/08	2	28.00	0	0.00	28.00	2	26,916	0.01%
2020/10/07	25	27.92	31	27.90	27.95	-6	27,013	-0.02%
2020/10/06	2	27.90	2	27.90	27.95	0	27,117	0.00%
2020/10/05	7	27.80	5	27.93	27.80	2	27,188	0.01%
2020/09/30	10	27.90	3	27.90	27.80	7	27,278	0.03%
2020/09/29	2	27.98	1	27.75	27.80	1	27,367	0.00%
2020/09/28	3	27.80	0	0.00	27.90	3	27,419	0.01%
2020/09/25	23	27.39	1	27.40	27.45	22	27,437	0.08%
2020/09/24	36	27.07	3	27.20	27.00	33	27,342	0.12%
2020/09/23	31	27.56	0	0.00	27.50	31	26,687	0.12%
2020/09/22	36	27.96	0	0.00	27.85	36	26,163	0.14%
2020/09/21	12	28.27	0	0.00	28.20	12	25,733	0.05%
2020/09/18	10	28.52	0	0.00	28.45	10	25,577	0.04%
2020/09/17	7	28.65	0	0.00	28.55	7	25,219	0.03%
2020/09/15	6	28.55	0	0.00	28.65	6	25,323	0.02%
2020/09/11	20	28.59	0	0.00	28.65	20	25,641	0.08%
2020/09/10	13	28.60	10	28.60	28.75	3	25,499	0.01%
2020/09/09	9	28.66	0	0.00	28.75	9	25,415	0.04%
2020/09/08	3	28.85	0	0.00	28.85	3	25,333	0.01%
2020/09/04	18	28.66	5	28.80	28.65	13	25,553	0.05%
2020/09/03	5	28.80	61	28.80	28.90	-56	25,240	-0.22%
2020/09/02	12	28.86	0	0.00	28.90	12	25,171	0.05%
2020/09/01	9	29.05	0	0.00	29.05	9	24,950	0.04%
2020/08/31	8	29.34	0	0.00	29.25	8	24,540	0.03%
2020/08/28	1	29.40	0	0.00	29.40	1	24,478	0.00%
2020/08/27	1	29.55	0	0.00	29.40	1	24,516	0.00%
2020/08/26	10	29.55	1	29.55	29.55	9	24,287	0.04%
2020/08/25	6.5	29.56	0	0.00	29.50	6.5	24,164	0.03%
2020/08/24	1	29.70	0	0.00	29.60	1	24,129	0.00%
2020/08/21	3	29.58	0	0.00	29.60	3	24,031	0.01%
2020/08/20	36	29.46	0	0.00	29.40	36	23,806	0.15%
2020/08/19	8	29.98	0	0.00	29.90	8	23,199	0.03%
2020/08/18	4	29.98	0	0.00	29.95	4	22,898	0.02%
2020/08/17	45	29.97	0	0.00	30.00	45	22,763	0.20%
2020/08/14	7	30.05	0	0.00	30.05	7	22,434	0.03%
2020/08/13	31	30.24	0	0.00	30.40	31	22,193	0.14%
2020/08/12	2	32.35	25	32.40	32.35	-23	21,244	-0.11%
2020/08/11	0	0.00	3	32.45	32.45	-3	20,911	-0.01%
2020/08/10	27	32.43	0	0.00	32.50	27	20,871	0.13%
2020/08/07	5	32.55	7	32.49	32.45	-2	20,842	-0.01%
2020/08/05	7	32.23	6	32.30	32.20	1	20,644	0.00%
2020/08/04	4	32.10	0	0.00	32.25	4	20,709	0.02%
2020/08/03	31	32.20	2	32.25	32.10	29	20,809	0.14%
2020/07/31	10	32.30	0	0.00	32.35	10	20,784	0.05%
2020/07/30	0	0.00	1	32.20	32.35	-1	20,763	0.00%
2020/07/29	5	32.20	5	32.25	32.20	0	20,772	0.00%
2020/07/28	3	31.62	1	31.75	31.65	2	21,003	0.01%
2020/07/24	0	0.00	20	32.25	32.15	-20	21,410	-0.09%
2020/07/22	0.1	32.60	2	32.73	32.70	-1.9	21,462	-0.01%
2020/07/21	1	32.50	7	32.60	32.55	-6	21,480	-0.03%
2020/07/20	1	32.20	8	32.37	32.45	-7	21,511	-0.03%
2020/07/16	0	32.15	0	0.00	32.15	0	21,627	0.00%
2020/07/15	0	0.00	16	32.15	32.15	-16	21,502	-0.07%
2020/07/14	0.1	32.15	1	32.20	32.20	-0.9	21,428	0.00%
2020/07/10	28	32.19	81	32.05	32.00	-53	21,779	-0.24%
2020/07/09	10	32.10	8	32.24	32.25	2	21,974	0.01%
2020/07/08	100	32.08	0	0.00	32.05	100	21,952	0.46%
2020/07/07	0	0.00	12	31.84	32.00	-12	22,004	-0.05%
2020/07/06	0	0.00	6	31.85	31.95	-6	21,866	-0.03%
2020/07/03	2	31.55	1	31.75	31.55	1	21,985	0.00%
2020/07/02	2	31.25	1	31.50	31.55	1	22,111	0.00%
2020/06/30	1	30.95	0	0.00	30.90	1	22,555	0.00%
2020/06/29	4.3	30.92	0	0.00	30.90	4.3	22,655	0.02%
2020/06/24	1	31.25	11	31.22	31.25	-10	22,652	-0.04%
2020/06/22	1	31.10	1	31.25	31.15	0	23,174	0.00%
2020/06/19	5	31.31	0	0.00	31.25	5	23,439	0.02%
2020/06/18	0	0.00	0.5	31.70	31.65	-0.5	23,503	0.00%
2020/06/17	1	31.60	11	31.70	31.70	-10	23,987	-0.04%
2020/06/16	0.3	31.80	7	31.81	31.70	-6.7	24,753	-0.03%
2020/06/15	9	31.43	5	31.59	31.30	4	25,651	0.02%
2020/06/12	3	31.00	9	31.37	31.50	-6	26,177	-0.02%
2020/06/11	0	0.00	21	31.93	31.80	-21	26,946	-0.08%
2020/06/10	0	0.00	9	31.98	32.10	-9	27,483	-0.03%
2020/06/09	0	0.00	12	31.76	31.85	-12	28,746	-0.04%
2020/06/08	6.1	31.65	1	31.75	31.80	5.1	29,444	0.02%
2020/06/05	6	31.28	0	0.00	31.50	6	29,588	0.02%
2020/06/04	0	0.00	1	31.45	31.40	-1	30,063	0.00%
2020/06/03	20	31.27	28	31.19	31.30	-8	30,625	-0.03%
2020/06/01	2	30.85	1	30.95	30.70	1	30,845	0.00%
2020/05/29	0	0.00	4	30.58	30.75	-4	30,797	-0.01%
2020/05/28	3	30.50	1	30.55	30.45	2	30,687	0.01%
2020/05/27	5	30.75	0	30.80	30.70	5	30,920	0.02%
2020/05/25	3	30.28	1	30.35	30.35	2	31,426	0.01%
2020/05/22	11	30.53	2	30.55	30.45	9	31,683	0.03%
2020/05/21	0	0.00	1	31.00	31.00	-1	31,777	0.00%
2020/05/20	0	0.00	3	30.60	30.80	-3	31,938	-0.01%
2020/05/19	0	0.00	4	30.65	30.55	-4	32,048	-0.01%
2020/05/18	10	30.05	0	0.00	30.05	10	31,921	0.03%
2020/05/15	3	30.23	0	0.00	30.25	3	31,903	0.01%
2020/05/14	3	30.15	5	30.30	30.25	-2	31,745	-0.01%
2020/05/13	20	30.20	20	30.20	30.30	0	31,479	0.00%
2020/05/12	10	30.25	1	30.20	30.30	9	31,423	0.03%
2020/05/11	0	0.00	4	30.33	30.40	-4	31,335	-0.01%
2020/05/08	0	0.00	2	30.15	30.00	-2	31,225	-0.01%
2020/05/07	4	29.44	0	0.00	29.55	4	31,212	0.01%
2020/05/06	26	29.63	10	29.65	29.55	16	31,182	0.05%
2020/05/05	12	29.73	1	29.65	29.85	11	31,078	0.04%
2020/05/04	19	29.27	0	0.00	29.35	19	31,018	0.06%
2020/04/30	11	30.14	4	30.29	30.10	7	30,758	0.02%
2020/04/29	0	0.00	5	29.86	29.95	-5	30,607	-0.02%
2020/04/28	10	29.30	6	29.35	29.45	4	30,449	0.01%
2020/04/27	11	28.50	1	28.55	28.70	10	30,981	0.03%
2020/04/24	3	28.25	0	0.00	28.20	3	30,949	0.01%
2020/04/23	7	28.29	0	0.00	28.30	7	30,794	0.02%
2020/04/21	3	28.43	2	28.55	28.35	1	30,554	0.00%
2020/04/20	0	0.00	2	28.95	28.90	-2	30,348	-0.01%
2020/04/17	1	29.20	0	0.00	29.05	1	30,489	0.00%
2020/04/16	1	28.75	1	28.90	28.80	0	30,384	0.00%
2020/04/15	1	29.10	1	29.20	29.20	0	30,187	0.00%
2020/04/14	1	28.70	3	28.83	28.85	-2	30,091	-0.01%
2020/04/13	12	28.69	0	0.00	28.60	12	29,827	0.04%
2020/04/10	1	29.05	0	0.00	29.15	1	29,679	0.00%
2020/04/09	6	28.55	10	28.50	28.50	-4	29,497	-0.01%
2020/04/08	5	28.50	0	0.00	28.40	5	29,353	0.02%
2020/04/07	6	28.46	0	0.00	28.40	6	29,074	0.02%
2020/04/06	70	28.40	61	28.30	28.45	9	28,717	0.03%
2020/04/01	1	28.30	0	0.00	28.05	1	28,288	0.00%
2020/03/31	2	28.50	0	0.00	28.45	2	27,982	0.01%
2020/03/30	10	28.20	0	0.00	28.65	10	27,641	0.04%
2020/03/27	0	0.00	16	28.64	28.65	-16	27,360	-0.06%
2020/03/26	6	28.00	1	28.00	28.15	5	27,065	0.02%
2020/03/25	11	28.10	4	28.15	27.95	7	26,954	0.03%
2020/03/24	3	27.83	1	27.65	27.35	2	26,639	0.01%
2020/03/23	29	26.51	0	0.00	27.00	29	26,334	0.11%
2020/03/20	6	27.37	0	0.00	27.95	6	25,939	0.02%
2020/03/19	24	27.09	24	27.11	26.40	0	25,123	0.00%
2020/03/18	6	27.65	8	28.19	28.00	-2	24,282	-0.01%
2020/03/17	14	28.06	6	28.03	28.00	8	23,762	0.03%
2020/03/16	9	29.26	0	0.00	29.00	9	22,808	0.04%
2020/03/13	12.2	28.55	0	0.00	30.00	12.2	22,027	0.06%
2020/03/12	10	30.30	0	0.00	30.20	10	20,576	0.05%
2020/03/11	4	31.23	0	0.00	31.20	4	19,697	0.02%
2020/03/10	5	31.30	1	31.50	31.35	4	19,364	0.02%
2020/03/09	6	31.63	10	31.98	31.75	-4	18,768	-0.02%
2020/03/06	2	32.25	0	0.00	32.45	2	18,211	0.01%
2020/03/03	0	0.00	5	32.35	32.25	-5	17,768	-0.03%
2020/03/02	6	31.87	9	32.11	31.95	-3	17,614	-0.02%
2020/02/27	3	32.25	0	0.00	32.35	3	17,772	0.02%
2020/02/26	6.1	32.37	0	0.00	32.35	6.1	17,513	0.03%
2020/02/25	12	32.73	3	32.70	32.70	9	17,201	0.05%
2020/02/24	5	32.74	0	0.00	32.70	5	17,097	0.03%
2020/02/21	5	33.37	2	33.30	33.20	3	16,873	0.02%
2020/02/20	3	33.52	6	33.60	33.60	-3	16,748	-0.02%
2020/02/19	1	33.35	0	0.00	33.45	1	16,456	0.01%
2020/02/13	3	32.05	0	0.00	32.20	3	16,231	0.02%
2020/02/12	6	32.14	0	0.00	32.10	6	16,323	0.04%
2020/02/07	1	32.05	0	0.00	32.00	1	16,755	0.01%
2020/02/05	2	31.85	0	0.00	32.00	2	16,648	0.01%
2020/02/03	0	0.00	107	31.55	31.60	-107	16,721	-0.64%	大賣/鉅額交易
2020/01/31	4	31.71	0	0.00	31.55	4	16,535	0.02%
2020/01/30	4	31.56	1	31.35	31.20	3	16,247	0.02%
2020/01/20	1	32.30	2	32.20	32.35	-1	15,492	-0.01%
2020/01/16	0	0.00	2	31.80	31.95	-2	15,394	-0.01%
2020/01/15	5	31.80	0	0.00	31.80	5	15,375	0.03%
2020/01/14	0	0.00	15	31.86	32.00	-15	15,350	-0.10%
2020/01/13	1	31.65	16	31.60	31.70	-15	15,252	-0.10%
2020/01/10	0.2	31.00	1	30.95	30.95	-0.8	15,099	-0.01%
2020/01/08	1	30.55	8	30.70	30.70	-7	15,052	-0.05%
2020/01/07	1	30.60	5	30.61	30.60	-4	14,864	-0.03%
2020/01/06	1	30.60	0	0.00	30.60	1	14,981	0.01%
2020/01/02	0	0.00	8	30.60	30.60	-8	15,216	-0.05%
2019/12/25	53	30.80	1	30.75	30.80	52	15,681	0.33%
2019/12/24	10	30.75	0	0.00	30.80	10	15,836	0.06%
2019/12/23	0	0.00	11	30.69	30.85	-11	15,945	-0.07%
2019/12/19	1	30.45	0	0.00	30.55	1	16,133	0.01%
2019/12/18	0	0.00	3	30.62	30.65	-3	16,133	-0.02%
2019/12/17	85	30.37	0	0.00	30.65	85	16,336	0.52%
2019/12/13	3	30.42	12	30.41	30.30	-9	16,203	-0.06%
2019/12/12	51	30.10	2	30.20	30.15	49	16,064	0.31%
2019/12/10	9	30.15	0	0.00	30.20	9	16,007	0.06%
2019/12/05	2	30.10	0	0.00	30.15	2	16,599	0.01%
2019/12/03	3	30.10	0	0.00	30.05	3	16,642	0.02%
2019/12/02	2	30.15	0	0.00	30.30	2	16,547	0.01%
2019/11/25	0	0.00	2	30.45	30.40	-2	16,148	-0.01%
2019/11/21	0	0.00	15	30.40	30.35	-15	16,594	-0.09%
2019/11/20	2	30.58	0	0.00	30.65	2	16,477	0.01%
2019/11/19	0	0.00	2	30.70	30.70	-2	16,477	-0.01%
2019/11/15	2	30.50	0	0.00	30.55	2	16,729	0.01%
2019/11/14	8	30.40	0	0.00	30.40	8	16,841	0.05%
2019/11/13	2	30.55	0	0.00	30.50	2	17,151	0.01%
2019/11/07	2	30.50	0	0.00	30.50	2	18,872	0.01%
2019/11/06	1	30.75	4	30.80	30.65	-3	19,094	-0.02%
2019/11/05	2	30.05	3.1	30.05	30.20	-1.1	18,911	-0.01%
2019/11/04	0	0.00	14	29.80	29.95	-14	19,042	-0.07%
2019/10/31	2	30.00	6	29.95	29.90	-4	19,414	-0.02%
2019/10/30	0	0.00	1	29.80	29.85	-1	19,400	-0.01%
2019/10/29	0	0.00	27	29.65	29.70	-27	19,753	-0.14%
2019/10/28	1	29.50	6	29.42	29.60	-5	19,838	-0.03%
2019/10/25	6	29.35	1	29.45	29.45	5	19,854	0.03%
2019/10/24	5	29.31	14	29.30	29.45	-9	19,868	-0.05%
2019/10/18	3	29.02	2	29.35	29.10	1	19,606	0.01%
2019/10/17	1	29.10	0	0.00	29.25	1	19,485	0.01%
2019/10/16	1	29.10	10	29.10	29.15	-9	19,500	-0.05%
2019/10/15	2	29.05	0	0.00	29.15	2	19,569	0.01%
2019/10/14	1	29.10	0	0.00	29.15	1	19,601	0.01%
2019/10/09	3	29.02	0	0.00	29.00	3	19,613	0.02%
2019/10/08	5	29.22	1	29.35	29.10	4	19,571	0.02%
2019/10/03	0	0.00	266	28.71	28.75	-266	19,455	-1.37%	大賣/鉅額交易
2019/10/01	1	28.85	0	0.00	28.75	1	19,415	0.01%
2019/09/27	2	28.75	0	0.00	28.75	2	19,232	0.01%
2019/09/25	5	28.80	0	0.00	28.80	5	19,385	0.03%
2019/09/24	1	29.05	1	29.15	29.05	0	19,224	0.00%
2019/09/23	1	29.15	150	29.20	29.20	-149	19,350	-0.77%	大賣/鉅額交易
2019/09/20	2	29.18	0	0.00	29.30	2	19,626	0.01%
2019/09/19	50	29.35	0	0.00	29.45	50	19,377	0.26%
2019/09/18	0	0.00	3	29.33	29.55	-3	19,510	-0.02%
2019/09/17	0	0.00	250	29.20	29.20	-250	19,701	-1.27%	大賣/鉅額交易
2019/09/16	1	29.15	0	0.00	29.20	1	20,392	0.00%
2019/09/11	0	0.00	9	29.36	29.50	-9	21,060	-0.04%
2019/09/10	0	0.00	934	29.55	29.55	-934	21,221	-4.40%	大賣/鉅額交易
2019/09/09	0	0.00	5	29.02	29.20	-5	21,156	-0.02%
2019/09/06	2	28.68	2	28.68	28.80	0	21,301	0.00%
2019/09/05	6	28.49	0	0.00	28.55	6	21,661	0.03%
2019/09/04	5	28.40	0	0.00	28.45	5	22,301	0.02%
2019/09/03	1	28.35	0	0.00	28.35	1	22,509	0.00%
2019/09/02	103	28.43	0	0.00	28.45	103	22,721	0.45%	大買/鉅額交易
2019/08/30	8	28.23	1	28.75	28.75	7	22,936	0.03%
2019/08/29	2	28.03	0	0.00	28.00	2	22,941	0.01%
2019/08/27	10	27.95	0	0.00	28.00	10	23,257	0.04%
2019/08/26	11	28.08	0	0.00	27.95	11	23,248	0.05%
2019/08/23	1	28.30	0	0.00	28.35	1	23,248	0.00%
2019/08/21	2	28.18	0	0.00	28.15	2	23,701	0.01%
2019/08/20	2	28.33	0	0.00	28.50	2	23,502	0.01%
2019/08/19	1	28.30	0	0.00	28.30	1	23,381	0.00%
2019/08/16	9	28.01	1	28.35	28.25	8	23,513	0.03%
2019/08/15	13	27.82	4	27.83	27.90	9	23,240	0.04%
2019/08/14	30	28.39	0	0.00	28.20	30	23,212	0.13%
2019/08/13	34	28.62	0	0.00	28.50	34	23,053	0.15%
2019/08/12	13	29.08	1	29.10	29.00	12	22,833	0.05%
2019/08/08	8	31.08	0	0.00	31.10	8	22,233	0.04%
2019/08/07	6	31.18	1	31.25	31.05	5	22,093	0.02%
2019/08/06	5	31.05	10	31.27	31.25	-5	22,132	-0.02%
2019/08/05	17	31.22	15	31.30	31.25	2	22,003	0.01%
2019/08/02	4	31.21	0	0.00	31.35	4	22,128	0.02%
2019/08/01	2	31.65	0	0.00	31.65	2	22,028	0.01%
2019/07/31	1	31.85	1	31.85	32.10	0	21,946	0.00%
2019/07/30	0	0.00	5	32.25	32.10	-5	21,658	-0.02%
2019/07/29	1	32.15	5	32.30	32.10	-4	21,752	-0.02%
2019/07/25	0	0.00	3	32.35	32.25	-3	22,377	-0.01%
2019/07/22	0	0.00	20	31.98	31.90	-20	22,798	-0.09%
2019/07/16	0	0.00	1.1	31.85	31.95	-1.1	22,928	0.00%
2019/07/12	5	31.95	0	0.00	31.85	5	22,620	0.02%
2019/07/10	0	0.00	5	31.65	31.60	-5	22,638	-0.02%
2019/07/08	5	31.30	0	0.00	31.40	5	22,549	0.02%
2019/07/01	7	31.02	0	0.00	30.90	7	22,694	0.03%
2019/06/19	1	31.20	18	31.12	31.25	-17	20,565	-0.08%
2019/06/17	0	0.00	4	30.75	30.70	-4	20,085	-0.02%
2019/06/13	8	30.78	0	0.00	30.60	8	20,010	0.04%
2019/06/12	4	30.25	8.1	30.55	30.70	-4.1	19,695	-0.02%
2019/06/11	0	0.00	1	31.60	31.30	-1	18,985	-0.01%
2019/06/06	5	31.53	5	31.48	31.70	0	18,549	0.00%
2019/06/03	0	0.00	1	30.90	31.00	-1	17,959	-0.01%
2019/05/30	0	0.00	70	30.70	30.70	-70	17,862	-0.39%
2019/05/29	2	30.35	0	0.00	30.55	2	18,085	0.01%
2019/05/24	0	0.00	1	30.60	30.50	-1	18,165	-0.01%
2019/05/23	2	30.50	1	30.55	30.55	1	18,274	0.01%
2019/05/21	0	0.00	5	30.50	30.65	-5	18,227	-0.03%
2019/05/20	10	30.26	0	0.00	30.40	10	17,962	0.06%
2019/05/15	5	29.65	0	0.00	29.70	5	17,459	0.03%
2019/05/13	2	29.30	1	29.50	29.50	1	17,245	0.01%
2019/05/10	0	0.00	0.9	29.65	29.60	-0.9	17,433	0.00%
2019/05/09	70	29.90	0	0.00	29.90	70	17,412	0.40%
2019/05/07	0	0.00	5	30.70	30.50	-5	17,436	-0.03%
2019/05/06	1	29.85	6	30.00	30.05	-5	17,395	-0.03%
2019/05/03	1	30.10	2	30.08	30.05	-1	17,439	-0.01%
2019/05/02	0	0.00	1	30.00	30.10	-1	17,252	-0.01%
2019/04/30	13	29.42	11.4	29.54	29.65	1.6	16,808	0.01%
2019/04/29	2	29.25	0	0.00	29.35	2	16,658	0.01%
2019/04/26	0	0.00	28	28.80	28.95	-28	16,516	-0.17%
2019/04/25	9	28.67	0	0.00	28.75	9	16,398	0.05%
2019/04/24	1	28.50	0	0.00	28.65	1	16,312	0.01%
2019/04/23	0	0.00	1	28.10	28.20	-1	16,109	-0.01%
2019/04/19	0	0.00	1	28.15	28.15	-1	16,046	-0.01%
2019/04/17	4	28.10	0	0.00	28.10	4	16,409	0.02%
2019/04/16	0	0.00	11	28.11	28.10	-11	16,425	-0.07%
2019/04/10	0	0.00	12	28.15	28.15	-12	16,534	-0.07%
2019/04/09	0	0.00	12	28.10	28.20	-12	16,663	-0.07%
2019/04/03	0	0.00	170	28.00	28.00	-170	16,611	-1.02%	大賣/鉅額交易
2019/03/29	4	27.95	1	27.90	28.05	3	16,330	0.02%
2019/03/27	0	0.00	5	28.05	27.95	-5	16,107	-0.03%
2019/03/22	2	28.10	0	0.00	28.00	2	16,101	0.01%
2019/03/21	1	27.90	0	0.00	28.10	1	16,210	0.01%
2019/03/20	0	0.00	1	27.85	28.00	-1	16,231	-0.01%
2019/03/19	8	28.00	30	28.05	28.00	-22	16,172	-0.14%
2019/03/18	0	0.00	6	27.63	27.85	-6	16,023	-0.04%
2019/03/15	4	27.45	4	27.45	27.45	0	15,856	0.00%
2019/03/08	0	0.00	150	27.05	27.00	-150	15,902	-0.94%	大賣/鉅額交易
2019/03/07	0	0.00	5	27.05	27.10	-5	16,728	-0.03%
2019/03/06	0	0.00	5	27.05	27.10	-5	17,037	-0.03%
2019/03/05	4	26.95	1	27.00	26.95	3	17,039	0.02%
2019/02/27	0	0.00	1	27.15	27.25	-1	16,644	-0.01%
2019/02/26	6	26.99	41	27.00	27.00	-35	16,619	-0.21%
2019/02/25	1	26.95	51	26.95	27.10	-50	16,504	-0.30%
2019/02/22	6	26.90	0	0.00	26.95	6	16,466	0.04%
2019/02/20	101	26.90	100	26.85	26.95	1	16,593	0.01%	大買/
2019/02/19	50	26.75	0	0.00	26.80	50	16,571	0.30%
2019/02/15	4	26.60	100	26.50	26.40	-96	16,674	-0.58%
2019/02/13	60	26.60	0	0.00	26.55	60	16,785	0.36%
2019/02/11	50	26.55	0	0.00	26.40	50	16,685	0.30%
2019/01/30	0	0.00	3	26.78	26.60	-3	16,491	-0.02%
2019/01/29	0	0.00	9	26.57	26.70	-9	16,256	-0.06%
2019/01/24	0	0.00	3	26.50	26.60	-3	15,898	-0.02%
2019/01/23	50	26.30	5	26.55	26.60	45	16,049	0.28%
2019/01/22	0	0.00	5	26.45	26.45	-5	16,113	-0.03%
2019/01/17	6	26.00	0	0.00	26.10	6	16,897	0.04%
2019/01/15	1	26.05	3	26.15	26.20	-2	17,575	-0.01%
2019/01/11	1	26.05	0	0.00	26.00	1	17,840	0.01%
2019/01/10	53	25.90	0	0.00	26.10	53	17,949	0.30%
2019/01/08	50	25.55	0	0.00	25.50	50	17,927	0.28%
2019/01/07	50	25.50	0	0.00	25.60	50	18,343	0.27%
2019/01/03	10	25.30	0	0.00	25.45	10	19,761	0.05%
2019/01/02	0	0.00	1	25.60	25.45	-1	20,340	0.00%
2018/12/28	0	0.00	5	25.95	25.95	-5	20,647	-0.02%
2018/12/27	1	25.35	0	0.00	25.30	1	20,720	0.00%
2018/12/26	30	25.25	0	0.00	25.25	30	21,011	0.14%
2018/12/25	10	25.35	0	0.00	25.35	10	21,122	0.05%
2018/12/24	0	0.00	5	25.55	25.50	-5	21,339	-0.02%
2018/12/21	10	25.55	0	0.00	25.65	10	22,143	0.05%
2018/12/20	1	25.60	0	0.00	25.70	1	22,310	0.00%
2018/12/19	12	25.54	0	0.00	25.70	12	22,511	0.05%
2018/12/18	4	25.55	0	0.00	25.60	4	22,698	0.02%
2018/12/17	0	0.00	5	25.76	25.80	-5	22,947	-0.02%
2018/12/14	1	25.55	0	0.00	25.65	1	23,284	0.00%
2018/12/12	20	25.65	18	25.65	25.70	2	23,792	0.01%
2018/12/10	11	25.60	0	0.00	25.65	11	24,024	0.05%
2018/12/06	10	25.80	0	0.00	25.80	10	24,082	0.04%
2018/11/30	10	25.75	0	0.00	25.60	10	24,032	0.04%
2018/11/29	25	25.77	1	25.75	25.75	24	23,252	0.10%
2018/11/27	20	25.93	0	0.00	25.95	20	22,729	0.09%
2018/11/22	0	0.00	1	26.10	26.20	-1	22,506	0.00%
2018/11/12	0	0.00	5	26.40	26.50	-5	21,719	-0.02%
2018/11/09	2	26.25	0	0.00	26.45	2	21,859	0.01%
2018/11/08	0	0.00	20	26.55	26.70	-20	22,021	-0.09%
2018/11/05	2	26.00	0	0.00	26.30	2	22,138	0.01%
2018/11/01	2	25.85	0	0.00	25.85	2	23,139	0.01%
2018/10/31	0	0.00	5	25.85	26.15	-5	23,353	-0.02%
2018/10/30	2	25.43	0	0.00	25.45	2	23,252	0.01%
2018/10/29	35	25.11	20	25.20	25.30	15	23,454	0.06%
2018/10/26	22	25.42	0	0.00	25.35	22	23,616	0.09%
2018/10/25	127	25.50	260	25.58	25.55	-133	23,399	-0.57%	大買/大賣/鉅額交易
2018/10/24	152	25.65	112	25.70	26.00	40	23,376	0.17%	大買/大賣/
2018/10/18	12	26.35	5	26.30	26.35	7	22,901	0.03%
2018/10/17	0.1	26.65	0	0.00	26.65	0.1	22,826	0.00%
2018/10/16	11	26.50	0	0.00	26.60	11	22,691	0.05%
2018/10/11	3	26.57	1	26.70	26.50	2	21,453	0.01%
2018/10/09	1	27.55	4	27.56	27.55	-3	20,649	-0.01%
2018/10/08	2	26.95	0	0.00	27.00	2	20,075	0.01%
2018/10/05	0	0.00	3	27.25	26.80	-3	19,678	-0.02%
2018/10/04	0	0.00	27	27.13	27.30	-27	19,341	-0.14%
2018/10/03	0	0.00	1	27.05	27.10	-1	18,905	-0.01%
2018/10/02	1	27.15	0	0.00	27.15	1	18,896	0.01%
2018/10/01	1	27.65	0	0.00	27.50	1	18,653	0.01%
2018/09/27	200	27.20	0	0.00	27.30	200	18,201	1.10%	大買/鉅額交易
2018/09/26	80	27.15	0	0.00	27.30	80	17,944	0.45%
2018/09/21	0	0.00	6	27.08	27.15	-6	17,691	-0.03%
2018/09/20	100	27.05	0.5	27.00	27.00	99.5	17,642	0.56%
2018/09/18	1	26.55	1	26.70	26.80	0	17,619	0.00%
2018/09/17	2	26.23	10	26.26	26.40	-8	17,314	-0.05%
2018/09/13	0	0.00	1	26.00	26.10	-1	17,261	-0.01%
2018/09/10	4	25.80	20	25.81	25.80	-16	17,745	-0.09%
2018/09/03	0	0.00	10	25.70	25.75	-10	18,749	-0.05%
2018/08/27	2	25.83	0	0.00	25.80	2	19,541	0.01%
2018/08/20	11	25.55	0	0.00	25.50	11	21,235	0.05%
2018/08/17	6	25.57	0	0.00	25.55	6	21,188	0.03%
2018/08/16	66.6	25.40	10	25.38	25.35	56.6	21,212	0.27%
2018/08/14	61.5	26.05	0	0.00	26.00	61.5	20,802	0.30%
2018/08/13	58	26.22	0	0.00	26.15	58	20,934	0.28%
2018/08/10	10	26.15	3	26.20	26.35	7	20,884	0.03%
2018/08/09	151	26.18	0	0.00	26.05	151	20,807	0.73%	大買/鉅額交易
2018/08/07	5	27.30	10	27.35	27.30	-5	19,791	-0.03%
2018/08/06	10	27.38	5	27.45	27.30	5	19,509	0.03%
2018/08/03	5	27.35	28	27.40	27.35	-23	19,296	-0.12%
2018/08/01	0	0.00	5	27.35	27.45	-5	18,801	-0.03%
2018/07/31	2	27.20	0	0.00	27.25	2	18,719	0.01%
2018/07/30	15	27.25	0	0.00	27.25	15	18,311	0.08%
2018/07/27	15	27.25	5	27.30	27.25	10	18,238	0.05%
2018/07/26	15	27.27	0	0.00	27.35	15	18,172	0.08%
2018/07/23	0	0.00	10	27.10	26.95	-10	18,223	-0.05%
2018/07/19	0	0.00	2	26.85	26.85	-2	18,344	-0.01%
2018/07/16	6	27.05	30	27.10	26.80	-24	18,590	-0.13%
2018/07/12	0	0.00	5	26.90	26.85	-5	18,855	-0.03%
2018/07/11	6	26.35	0	0.00	26.55	6	18,861	0.03%
2018/07/09	10	26.55	0	0.00	26.55	10	18,686	0.05%
2018/07/05	5	26.50	0	0.00	26.50	5	18,587	0.03%
2018/07/04	1	26.50	0	0.00	26.50	1	18,733	0.01%
2018/07/02	1	26.50	0	0.00	26.50	1	18,808	0.01%
2018/06/29	10	26.30	0	26.75	26.90	10	18,714	0.05%
2018/06/28	29	26.45	5	26.30	26.30	24	18,358	0.13%
2018/06/26	0	0.00	8	26.80	26.65	-8	18,016	-0.04%
2018/06/22	10.1	26.50	0	0.00	26.60	10.1	17,990	0.06%
2018/06/21	10	26.60	0	0.00	26.60	10	17,745	0.06%
2018/06/19	1	26.40	0	0.00	26.35	1	17,676	0.01%
2018/06/15	0	0.00	11	26.50	26.75	-11	17,378	-0.06%
2018/06/14	0	0.00	33	26.65	26.60	-33	17,050	-0.19%
2018/06/13	0	0.00	36.1	26.79	26.75	-36.1	16,862	-0.21%
2018/06/07	0	0.00	5	27.30	27.35	-5	16,439	-0.03%
2018/06/05	0	0.00	2	27.35	27.35	-2	16,212	-0.01%
2018/06/04	13	26.95	40.4	26.75	27.10	-27.4	16,018	-0.17%
2018/05/31	3	26.23	0	0.00	26.25	3	15,814	0.02%
2018/05/30	16	26.27	5	26.15	26.35	11	14,888	0.07%
2018/05/28	3	27.10	1	27.15	27.15	2	14,386	0.01%
2018/05/21	0	0.00	5	27.02	27.00	-5	14,468	-0.03%
2018/05/17	0	0.00	34	26.45	26.45	-34	14,343	-0.24%
2018/05/16	2	26.45	0	0.00	26.45	2	14,222	0.01%
2018/05/14	0	0.00	2	26.60	26.50	-2	14,728	-0.01%
2018/05/11	0	0.00	2	26.40	26.40	-2	14,747	-0.01%
2018/05/07	0	0.00	6	26.06	26.00	-6	14,407	-0.04%
2018/05/04	4	25.85	0	0.00	25.80	4	14,377	0.03%
2018/05/03	1	26.10	0	0.00	26.10	1	14,275	0.01%
2018/04/30	0	0.00	4	26.20	26.25	-4	14,330	-0.03%
2018/04/26	0	0.00	10	25.95	25.95	-10	14,441	-0.07%
2018/04/25	0	0.00	60	25.96	26.00	-60	14,759	-0.41%
2018/04/24	0	0.00	70	25.97	25.90	-70	15,016	-0.47%
2018/04/18	2	25.23	0	0.00	25.20	2	15,220	0.01%
2018/03/28	6	25.25	0	0.00	25.05	6	15,312	0.04%
2018/03/27	6	25.34	0	0.00	25.40	6	15,155	0.04%
2018/03/26	5	25.15	0	0.00	25.15	5	15,074	0.03%
2018/03/20	0	0.00	10	25.30	25.35	-10	15,086	-0.07%
2018/03/19	0	0.00	1	25.50	25.45	-1	15,040	-0.01%
2018/03/16	0.1	25.40	0	0.00	25.50	0.1	15,091	0.00%
2018/03/13	1	25.50	0	0.00	25.65	1	14,951	0.01%
2018/03/07	7	24.53	0	0.00	24.50	7	14,924	0.05%
2018/03/02	0	0.00	5	25.00	24.95	-5	15,230	-0.03%
2018/02/23	4	24.85	0	0.00	25.00	4	15,098	0.03%
2018/02/22	1	24.50	0	0.00	24.75	1	15,186	0.01%
2018/02/12	15	24.08	3	24.30	24.15	12	15,114	0.08%
2018/02/09	2	23.90	0	0.00	23.95	2	14,961	0.01%
2018/02/07	1	24.20	0	0.00	24.10	1	14,746	0.01%
2018/02/06	2	24.20	0	0.00	24.00	2	14,471	0.01%
2018/01/31	0	0.00	5	25.30	25.30	-5	13,708	-0.04%
2018/01/30	0	0.00	20	25.43	25.40	-20	13,716	-0.15%
2018/01/24	10	25.30	10	25.25	25.30	0	13,653	0.00%
2018/01/23	0	0.00	25	25.30	25.40	-25	13,653	-0.18%
2018/01/22	0	0.00	15	25.42	25.50	-15	13,529	-0.11%
2018/01/19	40	25.21	10	25.40	25.55	30	13,456	0.22%
2018/01/18	0	0.00	30	25.78	25.80	-30	13,177	-0.23%
2018/01/16	0	25.80	25	25.87	25.85	-25	12,568	-0.20%
2018/01/15	0	0.00	10	25.60	25.95	-10	12,169	-0.08%
2018/01/12	0	0.00	21	25.33	25.35	-21	11,888	-0.18%
2018/01/11	0	0.00	1	25.25	25.40	-1	11,784	-0.01%
2018/01/10	0	0.00	2.2	25.25	25.35	-2.2	11,800	-0.02%
2018/01/09	0	0.00	1	25.00	25.00	-1	11,545	-0.01%
2018/01/08	0	0.00	9	24.93	25.15	-9	11,383	-0.08%
2018/01/05	0	0.00	2	24.80	24.90	-2	11,178	-0.02%
2018/01/03	0	0.00	2	24.45	24.50	-2	11,122	-0.02%
2018/01/02	0	0.00	4	24.20	24.20	-4	10,905	-0.04%