玉山金 (2884)-元大-路竹券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
27.90
漲跌
▼0.50
漲幅
-1.76%
成交量
32,653張
產業
上市金融類股
3168人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

玉山金 (2884)籌碼相關－元大-路竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-路竹券商分點個股進出
元大-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	4	28.41	2.2	28.43	28.40	1.9	29,067	0.01%
2024/05/27	4	28.50	7.4	28.46	28.65	-3.4	29,542	-0.01%
2024/05/24	9.3	28.30	16	28.31	28.30	-6.7	29,801	-0.02%
2024/05/23	2	28.20	0	0.00	28.65	2	29,765	0.01%
2024/05/22	85.6	28.55	2.4	28.67	28.50	83.2	28,969	0.29%
2024/05/21	8.4	28.62	0.5	28.65	28.85	7.9	28,352	0.03%
2024/05/20	4	29.26	17.1	29.33	29.40	-13.1	27,499	-0.05%
2024/05/17	7.5	28.31	24	28.70	29.00	-16.5	26,294	-0.06%
2024/05/16	0	0.00	23.3	28.20	28.30	-23.3	25,180	-0.09%
2024/05/15	0.5	28.30	3	28.05	28.00	-2.5	24,945	-0.01%
2024/05/14	14	27.97	0.8	28.00	27.90	13.3	25,005	0.05%
2024/05/13	1	28.30	0	0.00	28.30	1	25,333	0.00%
2024/05/10	2	28.15	3	28.17	28.50	-1	25,250	0.00%
2024/05/09	6	27.95	0	0.00	27.90	6	25,063	0.02%
2024/05/08	11	28.24	4.5	28.09	28.25	6.5	24,971	0.03%
2024/05/07	1	28.00	0.2	28.05	28.20	0.8	24,922	0.00%
2024/05/06	2.7	28.02	2.3	28.15	28.10	0.4	24,685	0.00%
2024/05/02	8	27.75	9.7	27.70	27.45	-1.7	24,077	-0.01%
2024/04/30	20.5	27.54	36	27.63	27.40	-15.5	24,007	-0.06%
2024/04/29	0	0.00	5.4	27.56	27.65	-5.4	23,856	-0.02%
2024/04/26	2.1	27.10	0	0.00	27.10	2.1	23,407	0.01%
2024/04/25	0	0.00	13.9	27.05	27.15	-13.9	23,519	-0.06%
2024/04/24	0.1	27.13	1.2	27.24	27.05	-1.1	23,463	0.00%
2024/04/23	11	27.16	27.2	27.05	27.20	-16.2	23,582	-0.07%
2024/04/22	0	27.00	48.1	26.95	27.05	-48.1	23,508	-0.20%
2024/04/19	6	26.52	1	26.50	26.55	5	23,286	0.02%
2024/04/18	0	0.00	5	26.90	27.00	-5	22,782	-0.02%
2024/04/17	17.1	26.24	0	0.00	26.50	17.1	22,603	0.08%
2024/04/16	55.2	26.57	11	26.75	26.30	44.2	22,238	0.20%
2024/04/15	2.6	26.92	15	27.08	27.05	-12.4	21,578	-0.06%
2024/04/12	5.1	27.08	0	0.00	27.10	5.1	21,487	0.02%
2024/04/11	43.1	27.15	2	27.15	27.25	41.1	21,342	0.19%
2024/04/10	8.1	27.20	1.6	27.18	27.15	6.5	21,272	0.03%
2024/04/09	4.2	27.20	10	27.15	27.30	-5.8	21,201	-0.03%
2024/04/08	3.1	27.10	0	27.10	27.15	3.1	21,091	0.01%
2024/04/03	36	26.94	8	26.95	26.90	28	20,964	0.13%
2024/04/02	6.1	27.20	1	27.25	27.30	5.1	20,732	0.02%
2024/04/01	0	0.00	10	27.25	27.35	-10	20,725	-0.05%
2024/03/29	0	27.20	20.8	27.24	27.25	-20.8	20,636	-0.10%
2024/03/28	10.2	27.20	5	27.25	27.15	5.2	20,438	0.03%
2024/03/27	7.3	27.28	0	0.00	27.20	7.3	20,255	0.04%
2024/03/26	2	27.15	8	27.21	27.35	-6	20,157	-0.03%
2024/03/25	16	27.11	0	0.00	27.05	16	19,831	0.08%
2024/03/22	3	27.10	25.8	27.09	27.10	-22.8	19,769	-0.12%
2024/03/21	0	0.00	6.6	26.79	26.75	-6.6	19,355	-0.03%
2024/03/20	3.4	26.46	0	0.00	26.50	3.4	19,372	0.02%
2024/03/19	2.1	26.53	11.7	26.49	26.55	-9.6	19,384	-0.05%
2024/03/18	24	26.51	17.4	26.54	26.50	6.6	19,138	0.03%
2024/03/15	11.3	26.10	1	26.15	26.20	10.3	18,545	0.06%
2024/03/14	3.1	25.96	25.2	26.00	26.05	-22.1	17,906	-0.12%
2024/03/13	32.2	25.70	1	25.60	25.70	31.2	17,429	0.18%
2024/03/12	9.5	25.56	1	25.50	25.65	8.5	17,248	0.05%
2024/03/11	6.7	25.43	4.7	25.39	25.50	2	17,255	0.01%
2024/03/08	8.1	25.32	1	25.30	25.30	7.1	17,111	0.04%
2024/03/07	6.3	25.38	12	25.33	25.40	-5.7	16,848	-0.03%
2024/03/06	16	25.35	19	25.40	25.40	-3	16,754	-0.02%
2024/03/05	3.2	25.31	18	25.35	25.30	-14.8	17,078	-0.09%
2024/03/04	11.8	25.33	11.5	25.40	25.35	0.3	17,106	0.00%
2024/03/01	8	25.25	5.4	25.27	25.35	2.6	17,143	0.02%
2024/02/29	8	25.28	6	25.28	25.25	2	17,045	0.01%
2024/02/27	3.5	25.08	8	25.04	25.10	-4.5	16,349	-0.03%
2024/02/26	8.9	24.36	0	0.00	24.35	8.9	15,680	0.06%
2024/02/23	13.1	24.50	0	0.00	24.40	13.1	15,393	0.08%
2024/02/22	7.1	24.55	5.1	24.58	24.50	2	15,548	0.01%
2024/02/21	3	24.63	2	24.80	24.65	1	15,462	0.01%
2024/02/20	5	24.79	3	24.83	24.75	2	15,474	0.01%
2024/02/19	0.4	24.75	1	24.80	24.80	-0.6	15,942	0.00%
2024/02/16	8	24.61	0	0.00	24.65	8	16,164	0.05%
2024/02/15	2.1	24.68	0.5	24.70	24.65	1.6	16,245	0.01%
2024/02/05	19.1	24.53	2.6	24.54	24.50	16.5	16,018	0.10%
2024/02/02	2.2	24.85	0	0.00	24.85	2.2	15,635	0.01%
2024/02/01	0	0.00	4	24.85	24.90	-4	15,583	-0.03%
2024/01/31	6.6	24.76	1	24.75	24.75	5.6	15,622	0.04%
2024/01/30	1.1	24.85	0	0.00	24.75	1.1	15,642	0.01%
2024/01/29	0	0.00	1	24.95	25.00	-1	15,754	-0.01%
2024/01/26	4	24.72	0.1	24.90	24.85	3.9	15,870	0.02%
2024/01/25	5	24.60	0	0.00	24.65	5	15,891	0.03%
2024/01/24	10	24.60	0.1	24.70	24.65	9.9	15,832	0.06%
2024/01/23	2.1	24.60	1	24.55	24.65	1.1	15,780	0.01%
2024/01/22	10.6	24.59	0	0.00	24.55	10.6	15,738	0.07%
2024/01/19	12	24.59	0	0.00	24.70	12	15,569	0.08%
2024/01/18	4	24.55	0	0.00	24.55	4	15,506	0.03%
2024/01/17	11.9	24.67	0	0.00	24.60	11.9	15,396	0.08%
2024/01/16	4.5	25.03	3	25.05	25.00	1.5	15,148	0.01%
2024/01/15	4	25.38	0	0.00	25.40	4	14,957	0.03%
2024/01/12	0	0.00	1	25.35	25.35	-1	15,170	-0.01%
2024/01/11	0	0.00	0.4	25.50	25.40	-0.4	15,220	0.00%
2024/01/10	3	25.48	0.4	25.50	25.40	2.6	15,145	0.02%
2024/01/09	2	25.60	0	0.00	25.50	2	15,226	0.01%
2024/01/08	1	25.70	6	25.90	25.80	-5	15,229	-0.03%
2024/01/05	1.2	25.74	0	0.00	25.65	1.2	15,177	0.01%
2024/01/04	0	0.00	2	25.65	25.70	-2	15,318	-0.01%
2024/01/03	1.1	25.55	0	0.00	25.60	1.1	15,632	0.01%
2024/01/02	0.2	25.80	0.2	25.80	25.90	0	15,580	0.00%
2023/12/29	2	25.80	0	0.00	25.80	2	15,639	0.01%
2023/12/28	0	0.00	0.9	25.70	25.80	-0.9	15,982	-0.01%
2023/12/27	0.1	25.55	2.2	25.65	25.70	-2.1	15,958	-0.01%
2023/12/26	0.1	25.40	3	25.50	25.50	-2.9	15,869	-0.02%
2023/12/25	2.3	25.33	0	0.00	25.35	2.3	15,844	0.01%
2023/12/22	0	0.00	0.1	25.35	25.40	-0.1	15,902	0.00%
2023/12/21	3	25.28	0	0.00	25.40	3	15,928	0.02%
2023/12/20	1	25.40	2	25.40	25.40	-1	15,837	-0.01%
2023/12/19	0.4	25.40	0	0.00	25.50	0.4	15,759	0.00%
2023/12/18	2.2	25.55	2	25.60	25.65	0.2	15,928	0.00%
2023/12/15	2.3	25.79	5.3	25.74	25.70	-3	16,006	-0.02%
2023/12/14	3.1	25.74	4.1	25.72	25.75	-1	15,631	-0.01%
2023/12/13	1.3	25.41	0	0.00	25.45	1.3	15,320	0.01%
2023/12/12	5.3	25.45	0	0.00	25.50	5.3	15,780	0.03%
2023/12/11	1	25.45	12	25.50	25.60	-11	15,935	-0.07%
2023/12/08	0	0.00	3.5	25.57	25.60	-3.5	15,933	-0.02%
2023/12/07	1	25.40	0.8	25.49	25.50	0.2	15,995	0.00%
2023/12/06	0.1	25.55	1	25.55	25.55	-0.9	16,053	-0.01%
2023/12/05	0.1	25.20	2	25.35	25.45	-1.9	15,903	-0.01%
2023/12/04	2.4	25.19	0	0.00	25.25	2.4	15,964	0.01%
2023/12/01	5.6	25.28	0.1	25.30	25.25	5.4	16,050	0.03%
2023/11/30	0	25.55	0	0.00	25.60	0	15,938	0.00%
2023/11/29	1	25.55	1	25.65	25.55	0	15,390	0.00%
2023/11/28	0	0.00	1	25.65	25.70	-1	15,247	-0.01%
2023/11/27	2.1	25.55	1.5	25.53	25.35	0.6	15,485	0.00%
2023/11/24	0.2	25.45	2.2	25.50	25.50	-2	15,446	-0.01%
2023/11/22	4	25.60	17.1	25.60	25.50	-13.1	15,421	-0.08%
2023/11/21	4.6	25.59	21.1	25.66	25.70	-16.5	15,392	-0.11%
2023/11/20	0	0.00	2	25.20	25.20	-2	15,160	-0.01%
2023/11/17	9	25.20	10	25.12	25.15	-1	15,128	-0.01%
2023/11/16	3.5	24.85	35.2	24.85	25.15	-31.7	15,028	-0.21%
2023/11/15	3.1	24.52	0.2	24.60	24.60	2.9	14,492	0.02%
2023/11/14	0	24.50	0	0.00	24.50	0	14,218	0.00%
2023/11/13	4	24.58	0	0.00	24.50	4	14,179	0.03%
2023/11/10	1	24.50	0.1	24.50	24.50	0.9	14,489	0.01%
2023/11/09	2	24.50	4	24.54	24.45	-2	14,577	-0.01%
2023/11/07	1.5	24.45	4	24.40	24.50	-2.5	14,679	-0.02%
2023/11/06	2	24.50	30.9	24.52	24.55	-28.9	14,703	-0.20%
2023/11/03	10.5	24.40	1.2	24.35	24.35	9.3	14,523	0.06%
2023/11/02	0	0.00	2	24.13	24.15	-2	14,579	-0.01%
2023/11/01	1	23.90	1.1	23.86	23.85	-0.1	14,552	0.00%
2023/10/31	6	23.85	0.9	24.00	23.85	5.1	14,678	0.03%
2023/10/30	11.1	23.86	0	0.00	23.85	11.1	14,894	0.07%
2023/10/27	0.2	24.00	2	23.90	24.00	-1.9	14,857	-0.01%
2023/10/26	2.8	23.91	0	0.00	23.80	2.8	15,070	0.02%
2023/10/25	2	24.00	1	24.00	23.95	1	15,050	0.01%
2023/10/24	1.4	23.93	1	23.95	23.95	0.4	15,626	0.00%
2023/10/23	7	23.94	11	24.00	24.05	-4	16,228	-0.02%
2023/10/20	2	24.05	4	24.04	24.00	-2	16,482	-0.01%
2023/10/19	3.2	24.27	1	24.25	24.20	2.2	16,384	0.01%
2023/10/18	0	24.65	0	0.00	24.50	0	16,613	0.00%
2023/10/17	0.2	24.65	0	0.00	24.70	0.2	16,772	0.00%
2023/10/16	0	24.65	1	24.65	24.70	-1	16,846	-0.01%
2023/10/13	1.3	24.63	4	24.60	24.65	-2.7	16,874	-0.02%
2023/10/12	0.6	24.62	10	24.55	24.75	-9.4	17,048	-0.06%
2023/10/11	12.5	24.49	5	24.45	24.60	7.5	17,071	0.04%
2023/10/06	12	24.02	0	0.00	24.20	12	16,857	0.07%
2023/10/05	2	23.95	2	23.90	24.00	0	16,946	0.00%
2023/10/04	13.2	23.83	2	23.80	23.80	11.2	16,918	0.07%
2023/10/03	2	24.10	0	0.00	24.10	2	16,657	0.01%
2023/10/02	9.4	24.20	0.2	24.30	24.15	9.2	16,730	0.06%
2023/09/28	3	24.18	0	0.00	24.25	3	17,234	0.02%
2023/09/27	5.7	24.15	0	0.00	24.15	5.7	17,375	0.03%
2023/09/26	0	24.20	1	24.23	24.15	-1	17,441	-0.01%
2023/09/25	1	24.25	0.4	24.35	24.30	0.6	17,418	0.00%
2023/09/22	20.3	24.15	0	0.00	24.10	20.3	17,676	0.11%
2023/09/21	15.1	24.07	0	0.00	24.05	15.1	17,755	0.09%
2023/09/20	2	24.40	1	24.40	24.35	1	17,558	0.01%
2023/09/19	1	24.45	0	0.00	24.45	1	17,476	0.01%
2023/09/18	6.1	24.44	0.1	24.45	24.45	6	17,648	0.03%
2023/09/15	3.7	24.48	1.5	24.60	24.40	2.2	17,710	0.01%
2023/09/14	1	24.60	10	24.60	24.80	-9	17,220	-0.05%
2023/09/13	1	24.30	1	24.30	24.30	0	17,044	0.00%
2023/09/12	13	24.15	0	0.00	24.25	13	17,281	0.08%
2023/09/11	3	24.12	2	24.15	24.15	1	17,201	0.01%
2023/09/07	6.3	24.23	0	0.00	24.20	6.3	17,201	0.04%
2023/09/06	5.7	24.43	0	0.00	24.35	5.7	17,154	0.03%
2023/09/05	0	0.00	1	24.55	24.50	-1	17,051	-0.01%
2023/09/04	4	24.61	0.5	24.65	24.60	3.5	17,088	0.02%
2023/09/01	2.1	24.55	0	24.65	24.55	2	17,206	0.01%
2023/08/31	8.9	24.63	0	0.00	24.45	8.9	17,334	0.05%
2023/08/30	0.5	24.85	1.5	24.85	24.80	-1	17,105	-0.01%
2023/08/29	1.6	24.61	2.7	24.55	24.60	-1.1	17,267	-0.01%
2023/08/28	2	24.50	2	24.50	24.50	0	17,312	0.00%
2023/08/25	3.6	24.40	0	0.00	24.35	3.6	17,853	0.02%
2023/08/24	22.3	24.41	0	0.00	24.40	22.3	17,935	0.12%
2023/08/23	4	24.60	0	0.00	24.55	4	17,763	0.02%
2023/08/22	12.1	24.75	2	24.60	24.65	10.1	17,798	0.06%
2023/08/21	5.6	24.82	0	0.00	24.85	5.6	17,833	0.03%
2023/08/18	2	24.65	0	0.00	24.60	2	17,896	0.01%
2023/08/17	1.1	24.55	9.1	24.35	24.50	-8.1	17,943	-0.04%
2023/08/16	14.4	24.61	1.7	24.62	24.55	12.7	17,968	0.07%
2023/08/15	8.1	25.10	0	0.00	25.00	8.1	18,074	0.04%
2023/08/14	2.2	25.43	14	25.53	25.35	-11.8	18,157	-0.06%
2023/08/11	3.3	25.72	0.2	25.80	25.70	3.1	18,303	0.02%
2023/08/09	0.2	25.75	1	25.80	25.90	-0.8	18,587	0.00%
2023/08/08	2	25.70	0	0.00	25.60	2	18,629	0.01%
2023/08/04	0	0.00	1	25.65	25.55	-1	19,029	-0.01%
2023/08/02	10.9	25.74	10	25.65	25.65	0.9	19,034	0.00%
2023/08/01	4	25.88	0	0.00	25.95	4	18,926	0.02%
2023/07/31	2.7	25.95	1	25.95	25.85	1.7	18,911	0.01%
2023/07/28	1	25.95	0.2	26.05	25.95	0.8	18,840	0.00%
2023/07/27	12.5	25.98	11	26.00	26.00	1.5	19,073	0.01%
2023/07/26	56	26.89	26	26.90	26.95	30	18,746	0.16%
2023/07/25	8.4	26.54	2	26.50	26.55	6.4	18,198	0.04%
2023/07/24	1.8	26.25	0	0.00	26.25	1.8	17,976	0.01%
2023/07/21	10	26.60	0	0.00	26.45	10	17,922	0.06%
2023/07/20	0.1	26.53	137	26.48	26.60	-136.9	17,686	-0.77%	大賣/鉅額交易
2023/07/19	0	0.00	2	26.40	26.45	-2	17,536	-0.01%
2023/07/18	1	26.50	1	26.40	26.45	0	17,454	0.00%
2023/07/17	0	0.00	3	26.43	26.45	-3	17,439	-0.02%
2023/07/14	135	26.15	0.1	26.15	26.30	134.9	17,330	0.78%	大買/鉅額交易
2023/07/13	0.1	26.00	0	0.00	26.00	0.1	17,212	0.00%
2023/07/12	1	25.75	0	0.00	25.95	1	17,202	0.01%
2023/07/10	2	25.55	0.1	25.60	25.45	1.9	17,133	0.01%
2023/07/07	4	25.45	5	25.50	25.55	-1	17,090	-0.01%
2023/07/06	0.1	25.93	1	25.85	25.80	-1	17,046	-0.01%
2023/07/05	0	0.00	13	26.09	26.15	-13	16,503	-0.08%
2023/07/03	1	26.15	8.2	26.17	26.20	-7.2	17,050	-0.04%
2023/06/30	1.1	25.92	1.2	25.86	26.05	-0.1	17,383	0.00%
2023/06/29	2.2	26.02	0	0.00	25.95	2.2	17,356	0.01%
2023/06/28	0.2	26.15	1	26.10	26.10	-0.8	17,343	0.00%
2023/06/27	0.1	26.26	11	26.24	26.20	-10.9	17,375	-0.06%
2023/06/26	1	26.30	0	0.00	26.35	1	17,445	0.01%
2023/06/20	0	26.25	0	0.00	26.30	0	17,509	0.00%
2023/06/19	1.9	26.12	31.9	26.12	26.30	-30	17,602	-0.17%
2023/06/15	11	26.25	0	0.00	26.25	11	17,695	0.06%
2023/06/13	1	26.40	18	26.35	26.30	-17	18,799	-0.09%
2023/06/12	0.2	26.25	4.1	26.30	26.20	-3.9	18,972	-0.02%
2023/06/09	4.3	26.60	12	26.60	26.50	-7.7	19,209	-0.04%
2023/06/08	0	26.50	4	26.58	26.60	-4	19,690	-0.02%
2023/06/07	0	26.55	9	26.60	26.70	-9	20,013	-0.04%
2023/06/06	8.2	26.59	6.3	26.52	26.55	1.9	20,186	0.01%
2023/06/05	0.2	26.40	0.4	26.28	26.35	-0.2	20,288	0.00%
2023/06/02	1.1	26.08	27	26.01	26.00	-25.9	20,283	-0.13%
2023/06/01	0	0.00	38	25.90	25.85	-38	20,341	-0.19%
2023/05/31	1	25.95	1	25.90	25.90	0	20,433	0.00%
2023/05/29	0	0.00	3	25.87	25.80	-3	20,295	-0.01%
2023/05/26	1	25.75	0	0.00	25.75	1	21,019	0.00%
2023/05/25	8	25.86	6	25.80	25.80	2	21,338	0.01%
2023/05/24	0	0.00	1	26.00	26.10	-1	21,844	0.00%
2023/05/23	1	26.15	12.9	26.16	26.10	-11.9	24,309	-0.05%
2023/05/22	0	0.00	3.7	26.28	26.20	-3.7	24,670	-0.01%
2023/05/19	1	26.20	3.1	26.30	26.30	-2.1	24,822	-0.01%
2023/05/18	0.9	25.90	22.1	25.92	26.00	-21.2	24,535	-0.09%
2023/05/17	4.2	25.84	2.4	25.81	25.90	1.7	24,518	0.01%
2023/05/16	0	0.00	0.5	25.46	25.70	-0.5	24,504	0.00%
2023/05/15	0	25.15	3	25.15	25.30	-3	24,649	-0.01%
2023/05/12	0	0.00	7.4	25.25	25.25	-7.4	24,732	-0.03%
2023/05/11	0	0.00	4.6	25.42	25.45	-4.6	24,717	-0.02%
2023/05/10	0	0.00	11.6	25.45	25.50	-11.6	24,967	-0.05%
2023/05/08	0	0.00	13.4	25.01	24.95	-13.4	24,684	-0.05%
2023/05/05	0.6	24.95	4.3	24.92	24.95	-3.8	24,564	-0.02%
2023/05/04	1.7	24.89	11.8	24.85	24.90	-10.1	24,734	-0.04%
2023/05/03	5.7	24.77	20.2	24.75	24.80	-14.5	24,849	-0.06%
2023/05/02	7.2	24.73	0	0.00	24.90	7.2	25,028	0.03%
2023/04/28	0.1	24.85	0	0.00	24.95	0.1	25,602	0.00%
2023/04/27	2.7	24.79	0	0.00	24.80	2.7	25,915	0.01%
2023/04/25	0	0.00	7	24.93	24.95	-7	26,059	-0.03%
2023/04/24	0	0.00	8.3	24.86	25.00	-8.3	26,186	-0.03%
2023/04/21	4	24.80	1.2	24.90	24.85	2.8	26,318	0.01%
2023/04/20	1.2	24.86	4.2	24.90	24.90	-3	26,408	-0.01%
2023/04/19	8.4	25.05	4	25.00	25.05	4.4	26,893	0.02%
2023/04/18	0	25.20	5	25.25	25.30	-5	26,824	-0.02%
2023/04/17	0.1	25.20	0	0.00	25.25	0.1	26,845	0.00%
2023/04/14	1	25.35	0	0.00	25.45	1	26,928	0.00%
2023/04/12	1	25.15	204.1	25.10	25.30	-203.1	26,846	-0.76%	大賣/鉅額交易
2023/04/11	1	25.25	1.1	25.16	25.25	-0.1	26,870	0.00%
2023/04/07	1.1	25.14	0	0.00	25.00	1.1	26,718	0.00%
2023/04/06	9.1	25.40	6.3	25.42	25.45	2.8	26,524	0.01%
2023/03/31	2	25.15	7	25.23	25.30	-5	25,953	-0.02%
2023/03/30	29	24.95	14	24.94	25.00	15	25,577	0.06%
2023/03/29	0	24.90	4	24.90	24.90	-4	25,366	-0.02%
2023/03/28	0	0.00	4	24.76	24.80	-4	25,574	-0.02%
2023/03/27	119	24.69	2.3	24.71	24.70	116.7	25,631	0.46%	大買/鉅額交易
2023/03/24	1	24.70	0	0.00	24.70	1	25,780	0.00%
2023/03/23	1	24.55	3	24.47	24.65	-2	25,780	-0.01%
2023/03/22	0	0.00	10.6	24.31	24.45	-10.6	25,746	-0.04%
2023/03/21	16.1	23.94	4	24.10	23.95	12.1	25,969	0.05%
2023/03/20	5.3	23.68	68	23.76	23.75	-62.7	25,940	-0.24%
2023/03/17	9.1	23.70	15	23.80	23.70	-5.9	25,820	-0.02%
2023/03/16	25.5	23.59	1	23.50	23.55	24.5	25,737	0.10%
2023/03/15	16	24.09	18	24.15	24.00	-2	25,346	-0.01%
2023/03/14	23.2	24.12	3	24.12	24.05	20.2	25,227	0.08%
2023/03/13	27.1	24.28	10.6	24.28	24.35	16.5	24,999	0.07%
2023/03/10	30.3	24.61	4	24.55	24.55	26.3	24,830	0.11%
2023/03/09	19	24.82	0	0.00	24.85	19	24,730	0.08%
2023/03/08	1.6	24.99	2	25.00	25.00	-0.4	25,046	0.00%
2023/03/07	10.5	24.95	2.3	25.01	25.00	8.2	25,186	0.03%
2023/03/06	1.5	24.78	2	24.83	24.85	-0.5	25,275	0.00%
2023/03/03	0.8	24.75	7	24.76	24.65	-6.2	25,394	-0.02%
2023/03/02	7	24.66	3	24.70	24.70	4	25,413	0.02%
2023/03/01	4	24.75	1.1	24.80	24.80	3	25,464	0.01%
2023/02/24	7.1	24.91	0.1	24.95	24.95	7.1	25,274	0.03%
2023/02/23	1.3	24.91	5.5	24.95	24.95	-4.2	24,712	-0.02%
2023/02/22	13.5	24.62	8.1	24.71	24.90	5.5	24,520	0.02%
2023/02/21	113	24.67	75.4	24.77	24.75	37.6	24,211	0.16%	大買/
2023/02/20	0	0.00	1.8	25.90	26.00	-1.8	22,032	-0.01%
2023/02/17	10	25.40	10	25.41	25.40	0	22,020	0.00%
2023/02/16	2	25.10	0	0.00	25.10	2	22,302	0.01%
2023/02/15	6	25.11	3	25.10	25.05	3	22,859	0.01%
2023/02/14	14	25.26	1	25.35	25.25	13	22,744	0.06%
2023/02/13	2	25.20	2.1	25.13	25.20	-0.1	22,744	0.00%
2023/02/10	1	24.70	0	0.00	24.70	1	22,403	0.00%
2023/02/09	4.1	24.58	0.1	24.70	24.60	4	22,403	0.02%
2023/02/08	6.5	24.48	4	24.80	24.50	2.5	22,448	0.01%
2023/02/07	11	24.51	0.2	24.55	24.40	10.9	22,204	0.05%
2023/02/06	10.8	24.54	0	0.00	24.50	10.8	22,109	0.05%
2023/02/03	5.1	24.70	1	24.65	24.70	4.1	21,991	0.02%
2023/02/02	4	24.70	0	0.00	24.65	4	22,066	0.02%
2023/02/01	2.1	24.65	3	24.65	24.65	-0.9	21,983	0.00%
2023/01/31	8.1	24.59	0	0.00	24.50	8.1	22,091	0.04%
2023/01/30	9.8	24.50	0.5	24.55	24.90	9.3	21,892	0.04%
2023/01/17	13.6	24.27	1	24.25	24.15	12.6	21,493	0.06%
2023/01/16	2.5	24.53	0	0.00	24.45	2.5	21,542	0.01%
2023/01/13	0	0.00	5	24.35	24.25	-5	21,747	-0.02%
2023/01/12	1	24.16	0	0.00	24.05	1	22,253	0.00%
2023/01/11	7.1	24.24	9.5	24.52	24.20	-2.4	22,618	-0.01%
2023/01/10	0.1	24.42	0	0.00	24.50	0.1	23,176	0.00%
2023/01/09	0.3	24.45	10.4	24.51	24.60	-10.1	23,482	-0.04%
2023/01/06	2.1	23.98	0	0.00	23.95	2.1	23,520	0.01%
2023/01/05	0	0.00	10	23.95	24.00	-10	24,293	-0.04%
2023/01/04	9.5	23.85	2.1	23.86	23.80	7.4	24,469	0.03%
2023/01/03	6.1	24.02	7.4	23.91	24.00	-1.4	24,994	-0.01%
2022/12/30	0.1	24.20	0.2	24.20	24.05	-0.1	25,089	0.00%
2022/12/29	6	23.92	0	0.00	24.10	6	25,674	0.02%
2022/12/28	5.1	24.10	0	0.00	24.05	5.1	25,844	0.02%
2022/12/26	0.1	24.20	0	0.00	24.15	0.1	26,483	0.00%
2022/12/23	4.1	24.08	0.1	24.25	24.10	4	26,908	0.01%
2022/12/22	1	24.30	0.2	24.27	24.35	0.8	27,330	0.00%
2022/12/20	8.5	24.00	5	24.05	24.00	3.5	27,990	0.01%
2022/12/19	2.3	24.07	0	0.00	24.30	2.3	28,030	0.01%
2022/12/16	27.2	24.27	0	0.00	24.25	27.2	28,079	0.10%
2022/12/15	205.1	24.45	0	0.00	24.60	205.1	28,313	0.72%	大買/鉅額交易
2022/12/14	10	24.60	13	24.60	24.65	-3	28,358	-0.01%
2022/12/13	23	24.15	0	0.00	24.20	23	28,309	0.08%
2022/12/12	1	24.55	0	0.00	24.55	1	27,953	0.00%
2022/12/09	0	0.00	1.4	24.74	24.65	-1.4	28,309	-0.01%
2022/12/07	0	0.00	17.2	24.44	24.40	-17.2	28,384	-0.06%
2022/12/06	11.2	24.18	3.3	24.21	24.20	7.8	28,176	0.03%
2022/12/05	0.1	24.45	1	24.35	24.25	-0.9	28,230	0.00%
2022/12/02	6.1	24.28	0	0.00	24.15	6.1	28,164	0.02%
2022/12/01	1.1	24.66	1.1	24.94	24.60	0	28,065	0.00%
2022/11/30	21	24.79	2.2	24.88	24.80	18.9	27,907	0.07%
2022/11/29	0.2	24.30	0	0.00	24.50	0.2	27,597	0.00%
2022/11/28	2	23.93	0	0.00	24.10	2	27,285	0.01%
2022/11/25	1	23.90	3	24.15	24.15	-2	27,359	-0.01%
2022/11/23	2	23.90	0.3	24.05	24.00	1.8	27,320	0.01%
2022/11/22	1.1	23.70	0	0.00	23.75	1.1	27,186	0.00%
2022/11/21	5.2	23.55	0	0.00	23.75	5.2	27,053	0.02%
2022/11/18	7.1	23.56	0.2	23.75	23.70	6.9	26,863	0.03%
2022/11/17	6.7	23.68	3	23.65	23.75	3.7	26,730	0.01%
2022/11/16	13.6	24.09	2	23.95	24.00	11.6	26,587	0.04%
2022/11/15	7.9	24.09	0.1	24.07	24.20	7.8	26,305	0.03%
2022/11/14	13	24.00	0.1	24.05	24.05	12.9	25,900	0.05%
2022/11/11	0.2	23.79	1.1	23.71	24.00	-0.9	25,449	0.00%
2022/11/10	6.7	23.25	0	0.00	23.20	6.7	24,852	0.03%
2022/11/09	27.1	23.46	0	0.00	23.45	27.1	24,785	0.11%
2022/11/08	2.2	23.55	0.3	23.55	23.50	1.9	24,490	0.01%
2022/11/07	1.3	23.30	1	23.50	23.50	0.3	24,427	0.00%
2022/11/04	1.1	22.95	0	0.00	23.05	1.1	24,457	0.00%
2022/11/03	3	23.05	0.3	23.17	23.05	2.7	24,429	0.01%
2022/11/02	3	23.35	0	0.00	23.25	3	24,583	0.01%
2022/11/01	9.2	23.36	0	0.00	23.40	9.2	24,560	0.04%
2022/10/31	1	23.30	1.1	23.40	23.20	-0.1	24,549	0.00%
2022/10/28	1.2	23.19	1	23.25	23.15	0.2	24,458	0.00%
2022/10/27	2.1	23.30	0	0.00	23.10	2.1	24,668	0.01%
2022/10/25	1.3	22.61	0	0.00	22.80	1.3	24,368	0.01%
2022/10/24	5.9	22.83	0.1	22.90	22.85	5.8	24,346	0.02%
2022/10/21	3.1	22.90	0	0.00	22.95	3.1	24,367	0.01%
2022/10/20	6.3	22.22	68	22.23	22.55	-61.7	24,420	-0.25%
2022/10/19	21.5	22.72	9	22.64	22.50	12.5	24,148	0.05%
2022/10/18	11	22.87	6.1	22.99	23.00	5	24,006	0.02%
2022/10/17	18.6	23.12	0	0.00	23.10	18.6	23,675	0.08%
2022/10/14	46.9	23.67	10	23.60	23.55	36.9	23,619	0.16%
2022/10/13	21	23.82	0	0.00	23.75	21	23,349	0.09%
2022/10/12	2.2	24.23	0	0.00	24.60	2.2	22,797	0.01%
2022/10/11	14.8	24.53	0	0.00	24.40	14.8	22,867	0.06%
2022/10/07	20.4	25.30	0	0.00	25.30	20.4	22,305	0.09%
2022/10/06	24.1	25.18	0.4	25.36	25.45	23.7	22,453	0.11%
2022/10/05	17.2	25.36	0	0.00	25.25	17.2	22,312	0.08%
2022/10/04	6.9	25.37	0	0.00	25.30	6.9	22,603	0.03%
2022/10/03	6.4	25.36	0	0.00	25.35	6.4	23,041	0.03%
2022/09/30	10.2	25.86	0	0.00	25.75	10.2	22,887	0.04%
2022/09/29	9.5	25.96	10	25.95	26.10	-0.5	22,759	0.00%
2022/09/28	2.1	26.10	2	26.15	26.10	0.1	22,658	0.00%
2022/09/27	7.5	26.15	0	0.00	26.15	7.5	22,376	0.03%
2022/09/26	11.6	26.51	0	0.00	26.35	11.6	22,217	0.05%
2022/09/23	5.7	26.80	5	26.80	26.75	0.7	22,276	0.00%
2022/09/22	25.8	26.82	0.3	27.00	26.80	25.6	22,245	0.11%
2022/09/21	4	27.32	1.4	27.33	27.30	2.7	21,945	0.01%
2022/09/20	2.1	27.41	0	0.00	27.40	2.1	21,898	0.01%
2022/09/16	2	27.33	0.1	27.60	27.40	2	21,998	0.01%
2022/09/15	1	27.40	30	27.65	27.55	-29	21,723	-0.13%
2022/09/14	4.1	27.49	1.1	27.51	27.40	3	21,826	0.01%
2022/09/13	1.4	27.78	2.1	27.90	27.75	-0.7	21,825	0.00%
2022/09/12	0	0.00	0.1	27.70	27.75	-0.1	21,909	0.00%
2022/09/08	6.4	27.39	1.8	27.60	27.50	4.6	22,215	0.02%
2022/09/07	12	27.36	0	0.00	27.30	12	22,493	0.05%
2022/09/06	0	0.00	12	27.69	27.80	-12	22,502	-0.05%
2022/09/05	7.2	27.55	0.9	27.65	27.55	6.3	22,607	0.03%
2022/09/01	26.7	27.78	0.5	27.70	27.65	26.2	22,680	0.12%
2022/08/31	1	27.95	6.1	27.95	28.20	-5.1	22,507	-0.02%
2022/08/30	0	27.90	0	0.00	27.65	0	22,279	0.00%
2022/08/29	15	27.67	4	27.60	27.70	11	22,262	0.05%
2022/08/26	0.1	28.00	0	0.00	28.00	0.1	22,205	0.00%
2022/08/25	0.3	27.90	0	0.00	27.80	0.3	22,389	0.00%
2022/08/24	3.5	27.57	0	0.00	27.65	3.5	22,660	0.02%
2022/08/23	15.1	27.55	0	0.00	27.55	15.1	23,486	0.06%
2022/08/22	6.5	27.81	0.2	27.85	27.80	6.3	23,625	0.03%
2022/08/19	2	28.03	0	0.00	28.05	2	23,772	0.01%
2022/08/18	3.1	28.10	4	28.16	28.05	-0.9	24,571	0.00%
2022/08/17	10	28.15	3	28.20	28.25	7	24,592	0.03%
2022/08/16	0	28.35	0	0.00	28.30	0	24,579	0.00%
2022/08/15	0	28.55	5.1	28.43	28.35	-5	24,915	-0.02%
2022/08/12	3.1	28.34	0	0.00	28.45	3.1	25,136	0.01%
2022/08/11	1.1	28.46	0	0.00	28.50	1.1	25,489	0.00%
2022/08/10	5.2	28.18	1	28.25	28.15	4.2	25,919	0.02%
2022/08/09	5.1	27.99	4	28.00	28.10	1.1	26,201	0.00%
2022/08/08	1.7	27.56	0	0.00	27.60	1.7	26,293	0.01%
2022/08/05	1.2	27.53	0.6	27.45	27.55	0.6	26,864	0.00%
2022/08/04	0.4	27.30	0	0.00	27.30	0.4	27,340	0.00%
2022/08/03	2.3	27.07	1.1	27.03	27.20	1.3	27,583	0.00%
2022/08/02	3.1	27.26	0	0.00	27.35	3.1	28,013	0.01%
2022/08/01	9.7	27.29	0	0.00	27.20	9.7	28,162	0.03%
2022/07/29	11.9	27.23	1	27.25	27.50	10.9	28,435	0.04%
2022/07/28	5.3	27.36	2	27.40	27.65	3.3	28,289	0.01%
2022/07/27	6.9	29.21	75	29.28	29.35	-68.1	28,025	-0.24%
2022/07/26	2.8	29.20	17	29.31	29.20	-14.2	27,904	-0.05%
2022/07/25	17.6	29.12	18.1	29.21	29.15	-0.5	27,790	0.00%
2022/07/22	26.1	29.02	4.1	28.95	29.05	22	27,909	0.08%
2022/07/21	1.6	28.25	5.1	27.91	28.45	-3.5	27,922	-0.01%
2022/07/20	0.2	28.07	0	0.00	27.85	0.2	27,933	0.00%
2022/07/19	1.1	27.76	0	0.00	27.85	1.1	27,927	0.00%
2022/07/18	1.1	27.94	0	0.00	28.00	1.1	28,027	0.00%
2022/07/15	0.2	27.24	0	0.00	27.20	0.2	27,870	0.00%
2022/07/14	3	27.55	0	0.00	27.40	3	27,967	0.01%
2022/07/13	2.9	27.07	4	27.15	27.10	-1.1	27,947	0.00%
2022/07/12	8.3	26.65	4	26.69	26.50	4.3	28,125	0.02%
2022/07/11	6.3	27.20	1	27.05	27.05	5.3	27,990	0.02%
2022/07/08	6	28.33	0	0.00	28.30	6	28,352	0.02%
2022/07/07	47.2	28.27	11	28.55	28.60	36.2	28,510	0.13%
2022/07/06	6	28.80	0	0.00	28.60	6	28,719	0.02%
2022/07/05	0.1	29.10	0	0.00	29.05	0.1	29,133	0.00%
2022/07/04	3	29.03	2	29.25	28.95	1	29,590	0.00%
2022/07/01	0.4	28.90	0.9	29.10	29.10	-0.5	30,456	0.00%
2022/06/30	2.4	29.22	0	0.00	29.00	2.4	30,507	0.01%
2022/06/29	0.6	29.51	20	29.60	29.40	-19.4	30,565	-0.06%
2022/06/27	1.1	29.84	16.6	29.87	29.70	-15.5	30,904	-0.05%
2022/06/24	1	29.55	16	29.68	29.65	-15	31,025	-0.05%
2022/06/23	5	29.23	10	29.30	29.40	-5	31,097	-0.02%
2022/06/22	30.2	29.03	0	0.00	28.95	30.2	30,976	0.10%
2022/06/21	0	0.00	16	29.55	29.50	-16	30,840	-0.05%
2022/06/20	0.1	29.37	16.1	29.49	29.00	-16	30,838	-0.05%
2022/06/17	1.1	29.00	1.3	29.02	29.10	-0.2	30,830	0.00%
2022/06/16	0.3	29.63	0	0.00	29.50	0.3	30,482	0.00%
2022/06/15	11.1	29.12	1	29.15	29.15	10.1	30,603	0.03%
2022/06/14	1.2	29.16	0	0.00	29.45	1.2	30,745	0.00%
2022/06/13	25.4	28.86	1	28.90	28.90	24.4	30,810	0.08%
2022/06/10	34	29.20	1	28.85	29.15	33	30,665	0.11%
2022/06/09	3.1	29.15	0	0.00	29.15	3.1	30,719	0.01%
2022/06/08	0.2	29.53	0.4	29.60	29.50	-0.2	30,664	0.00%
2022/06/07	1.3	29.37	0	0.00	29.35	1.3	30,891	0.00%
2022/06/06	6.1	29.55	0	0.00	29.60	6.1	31,008	0.02%
2022/06/02	2	29.55	0	0.00	29.55	2	31,306	0.01%
2022/06/01	0.1	30.05	1	29.90	29.80	-0.9	31,558	0.00%
2022/05/30	0	0.00	12	29.79	30.05	-12	30,566	-0.04%
2022/05/27	0	0.00	15	29.50	29.40	-15	30,477	-0.05%
2022/05/26	16.1	28.88	0	0.00	28.80	16.1	30,519	0.05%
2022/05/25	1	29.40	11	29.75	29.55	-10	30,243	-0.03%
2022/05/24	0.1	29.55	2	29.65	29.45	-2	30,635	-0.01%
2022/05/23	10	29.38	1	28.95	29.45	9	30,589	0.03%
2022/05/20	1.1	29.13	1.1	29.01	28.90	-0.1	30,556	0.00%
2022/05/19	8.1	28.73	6	28.90	28.75	2.1	30,358	0.01%
2022/05/18	8.3	28.91	1	29.65	29.60	7.3	29,968	0.02%
2022/05/17	8.1	28.72	5	29.00	28.60	3.1	29,719	0.01%
2022/05/16	9	29.07	2	29.18	29.10	7	29,628	0.02%
2022/05/13	11.1	29.54	1	29.40	29.45	10.1	29,513	0.03%
2022/05/12	19.4	29.58	16	29.76	29.50	3.5	29,045	0.01%
2022/05/11	2.1	30.55	1.5	30.62	30.65	0.6	28,676	0.00%
2022/05/10	13.4	29.79	10	30.35	30.35	3.4	28,560	0.01%
2022/05/09	7	30.85	1.4	30.81	30.70	5.6	28,178	0.02%
2022/05/06	21.9	31.42	13	31.45	31.80	8.9	28,159	0.03%
2022/05/05	1	32.30	2.1	32.11	32.10	-1.1	28,325	0.00%
2022/05/04	1	32.51	0.2	32.65	32.40	0.8	28,119	0.00%
2022/05/03	5.5	33.08	0.8	33.35	32.70	4.7	28,203	0.02%
2022/04/29	0	0.00	2.7	33.60	33.85	-2.7	27,989	-0.01%
2022/04/28	2.1	32.72	13.5	33.32	33.30	-11.4	27,975	-0.04%
2022/04/27	0.1	33.13	0	0.00	33.20	0.1	27,580	0.00%
2022/04/26	0.1	33.40	2.3	33.35	33.45	-2.2	27,301	-0.01%
2022/04/25	0.1	32.40	7	32.25	32.45	-6.9	26,959	-0.03%
2022/04/22	0	0.00	3.1	32.85	33.00	-3.1	26,784	-0.01%
2022/04/21	0.2	32.30	0	0.00	32.20	0.2	26,673	0.00%
2022/04/20	2.3	31.97	0.7	32.45	32.50	1.6	26,892	0.01%
2022/04/19	1.1	32.15	0	0.00	32.15	1.1	26,908	0.00%
2022/04/18	24.5	32.16	40.2	32.10	32.20	-15.7	26,963	-0.06%
2022/04/15	2.1	33.47	1	33.45	33.30	1.1	26,415	0.00%
2022/04/14	37.7	34.10	45.5	33.45	33.35	-7.8	26,342	-0.03%
2022/04/13	0	0.00	4	35.24	35.25	-4	25,645	-0.02%
2022/04/12	10	35.02	6.1	34.99	35.15	3.9	25,441	0.02%
2022/04/11	1.1	34.93	2	35.35	35.35	-0.9	25,024	0.00%
2022/04/08	5	33.80	16	34.66	34.85	-11	24,284	-0.05%
2022/04/07	28.5	34.41	45	34.25	33.75	-16.5	23,842	-0.07%
2022/04/06	0.6	33.53	13.5	33.63	34.05	-12.9	22,977	-0.06%
2022/04/01	2	33.00	1.4	32.93	33.00	0.6	22,610	0.00%
2022/03/31	6.3	32.91	1.1	33.10	33.05	5.2	22,363	0.02%
2022/03/30	1	32.85	30.2	32.82	32.85	-29.2	22,078	-0.13%
2022/03/29	12	32.30	9	32.47	32.30	3	21,769	0.01%
2022/03/28	1	31.60	1.1	32.05	32.10	-0.1	21,517	0.00%
2022/03/25	0	31.70	2.2	31.75	31.80	-2.2	21,349	-0.01%
2022/03/24	6	31.69	0	0.00	31.80	6	21,255	0.03%
2022/03/23	2.3	31.55	1.2	31.52	31.70	1	21,237	0.00%
2022/03/22	5	31.05	15	31.21	31.40	-10	20,979	-0.05%
2022/03/21	0	0.00	1	31.20	31.15	-1	20,700	0.00%
2022/03/18	21	31.12	32	31.27	31.05	-11	20,610	-0.05%
2022/03/17	2	31.13	1.5	31.16	30.90	0.5	20,246	0.00%
2022/03/16	0	30.30	13	30.39	30.50	-13	19,838	-0.07%
2022/03/15	0.1	30.00	12	30.03	30.10	-11.9	19,599	-0.06%
2022/03/14	1	30.00	8	30.00	30.05	-7	19,488	-0.04%
2022/03/11	4.1	29.90	0	0.00	29.95	4.1	19,522	0.02%
2022/03/10	0.8	29.80	1.2	29.81	29.90	-0.4	19,461	0.00%
2022/03/09	5.1	28.91	0	0.00	28.80	5.1	19,237	0.03%
2022/03/08	3.5	28.78	0	0.00	28.95	3.5	19,069	0.02%
2022/03/07	3.8	29.13	7.2	29.05	29.20	-3.4	18,755	-0.02%
2022/03/04	1.4	29.65	0	0.00	29.70	1.4	18,877	0.01%
2022/03/02	1	29.75	0	0.00	29.90	1	19,008	0.01%
2022/03/01	2	29.75	4	29.81	29.80	-2	18,859	-0.01%
2022/02/25	7.1	29.28	2.1	29.18	29.45	5	19,000	0.03%
2022/02/24	12.1	29.61	8.5	29.31	29.60	3.6	18,467	0.02%
2022/02/23	6.1	29.95	10	30.00	30.00	-3.9	18,052	-0.02%
2022/02/22	18.5	29.92	2	29.90	30.00	16.5	18,132	0.09%
2022/02/21	8	30.19	1	30.10	30.20	7	17,846	0.04%
2022/02/18	9	30.39	0	0.00	30.35	9	17,825	0.05%
2022/02/17	15	30.53	0.5	30.61	30.50	14.5	17,913	0.08%
2022/02/16	1	30.60	22.2	30.45	30.65	-21.2	17,857	-0.12%
2022/02/15	1	30.30	0	0.00	30.25	1	17,736	0.01%
2022/02/14	8	30.14	2	30.30	30.35	6	18,057	0.03%
2022/02/11	6	30.23	14	30.25	30.40	-8	18,304	-0.04%
2022/02/10	5	30.10	0.5	30.35	30.30	4.5	18,248	0.02%
2022/02/09	5	30.20	5.6	30.29	30.35	-0.6	18,159	0.00%
2022/02/08	5	30.00	463	30.02	30.10	-458	17,802	-2.57%	大賣/鉅額交易
2022/02/07	0	0.00	9.3	29.65	29.95	-9.3	17,460	-0.05%
2022/01/26	2	28.90	5	28.95	29.00	-3	16,923	-0.02%
2022/01/25	1	28.55	1	28.55	28.85	0	16,852	0.00%
2022/01/24	5.1	28.40	10.1	28.53	28.85	-5	16,611	-0.03%
2022/01/21	4.1	28.73	5	28.65	28.85	-0.9	16,652	-0.01%
2022/01/20	0.1	28.90	1	28.80	28.95	-1	16,580	-0.01%
2022/01/19	3.7	29.02	5	29.00	29.00	-1.3	16,539	-0.01%
2022/01/18	0	0.00	3	29.18	29.20	-3	16,580	-0.02%
2022/01/17	10.2	29.15	5	29.30	29.20	5.1	16,515	0.03%
2022/01/14	4.3	29.54	2	29.63	29.50	2.3	16,375	0.01%
2022/01/13	4.3	29.73	26	29.65	29.90	-21.7	16,353	-0.13%
2022/01/12	11	29.32	11.8	29.31	29.40	-0.8	16,038	-0.01%
2022/01/11	5	28.95	8.1	29.16	29.30	-3.1	15,830	-0.02%
2022/01/10	0.3	28.92	8	28.88	28.95	-7.8	15,589	-0.05%
2022/01/07	0.1	28.90	3	28.95	28.95	-2.9	15,599	-0.02%
2022/01/06	0	0.00	9	28.46	28.55	-9	15,267	-0.06%
2022/01/05	0	0.00	5	28.16	28.20	-5	14,964	-0.03%
2022/01/04	0.1	28.05	1.2	28.05	28.10	-1.1	15,078	-0.01%
2022/01/03	0.1	28.10	15.1	28.13	28.00	-15	15,109	-0.10%
2021/12/30	0.2	28.05	1	28.10	28.05	-0.9	15,184	-0.01%
2021/12/29	13.1	28.07	0	0.00	28.05	13.1	15,235	0.09%
2021/12/28	0	0.00	3	27.98	28.00	-3	15,216	-0.02%
2021/12/27	0	0.00	0.1	28.05	27.95	-0.1	15,232	0.00%
2021/12/24	0.5	27.95	0.2	27.95	27.95	0.3	15,526	0.00%
2021/12/23	0	0.00	1	27.90	27.90	-1	15,713	-0.01%
2021/12/22	5.2	27.95	0	0.00	27.90	5.2	15,935	0.03%
2021/12/21	0.4	27.85	0	0.00	27.95	0.4	15,970	0.00%
2021/12/20	0.1	27.85	0	0.00	27.80	0.1	16,105	0.00%
2021/12/17	2	27.90	5.4	27.90	28.00	-3.4	16,162	-0.02%
2021/12/16	1	27.70	0	0.00	27.85	1	16,103	0.01%
2021/12/15	0.1	27.78	0.2	27.80	27.70	-0.1	16,649	0.00%
2021/12/14	2	27.70	1	27.60	27.75	1	17,018	0.01%
2021/12/10	0.2	27.93	1	27.95	27.95	-0.8	16,974	0.00%
2021/12/09	1.6	27.92	0	0.00	28.00	1.6	17,054	0.01%
2021/12/08	0.1	27.95	0.3	27.95	28.00	-0.2	17,096	0.00%
2021/12/07	0.9	27.80	2.2	27.90	28.00	-1.3	17,150	-0.01%
2021/12/06	0.1	27.90	1	27.90	27.90	-0.9	17,161	0.00%
2021/12/03	0.1	27.75	0	0.00	27.85	0.1	17,375	0.00%
2021/12/02	0	0.00	15.5	27.55	27.70	-15.5	17,391	-0.09%
2021/12/01	0.2	27.43	1	27.45	27.55	-0.8	17,536	0.00%
2021/11/30	7.1	26.99	3	27.30	26.95	4.1	17,713	0.02%
2021/11/29	9.2	27.23	2	27.20	27.20	7.2	17,555	0.04%
2021/11/26	4.9	27.54	0	27.60	27.60	4.8	18,159	0.03%
2021/11/25	0.2	27.93	4.1	27.78	27.90	-3.9	19,582	-0.02%
2021/11/24	0	0.00	9.1	27.92	28.00	-9.1	20,638	-0.04%
2021/11/23	0.2	27.45	11.2	27.35	27.40	-11	21,097	-0.05%
2021/11/22	23.4	27.26	1	27.40	27.50	22.4	21,440	0.10%
2021/11/19	13.9	27.71	2.6	27.90	27.65	11.2	21,606	0.05%
2021/11/18	2.4	27.85	4.4	27.90	27.95	-2.1	22,181	-0.01%
2021/11/17	3.1	27.90	0	0.00	27.95	3.1	22,368	0.01%
2021/11/16	3.1	27.90	0.1	27.85	27.90	3	22,525	0.01%
2021/11/15	0.2	27.80	7	27.89	27.95	-6.8	22,819	-0.03%
2021/11/12	0.3	27.58	2.1	27.55	27.60	-1.7	22,868	-0.01%
2021/11/11	6	27.70	18	27.59	27.75	-12	23,019	-0.05%
2021/11/10	3.3	27.39	27.3	27.22	27.35	-24	22,766	-0.11%
2021/11/09	6.1	26.85	5	26.93	27.00	1.1	22,490	0.00%
2021/11/08	0.5	26.84	0	0.00	26.90	0.5	22,524	0.00%
2021/11/05	0	0.00	11.4	26.70	26.80	-11.4	22,508	-0.05%
2021/11/04	5.1	26.70	1	26.75	26.70	4.1	22,650	0.02%
2021/11/03	0.1	26.65	2.1	26.68	26.70	-2.1	22,821	-0.01%
2021/11/02	0.5	26.65	0	0.00	26.70	0.5	22,957	0.00%
2021/11/01	1.1	26.70	3	26.67	26.65	-1.9	23,062	-0.01%
2021/10/29	10.3	26.36	0	0.00	26.55	10.3	23,108	0.04%
2021/10/28	5.2	26.65	0.3	26.70	26.60	5	22,959	0.02%
2021/10/27	4.1	26.70	2	26.70	26.75	2.1	23,112	0.01%
2021/10/26	0	0.00	2.6	26.54	26.65	-2.6	23,197	-0.01%
2021/10/25	5.1	26.37	2	26.35	26.35	3.1	23,185	0.01%
2021/10/22	0	0.00	18	26.47	26.45	-18	23,368	-0.08%
2021/10/21	1.1	26.44	44	26.40	26.50	-42.9	23,477	-0.18%
2021/10/20	2.3	26.25	4	26.30	26.30	-1.8	23,426	-0.01%
2021/10/19	2.3	26.20	0	0.00	26.25	2.3	23,572	0.01%
2021/10/18	1.1	26.20	1.1	26.15	26.20	0	23,748	0.00%
2021/10/15	0.3	26.20	0	0.00	26.20	0.3	23,849	0.00%
2021/10/14	0.2	26.16	4	26.13	26.10	-3.8	23,979	-0.02%
2021/10/13	1	26.15	1	26.25	26.15	0	24,116	0.00%
2021/10/12	0.1	26.10	11.1	26.10	26.15	-11	24,346	-0.05%
2021/10/08	8.1	26.08	4	26.05	26.00	4.1	24,156	0.02%
2021/10/07	0.6	26.24	3.4	26.20	26.25	-2.8	24,320	-0.01%
2021/10/06	2.2	25.96	2	26.00	26.05	0.2	24,491	0.00%
2021/10/05	10	25.94	3	25.90	25.90	7	24,529	0.03%
2021/10/04	3	26.02	1.1	26.06	26.00	1.8	24,580	0.01%
2021/10/01	35.6	26.04	5	26.00	26.10	30.6	24,614	0.12%
2021/09/30	1.6	26.29	30.5	26.26	26.30	-28.9	24,461	-0.12%
2021/09/29	3.2	26.25	2	26.25	26.35	1.2	24,349	0.00%
2021/09/28	0	26.40	0	0.00	26.40	0	24,262	0.00%
2021/09/27	0.3	26.40	1.1	26.40	26.40	-0.8	24,322	0.00%
2021/09/24	2	26.25	2	26.25	26.30	0	24,287	0.00%
2021/09/23	6	26.18	0	0.00	26.25	6	24,375	0.02%
2021/09/22	22.7	25.87	1	25.90	25.90	21.7	24,477	0.09%
2021/09/17	2.3	26.35	2	26.40	26.25	0.3	24,030	0.00%
2021/09/16	4.1	26.28	0.6	26.35	26.35	3.5	23,797	0.01%
2021/09/15	3.2	26.30	7	26.31	26.30	-3.9	23,745	-0.02%
2021/09/14	0.2	26.40	1	26.35	26.35	-0.9	23,843	0.00%
2021/09/13	2.1	26.28	0	0.00	26.30	2.1	23,811	0.01%
2021/09/10	0.1	26.30	1	26.15	26.30	-0.9	23,932	0.00%
2021/09/08	0	0.00	4	26.25	26.25	-4	24,179	-0.02%
2021/09/07	1.4	26.14	0	0.00	26.25	1.4	24,088	0.01%
2021/09/06	4.1	26.26	0	0.00	26.25	4.1	23,993	0.02%
2021/09/03	5.1	26.24	1.4	26.30	26.30	3.7	23,818	0.02%
2021/09/02	2.5	26.01	42.2	26.19	26.25	-39.7	23,598	-0.17%
2021/09/01	12	26.08	0	0.00	26.05	12	23,230	0.05%
2021/08/31	33.1	26.04	2	26.10	26.60	31.1	22,507	0.14%
2021/08/30	8.3	27.80	9	27.80	27.85	-0.8	20,942	0.00%
2021/08/27	0.2	27.70	11.2	27.60	27.70	-11	19,846	-0.06%
2021/08/26	0	0.00	17	27.35	27.40	-17	19,041	-0.09%
2021/08/25	0.5	27.25	3.2	27.38	27.35	-2.7	18,798	-0.01%
2021/08/24	6	27.27	0	0.00	27.30	6	18,566	0.03%
2021/08/20	15.2	26.90	0	0.00	26.85	15.2	17,928	0.08%
2021/08/19	4.1	26.94	0.2	26.95	26.95	3.9	18,302	0.02%
2021/08/18	3	26.93	8	26.93	27.00	-5	17,916	-0.03%
2021/08/17	3	26.78	1	26.70	26.95	2	17,749	0.01%
2021/08/16	7	26.75	4	26.80	26.70	3	17,505	0.02%
2021/08/13	6.2	26.87	2	26.90	26.95	4.2	17,345	0.02%
2021/08/12	1.3	26.98	6	27.00	27.00	-4.7	17,308	-0.03%
2021/08/11	0.1	26.95	3	26.97	27.00	-2.9	17,244	-0.02%
2021/08/10	0	0.00	6	26.95	27.00	-6	17,443	-0.03%
2021/08/09	5	26.74	0.2	26.80	26.90	4.9	18,082	0.03%
2021/08/06	5.1	26.85	1	26.85	26.85	4.1	18,103	0.02%
2021/08/05	2	26.85	0	0.00	26.90	2	18,629	0.01%
2021/08/04	3	26.87	0	0.00	26.90	3	20,131	0.01%
2021/08/03	0.2	26.85	14	26.88	26.95	-13.8	20,465	-0.07%
2021/08/02	0	0.00	11.1	26.88	26.90	-11.1	20,712	-0.05%
2021/07/29	0	0.00	0.2	26.60	26.60	-0.2	20,545	0.00%
2021/07/28	9	26.41	5	26.38	26.50	4	20,655	0.02%
2021/07/27	5	26.45	0	0.00	26.50	5	21,197	0.02%
2021/07/26	4	26.53	0.8	26.60	26.50	3.2	21,430	0.01%
2021/07/23	0	0.00	2	26.50	26.60	-2	21,524	-0.01%
2021/07/22	0	0.00	8	26.40	26.45	-8	21,421	-0.04%
2021/07/21	3	26.35	11.6	26.31	26.35	-8.6	21,320	-0.04%
2021/07/20	8	26.40	0	0.00	26.40	8	21,381	0.04%
2021/07/19	0.2	26.40	5.3	26.31	26.40	-5.2	21,433	-0.02%
2021/07/16	0	0.00	4	26.45	26.50	-4	21,724	-0.02%
2021/07/15	10	26.36	3	26.35	26.35	7	21,674	0.03%
2021/07/14	1	26.30	4	26.30	26.30	-3	21,797	-0.01%
2021/07/13	3.2	26.23	4	26.25	26.25	-0.9	21,942	0.00%
2021/07/12	1	26.25	0.8	26.30	26.25	0.2	22,083	0.00%
2021/07/09	1	26.00	10.2	26.05	26.20	-9.2	22,478	-0.04%
2021/07/08	4	26.11	11	26.15	26.20	-7	22,743	-0.03%
2021/07/07	0.2	26.12	4	26.15	26.15	-3.9	22,891	-0.02%
2021/07/06	0.3	26.12	0	0.00	26.15	0.3	23,074	0.00%
2021/07/05	2	26.05	3	26.05	26.05	-1	23,161	0.00%
2021/07/02	1	26.00	0	0.00	26.00	1	23,201	0.00%
2021/07/01	8	26.06	0.5	26.05	26.00	7.5	23,204	0.03%
2021/06/30	0	0.00	4.1	26.25	26.30	-4.1	23,240	-0.02%
2021/06/29	4	26.15	1.1	26.15	26.15	2.9	23,187	0.01%
2021/06/28	12	26.25	6	26.28	26.25	6	23,308	0.03%
2021/06/25	34	26.20	1.1	26.15	26.15	32.9	23,499	0.14%
2021/06/23	0	0.00	0.1	25.90	25.90	-0.1	23,683	0.00%
2021/06/22	0.7	25.50	0	0.00	25.40	0.7	23,735	0.00%
2021/06/21	8.1	25.40	10.7	25.43	25.45	-2.6	23,739	-0.01%
2021/06/18	4.4	25.52	1	25.55	25.50	3.4	23,754	0.01%
2021/06/17	0.1	25.65	0	0.00	25.65	0.1	23,584	0.00%
2021/06/16	3.1	25.70	0	0.00	25.60	3.1	23,962	0.01%
2021/06/15	0.3	25.72	0	0.00	25.75	0.3	23,927	0.00%
2021/06/11	2	25.80	0.6	25.85	25.80	1.4	24,103	0.01%
2021/06/10	0.3	25.85	0	0.00	25.85	0.3	24,358	0.00%
2021/06/09	1.1	25.81	0	0.00	25.70	1.1	24,614	0.00%
2021/06/08	3	25.75	0	0.00	25.95	3	24,734	0.01%
2021/06/07	1.1	25.85	0.2	25.90	25.90	0.9	25,064	0.00%
2021/06/04	0	0.00	5	25.95	25.95	-5	25,575	-0.02%
2021/06/03	11.5	25.87	0	0.00	25.95	11.5	26,131	0.04%
2021/06/02	0	0.00	0.2	25.95	26.00	-0.2	26,310	0.00%
2021/06/01	2	25.68	0	0.00	25.90	2	26,357	0.01%
2021/05/31	0	0.00	2	25.55	25.55	-2	26,612	-0.01%
2021/05/28	6.3	25.31	16.1	25.42	25.40	-9.9	26,718	-0.04%
2021/05/27	4.1	25.31	0	0.00	25.30	4.1	26,841	0.02%
2021/05/26	0	0.00	1.7	25.52	25.55	-1.7	27,010	-0.01%
2021/05/25	0	25.50	1	25.50	25.40	-1	27,379	0.00%
2021/05/24	12.2	25.30	1	25.30	25.25	11.2	27,482	0.04%
2021/05/21	3.5	25.39	5.6	25.37	25.45	-2.2	27,796	-0.01%
2021/05/20	14	25.18	0	0.00	25.25	14	27,902	0.05%
2021/05/19	3	25.45	4	25.50	25.40	-1	27,954	0.00%
2021/05/18	4.4	25.55	2	25.50	25.60	2.4	28,091	0.01%
2021/05/17	10.5	24.97	6	24.86	24.95	4.5	28,481	0.02%
2021/05/14	9.1	25.46	1	25.50	25.55	8.1	27,862	0.03%
2021/05/13	6.8	25.11	18.2	25.36	25.35	-11.4	27,860	-0.04%
2021/05/12	23.3	25.31	13	25.53	25.40	10.3	27,438	0.04%
2021/05/11	11.3	26.36	0	0.00	26.25	11.3	26,033	0.04%
2021/05/10	5	26.76	1.2	26.63	26.80	3.8	25,839	0.01%
2021/05/07	1	26.60	0.3	26.70	26.65	0.7	26,540	0.00%
2021/05/06	0.6	26.55	2.1	26.55	26.60	-1.5	26,979	-0.01%
2021/05/05	4.5	26.11	45	26.20	26.30	-40.5	27,096	-0.15%
2021/05/04	14.4	26.23	11	26.26	26.25	3.4	27,266	0.01%
2021/05/03	4	26.64	1	26.60	26.60	3	26,904	0.01%
2021/04/29	4	26.81	3	26.80	26.95	1	27,035	0.00%
2021/04/28	14.1	26.85	0	0.00	26.95	14.1	27,148	0.05%
2021/04/27	0	0.00	1	26.90	27.00	-1	27,701	0.00%
2021/04/26	0.3	26.95	17.1	26.89	27.00	-16.8	27,763	-0.06%
2021/04/23	5	26.65	7	26.66	26.80	-2	27,879	-0.01%
2021/04/22	5	26.85	30.7	26.89	26.85	-25.7	27,868	-0.09%
2021/04/21	12	27.02	10	27.05	27.00	2	27,647	0.01%
2021/04/20	12.1	27.12	0	0.00	27.20	12.1	27,540	0.04%
2021/04/19	2	27.10	17.1	27.20	27.25	-15.1	27,496	-0.05%
2021/04/16	3.1	26.85	4.6	26.87	26.95	-1.5	27,294	-0.01%
2021/04/15	47.1	26.73	3.7	26.73	26.90	43.4	27,286	0.16%
2021/04/14	3	26.27	3	26.30	26.35	0	26,924	0.00%
2021/04/13	4	26.26	12.5	26.25	26.25	-8.5	26,728	-0.03%
2021/04/12	4	26.10	0	0.00	26.20	4	26,557	0.02%
2021/04/09	2	26.15	0.6	26.20	26.15	1.4	26,466	0.01%
2021/04/08	2	26.10	1	26.15	26.20	1	26,487	0.00%
2021/04/07	0.1	26.15	4	26.15	26.15	-3.9	26,720	-0.01%
2021/04/06	20	26.13	2	26.05	26.10	18	26,731	0.07%
2021/04/01	19.1	26.06	0	0.00	26.10	19.1	26,703	0.07%
2021/03/31	23.1	26.09	3	26.15	26.10	20.1	26,666	0.08%
2021/03/30	14.2	26.10	0	0.00	26.20	14.2	26,416	0.05%
2021/03/29	39.6	26.18	5	26.15	26.20	34.6	26,210	0.13%
2021/03/26	9	26.11	1.2	26.10	26.20	7.8	26,057	0.03%
2021/03/25	12.2	26.03	0	0.00	26.05	12.2	25,970	0.05%
2021/03/24	3	25.93	0	0.00	26.00	3	25,933	0.01%
2021/03/23	1	25.90	0	0.00	25.90	1	26,008	0.00%
2021/03/22	15	25.86	0	0.00	25.95	15	25,951	0.06%
2021/03/19	15	25.95	0	0.00	26.05	15	26,046	0.06%
2021/03/18	0	0.00	1	26.15	26.10	-1	25,737	0.00%
2021/03/17	8.8	26.11	61	26.10	26.00	-52.2	25,731	-0.20%
2021/03/16	5.2	26.15	4	26.18	26.20	1.2	25,656	0.00%
2021/03/15	4	25.94	4	26.06	26.10	0	25,622	0.00%
2021/03/12	5.3	25.85	0	0.00	25.95	5.3	25,843	0.02%
2021/03/11	14	26.07	10	26.09	25.90	4	25,925	0.02%
2021/03/10	60	25.90	4	26.00	26.00	56	25,775	0.22%
2021/03/09	1	25.55	11.5	25.63	25.70	-10.5	25,339	-0.04%
2021/03/08	1.2	25.21	13.1	25.13	25.15	-11.9	25,064	-0.05%
2021/03/05	3	25.07	22	25.10	25.05	-19	25,058	-0.08%
2021/03/04	16	25.01	5	25.15	25.10	11	25,593	0.04%
2021/03/03	2	25.25	7	25.21	25.25	-5	25,461	-0.02%
2021/03/02	4.5	25.32	7	25.50	25.15	-2.5	25,283	-0.01%
2021/02/26	28	25.32	0	0.00	25.25	28	25,295	0.11%
2021/02/25	5	25.60	21.1	25.50	25.75	-16.1	24,685	-0.07%
2021/02/24	7	25.41	1	25.35	25.35	6	24,484	0.02%
2021/02/23	1	25.25	9	25.08	25.25	-8	24,729	-0.03%
2021/02/22	8	24.89	0	0.00	24.85	8	24,809	0.03%
2021/02/19	5	24.72	3	24.75	24.90	2	25,091	0.01%
2021/02/18	5	24.84	2.2	24.95	24.90	2.8	25,108	0.01%
2021/02/17	0	0.00	2	24.83	24.70	-2	25,169	-0.01%
2021/02/05	2	24.05	1	24.10	24.10	1	24,668	0.00%
2021/02/04	0.1	24.10	0	0.00	24.00	0.1	24,738	0.00%
2021/02/03	3.2	24.01	0	0.00	23.95	3.2	25,528	0.01%
2021/02/02	5.1	23.95	0	0.00	24.10	5.1	25,657	0.02%
2021/02/01	12.3	23.89	2	23.90	23.90	10.3	25,792	0.04%
2021/01/29	25.4	23.78	5	23.95	23.60	20.4	25,749	0.08%
2021/01/28	8.4	24.01	1	24.05	24.00	7.4	24,919	0.03%
2021/01/27	2	24.20	0	0.00	24.20	2	24,495	0.01%
2021/01/26	2.1	24.15	2	24.15	24.10	0.1	24,330	0.00%
2021/01/25	13.1	24.21	3	24.18	24.25	10.1	24,011	0.04%
2021/01/22	22.2	24.31	2	24.30	24.30	20.2	24,061	0.08%
2021/01/21	7.2	24.55	2.1	24.53	24.50	5.1	23,998	0.02%
2021/01/20	21	24.66	8	24.74	24.55	13	23,734	0.05%
2021/01/19	3	24.88	2	24.85	24.90	1	23,204	0.00%
2021/01/18	12	24.87	20	24.90	24.90	-8	23,246	-0.03%
2021/01/15	2.1	25.10	2	25.05	25.00	0.1	23,093	0.00%
2021/01/14	7	25.16	0	0.00	25.20	7	23,056	0.03%
2021/01/13	2	25.35	15	25.33	25.30	-13	23,141	-0.06%
2021/01/12	1	25.30	0	0.00	25.30	1	23,295	0.00%
2021/01/11	1	25.40	6	25.49	25.50	-5	23,462	-0.02%
2021/01/08	2	25.40	6	25.25	25.50	-4	23,573	-0.02%
2021/01/07	2	25.15	0.4	25.20	25.20	1.6	23,465	0.01%
2021/01/06	32	25.20	1	25.15	25.20	31	23,392	0.13%
2021/01/05	18	25.22	0.1	25.40	25.30	17.9	23,250	0.08%
2020/12/30	3	25.25	11.2	25.48	25.70	-8.1	23,358	-0.03%
2020/12/29	0	0.00	1	24.95	25.00	-1	23,076	0.00%
2020/12/28	3	24.95	1.5	24.95	24.95	1.5	23,218	0.01%
2020/12/25	0	0.00	3	25.05	25.00	-3	23,198	-0.01%
2020/12/23	7	24.99	1	25.05	24.95	6	23,360	0.03%
2020/12/22	0	25.15	0	0.00	25.00	0	23,614	0.00%
2020/12/21	0	0.00	2	25.20	25.30	-2	24,413	-0.01%
2020/12/18	10	25.23	0.1	25.35	25.15	9.9	24,630	0.04%
2020/12/17	0	0.00	9	25.23	25.30	-9	25,044	-0.04%
2020/12/16	0	0.00	2	25.15	25.25	-2	25,276	-0.01%
2020/12/15	8.7	24.86	2	24.90	24.85	6.7	25,416	0.03%
2020/12/14	4.1	25.05	0	0.00	25.00	4.1	25,176	0.02%
2020/12/11	2.1	25.15	1	25.15	25.10	1.1	25,001	0.00%
2020/12/10	6.1	25.06	2	25.15	25.00	4.1	24,867	0.02%
2020/12/09	0	0.00	8	25.02	25.10	-8	24,773	-0.03%
2020/12/08	19.5	24.98	2.1	25.05	25.05	17.4	24,550	0.07%
2020/12/07	13	25.24	19	25.20	25.15	-6	24,111	-0.02%
2020/12/03	1	25.15	1	25.30	25.25	0	24,136	0.00%
2020/12/02	6	25.15	0.2	25.25	25.30	5.8	24,269	0.02%
2020/12/01	4	25.20	0.7	25.40	25.30	3.3	24,275	0.01%
2020/11/30	8	25.36	0	0.00	25.15	8	24,224	0.03%
2020/11/27	3	25.40	4.3	25.47	25.45	-1.3	24,017	-0.01%
2020/11/26	0.1	25.50	2	25.55	25.55	-1.9	24,056	-0.01%
2020/11/25	7	25.45	2.2	25.64	25.40	4.8	24,236	0.02%
2020/11/24	0	0.00	4	25.65	25.75	-4	24,014	-0.02%
2020/11/23	2	25.55	1	25.65	25.60	1	23,973	0.00%
2020/11/20	17	25.38	0	0.00	25.35	17	23,919	0.07%
2020/11/19	8	25.53	0	25.60	25.65	8	23,463	0.03%
2020/11/18	25	25.93	2	25.85	25.85	23	23,071	0.10%
2020/11/17	2	25.95	0.2	26.00	26.10	1.8	22,736	0.01%
2020/11/16	2	26.18	5.4	26.20	26.15	-3.4	23,108	-0.01%
2020/11/13	2	26.00	6	26.10	26.10	-4	23,188	-0.02%
2020/11/12	1	26.05	8	26.18	26.15	-7	23,264	-0.03%
2020/11/11	3.5	26.27	40.1	26.34	26.50	-36.6	23,204	-0.16%
2020/11/10	1	25.65	8	25.79	25.80	-7	22,260	-0.03%
2020/11/09	2	25.35	1	25.50	25.45	1	21,970	0.00%
2020/11/06	4	25.13	2	25.30	25.30	2	21,709	0.01%
2020/11/05	0	0.00	3	25.00	25.05	-3	21,637	-0.01%
2020/11/04	6.1	24.92	8	25.00	24.85	-1.9	21,638	-0.01%
2020/11/02	1	24.40	0.2	24.65	24.60	0.8	21,661	0.00%
2020/10/30	11	24.25	2	24.25	24.30	9	21,827	0.04%
2020/10/29	13	24.40	0	0.00	24.35	13	21,638	0.06%
2020/10/28	2.3	24.67	0	0.00	24.70	2.3	21,705	0.01%
2020/10/27	5	24.75	1	24.70	24.75	4	21,812	0.02%
2020/10/26	2	24.85	0	0.00	24.95	2	22,009	0.01%
2020/10/23	6	24.74	0	0.00	24.75	6	22,506	0.03%
2020/10/22	4	24.58	0.4	24.90	24.80	3.6	25,008	0.01%
2020/10/21	5	24.55	0	0.00	24.50	5	26,046	0.02%
2020/10/20	4	24.51	1.2	24.58	24.70	2.8	26,460	0.01%
2020/10/19	9	24.92	0	0.00	24.75	9	26,540	0.03%
2020/10/16	9	24.90	15	25.00	24.90	-6	26,756	-0.02%
2020/10/15	8	24.98	3	24.95	25.05	5	26,830	0.02%
2020/10/14	1	25.15	2	25.10	25.15	-1	26,846	0.00%
2020/10/13	1.1	25.16	0	0.00	25.15	1.1	27,029	0.00%
2020/10/12	3.8	25.18	0	0.00	25.35	3.8	27,217	0.01%
2020/10/08	8	25.33	0	0.00	25.35	8	27,219	0.03%
2020/10/07	0	0.00	1	25.70	25.60	-1	27,207	0.00%
2020/10/05	3.2	25.52	7	25.46	25.45	-3.8	27,813	-0.01%
2020/09/30	1.1	25.85	0	0.00	25.60	1.1	27,790	0.00%
2020/09/29	2	25.75	0	0.00	25.80	2	27,958	0.01%
2020/09/28	1	25.60	2	25.60	25.90	-1	28,192	0.00%
2020/09/25	22.3	25.36	0	0.00	25.30	22.3	28,384	0.08%
2020/09/24	30	24.96	0.2	25.00	24.90	29.8	28,287	0.11%
2020/09/23	103	25.55	7.4	25.54	25.55	95.6	27,546	0.35%	大買/
2020/09/22	27	25.67	1	25.85	25.60	26	27,331	0.10%
2020/09/21	9.2	26.14	128	26.05	26.05	-118.8	27,043	-0.44%	大賣/鉅額交易
2020/09/18	4	26.48	0.4	26.55	26.40	3.6	26,918	0.01%
2020/09/17	5	26.52	0	0.00	26.60	5	26,755	0.02%
2020/09/15	55.4	26.55	0	0.00	26.60	55.4	26,935	0.21%
2020/09/14	1	26.65	2.2	26.61	26.60	-1.2	27,256	0.00%
2020/09/11	2	26.60	6	26.60	26.70	-4	27,304	-0.01%
2020/09/10	1	26.55	1	26.65	26.70	0	27,557	0.00%
2020/09/09	5.2	26.34	2	26.45	26.60	3.2	27,873	0.01%
2020/09/08	3.1	26.54	0	0.00	26.60	3.1	27,947	0.01%
2020/09/07	4.9	26.69	1.6	26.62	26.70	3.3	28,718	0.01%
2020/09/04	4.1	26.67	1.2	26.67	26.65	2.9	29,062	0.01%
2020/09/03	12	26.84	0	0.00	26.85	12	29,103	0.04%
2020/09/02	19	26.86	22.2	26.90	26.90	-3.2	29,261	-0.01%
2020/09/01	1	27.00	0	0.00	27.20	1	29,059	0.00%
2020/08/27	2.2	27.18	12.9	27.24	27.20	-10.7	29,939	-0.04%
2020/08/26	0	0.00	27.8	27.33	27.35	-27.8	30,396	-0.09%
2020/08/25	0	0.00	5	27.31	27.25	-5	30,506	-0.02%
2020/08/24	6	27.18	4.3	27.12	27.05	1.7	31,756	0.01%
2020/08/21	2	27.10	0	0.00	27.40	2	32,195	0.01%
2020/08/20	16.2	27.00	35	27.03	27.05	-18.9	32,276	-0.06%
2020/08/19	7	27.78	6	27.73	27.55	1	32,031	0.00%
2020/08/18	15	27.25	5	27.15	27.50	10	31,835	0.03%
2020/08/17	0	0.00	2	27.03	27.10	-2	32,140	-0.01%
2020/08/14	0.1	27.10	6	26.94	26.95	-5.9	32,209	-0.02%
2020/08/13	16	26.95	10	26.95	27.00	6	32,374	0.02%
2020/08/12	7	26.83	2	26.80	26.85	5	32,598	0.02%
2020/08/11	1	26.90	4	26.95	26.85	-3	32,816	-0.01%
2020/08/10	13	26.87	0	0.00	26.85	13	32,858	0.04%
2020/08/07	1	26.95	0	0.00	26.90	1	32,913	0.00%
2020/08/06	1	26.90	2	27.00	27.00	-1	33,007	0.00%
2020/08/05	1	26.90	0	0.00	26.90	1	33,092	0.00%
2020/08/04	0.4	27.20	1	27.00	27.10	-0.6	33,189	0.00%
2020/08/03	12.3	26.85	10	26.85	26.80	2.3	33,177	0.01%
2020/07/31	2	27.15	0	0.00	27.10	2	32,897	0.01%
2020/07/30	7	27.10	12	27.10	27.25	-5	32,868	-0.02%
2020/07/29	28	27.49	95	27.25	27.20	-67	32,705	-0.20%
2020/07/28	47	26.61	50.2	26.76	26.95	-3.2	32,413	-0.01%
2020/07/27	19.2	28.90	3	28.92	28.95	16.2	30,383	0.05%
2020/07/24	53	28.95	0	29.00	28.95	53	29,551	0.18%
2020/07/23	20.2	29.08	0	0.00	29.10	20.2	29,042	0.07%
2020/07/22	52	29.20	0	0.00	29.20	52	28,988	0.18%
2020/07/21	15.1	29.29	95	29.20	29.25	-79.9	28,612	-0.28%
2020/07/20	20	29.20	8	29.20	29.25	12	28,624	0.04%
2020/07/17	2	29.18	31	29.00	29.15	-29	28,770	-0.10%
2020/07/16	2	28.93	1	28.95	28.95	1	29,162	0.00%
2020/07/15	3	28.85	6	28.85	28.85	-3	29,174	-0.01%
2020/07/14	1	28.80	1	28.90	28.80	0	29,484	0.00%
2020/07/13	16	28.61	2	28.73	28.80	14	29,705	0.05%
2020/07/10	1	28.05	1	28.30	28.30	0	29,897	0.00%
2020/07/09	12.1	28.32	0	0.00	28.30	12.1	30,300	0.04%
2020/07/08	12	28.35	28	28.44	28.45	-16	30,544	-0.05%
2020/07/07	1	28.25	2	28.25	28.30	-1	30,728	0.00%
2020/07/06	5	28.25	4.1	28.35	28.40	0.9	31,080	0.00%
2020/07/03	2	28.10	4	28.08	28.10	-2	31,273	-0.01%
2020/07/01	2	28.00	0	0.00	28.00	2	32,269	0.01%
2020/06/30	13	27.78	0	0.00	27.80	13	32,596	0.04%
2020/06/29	30	27.72	0	0.00	27.80	30	32,870	0.09%
2020/06/22	2	27.75	2	27.85	27.80	0	34,936	0.00%
2020/06/19	3	27.90	1	27.90	27.80	2	36,670	0.01%
2020/06/17	25	27.92	10	28.10	28.05	15	38,448	0.04%
2020/06/16	1.3	28.00	3	28.15	28.05	-1.7	41,134	0.00%
2020/06/15	9	27.66	3	27.65	27.50	6	44,287	0.01%
2020/06/12	7	27.61	4	27.38	27.65	3	46,443	0.01%
2020/06/11	9	28.22	65.3	28.05	28.00	-56.3	48,087	-0.12%
2020/06/10	3	28.27	5	28.27	28.35	-2	48,827	0.00%
2020/06/09	6.3	28.13	1	28.15	28.20	5.3	50,493	0.01%
2020/06/08	2	28.08	17	28.09	28.10	-15	52,153	-0.03%
2020/06/05	16	27.94	4	28.00	28.00	12	52,394	0.02%
2020/06/04	17	28.02	8	27.92	28.10	9	52,914	0.02%
2020/06/03	2	28.00	1	28.10	28.20	1	53,442	0.00%
2020/06/02	3	27.07	2.8	27.42	27.55	0.2	53,144	0.00%
2020/05/29	17	26.71	13	26.93	26.65	4	52,809	0.01%
2020/05/28	4	26.84	0.2	26.95	26.80	3.8	51,720	0.01%
2020/05/27	11	26.95	0	0.00	26.95	11	51,943	0.02%
2020/05/26	4.2	26.98	1	27.05	26.90	3.2	52,311	0.01%
2020/05/25	0	0.00	3	26.78	26.85	-3	52,400	-0.01%
2020/05/22	31	26.81	5	26.85	26.75	26	52,542	0.05%
2020/05/21	6	27.02	0	0.00	27.00	6	52,286	0.01%
2020/05/20	3	26.90	4	27.15	27.00	-1	52,172	0.00%
2020/05/19	12	26.92	0	0.00	26.90	12	52,337	0.02%
2020/05/18	20	26.86	0	0.00	26.80	20	52,591	0.04%
2020/05/15	5	26.93	0	0.00	26.95	5	52,388	0.01%
2020/05/14	5.5	26.95	0	0.00	26.90	5.5	52,322	0.01%
2020/05/13	0	0.00	11	27.05	27.15	-11	52,245	-0.02%
2020/05/12	3	26.97	2	26.90	26.85	1	52,304	0.00%
2020/05/11	7	27.06	0	0.00	27.05	7	52,086	0.01%
2020/05/08	3.3	26.89	0	0.00	26.85	3.3	51,777	0.01%
2020/05/07	25.5	26.77	1	27.00	26.80	24.5	51,779	0.05%
2020/05/06	4	26.73	1	26.75	26.85	3	51,838	0.01%
2020/05/05	35.4	26.86	1	26.85	26.85	34.4	51,890	0.07%
2020/05/04	35	26.82	16	26.81	26.80	19	52,065	0.04%
2020/04/30	17	27.17	15.5	27.23	27.30	1.5	51,954	0.00%
2020/04/29	5	26.76	21	26.79	26.75	-16	51,951	-0.03%
2020/04/28	4	26.35	3	26.37	26.40	1	52,197	0.00%
2020/04/27	7	26.14	26	26.10	26.20	-19	53,523	-0.04%
2020/04/24	3	25.67	0	0.00	25.70	3	53,499	0.01%
2020/04/23	23	25.60	2	25.60	25.50	21	53,577	0.04%
2020/04/22	11	25.32	18	25.11	25.35	-7	53,322	-0.01%
2020/04/21	94.9	25.84	10	25.72	25.60	84.9	53,060	0.16%
2020/04/20	10	26.13	11	26.15	26.20	-1	52,741	0.00%
2020/04/17	26.2	26.66	17	26.45	26.30	9.2	52,728	0.02%
2020/04/16	59	26.27	26	26.38	26.40	33	52,423	0.06%
2020/04/15	1	26.70	3	26.55	26.65	-2	52,003	0.00%
2020/04/14	3	25.70	6	25.93	26.05	-3	51,453	-0.01%
2020/04/13	6.6	25.56	55.1	25.60	25.50	-48.5	50,789	-0.10%
2020/04/10	52	25.73	15	25.83	25.85	37	50,395	0.07%
2020/04/09	57	25.41	39	25.46	25.50	18	50,027	0.04%
2020/04/08	22	24.86	5	24.56	25.00	17	49,387	0.03%
2020/04/07	7	24.40	9	24.54	24.60	-2	48,829	0.00%
2020/04/06	5	24.05	0	0.00	24.25	5	48,303	0.01%
2020/04/01	14	24.25	1	24.15	24.25	13	47,488	0.03%
2020/03/31	6	24.40	1	24.40	24.25	5	47,045	0.01%
2020/03/30	6	23.78	37	23.83	24.10	-31	46,440	-0.07%
2020/03/27	45	24.64	48	24.29	24.20	-3	45,793	-0.01%
2020/03/26	15	23.85	9	24.14	24.10	6	44,854	0.01%
2020/03/25	40	24.17	46	24.14	24.20	-6	44,137	-0.01%
2020/03/24	7	22.64	14	22.85	22.55	-7	42,342	-0.02%
2020/03/23	22.5	21.40	11	21.47	21.20	11.5	41,251	0.03%
2020/03/20	19	21.21	21	21.33	22.00	-2	40,385	0.00%
2020/03/19	59.1	20.14	283	20.44	20.00	-223.9	37,521	-0.60%	大賣/鉅額交易
2020/03/18	49	22.63	87	22.31	22.20	-38	34,172	-0.11%
2020/03/17	44	23.92	35	23.87	23.55	9	31,722	0.03%
2020/03/16	30.3	25.72	33	25.43	25.20	-2.7	29,142	-0.01%
2020/03/13	37	25.68	27	25.52	26.50	10	27,814	0.04%
2020/03/12	45.3	27.09	5	27.46	27.05	40.3	25,814	0.16%
2020/03/11	7.2	27.91	1	28.00	27.80	6.2	23,779	0.03%
2020/03/10	10	27.83	12	27.53	28.00	-2	23,290	-0.01%
2020/03/09	60	28.45	51	28.50	28.15	9	22,550	0.04%
2020/03/06	8	29.06	0	0.00	29.10	8	21,517	0.04%
2020/03/05	58	29.27	46	29.34	29.50	12	21,338	0.06%
2020/03/04	4	28.70	25	28.75	29.00	-21	21,176	-0.10%
2020/03/03	10.1	28.97	0	0.00	28.80	10.1	20,984	0.05%
2020/03/02	51	28.54	7	28.65	28.65	44	20,932	0.21%
2020/02/27	16	29.12	11.4	28.98	29.05	4.6	20,703	0.02%
2020/02/26	9	29.34	2	29.30	29.30	7	20,238	0.03%
2020/02/25	5	29.27	53	29.08	29.55	-48	19,898	-0.24%
2020/02/24	12	29.62	2	29.65	29.50	10	19,823	0.05%
2020/02/21	6	29.98	2	30.10	29.85	4	19,619	0.02%
2020/02/20	12	30.05	19	30.05	30.00	-7	19,522	-0.04%
2020/02/19	45	29.78	10	29.56	29.85	35	19,144	0.18%
2020/02/18	1	28.95	2.3	29.04	29.10	-1.3	18,671	-0.01%
2020/02/17	5	28.86	10	28.85	29.00	-5	18,647	-0.03%
2020/02/14	11	28.95	2	28.90	28.90	9	18,642	0.05%
2020/02/13	3.2	29.00	3	29.00	29.00	0.2	18,620	0.00%
2020/02/12	2	28.78	0	0.00	28.75	2	18,683	0.01%
2020/02/11	1.1	28.85	10	28.75	28.75	-8.9	18,687	-0.05%
2020/02/10	0	0.00	5	28.62	28.70	-5	18,861	-0.03%
2020/02/07	5	28.73	0	0.00	28.70	5	18,737	0.03%
2020/02/06	0	0.00	8	29.00	29.10	-8	18,665	-0.04%
2020/02/05	8	28.73	5	28.79	28.85	3	18,499	0.02%
2020/02/04	2	28.55	0	0.00	28.65	2	18,357	0.01%
2020/02/03	4	27.53	10	27.50	28.05	-6	18,545	-0.03%
2020/01/31	12	28.33	3	28.30	28.10	9	18,420	0.05%
2020/01/30	18.4	28.32	16	28.48	28.10	2.4	17,785	0.01%
2020/01/20	1	29.25	0	0.00	29.30	1	16,237	0.01%
2020/01/17	200	28.90	2	29.00	29.00	198	15,991	1.24%	大買/鉅額交易
2020/01/15	6	28.61	0	28.70	28.60	6	15,794	0.04%
2020/01/14	7	28.68	6	28.77	28.65	1	15,721	0.01%
2020/01/13	1	28.50	12	28.43	28.55	-11	15,440	-0.07%
2020/01/10	20	28.17	10	28.10	28.10	10	15,239	0.07%
2020/01/09	3	27.90	1	27.95	27.90	2	15,069	0.01%
2020/01/08	5	27.74	0	0.00	27.70	5	15,230	0.03%
2020/01/06	4	27.86	1.7	27.87	27.80	2.3	15,294	0.01%
2020/01/02	1	27.85	0	0.00	27.95	1	15,482	0.01%
2019/12/31	2	27.93	0	0.00	27.90	2	15,445	0.01%
2019/12/30	2	27.95	46	28.00	28.00	-44	15,516	-0.28%
2019/12/27	1	27.90	4	27.95	27.95	-3	15,529	-0.02%
2019/12/25	0	0.00	15	27.95	27.90	-15	15,758	-0.10%
2019/12/20	0	0.00	8	27.70	27.75	-8	15,979	-0.05%
2019/12/19	3	27.72	1	27.65	27.75	2	15,914	0.01%
2019/12/18	0.4	27.85	1	27.75	27.85	-0.6	15,907	0.00%
2019/12/17	8	27.60	7	27.67	27.75	1	16,078	0.01%
2019/12/16	7	27.67	0	0.00	27.60	7	16,049	0.04%
2019/12/13	2	27.50	1	27.50	27.55	1	16,073	0.01%
2019/12/12	1	27.45	1	27.50	27.40	0	16,057	0.00%
2019/12/11	1	27.30	0	0.00	27.30	1	16,098	0.01%
2019/12/10	0	0.00	1	27.20	27.30	-1	16,264	-0.01%
2019/12/09	3	27.20	1	27.15	27.25	2	16,537	0.01%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/03	3	27.35	0	0.00	27.35	3	17,190	0.02%
2019/12/02	0	0.00	1	27.25	27.25	-1	17,201	-0.01%
2019/11/29	1	27.05	4	27.05	27.05	-3	17,281	-0.02%
2019/11/28	3	27.18	0.8	27.30	27.15	2.2	17,242	0.01%
2019/11/27	1	27.25	1	27.25	27.30	0	17,356	0.00%
2019/11/26	7	27.25	1	27.30	27.20	6	17,278	0.03%
2019/11/25	13	27.19	0	0.00	27.15	13	16,797	0.08%
2019/11/22	12	27.20	0	0.00	27.30	12	16,888	0.07%
2019/11/21	13.1	27.21	0	0.00	27.35	13.1	16,943	0.08%
2019/11/20	5	27.39	2	27.50	27.55	3	16,831	0.02%
2019/11/18	4	27.35	0	0.00	27.50	4	16,975	0.02%
2019/11/14	24.5	27.09	0	0.00	27.05	24.5	17,235	0.14%
2019/11/13	2	27.20	0	0.00	27.15	2	17,353	0.01%
2019/11/12	6	27.28	1	27.25	27.25	5	17,339	0.03%
2019/11/11	11	27.32	0	0.00	27.30	11	17,327	0.06%
2019/11/08	10	27.75	0.2	27.70	27.60	9.8	17,195	0.06%
2019/11/07	26	27.61	0	0.00	27.60	26	17,273	0.15%
2019/11/06	2	27.83	2.1	27.86	27.95	-0.1	17,197	0.00%
2019/11/05	5	27.85	4	27.88	27.90	1	17,289	0.01%
2019/11/04	30	27.70	6	27.66	27.75	24	17,563	0.14%
2019/11/01	10	27.34	5	27.45	27.50	5	17,925	0.03%
2019/10/31	3	27.72	22	27.75	27.55	-19	18,214	-0.10%
2019/10/30	9	27.35	2	27.43	27.40	7	18,214	0.04%
2019/10/29	4	26.85	150	26.85	26.90	-146	18,010	-0.81%	大賣/鉅額交易
2019/10/28	10	26.80	155	26.80	26.80	-145	18,203	-0.80%	大賣/鉅額交易
2019/10/25	22	26.65	0	0.00	26.70	22	18,649	0.12%
2019/10/24	0	0.00	7	26.54	26.70	-7	19,125	-0.04%
2019/10/23	7.1	26.41	0	0.00	26.35	7.1	20,671	0.03%
2019/10/22	8	26.39	2	26.53	26.55	6	21,359	0.03%
2019/10/21	2.5	26.30	0.1	26.40	26.30	2.4	21,715	0.01%
2019/10/18	7	26.31	0	0.00	26.40	7	22,047	0.03%
2019/10/17	2	26.40	0	0.00	26.35	2	22,112	0.01%
2019/10/16	5	26.40	0	0.00	26.40	5	22,101	0.02%
2019/10/15	0	0.00	2	26.20	26.40	-2	22,027	-0.01%
2019/10/14	11	26.37	1	26.25	26.30	10	22,065	0.05%
2019/10/09	3	26.25	0	0.00	26.25	3	22,129	0.01%
2019/10/07	0	0.00	1	26.30	26.25	-1	22,494	0.00%
2019/10/04	4	26.18	0	0.00	26.15	4	22,638	0.02%
2019/10/03	2	26.25	0	0.00	26.20	2	22,613	0.01%
2019/10/02	5	26.35	0	0.00	26.40	5	22,580	0.02%
2019/10/01	1	26.35	2	26.40	26.50	-1	22,573	0.00%
2019/09/27	2	26.28	0	0.00	26.25	2	22,506	0.01%
2019/09/26	301	26.40	0	0.00	26.40	301	22,495	1.34%	大買/鉅額交易
2019/09/25	2	26.53	1	26.65	26.55	1	22,583	0.00%
2019/09/24	4.2	26.58	0	0.00	26.75	4.2	22,930	0.02%
2019/09/23	3.2	26.73	0	0.00	26.60	3.2	23,043	0.01%
2019/09/20	0	0.00	300	26.80	26.80	-300	23,223	-1.29%	大賣/鉅額交易
2019/09/19	1	26.40	0	0.00	26.60	1	22,928	0.00%
2019/09/18	2.1	26.46	16	26.54	26.60	-13.9	22,929	-0.06%
2019/09/17	7.1	26.25	2	26.20	26.35	5.1	22,955	0.02%
2019/09/16	0	0.00	1	26.35	26.35	-1	23,115	0.00%
2019/09/12	1.1	26.41	6	26.45	26.40	-4.9	23,217	-0.02%
2019/09/11	0	0.00	5	26.55	26.55	-5	23,404	-0.02%
2019/09/10	3.6	26.43	35	26.48	26.50	-31.4	23,314	-0.13%
2019/09/09	7	25.95	0	0.00	25.95	7	23,108	0.03%
2019/09/06	0	0.00	22	25.45	25.50	-22	23,148	-0.10%
2019/09/05	6	25.46	11	25.30	25.35	-5	23,710	-0.02%
2019/09/04	12.5	25.35	0	0.00	25.30	12.5	25,069	0.05%
2019/09/03	21	25.69	4	25.63	25.50	17	26,001	0.07%
2019/09/02	5	25.45	3	25.40	25.40	2	26,062	0.01%
2019/08/30	4	25.20	5.1	25.05	25.25	-1.1	26,219	0.00%
2019/08/29	0	25.05	0.5	25.05	24.95	-0.5	26,212	0.00%
2019/08/28	0	25.05	0	0.00	24.95	0	26,278	0.00%
2019/08/27	5	24.90	5	24.85	24.90	0	26,610	0.00%
2019/08/26	2	24.78	60	24.70	24.75	-58	26,731	-0.22%
2019/08/23	3	24.80	11	25.00	24.95	-8	27,028	-0.03%
2019/08/21	4.3	25.05	0	0.00	25.00	4.3	27,472	0.02%
2019/08/20	22	25.44	0	0.00	25.25	22	27,503	0.08%
2019/08/19	41.5	25.47	7	25.37	25.40	34.5	27,585	0.13%
2019/08/16	2	24.85	5	24.84	25.10	-3	27,509	-0.01%
2019/08/15	10	24.90	0	0.00	24.95	10	27,574	0.04%
2019/08/14	3	25.10	3	25.35	25.05	0	28,148	0.00%
2019/08/13	1	25.00	64	25.05	24.95	-63	28,151	-0.22%
2019/08/12	1	25.20	0	0.00	25.15	1	28,133	0.00%
2019/08/08	67	25.17	0	0.00	25.25	67	28,093	0.24%
2019/08/07	5	24.92	0	0.00	24.95	5	28,051	0.02%
2019/08/06	3	24.67	10	24.40	25.00	-7	28,144	-0.02%
2019/08/05	9	24.97	0	0.00	25.00	9	27,843	0.03%
2019/08/02	20	25.26	73	25.17	25.25	-53	27,540	-0.19%
2019/08/01	11	25.64	2	25.60	25.60	9	27,284	0.03%
2019/07/31	18	25.99	7	25.91	26.00	11	26,895	0.04%
2019/07/30	5.6	25.71	1	25.70	25.65	4.6	26,736	0.02%
2019/07/29	15	25.87	4	25.85	25.85	11	26,960	0.04%
2019/07/26	3	26.23	1	26.15	26.15	2	26,721	0.01%
2019/07/25	75	26.19	76	26.82	26.30	-1	26,367	0.00%
2019/07/24	20	28.15	6	28.20	28.10	14	24,865	0.06%
2019/07/23	25	28.00	0	0.00	28.10	25	24,492	0.10%
2019/07/22	6	27.88	4	27.75	27.95	2	24,260	0.01%
2019/07/19	3	27.50	1	27.30	27.50	2	23,851	0.01%
2019/07/18	2	27.23	0	0.00	27.20	2	23,830	0.01%
2019/07/17	7	27.24	0	0.00	27.15	7	23,844	0.03%
2019/07/16	22	27.35	0	0.00	27.35	22	23,729	0.09%
2019/07/15	32	27.41	1	27.45	27.50	31	23,605	0.13%
2019/07/12	1	27.25	0.1	27.35	27.35	0.9	23,437	0.00%
2019/07/11	16.4	26.95	9.9	27.04	27.20	6.5	23,233	0.03%
2019/07/10	313	26.43	8	26.50	26.50	305	22,762	1.34%	大買/鉅額交易
2019/07/09	51	26.25	0	0.00	26.20	51	22,823	0.22%
2019/07/05	0	0.00	1	26.50	26.45	-1	23,175	0.00%
2019/07/02	2	25.90	0	0.00	25.90	2	23,672	0.01%
2019/07/01	13	26.05	0	0.00	26.00	13	23,789	0.05%
2019/06/28	13.2	26.21	15	26.05	26.00	-1.8	23,488	-0.01%
2019/06/27	10	26.25	1	26.30	26.35	9	23,380	0.04%
2019/06/26	0	0.00	1	26.45	26.30	-1	23,307	0.00%
2019/06/25	10.2	26.35	1	26.40	26.45	9.2	23,461	0.04%
2019/06/21	10	26.25	1	26.35	26.25	9	23,732	0.04%
2019/06/20	10	26.35	67.4	26.25	26.30	-57.4	23,667	-0.24%
2019/06/19	11	26.02	0	0.00	26.35	11	23,701	0.05%
2019/06/18	8	25.89	0	0.00	25.95	8	23,540	0.03%
2019/06/17	72	26.17	4.3	26.05	25.90	67.7	23,709	0.29%
2019/06/14	1	25.80	0	0.00	25.90	1	23,776	0.00%
2019/06/13	12	25.80	13	25.66	25.55	-1	24,075	0.00%
2019/06/12	11.1	25.62	71.2	26.07	25.80	-60.2	23,782	-0.25%
2019/06/11	23	26.61	0	0.00	26.55	23	22,365	0.10%
2019/06/06	1	27.10	1	27.35	27.40	0	21,216	0.00%
2019/06/05	0	0.00	3	27.40	27.25	-3	21,017	-0.01%
2019/06/04	0.1	27.35	0	0.00	27.40	0.1	20,989	0.00%
2019/06/03	3.1	27.07	2	27.18	27.20	1.1	21,008	0.01%
2019/05/31	1.5	27.40	0.2	27.40	27.40	1.2	20,625	0.01%
2019/05/30	16.2	26.97	10.1	26.93	27.20	6.1	20,292	0.03%
2019/05/28	7	26.54	2	26.65	26.65	5	20,048	0.02%
2019/05/24	10	26.14	0	0.00	26.10	10	19,623	0.05%
2019/05/23	3	25.87	7	25.86	25.95	-4	19,414	-0.02%
2019/05/22	3	25.95	0	0.00	26.05	3	19,294	0.02%
2019/05/21	70.8	26.01	33.4	25.85	26.20	37.4	19,193	0.19%
2019/05/20	1	25.40	22	25.30	25.50	-21	18,601	-0.11%
2019/05/17	1	25.15	1	25.30	25.15	0	18,585	0.00%
2019/05/16	1.2	25.16	0	0.00	25.10	1.2	18,606	0.01%
2019/05/15	2	25.13	0	0.00	25.15	2	18,588	0.01%
2019/05/14	1	24.90	0	0.00	25.00	1	18,916	0.01%
2019/05/13	5	25.15	0	0.00	25.20	5	18,807	0.03%
2019/05/10	1	25.05	0	0.00	25.00	1	18,849	0.01%
2019/05/09	0.2	25.05	0	0.00	25.00	0.2	18,933	0.00%
2019/05/08	1	25.10	1	25.10	25.10	0	18,851	0.00%
2019/05/07	30	25.20	30	25.10	25.15	0	18,793	0.00%
2019/05/06	1	24.95	65.5	24.75	25.00	-64.5	18,814	-0.34%
2019/05/03	8	25.30	0.1	25.35	25.30	7.9	18,468	0.04%
2019/05/02	0.3	25.50	0	0.00	25.50	0.3	18,253	0.00%
2019/04/30	70.2	25.31	0	0.00	25.35	70.2	18,221	0.39%
2019/04/29	21	25.31	1	25.40	25.40	20	18,211	0.11%
2019/04/26	2	24.65	7	24.49	24.75	-5	17,998	-0.03%
2019/04/25	21	24.30	0	0.00	24.25	21	17,956	0.12%
2019/04/24	1.5	24.30	66	24.35	24.25	-64.5	17,982	-0.36%
2019/04/19	1.5	24.07	10	24.05	24.10	-8.5	18,069	-0.05%
2019/04/16	66	23.95	0	0.00	23.90	66	18,657	0.35%
2019/04/15	1	23.85	0	0.00	24.00	1	18,807	0.01%
2019/04/12	6	23.72	0	0.00	23.85	6	18,693	0.03%
2019/04/11	3	23.88	0	0.00	23.90	3	18,397	0.02%
2019/04/09	12	23.86	13	23.95	24.00	-1	18,336	-0.01%
2019/04/08	16	24.00	2	24.05	23.95	14	18,029	0.08%
2019/04/03	0	0.00	22	23.90	24.00	-22	17,704	-0.12%
2019/04/02	1	23.85	3	24.00	24.00	-2	17,400	-0.01%
2019/04/01	0	0.00	0.4	23.85	23.85	-0.4	17,289	0.00%
2019/03/28	0	0.00	2	23.50	23.60	-2	16,965	-0.01%
2019/03/27	12	23.45	0	0.00	23.45	12	16,785	0.07%
2019/03/26	1	23.45	1	23.50	23.55	0	16,543	0.00%
2019/03/25	51	23.44	1	23.45	23.45	50	16,759	0.30%
2019/03/22	4.1	23.44	2	23.60	23.60	2.1	16,503	0.01%
2019/03/21	9	23.19	4	23.30	23.35	5	16,257	0.03%
2019/03/20	0	0.00	10	23.25	23.30	-10	16,136	-0.06%
2019/03/19	2	23.25	17	23.30	23.30	-15	15,773	-0.10%
2019/03/18	38	23.09	5.6	23.06	23.10	32.4	15,502	0.21%
2019/03/15	23	22.43	0	0.00	22.50	23	14,950	0.15%
2019/03/14	6	22.42	0	0.00	22.35	6	14,889	0.04%
2019/03/13	5	22.35	1	22.35	22.40	4	15,168	0.03%
2019/03/12	0	0.00	1	22.35	22.40	-1	15,255	-0.01%
2019/03/11	5.1	22.15	10	22.20	22.10	-4.9	15,236	-0.03%
2019/03/07	9	22.33	24	22.33	22.20	-15	15,604	-0.10%
2019/03/06	0	0.00	10	22.15	22.20	-10	15,520	-0.06%
2019/03/05	0	0.00	15	22.12	22.15	-15	15,649	-0.10%
2019/03/04	2	22.05	2	22.05	22.15	0	15,772	0.00%
2019/02/27	0	0.00	9	22.10	22.10	-9	15,696	-0.06%
2019/02/26	2	22.00	0	0.00	22.00	2	15,641	0.01%
2019/02/25	0	0.00	1	22.00	22.00	-1	15,615	-0.01%
2019/02/22	5	21.70	0	0.00	21.85	5	15,616	0.03%
2019/02/15	7	21.66	0	0.00	21.55	7	15,757	0.04%
2019/02/12	1	21.55	0	0.00	21.60	1	15,307	0.01%
2019/01/30	2	21.25	0	0.00	21.35	2	15,373	0.01%
2019/01/29	1	21.15	0	0.00	21.25	1	15,262	0.01%
2019/01/28	0	0.00	1	21.15	21.30	-1	15,260	-0.01%
2019/01/25	1	21.15	15	21.20	21.20	-14	15,427	-0.09%
2019/01/24	0	0.00	20	21.05	21.15	-20	15,386	-0.13%
2019/01/21	0	0.00	2	21.30	21.40	-2	16,139	-0.01%
2019/01/18	2	21.00	1	21.10	21.20	1	16,342	0.01%
2019/01/15	0	0.00	1	21.05	21.10	-1	17,393	-0.01%
2019/01/14	0	0.00	2	21.00	21.00	-2	17,507	-0.01%
2019/01/11	0	0.00	10	21.00	21.00	-10	17,687	-0.06%
2019/01/04	5	20.05	0	0.00	20.20	5	18,456	0.03%
2019/01/03	25	20.14	0	0.00	20.10	25	19,529	0.13%
2019/01/02	5	20.10	0.5	20.20	20.10	4.5	19,757	0.02%
2018/12/28	10	20.10	0	0.00	20.10	10	19,901	0.05%
2018/12/26	2	20.00	0	0.00	20.00	2	20,202	0.01%
2018/12/25	1	20.00	0	0.00	20.05	1	20,285	0.00%
2018/12/19	0	0.00	3	20.10	20.20	-3	20,630	-0.01%
2018/12/18	4	20.10	0	0.00	20.05	4	20,689	0.02%
2018/12/17	23	20.40	1	20.40	20.40	22	20,559	0.11%
2018/12/14	4	20.55	0	0.00	20.50	4	20,668	0.02%
2018/12/12	0	0.00	1	20.35	20.45	-1	20,676	0.00%
2018/12/11	0	0.00	1	20.20	20.20	-1	20,699	0.00%
2018/12/10	1	20.25	0	0.00	20.20	1	20,823	0.00%
2018/12/07	1	20.40	0	20.50	20.35	1	20,881	0.00%
2018/12/06	7	20.49	50	20.50	20.45	-43	20,842	-0.21%
2018/12/05	32	20.70	0	0.00	20.65	32	20,622	0.16%
2018/12/04	51	20.90	0	0.00	20.90	51	20,671	0.25%
2018/12/03	0	0.00	10	21.00	21.00	-10	21,048	-0.05%
2018/11/30	5	20.77	0	0.00	20.80	5	21,058	0.02%
2018/11/29	4	20.75	0	0.00	20.65	4	20,923	0.02%
2018/11/28	3	20.68	0.1	20.85	20.75	2.9	20,813	0.01%
2018/11/27	0	0.00	1	20.75	20.70	-1	20,751	0.00%
2018/11/23	1	20.75	0	0.00	20.75	1	20,746	0.00%
2018/11/22	1	20.80	0	0.00	20.85	1	20,940	0.00%
2018/11/20	6	21.00	0	0.00	21.00	6	20,952	0.03%
2018/11/16	0	0.00	2	21.25	21.30	-2	20,940	-0.01%
2018/11/13	0	0.00	3.1	21.13	21.10	-3.1	21,146	-0.01%
2018/11/08	2	21.20	0	0.00	21.35	2	21,427	0.01%
2018/11/05	5	20.70	0	0.00	20.90	5	21,271	0.02%
2018/11/02	0	0.00	22	20.58	20.95	-22	21,327	-0.10%
2018/11/01	5	20.30	8.6	20.41	20.35	-3.6	21,475	-0.02%
2018/10/31	0	0.00	15	20.42	20.50	-15	21,654	-0.07%
2018/10/30	1	19.90	0	0.00	19.85	1	21,381	0.00%
2018/10/29	3	19.70	0.1	19.75	19.60	2.9	21,457	0.01%
2018/10/26	5	20.02	14	19.95	19.85	-9	21,237	-0.04%
2018/10/25	16	19.97	2	20.00	19.95	14	20,989	0.07%
2018/10/24	2	20.20	10.6	20.16	20.40	-8.6	20,864	-0.04%
2018/10/23	14	20.60	0	0.00	20.55	14	20,596	0.07%
2018/10/22	16	20.96	0	0.00	20.90	16	20,634	0.08%
2018/10/18	1	21.25	1	21.30	21.30	0	21,953	0.00%
2018/10/16	7	21.30	0	0.00	21.25	7	22,707	0.03%
2018/10/12	3	21.32	2	21.65	21.75	1	22,725	0.00%
2018/10/11	20	21.68	14	21.44	21.60	6	22,514	0.03%
2018/10/09	0	0.00	20	22.05	22.35	-20	21,684	-0.09%
2018/10/08	11	22.01	0	0.00	22.05	11	21,599	0.05%
2018/10/05	3	22.03	0	0.00	22.05	3	21,648	0.01%
2018/10/04	2	22.15	1	22.20	22.20	1	21,719	0.00%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/09/28	3	22.45	0	0.00	22.55	3	21,924	0.01%
2018/09/26	0	0.00	5	22.70	22.55	-5	21,787	-0.02%
2018/09/25	0	0.00	10	22.68	22.75	-10	21,931	-0.05%
2018/09/21	0	0.00	5.6	22.64	22.65	-5.6	21,926	-0.03%
2018/09/20	3	22.25	0	0.00	22.20	3	21,815	0.01%
2018/09/14	1	22.40	0	0.00	22.35	1	23,007	0.00%
2018/09/06	1	22.05	0	0.00	22.00	1	24,498	0.00%
2018/09/05	11	22.26	0	0.00	22.25	11	24,306	0.05%
2018/09/03	1	22.45	0	0.00	22.45	1	24,495	0.00%
2018/08/31	0	0.00	31	22.60	22.60	-31	24,580	-0.13%
2018/08/30	8.6	22.36	0.1	22.45	22.45	8.4	24,596	0.03%
2018/08/29	0	0.00	9	22.52	22.60	-9	24,861	-0.04%
2018/08/28	0	0.00	12	22.43	22.45	-12	24,888	-0.05%
2018/08/27	0.2	22.25	0	0.00	22.25	0.2	24,877	0.00%
2018/08/24	10	22.15	10	22.29	22.25	0	25,024	0.00%
2018/08/23	0	0.00	11	22.40	22.35	-11	26,130	-0.04%
2018/08/22	5	22.20	15	22.30	22.25	-10	26,468	-0.04%
2018/08/17	6	21.77	0	0.00	21.75	6	26,200	0.02%
2018/08/16	66	21.48	0	0.00	21.80	66	26,087	0.25%
2018/08/13	6	21.59	1	21.55	21.60	5	26,031	0.02%
2018/08/09	1	21.85	1	21.95	21.70	0	25,901	0.00%
2018/08/08	0	0.00	12	21.86	21.95	-12	25,510	-0.05%
2018/08/07	3	21.70	4	21.70	21.65	-1	25,626	0.00%
2018/08/06	5	21.45	0	0.00	21.65	5	25,757	0.02%
2018/08/03	0	0.00	1	21.30	21.30	-1	25,721	0.00%
2018/08/02	0.1	21.35	0	0.00	21.25	0.1	25,593	0.00%
2018/07/31	1	21.01	7	21.20	21.35	-6	25,618	-0.02%
2018/07/30	0.8	21.05	8	21.00	21.00	-7.2	25,488	-0.03%
2018/07/27	2	20.95	1	20.95	20.95	1	25,593	0.00%
2018/07/26	17	21.00	19	21.02	21.10	-2	25,359	-0.01%
2018/07/25	60	22.42	3	22.40	22.45	57	24,594	0.23%
2018/07/24	38.1	22.22	32	22.35	22.35	6.1	24,225	0.03%
2018/07/23	67	21.92	9.5	22.05	22.20	57.5	23,943	0.24%
2018/07/20	1	21.90	1	21.90	21.90	0	23,817	0.00%
2018/07/19	5	21.77	0	0.00	21.80	5	23,401	0.02%
2018/07/18	0	0.00	10	21.80	21.70	-10	23,302	-0.04%
2018/07/17	26	21.77	10	21.80	21.70	16	23,322	0.07%
2018/07/16	60	21.70	0	0.00	21.70	60	23,204	0.26%
2018/07/13	20	21.70	10	21.75	21.80	10	23,181	0.04%
2018/07/10	10	21.10	0	0.00	21.15	10	22,723	0.04%
2018/07/09	1	21.00	10	21.05	21.05	-9	22,706	-0.04%
2018/07/06	21	20.88	0	0.00	20.95	21	22,809	0.09%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/02	20	21.15	0	0.00	21.05	20	23,287	0.09%
2018/06/29	0	0.00	3	21.15	21.25	-3	23,269	-0.01%
2018/06/28	1	20.95	0	0.00	20.90	1	23,018	0.00%
2018/06/27	0.5	21.10	0	0.00	21.00	0.5	22,898	0.00%
2018/06/26	2	21.00	0	0.00	21.10	2	22,866	0.01%
2018/06/25	1	21.15	0	0.00	21.15	1	22,765	0.00%
2018/06/22	14	20.87	0	0.00	20.90	14	22,187	0.06%
2018/06/21	5	21.00	0	0.00	21.05	5	21,835	0.02%
2018/06/20	27	21.22	2	21.15	21.20	25	21,448	0.12%
2018/06/19	9	21.26	0	0.00	21.20	9	21,255	0.04%
2018/06/15	2	21.40	0	0.00	21.50	2	20,993	0.01%
2018/06/14	12	21.51	0	0.00	21.40	12	20,688	0.06%
2018/06/13	5	21.80	0	0.00	21.75	5	20,651	0.02%
2018/06/12	51	21.90	0	0.00	21.95	51	20,943	0.24%
2018/06/11	51	21.90	0	0.00	21.90	51	20,742	0.25%
2018/06/08	0	0.00	5	21.80	21.85	-5	20,647	-0.02%
2018/06/07	2	21.83	0	0.00	21.90	2	20,550	0.01%
2018/06/06	1	21.50	0	0.00	21.80	1	20,481	0.00%
2018/06/05	0	0.00	10	21.25	21.50	-10	20,094	-0.05%
2018/06/01	5	20.90	0	0.00	21.10	5	19,806	0.03%
2018/05/30	18	21.06	47	21.15	21.00	-29	18,518	-0.16%
2018/05/29	2	21.23	1	21.25	21.30	1	18,050	0.01%
2018/05/25	3	21.20	0	0.00	21.15	3	18,447	0.02%
2018/05/24	0	0.00	7	21.17	21.20	-7	18,530	-0.04%
2018/05/23	4	21.18	0	0.00	21.15	4	18,745	0.02%
2018/05/22	4	21.21	0	0.00	21.25	4	18,789	0.02%
2018/05/18	5	21.15	0	0.00	21.15	5	19,484	0.03%
2018/05/16	2	21.05	2	21.10	21.10	0	19,724	0.00%
2018/05/14	0	0.00	8	21.04	21.20	-8	21,219	-0.04%
2018/05/10	3	20.72	2.6	20.76	20.80	0.4	20,762	0.00%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/07	9	20.65	2	20.70	20.70	7	20,482	0.03%
2018/05/04	1	20.55	0	0.00	20.70	1	20,229	0.00%
2018/05/03	1	20.70	0	0.00	20.55	1	19,964	0.01%
2018/05/02	5	20.93	3	20.90	20.85	2	19,853	0.01%
2018/04/30	1	20.95	9	20.95	21.00	-8	19,823	-0.04%
2018/04/27	1	20.55	10	20.60	20.60	-9	19,442	-0.05%
2018/04/26	11	20.46	2	20.55	20.55	9	19,337	0.05%
2018/04/25	0	0.00	43	20.18	20.25	-43	18,756	-0.23%
2018/04/23	3	20.23	0	0.00	20.15	3	18,664	0.02%
2018/04/20	0	0.00	87	20.30	20.35	-87	18,459	-0.47%
2018/04/17	6	20.03	0	0.00	20.05	6	18,418	0.03%
2018/04/13	3	20.08	4	20.15	20.05	-1	18,429	-0.01%
2018/04/10	5	19.80	7	19.72	19.80	-2	18,443	-0.01%
2018/04/09	2	19.50	0.3	19.65	19.60	1.7	18,617	0.01%
2018/04/03	3	19.43	0	0.00	19.45	3	18,393	0.02%
2018/04/02	33	19.49	0	0.00	19.50	33	18,244	0.18%
2018/03/30	11	19.60	0	0.00	19.50	11	18,148	0.06%
2018/03/29	0	0.00	5	19.54	19.60	-5	18,061	-0.03%
2018/03/27	20	19.45	0	0.00	19.45	20	17,863	0.11%
2018/03/26	4	19.35	0	0.00	19.35	4	17,556	0.02%
2018/03/23	6	19.36	0	0.00	19.40	6	17,404	0.03%
2018/03/22	3	19.62	0	0.00	19.60	3	17,160	0.02%
2018/03/21	0	0.00	5	19.57	19.60	-5	17,019	-0.03%
2018/03/20	2	19.50	0.7	19.60	19.50	1.3	17,193	0.01%
2018/03/19	0	0.00	5.1	19.55	19.60	-5.1	17,095	-0.03%
2018/03/13	0	0.00	7	19.52	19.55	-7	16,419	-0.04%
2018/03/09	3	19.35	0	0.00	19.40	3	16,501	0.02%
2018/03/07	0	0.00	5	19.35	19.40	-5	16,752	-0.03%
2018/03/02	3	19.30	0	0.00	19.35	3	17,120	0.02%
2018/03/01	0	0.00	15	19.43	19.40	-15	17,038	-0.09%
2018/02/27	2	19.35	2	19.50	19.35	0	16,915	0.00%
2018/02/23	1	19.30	5	19.38	19.30	-4	16,730	-0.02%
2018/02/21	1	19.30	0	0.00	19.30	1	17,463	0.01%
2018/02/12	5	18.80	0	0.00	18.80	5	17,075	0.03%
2018/02/09	2	18.70	0	0.00	18.70	2	16,791	0.01%
2018/02/08	2	18.80	4	18.85	18.90	-2	16,543	-0.01%
2018/02/07	20	18.84	251	19.00	18.65	-231	16,492	-1.40%	大賣/鉅額交易
2018/02/06	275	18.46	0	0.00	18.50	275	16,036	1.71%	大買/鉅額交易
2018/02/05	10	19.03	0	0.00	19.10	10	14,890	0.07%
2018/02/02	2	19.30	0	0.00	19.30	2	14,702	0.01%
2018/02/01	0	0.00	3	19.30	19.30	-3	14,743	-0.02%
2018/01/31	10	19.23	0	0.00	19.20	10	14,772	0.07%
2018/01/30	2	19.35	0	0.00	19.30	2	14,652	0.01%
2018/01/29	8	19.43	0	0.00	19.50	8	14,592	0.05%
2018/01/26	0.1	19.45	0	0.00	19.45	0.1	14,560	0.00%
2018/01/25	0	0.00	1	19.45	19.50	-1	14,466	-0.01%
2018/01/24	3	19.30	2	19.30	19.45	1	14,371	0.01%
2018/01/23	2	19.45	0	0.00	19.55	2	14,207	0.01%
2018/01/19	0	0.00	2.1	19.50	19.60	-2.1	14,125	-0.01%
2018/01/18	0	0.00	6	19.53	19.55	-6	14,103	-0.04%
2018/01/17	2	19.43	44.2	19.41	19.50	-42.2	14,104	-0.30%
2018/01/12	25	19.48	0.2	19.50	19.50	24.8	13,625	0.18%
2018/01/11	0	0.00	2.1	19.55	19.55	-2.1	13,433	-0.02%
2018/01/10	10	19.50	1	19.55	19.60	9	13,576	0.07%
2018/01/09	0	0.00	3.2	19.55	19.60	-3.2	13,486	-0.02%
2018/01/08	2	19.60	10	19.58	19.60	-8	13,493	-0.06%
2018/01/05	3	19.28	5	19.29	19.35	-2	13,108	-0.02%
2018/01/04	0	0.00	1	19.30	19.30	-1	13,178	-0.01%
2018/01/03	4	19.15	9	19.13	19.35	-5	13,256	-0.04%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%