玉山金 (2884)-元大-屏南券商分點個股進出

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
28.65
漲跌
▲0.15
漲幅
+0.53%
成交量
73,784張
產業
上市金融類股
3166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

玉山金 (2884)籌碼相關－元大-屏南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	6	28.23	5.2	28.62	28.65	0.8	29,765	0.00%
2024/05/22	19.4	28.66	5	28.70	28.50	14.4	28,969	0.05%
2024/05/21	11.2	28.76	5.5	28.96	28.85	5.7	28,352	0.02%
2024/05/20	7	29.04	12.1	29.35	29.40	-5.1	27,499	-0.02%
2024/05/17	0.3	28.15	31.9	28.91	29.00	-31.6	26,294	-0.12%
2024/05/16	0	0.00	28.1	28.21	28.30	-28.1	25,180	-0.11%
2024/05/15	8	28.09	0.3	28.27	28.00	7.8	24,945	0.03%
2024/05/14	0.3	28.00	0	0.00	27.90	0.3	25,005	0.00%
2024/05/13	2.1	28.40	0.2	28.25	28.30	1.9	25,333	0.01%
2024/05/10	34	28.20	6.5	28.33	28.50	27.5	25,250	0.11%
2024/05/09	3	28.08	0	0.00	27.90	3	25,063	0.01%
2024/05/08	5	28.16	1.2	28.18	28.25	3.8	24,971	0.02%
2024/05/07	2	28.05	17	28.06	28.20	-15	24,922	-0.06%
2024/05/06	0	0.00	7.8	28.07	28.10	-7.8	24,685	-0.03%
2024/05/03	2.1	27.70	1	27.60	27.60	1.1	24,200	0.00%
2024/05/02	7	27.57	2	27.60	27.45	5	24,077	0.02%
2024/04/30	10.2	27.54	11.7	27.55	27.40	-1.6	24,007	-0.01%
2024/04/29	0	27.40	33	27.48	27.65	-33	23,856	-0.14%
2024/04/26	0	0.00	0.2	27.05	27.10	-0.2	23,407	0.00%
2024/04/25	7	26.96	28.3	26.97	27.15	-21.3	23,519	-0.09%
2024/04/24	11	27.21	25.5	27.28	27.05	-14.5	23,463	-0.06%
2024/04/23	3	27.20	13	27.21	27.20	-10	23,582	-0.04%
2024/04/22	0.5	26.90	2	27.00	27.05	-1.5	23,508	-0.01%
2024/04/19	3	26.48	6	26.55	26.55	-3	23,286	-0.01%
2024/04/18	1.9	26.87	1	27.00	27.00	0.9	22,782	0.00%
2024/04/17	5.4	26.45	2	26.55	26.50	3.4	22,603	0.02%
2024/04/16	14.2	26.50	2	26.55	26.30	12.2	22,238	0.06%
2024/04/15	1	26.90	1	27.10	27.05	0	21,578	0.00%
2024/04/12	4	27.06	0	0.00	27.10	4	21,487	0.02%
2024/04/11	3	27.02	1	27.20	27.25	2	21,342	0.01%
2024/04/10	7	27.23	4.6	27.18	27.15	2.4	21,272	0.01%
2024/04/09	4	27.13	5	27.30	27.30	-1	21,201	0.00%
2024/04/08	0	0.00	65	27.10	27.15	-65	21,091	-0.31%
2024/04/03	24.1	26.96	7.6	27.04	26.90	16.6	20,964	0.08%
2024/04/02	2	27.25	1.2	27.26	27.30	0.8	20,732	0.00%
2024/04/01	6.3	27.20	14.8	27.25	27.35	-8.5	20,725	-0.04%
2024/03/29	0	0.00	1	27.25	27.25	-1	20,636	0.00%
2024/03/28	1	27.15	2	27.23	27.15	-1	20,438	0.00%
2024/03/27	5	27.17	6	27.11	27.20	-1	20,255	0.00%
2024/03/26	4	27.14	14.4	27.22	27.35	-10.4	20,157	-0.05%
2024/03/25	20	27.05	3.1	27.08	27.05	16.9	19,831	0.09%
2024/03/22	22	27.09	3.3	27.08	27.10	18.7	19,769	0.09%
2024/03/21	2	26.55	1.1	26.79	26.75	0.9	19,355	0.00%
2024/03/20	15.1	26.42	5	26.56	26.50	10.1	19,372	0.05%
2024/03/19	2	26.50	12.6	26.59	26.55	-10.6	19,384	-0.05%
2024/03/18	65	26.54	3	26.58	26.50	62	19,138	0.32%
2024/03/15	1	26.00	17.4	26.09	26.20	-16.4	18,545	-0.09%
2024/03/14	9.1	26.03	0.1	25.90	26.05	8.9	17,906	0.05%
2024/03/13	11	25.65	4.3	25.65	25.70	6.8	17,429	0.04%
2024/03/12	2	25.55	0	0.00	25.65	2	17,248	0.01%
2024/03/11	1	25.35	0	25.40	25.50	1	17,255	0.01%
2024/03/08	0	0.00	10	25.30	25.30	-10	17,111	-0.06%
2024/03/07	0	0.00	1	25.30	25.40	-1	16,848	-0.01%
2024/03/06	1.1	25.35	6.1	25.39	25.40	-5	16,754	-0.03%
2024/03/05	0.1	25.40	11.1	25.35	25.30	-11	17,078	-0.06%
2024/03/04	2.1	25.35	0	0.00	25.35	2.1	17,106	0.01%
2024/03/01	1.1	25.16	10.4	25.16	25.35	-9.3	17,143	-0.05%
2024/02/29	17	25.27	2.2	25.25	25.25	14.8	17,045	0.09%
2024/02/27	4.6	25.00	16.1	25.02	25.10	-11.5	16,349	-0.07%
2024/02/26	9.2	24.34	0	0.00	24.35	9.2	15,680	0.06%
2024/02/23	15	24.46	0	0.00	24.40	15	15,393	0.10%
2024/02/22	7	24.55	0	0.00	24.50	7	15,548	0.05%
2024/02/21	3	24.67	0	0.00	24.65	3	15,462	0.02%
2024/02/20	5.2	24.81	0	0.00	24.75	5.2	15,474	0.03%
2024/02/16	7	24.60	2	24.60	24.65	5	16,164	0.03%
2024/02/15	25.4	24.66	0	0.00	24.65	25.4	16,245	0.16%
2024/02/05	15.6	24.52	0	0.00	24.50	15.6	16,018	0.10%
2024/02/02	2	24.75	1	24.80	24.85	1	15,635	0.01%
2024/02/01	0.1	24.85	0	0.00	24.90	0.1	15,583	0.00%
2024/01/31	1	24.70	0	0.00	24.75	1	15,622	0.01%
2024/01/29	2	24.90	1	24.95	25.00	1	15,754	0.01%
2024/01/25	8	24.60	1	24.60	24.65	7	15,891	0.04%
2024/01/24	19.3	24.60	0	0.00	24.65	19.3	15,832	0.12%
2024/01/23	0	0.00	2	24.60	24.65	-2	15,780	-0.01%
2024/01/22	10	24.61	10	24.60	24.55	-0.1	15,738	0.00%
2024/01/19	0.7	24.71	10	24.60	24.70	-9.3	15,569	-0.06%
2024/01/18	12	24.55	10	24.60	24.55	2	15,506	0.01%
2024/01/17	34.1	24.76	0	0.00	24.60	34.1	15,396	0.22%
2024/01/16	7.3	25.01	0	0.00	25.00	7.3	15,148	0.05%
2024/01/15	0.2	25.40	0	0.00	25.40	0.2	14,957	0.00%
2024/01/12	12.1	25.30	0.2	25.40	25.35	11.9	15,170	0.08%
2024/01/11	2	25.45	0	0.00	25.40	2	15,220	0.01%
2024/01/10	1	25.45	0	0.00	25.40	1	15,145	0.01%
2024/01/09	0.5	25.75	0	0.00	25.50	0.5	15,226	0.00%
2024/01/08	6	25.86	5.4	25.90	25.80	0.6	15,229	0.00%
2024/01/04	8	25.67	0	0.00	25.70	8	15,318	0.05%
2024/01/03	9	25.53	51	25.55	25.60	-42	15,632	-0.27%
2024/01/02	0	0.00	2	25.75	25.90	-2	15,580	-0.01%
2023/12/29	1	25.75	0.6	25.70	25.80	0.4	15,639	0.00%
2023/12/28	3	25.75	1.9	25.67	25.80	1.1	15,982	0.01%
2023/12/27	0.1	25.59	3	25.70	25.70	-2.9	15,958	-0.02%
2023/12/26	2	25.45	0	0.00	25.50	2	15,869	0.01%
2023/12/25	20	25.35	20.2	25.35	25.35	-0.1	15,844	0.00%
2023/12/22	21.2	25.35	0	0.00	25.40	21.2	15,902	0.13%
2023/12/21	2.1	25.25	0	0.00	25.40	2.1	15,928	0.01%
2023/12/20	10	25.41	0	0.00	25.40	10	15,837	0.06%
2023/12/19	2	25.40	0.5	25.45	25.50	1.5	15,759	0.01%
2023/12/18	1	25.65	0	0.00	25.65	1	15,928	0.01%
2023/12/15	0	0.00	8.7	25.75	25.70	-8.7	16,006	-0.05%
2023/12/14	0.1	25.60	10.2	25.74	25.75	-10.2	15,631	-0.06%
2023/12/13	2.2	25.35	4.7	25.44	25.45	-2.6	15,320	-0.02%
2023/12/12	1.2	25.49	1	25.45	25.50	0.2	15,780	0.00%
2023/12/11	0.1	25.45	20	25.50	25.60	-20	15,935	-0.13%
2023/12/08	0.5	25.60	6.1	25.60	25.60	-5.6	15,933	-0.04%
2023/12/07	1.7	25.48	1.1	25.50	25.50	0.6	15,995	0.00%
2023/12/06	1	25.60	26	25.60	25.55	-25	16,053	-0.16%
2023/12/05	0.5	25.25	2.1	25.37	25.45	-1.6	15,903	-0.01%
2023/12/04	1.1	25.15	20	25.15	25.25	-19	15,964	-0.12%
2023/12/01	27.2	25.25	1	25.25	25.25	26.2	16,050	0.16%
2023/11/30	2	25.60	0	0.00	25.60	2	15,938	0.01%
2023/11/29	0.6	25.59	2.6	25.63	25.55	-1.9	15,390	-0.01%
2023/11/27	0.4	25.45	0.1	25.45	25.35	0.2	15,485	0.00%
2023/11/22	3.1	25.55	2	25.55	25.50	1	15,421	0.01%
2023/11/21	22	25.52	2	25.40	25.70	20	15,392	0.13%
2023/11/17	16.9	25.18	2.1	25.10	25.15	14.8	15,128	0.10%
2023/11/16	0	0.00	3.1	25.02	25.15	-3.1	15,028	-0.02%
2023/11/15	0.1	24.55	1	24.60	24.60	-0.9	14,492	-0.01%
2023/11/14	7	24.47	4	24.45	24.50	3	14,218	0.02%
2023/11/13	2	24.50	0	0.00	24.50	2	14,179	0.01%
2023/11/10	1	24.50	0	0.00	24.50	1	14,489	0.01%
2023/11/09	0	24.50	2	24.55	24.45	-2	14,577	-0.01%
2023/11/08	0	0.00	1	24.60	24.55	-1	14,809	-0.01%
2023/11/07	1	24.35	2.4	24.44	24.50	-1.4	14,679	-0.01%
2023/11/06	1	24.70	3	24.55	24.55	-2	14,703	-0.01%
2023/11/03	0	0.00	4	24.39	24.35	-4	14,523	-0.03%
2023/11/02	0.1	24.15	3.1	24.07	24.15	-3.1	14,579	-0.02%
2023/11/01	0	0.00	0.1	23.90	23.85	-0.1	14,552	0.00%
2023/10/31	3.3	23.84	2	23.95	23.85	1.3	14,678	0.01%
2023/10/30	6.1	23.89	0	0.00	23.85	6.1	14,894	0.04%
2023/10/27	1.8	23.92	1	23.95	24.00	0.8	14,857	0.01%
2023/10/26	2	23.85	0.7	23.95	23.80	1.3	15,070	0.01%
2023/10/25	11.4	23.95	0	0.00	23.95	11.4	15,050	0.08%
2023/10/24	4.1	23.95	1	23.90	23.95	3.1	15,626	0.02%
2023/10/23	2.1	23.98	0	0.00	24.05	2.1	16,228	0.01%
2023/10/20	7.5	23.99	0	0.00	24.00	7.5	16,482	0.05%
2023/10/19	3	24.32	0	0.00	24.20	3	16,384	0.02%
2023/10/18	13	24.50	0	0.00	24.50	13	16,613	0.08%
2023/10/17	4.1	24.65	3.6	24.70	24.70	0.4	16,772	0.00%
2023/10/16	1	24.70	0	24.75	24.70	1	16,846	0.01%
2023/10/13	1	24.60	0.1	24.65	24.65	0.9	16,874	0.01%
2023/10/12	20.5	24.60	21	24.75	24.75	-0.5	17,048	0.00%
2023/10/11	0	24.50	10	24.35	24.60	-10	17,071	-0.06%
2023/10/06	5.3	24.10	0	0.00	24.20	5.3	16,857	0.03%
2023/10/05	1	24.05	22.3	24.02	24.00	-21.3	16,946	-0.13%
2023/10/04	31.1	23.86	0	0.00	23.80	31.1	16,918	0.18%
2023/10/03	5.6	24.12	0.1	24.15	24.10	5.5	16,657	0.03%
2023/10/02	14	24.20	0	0.00	24.15	14	16,730	0.08%
2023/09/28	9	24.25	0	0.00	24.25	9	17,234	0.05%
2023/09/27	0.6	24.16	10	24.20	24.15	-9.4	17,375	-0.05%
2023/09/26	2.2	24.18	15	24.20	24.15	-12.8	17,441	-0.07%
2023/09/25	16.2	24.25	0	0.00	24.30	16.2	17,418	0.09%
2023/09/22	0.1	24.15	0	0.00	24.10	0.1	17,676	0.00%
2023/09/21	34	24.13	0	0.00	24.05	34	17,755	0.19%
2023/09/20	2.8	24.40	0	0.00	24.35	2.8	17,558	0.02%
2023/09/18	2.2	24.43	0	0.00	24.45	2.2	17,648	0.01%
2023/09/15	19.8	24.57	11	24.50	24.40	8.8	17,710	0.05%
2023/09/14	0.4	24.55	13	24.60	24.80	-12.6	17,220	-0.07%
2023/09/13	10.1	24.30	0	0.00	24.30	10.1	17,044	0.06%
2023/09/12	0.3	24.22	0	0.00	24.25	0.3	17,281	0.00%
2023/09/11	14	24.12	0	0.00	24.15	14	17,201	0.08%
2023/09/08	15	24.20	4	24.15	24.20	11	17,161	0.06%
2023/09/07	4.1	24.24	1	24.25	24.20	3.1	17,201	0.02%
2023/09/06	12.2	24.41	1	24.40	24.35	11.2	17,154	0.07%
2023/09/05	3.1	24.58	0	0.00	24.50	3.1	17,051	0.02%
2023/09/04	1	24.60	0	0.00	24.60	1	17,088	0.01%
2023/09/01	4.1	24.64	0.6	24.63	24.55	3.4	17,206	0.02%
2023/08/31	3.1	24.61	0.3	24.90	24.45	2.8	17,334	0.02%
2023/08/30	0.2	24.88	0.2	24.86	24.80	0	17,105	0.00%
2023/08/29	0.1	24.65	5	24.55	24.60	-4.9	17,267	-0.03%
2023/08/28	2	24.55	5.5	24.60	24.50	-3.4	17,312	-0.02%
2023/08/25	2.4	24.40	0	0.00	24.35	2.4	17,853	0.01%
2023/08/24	7.8	24.41	1.1	24.40	24.40	6.7	17,935	0.04%
2023/08/23	1	24.55	0	0.00	24.55	1	17,763	0.01%
2023/08/22	14.3	24.66	8	24.79	24.65	6.3	17,798	0.04%
2023/08/21	9.5	24.80	0.1	24.80	24.85	9.4	17,833	0.05%
2023/08/18	26	24.73	0.3	24.70	24.60	25.8	17,896	0.14%
2023/08/17	2	24.35	22.8	24.55	24.50	-20.8	17,943	-0.12%
2023/08/16	15.9	24.61	4	24.58	24.55	11.9	17,968	0.07%
2023/08/15	6.9	25.12	2	25.35	25.00	4.9	18,074	0.03%
2023/08/14	11.7	25.45	0	0.00	25.35	11.7	18,157	0.06%
2023/08/11	4.9	25.79	3	25.90	25.70	1.9	18,303	0.01%
2023/08/10	3.2	25.80	10	25.75	25.85	-6.8	18,654	-0.04%
2023/08/08	10.5	25.70	0	0.00	25.60	10.5	18,629	0.06%
2023/08/07	9	25.72	1	25.80	25.75	8	18,521	0.04%
2023/08/04	3	25.62	0	0.00	25.55	3	19,029	0.02%
2023/08/02	3.2	25.71	10	25.65	25.65	-6.8	19,034	-0.04%
2023/08/01	1	25.95	0	0.00	25.95	1	18,926	0.01%
2023/07/31	11.3	26.00	22	25.95	25.85	-10.7	18,911	-0.06%
2023/07/28	7.3	25.94	0	0.00	25.95	7.3	18,840	0.04%
2023/07/27	28.3	25.94	1	26.00	26.00	27.3	19,073	0.14%
2023/07/26	13.1	26.90	7.2	26.82	26.95	5.9	18,746	0.03%
2023/07/25	5.1	26.50	9	26.43	26.55	-3.9	18,198	-0.02%
2023/07/24	2.2	26.25	1	26.35	26.25	1.2	17,976	0.01%
2023/07/21	2.1	26.55	2.1	26.57	26.45	0	17,922	0.00%
2023/07/20	1	26.50	2	26.50	26.60	-1	17,686	-0.01%
2023/07/19	0.3	26.40	0	0.00	26.45	0.3	17,536	0.00%
2023/07/18	0	0.00	6.8	26.42	26.45	-6.8	17,454	-0.04%
2023/07/17	2	26.40	2.2	26.37	26.45	-0.2	17,439	0.00%
2023/07/14	0	0.00	11	26.17	26.30	-11	17,330	-0.06%
2023/07/13	0.2	26.00	2	26.08	26.00	-1.8	17,212	-0.01%
2023/07/12	1	25.65	2	25.75	25.95	-1	17,202	-0.01%
2023/07/11	10.1	25.60	1.4	25.61	25.80	8.7	17,178	0.05%
2023/07/10	8	25.47	0	0.00	25.45	8	17,133	0.05%
2023/07/07	8.1	25.52	2.2	25.45	25.55	5.9	17,090	0.03%
2023/07/06	10.1	25.85	1	25.85	25.80	9.1	17,046	0.05%
2023/07/05	0	0.00	4	26.13	26.15	-4	16,503	-0.02%
2023/07/04	3.1	26.02	0	0.00	26.05	3.1	16,516	0.02%
2023/07/03	1	26.15	0	0.00	26.20	1	17,050	0.01%
2023/06/30	2	25.88	2	26.20	26.05	0	17,383	0.00%
2023/06/29	4	26.00	0.2	26.05	25.95	3.8	17,356	0.02%
2023/06/28	1	26.15	0	0.00	26.10	1	17,343	0.01%
2023/06/27	0	0.00	1.3	26.26	26.20	-1.3	17,375	-0.01%
2023/06/26	10	26.30	0	0.00	26.35	10	17,445	0.06%
2023/06/21	0	0.00	2	26.40	26.40	-2	17,372	-0.01%
2023/06/20	3	26.15	0	0.00	26.30	3	17,509	0.02%
2023/06/19	2.2	26.13	4	26.15	26.30	-1.8	17,602	-0.01%
2023/06/16	0	0.00	2	26.15	26.20	-2	17,763	-0.01%
2023/06/15	4.1	26.16	1	26.25	26.25	3.1	17,695	0.02%
2023/06/14	3	26.28	2	26.25	26.25	1	18,005	0.01%
2023/06/13	10.1	26.25	6.5	26.35	26.30	3.6	18,799	0.02%
2023/06/12	1	26.15	0	0.00	26.20	1	18,972	0.01%
2023/06/09	1	26.55	2.1	26.60	26.50	-1.1	19,209	-0.01%
2023/06/08	1	26.55	3.1	26.52	26.60	-2.1	19,690	-0.01%
2023/06/07	0	0.00	1	26.70	26.70	-1	20,013	-0.01%
2023/06/06	6.1	26.62	2.1	26.65	26.55	4	20,186	0.02%
2023/06/05	3.1	26.40	16.2	26.39	26.35	-13.1	20,288	-0.06%
2023/06/02	0.8	26.05	0	0.00	26.00	0.8	20,283	0.00%
2023/06/01	0.1	25.87	0.2	26.00	25.85	-0.1	20,341	0.00%
2023/05/31	0	0.00	4	25.91	25.90	-4	20,433	-0.02%
2023/05/30	0.2	25.95	2	25.98	25.90	-1.8	20,093	-0.01%
2023/05/29	2.1	25.87	0	25.85	25.80	2.1	20,295	0.01%
2023/05/26	2	25.78	9.4	25.88	25.75	-7.4	21,019	-0.04%
2023/05/25	9.4	25.86	0	0.00	25.80	9.4	21,338	0.04%
2023/05/24	1.1	25.95	0.2	26.00	26.10	0.9	21,844	0.00%
2023/05/23	3	26.10	1.5	26.10	26.10	1.5	24,309	0.01%
2023/05/22	0.2	26.25	16.2	26.24	26.20	-16	24,670	-0.06%
2023/05/19	2.9	26.06	12	26.23	26.30	-9.1	24,822	-0.04%
2023/05/18	2.1	25.92	1	26.00	26.00	1.1	24,535	0.00%
2023/05/17	0	0.00	13.3	25.78	25.90	-13.3	24,518	-0.05%
2023/05/16	2	25.55	4.6	25.58	25.70	-2.6	24,504	-0.01%
2023/05/15	0	0.00	8	25.31	25.30	-8	24,649	-0.03%
2023/05/12	0	0.00	3	25.25	25.25	-3	24,732	-0.01%
2023/05/11	1.1	25.35	3.6	25.37	25.45	-2.5	24,717	-0.01%
2023/05/10	3	25.40	3.1	25.48	25.50	-0.1	24,967	0.00%
2023/05/09	1	25.00	3	24.95	25.05	-2	24,612	-0.01%
2023/05/08	1	24.95	1	25.00	24.95	0	24,684	0.00%
2023/05/05	4.2	24.88	0.1	24.95	24.95	4.1	24,564	0.02%
2023/05/04	2.5	24.84	3.3	24.81	24.90	-0.8	24,734	0.00%
2023/05/03	1.1	24.84	6	24.68	24.80	-5	24,849	-0.02%
2023/05/02	45.3	24.74	8	24.67	24.90	37.3	25,028	0.15%
2023/04/28	5	24.80	0	0.00	24.95	5	25,602	0.02%
2023/04/27	7	24.74	0	0.00	24.80	7	25,915	0.03%
2023/04/26	1	24.85	0	0.00	24.95	1	26,074	0.00%
2023/04/25	0	0.00	3.2	24.92	24.95	-3.2	26,059	-0.01%
2023/04/24	0	0.00	0.3	24.87	25.00	-0.3	26,186	0.00%
2023/04/21	0.2	24.83	9	24.89	24.85	-8.8	26,318	-0.03%
2023/04/20	0.1	24.95	0	0.00	24.90	0.1	26,408	0.00%
2023/04/19	3.2	25.01	4.4	25.10	25.05	-1.2	26,893	0.00%
2023/04/18	0.1	25.15	21	25.20	25.30	-20.9	26,824	-0.08%
2023/04/17	1.1	25.15	0	0.00	25.25	1.1	26,845	0.00%
2023/04/14	0	0.00	8.5	25.37	25.45	-8.5	26,928	-0.03%
2023/04/13	1	25.20	0	0.00	25.30	1	26,870	0.00%
2023/04/12	4	25.14	0.3	25.23	25.30	3.7	26,846	0.01%
2023/04/11	1	25.20	10	25.13	25.25	-9	26,870	-0.03%
2023/04/10	0.8	25.02	0.3	25.00	25.00	0.5	26,754	0.00%
2023/04/07	11.1	25.00	1	25.15	25.00	10.1	26,718	0.04%
2023/04/06	2.3	25.44	3	25.52	25.45	-0.8	26,524	0.00%
2023/03/31	4	25.23	17.1	25.19	25.30	-13.1	25,953	-0.05%
2023/03/30	0	0.00	8.3	24.94	25.00	-8.3	25,577	-0.03%
2023/03/29	1	24.90	2	24.93	24.90	-1	25,366	0.00%
2023/03/28	0.1	24.75	0	0.00	24.80	0.1	25,574	0.00%
2023/03/24	1.2	24.60	0	0.00	24.70	1.2	25,780	0.00%
2023/03/23	1	24.55	0	0.00	24.65	1	25,780	0.00%
2023/03/22	1	24.30	2	24.23	24.45	-1	25,746	0.00%
2023/03/21	5.2	23.95	1.4	24.12	23.95	3.7	25,969	0.01%
2023/03/20	5.1	23.70	0	0.00	23.75	5.1	25,940	0.02%
2023/03/17	45.5	23.57	2.3	23.85	23.70	43.3	25,820	0.17%
2023/03/16	26.4	23.57	1	23.55	23.55	25.4	25,737	0.10%
2023/03/15	12	24.08	1	24.15	24.00	11	25,346	0.04%
2023/03/14	7.2	24.10	2	24.05	24.05	5.2	25,227	0.02%
2023/03/13	22.3	24.25	13.6	24.26	24.35	8.7	24,999	0.03%
2023/03/10	11.5	24.62	0	0.00	24.55	11.5	24,830	0.05%
2023/03/09	60.7	24.85	0	0.00	24.85	60.7	24,730	0.25%
2023/03/08	3.2	24.98	4.4	24.97	25.00	-1.2	25,046	0.00%
2023/03/07	8	24.88	7.6	24.90	25.00	0.4	25,186	0.00%
2023/03/06	4.2	24.78	7.1	24.84	24.85	-3	25,275	-0.01%
2023/03/03	3.3	24.71	3	24.70	24.65	0.3	25,394	0.00%
2023/03/02	31.7	24.69	0	0.00	24.70	31.7	25,413	0.12%
2023/03/01	24.1	24.75	1	24.75	24.80	23.1	25,464	0.09%
2023/02/24	0.2	24.90	4	24.90	24.95	-3.8	25,274	-0.02%
2023/02/23	19.3	24.94	7.4	24.95	24.95	11.9	24,712	0.05%
2023/02/22	29.1	24.75	9.3	24.70	24.90	19.8	24,520	0.08%
2023/02/21	87.5	24.70	73.9	24.67	24.75	13.7	24,211	0.06%
2023/02/20	8.4	25.96	6.2	25.76	26.00	2.2	22,032	0.01%
2023/02/17	3	25.38	1.3	25.41	25.40	1.7	22,020	0.01%
2023/02/16	0.2	25.25	1	25.15	25.10	-0.8	22,302	0.00%
2023/02/15	5.2	25.11	0	0.00	25.05	5.2	22,859	0.02%
2023/02/14	41.2	25.29	2	25.30	25.25	39.2	22,744	0.17%
2023/02/13	37	24.97	5.8	24.97	25.20	31.2	22,744	0.14%
2023/02/10	7	24.68	2.1	24.68	24.70	4.9	22,403	0.02%
2023/02/09	1	24.65	2.2	24.61	24.60	-1.2	22,403	-0.01%
2023/02/08	6	24.56	6	24.65	24.50	0	22,448	0.00%
2023/02/07	11	24.48	3	24.45	24.40	8	22,204	0.04%
2023/02/06	12.8	24.60	1	24.60	24.50	11.8	22,109	0.05%
2023/02/03	15.2	24.68	0	0.00	24.70	15.2	21,991	0.07%
2023/02/02	0.3	24.60	20	24.65	24.65	-19.7	22,066	-0.09%
2023/02/01	15.4	24.64	20	24.60	24.65	-4.6	21,983	-0.02%
2023/01/31	24.6	24.64	0	0.00	24.50	24.6	22,091	0.11%
2023/01/30	0	0.00	31	24.79	24.90	-31	21,892	-0.14%
2023/01/17	10.6	24.26	0	0.00	24.15	10.6	21,493	0.05%
2023/01/16	21	24.54	2	24.53	24.45	19	21,542	0.09%
2023/01/13	0.2	24.35	1.5	24.32	24.25	-1.3	21,747	-0.01%
2023/01/12	5.3	24.21	2	24.25	24.05	3.3	22,253	0.01%
2023/01/11	2	24.20	0	0.00	24.20	2	22,618	0.01%
2023/01/10	1.2	24.40	25	24.43	24.50	-23.8	23,176	-0.10%
2023/01/09	0.5	24.41	23.1	24.58	24.60	-22.6	23,482	-0.10%
2023/01/06	1.3	24.05	0	0.00	23.95	1.3	23,520	0.01%
2023/01/05	1.2	24.01	0.4	24.00	24.00	0.8	24,293	0.00%
2023/01/04	26.1	23.82	0	0.00	23.80	26.1	24,469	0.11%
2023/01/03	10.2	23.93	0	0.00	24.00	10.2	24,994	0.04%
2022/12/30	0.1	24.25	0.1	24.20	24.05	0	25,089	0.00%
2022/12/29	13.2	23.94	0	0.00	24.10	13.2	25,674	0.05%
2022/12/28	10.1	24.13	0	0.00	24.05	10.1	25,844	0.04%
2022/12/27	0	0.00	1	24.25	24.30	-1	26,088	0.00%
2022/12/26	0.3	24.20	0	0.00	24.15	0.3	26,483	0.00%
2022/12/23	7.4	24.07	0	0.00	24.10	7.4	26,908	0.03%
2022/12/22	0	0.00	11	24.27	24.35	-11	27,330	-0.04%
2022/12/21	2	24.05	3.2	24.06	24.10	-1.2	27,681	0.00%
2022/12/20	26.1	23.98	0	0.00	24.00	26.1	27,990	0.09%
2022/12/19	10	24.09	0	0.00	24.30	10	28,030	0.04%
2022/12/16	8.2	24.31	2	24.35	24.25	6.2	28,079	0.02%
2022/12/15	4	24.48	0	0.00	24.60	4	28,313	0.01%
2022/12/14	0	0.00	2	24.65	24.65	-2	28,358	-0.01%
2022/12/13	36.4	24.21	0	0.00	24.20	36.4	28,309	0.13%
2022/12/12	6.5	24.47	0	0.00	24.55	6.5	27,953	0.02%
2022/12/09	3	24.68	4.2	24.70	24.65	-1.2	28,309	0.00%
2022/12/08	0.1	24.57	2.4	24.39	24.65	-2.4	28,421	-0.01%
2022/12/07	3	24.33	1.5	24.43	24.40	1.5	28,384	0.01%
2022/12/06	5.2	24.16	0	0.00	24.20	5.2	28,176	0.02%
2022/12/05	1.5	24.25	1	24.45	24.25	0.5	28,230	0.00%
2022/12/02	23.5	24.29	0	0.00	24.15	23.5	28,164	0.08%
2022/12/01	8	24.58	0	0.00	24.60	8	28,065	0.03%
2022/11/30	11	24.81	7	24.66	24.80	4	27,907	0.01%
2022/11/29	2	24.35	10.5	24.25	24.50	-8.5	27,597	-0.03%
2022/11/28	4	23.81	0	0.00	24.10	4	27,285	0.01%
2022/11/25	42.1	23.91	5	24.08	24.15	37.1	27,359	0.14%
2022/11/24	3	24.13	16.1	24.15	24.25	-13.1	27,342	-0.05%
2022/11/23	7	24.04	0	0.00	24.00	7	27,320	0.03%
2022/11/22	54.1	23.70	0	0.00	23.75	54.1	27,186	0.20%
2022/11/21	11	23.53	0	0.00	23.75	11	27,053	0.04%
2022/11/18	8.1	23.55	0	0.00	23.70	8.1	26,863	0.03%
2022/11/17	17.2	23.69	0.4	23.80	23.75	16.8	26,730	0.06%
2022/11/16	12.6	24.05	0	0.00	24.00	12.6	26,587	0.05%
2022/11/15	1	23.85	0.6	24.10	24.20	0.4	26,305	0.00%
2022/11/14	17	23.96	9	24.02	24.05	8	25,900	0.03%
2022/11/11	3.1	23.83	5.8	23.81	24.00	-2.7	25,449	-0.01%
2022/11/10	6	23.23	0	0.00	23.20	6	24,852	0.02%
2022/11/09	10.3	23.42	0	0.00	23.45	10.3	24,785	0.04%
2022/11/08	7.5	23.42	2	23.50	23.50	5.5	24,490	0.02%
2022/11/07	3	23.38	0	0.00	23.50	3	24,427	0.01%
2022/11/04	2.1	22.93	0	0.00	23.05	2.1	24,457	0.01%
2022/11/03	8.3	23.06	0.5	23.15	23.05	7.8	24,429	0.03%
2022/11/02	11.8	23.30	3	23.30	23.25	8.8	24,583	0.04%
2022/11/01	1.7	23.44	0.1	23.40	23.40	1.6	24,560	0.01%
2022/10/31	9.1	23.41	0	0.00	23.20	9.1	24,549	0.04%
2022/10/28	4	23.20	0	23.25	23.15	4	24,458	0.02%
2022/10/27	3.8	23.22	0	0.00	23.10	3.8	24,668	0.02%
2022/10/26	9	23.29	1	22.85	23.20	8	24,592	0.03%
2022/10/25	7.8	22.64	1	22.70	22.80	6.8	24,368	0.03%
2022/10/24	47.2	22.83	0	0.00	22.85	47.2	24,346	0.19%
2022/10/21	11	22.95	3.5	22.99	22.95	7.5	24,367	0.03%
2022/10/20	17.4	22.22	693	22.04	22.55	-675.6	24,420	-2.77%	大賣/鉅額交易
2022/10/19	22.3	22.75	362	22.66	22.50	-339.7	24,148	-1.41%	大賣/鉅額交易
2022/10/18	17.6	22.98	3	22.95	23.00	14.6	24,006	0.06%
2022/10/17	4.6	23.07	460.4	23.09	23.10	-455.8	23,675	-1.93%	大賣/鉅額交易
2022/10/14	69.4	23.75	59	23.63	23.55	10.4	23,619	0.04%
2022/10/13	38.5	23.90	23	23.75	23.75	15.5	23,349	0.07%
2022/10/12	15.2	24.44	16	24.65	24.60	-0.8	22,797	0.00%
2022/10/11	49.5	24.68	33	24.53	24.40	16.5	22,867	0.07%
2022/10/07	10.5	25.29	5	25.30	25.30	5.5	22,305	0.02%
2022/10/06	0.2	25.30	5	25.15	25.45	-4.8	22,453	-0.02%
2022/10/05	12.8	25.29	0	25.40	25.25	12.8	22,312	0.06%
2022/10/04	10.7	25.37	10	25.45	25.30	0.7	22,603	0.00%
2022/10/03	20.6	25.44	115	25.37	25.35	-94.4	23,041	-0.41%	大賣/
2022/09/30	27.4	25.78	1	25.95	25.75	26.4	22,887	0.12%
2022/09/29	11.1	25.94	17	25.91	26.10	-5.9	22,759	-0.03%
2022/09/28	22	26.08	6	26.43	26.10	16	22,658	0.07%
2022/09/27	14.2	26.18	0	0.00	26.15	14.2	22,376	0.06%
2022/09/26	115.7	26.50	3.1	26.39	26.35	112.5	22,217	0.51%	大買/鉅額交易
2022/09/23	10.9	26.76	0	0.00	26.75	10.9	22,276	0.05%
2022/09/22	84.2	26.83	0	0.00	26.80	84.2	22,245	0.38%
2022/09/21	10.6	27.29	0	0.00	27.30	10.6	21,945	0.05%
2022/09/20	9.3	27.37	1	27.35	27.40	8.3	21,898	0.04%
2022/09/19	0	0.00	1	27.45	27.40	-1	21,916	0.00%
2022/09/16	9.1	27.40	5	27.50	27.40	4.1	21,998	0.02%
2022/09/15	0.6	27.65	0	0.00	27.55	0.6	21,723	0.00%
2022/09/14	10.1	27.46	0	0.00	27.40	10.1	21,826	0.05%
2022/09/13	1	27.75	13	27.80	27.75	-12	21,825	-0.05%
2022/09/12	5	27.64	3.1	27.70	27.75	1.9	21,909	0.01%
2022/09/08	6.4	27.46	0.3	27.65	27.50	6.1	22,215	0.03%
2022/09/07	29.1	27.38	11.1	27.37	27.30	18	22,493	0.08%
2022/09/05	2	27.60	3	27.55	27.55	-1	22,607	0.00%
2022/09/02	3.3	27.66	0.2	27.78	27.60	3.1	22,677	0.01%
2022/09/01	38.2	27.70	20	27.65	27.65	18.1	22,680	0.08%
2022/08/31	3	27.86	0	0.00	28.20	3	22,507	0.01%
2022/08/30	2	27.60	0	0.00	27.65	2	22,279	0.01%
2022/08/29	1	27.75	1	27.70	27.70	0	22,262	0.00%
2022/08/26	9	27.97	0	0.00	28.00	9	22,205	0.04%
2022/08/25	10	27.83	2	27.80	27.80	8	22,389	0.04%
2022/08/24	0	0.00	1	27.65	27.65	-1	22,660	0.00%
2022/08/23	6	27.55	0.1	27.70	27.55	6	23,486	0.03%
2022/08/22	17.1	27.83	5	27.85	27.80	12.1	23,625	0.05%
2022/08/19	0	28.06	1	28.05	28.05	-1	23,772	0.00%
2022/08/18	4	28.06	0	0.00	28.05	4	24,571	0.02%
2022/08/17	0	28.25	1	28.20	28.25	-1	24,592	0.00%
2022/08/16	3	28.22	0	0.00	28.30	3	24,579	0.01%
2022/08/15	4	28.40	3	28.35	28.35	1	24,915	0.00%
2022/08/12	1.4	28.41	0.5	28.50	28.45	0.9	25,136	0.00%
2022/08/11	2.5	28.51	2	28.50	28.50	0.5	25,489	0.00%
2022/08/10	2	28.20	0	0.00	28.15	2	25,919	0.01%
2022/08/09	13.1	28.00	6.5	28.02	28.10	6.6	26,201	0.02%
2022/08/08	2.5	27.49	0	27.60	27.60	2.5	26,293	0.01%
2022/08/05	1.1	27.41	0	27.50	27.55	1.1	26,864	0.00%
2022/08/04	0.1	27.27	1	27.35	27.30	-0.9	27,340	0.00%
2022/08/03	1.3	27.10	0	0.00	27.20	1.3	27,583	0.00%
2022/08/02	1	27.05	19	27.39	27.35	-18	28,013	-0.06%
2022/08/01	7.6	27.28	10	27.25	27.20	-2.4	28,162	-0.01%
2022/07/29	16.8	27.35	21	27.44	27.50	-4.2	28,435	-0.01%
2022/07/28	26.3	27.45	41	27.51	27.65	-14.7	28,289	-0.05%
2022/07/27	29.1	29.25	6.5	29.29	29.35	22.6	28,025	0.08%
2022/07/26	1	29.20	0.5	29.15	29.20	0.5	27,904	0.00%
2022/07/25	0	0.00	50	29.30	29.15	-50	27,790	-0.18%
2022/07/22	1	28.55	54	29.01	29.05	-53	27,909	-0.19%
2022/07/21	28	28.33	104	28.24	28.45	-76	27,922	-0.27%	大賣/
2022/07/20	8.1	27.89	255	27.91	27.85	-246.9	27,933	-0.88%	大賣/鉅額交易
2022/07/19	1	27.75	0	0.00	27.85	1	27,927	0.00%
2022/07/18	5.1	27.45	12.2	27.75	28.00	-7.1	28,027	-0.03%
2022/07/15	62.1	27.20	0	0.00	27.20	62.1	27,870	0.22%
2022/07/14	11	27.26	184.3	27.33	27.40	-173.3	27,967	-0.62%	大賣/鉅額交易
2022/07/13	2.3	27.08	41	27.16	27.10	-38.7	27,947	-0.14%
2022/07/12	10	26.57	102	26.48	26.50	-92	28,125	-0.33%	大賣/
2022/07/11	13.4	27.33	90	27.15	27.05	-76.6	27,990	-0.27%
2022/07/08	6.7	28.40	0	0.00	28.30	6.7	28,352	0.02%
2022/07/07	6.1	28.46	3.1	28.32	28.60	3	28,510	0.01%
2022/07/06	2	28.70	0	0.00	28.60	2	28,719	0.01%
2022/07/05	1	29.25	5	29.06	29.05	-4	29,133	-0.01%
2022/07/04	3.1	29.17	4	29.15	28.95	-0.9	29,590	0.00%
2022/07/01	2	29.05	1	29.15	29.10	1	30,456	0.00%
2022/06/29	1	29.35	2	29.50	29.40	-1	30,565	0.00%
2022/06/28	0	0.00	1	29.75	29.70	-1	30,665	0.00%
2022/06/27	0	0.00	1.7	29.85	29.70	-1.7	30,904	-0.01%
2022/06/24	65	29.69	93	29.70	29.65	-28	31,025	-0.09%
2022/06/23	2.5	29.34	1	29.15	29.40	1.5	31,097	0.00%
2022/06/22	51.1	28.90	0	0.00	28.95	51.1	30,976	0.16%
2022/06/21	0	0.00	1	29.45	29.50	-1	30,840	0.00%
2022/06/20	1	29.01	2	29.23	29.00	-1	30,838	0.00%
2022/06/17	3.4	29.03	0.4	29.10	29.10	3	30,830	0.01%
2022/06/16	6.1	29.59	11	29.76	29.50	-4.9	30,482	-0.02%
2022/06/15	3.3	29.08	4.1	29.20	29.15	-0.8	30,603	0.00%
2022/06/14	0.2	28.95	0.1	29.25	29.45	0.2	30,745	0.00%
2022/06/13	5.1	28.87	3	28.93	28.90	2.1	30,810	0.01%
2022/06/10	2	29.25	1	29.25	29.15	1	30,665	0.00%
2022/06/09	9.3	29.20	2.1	29.23	29.15	7.2	30,719	0.02%
2022/06/08	2	29.48	2	29.50	29.50	0	30,664	0.00%
2022/06/07	12.1	29.40	0	0.00	29.35	12.1	30,891	0.04%
2022/06/06	2	29.55	0	0.00	29.60	2	31,008	0.01%
2022/06/02	2	29.58	2	29.50	29.55	0	31,306	0.00%
2022/06/01	3	29.98	1.1	30.16	29.80	1.9	31,558	0.01%
2022/05/31	0	0.00	2.6	30.21	30.60	-2.6	31,353	-0.01%
2022/05/30	8.1	29.84	4	29.93	30.05	4.1	30,566	0.01%
2022/05/27	7	29.48	1.1	29.30	29.40	6	30,477	0.02%
2022/05/26	45.4	28.84	0	0.00	28.80	45.4	30,519	0.15%
2022/05/25	0	0.00	1.3	29.61	29.55	-1.3	30,243	0.00%
2022/05/24	1	29.70	1	29.45	29.45	0	30,635	0.00%
2022/05/23	1	29.25	9.1	29.49	29.45	-8.1	30,589	-0.03%
2022/05/20	0.2	28.90	4	29.04	28.90	-3.8	30,556	-0.01%
2022/05/19	33.2	28.75	0	0.00	28.75	33.2	30,358	0.11%
2022/05/18	42	29.30	3	29.37	29.60	39	29,968	0.13%
2022/05/17	7.8	28.78	2	29.30	28.60	5.8	29,719	0.02%
2022/05/16	50.8	29.12	128.1	29.28	29.10	-77.3	29,628	-0.26%	大賣/
2022/05/13	3	29.25	62	29.25	29.45	-59	29,513	-0.20%
2022/05/12	21.5	29.53	150.8	30.05	29.50	-129.3	29,045	-0.45%	大賣/鉅額交易
2022/05/11	10	30.60	0	0.00	30.65	10	28,676	0.03%
2022/05/10	37.2	29.61	32	29.78	30.35	5.2	28,560	0.02%
2022/05/09	4.3	30.89	27	30.77	30.70	-22.7	28,178	-0.08%
2022/05/06	41.5	31.74	40	31.45	31.80	1.5	28,159	0.01%
2022/05/05	13.2	32.42	2.6	32.19	32.10	10.5	28,325	0.04%
2022/05/04	2.7	32.67	0	0.00	32.40	2.7	28,119	0.01%
2022/05/03	1.9	32.96	1	33.15	32.70	0.9	28,203	0.00%
2022/04/29	1.1	33.45	1	33.40	33.85	0.1	27,989	0.00%
2022/04/28	0	0.00	5	33.40	33.30	-5	27,975	-0.02%
2022/04/27	9	33.15	6.2	33.16	33.20	2.8	27,580	0.01%
2022/04/26	23.1	32.93	2	33.20	33.45	21.1	27,301	0.08%
2022/04/25	9.2	32.54	12	32.70	32.45	-2.8	26,959	-0.01%
2022/04/22	0	0.00	14.7	32.83	33.00	-14.7	26,784	-0.05%
2022/04/21	6.1	32.25	4	32.35	32.20	2.1	26,673	0.01%
2022/04/20	2.6	32.06	2	32.30	32.50	0.6	26,892	0.00%
2022/04/19	1	32.25	0	0.00	32.15	1	26,908	0.00%
2022/04/18	4	32.25	31.5	32.09	32.20	-27.5	26,963	-0.10%
2022/04/15	6.1	33.36	6.2	33.13	33.30	-0.1	26,415	0.00%
2022/04/14	72.1	34.29	57.1	33.71	33.35	15.1	26,342	0.06%
2022/04/13	0	0.00	5	35.17	35.25	-5	25,645	-0.02%
2022/04/12	7.1	35.04	10	35.03	35.15	-2.9	25,441	-0.01%
2022/04/11	4	35.03	10	35.08	35.35	-6	25,024	-0.02%
2022/04/08	2.2	34.63	8	34.53	34.85	-5.8	24,284	-0.02%
2022/04/07	8.1	34.20	23.1	34.41	33.75	-15	23,842	-0.06%
2022/04/06	8	33.71	19.7	33.57	34.05	-11.7	22,977	-0.05%
2022/04/01	5	32.90	3.8	33.01	33.00	1.2	22,610	0.01%
2022/03/31	1	32.95	22	33.06	33.05	-21	22,363	-0.09%
2022/03/30	2.1	32.70	105.1	32.89	32.85	-103	22,078	-0.47%	大賣/鉅額交易
2022/03/29	1	32.10	38.7	32.14	32.30	-37.7	21,769	-0.17%
2022/03/28	5	31.65	4.5	32.09	32.10	0.6	21,517	0.00%
2022/03/25	0	0.00	0.6	31.80	31.80	-0.6	21,349	0.00%
2022/03/24	5	31.71	3	31.67	31.80	2	21,255	0.01%
2022/03/23	2	31.50	0.9	31.55	31.70	1.1	21,237	0.01%
2022/03/22	0	0.00	35	31.27	31.40	-35	20,979	-0.17%
2022/03/21	1.1	31.15	4.2	31.14	31.15	-3.1	20,700	-0.01%
2022/03/18	5	31.14	1.2	31.05	31.05	3.8	20,610	0.02%
2022/03/17	4	31.11	8.1	31.09	30.90	-4.1	20,246	-0.02%
2022/03/16	6	30.32	9.2	30.35	30.50	-3.2	19,838	-0.02%
2022/03/15	5.1	30.10	0	0.00	30.10	5.1	19,599	0.03%
2022/03/14	10	30.05	2.1	30.02	30.05	7.9	19,488	0.04%
2022/03/11	6	29.82	15	29.93	29.95	-9	19,522	-0.05%
2022/03/10	13	29.75	13.3	29.66	29.90	-0.3	19,461	0.00%
2022/03/09	5.3	29.00	2	29.10	28.80	3.3	19,237	0.02%
2022/03/08	8.1	28.96	257	28.92	28.95	-249	19,069	-1.31%	大賣/鉅額交易
2022/03/07	11.1	29.06	40.5	29.12	29.20	-29.3	18,755	-0.16%
2022/03/04	5.1	29.75	0	0.00	29.70	5.1	18,877	0.03%
2022/03/03	1	29.85	0	0.00	29.95	1	18,961	0.01%
2022/03/02	5	29.68	10.6	29.78	29.90	-5.6	19,008	-0.03%
2022/03/01	2	29.88	0	0.00	29.80	2	18,859	0.01%
2022/02/25	11.1	29.30	23	29.26	29.45	-11.9	19,000	-0.06%
2022/02/24	82.2	29.65	13	29.58	29.60	69.2	18,467	0.37%
2022/02/23	0.1	30.05	0	0.00	30.00	0.1	18,052	0.00%
2022/02/22	23	29.85	6.1	29.84	30.00	16.9	18,132	0.09%
2022/02/21	8	30.11	7.8	30.20	30.20	0.2	17,846	0.00%
2022/02/18	2.5	30.41	0.9	30.45	30.35	1.6	17,825	0.01%
2022/02/17	3.3	30.66	1	30.60	30.50	2.3	17,913	0.01%
2022/02/16	1	30.65	56	30.50	30.65	-55	17,857	-0.31%
2022/02/15	15.2	30.35	0	0.00	30.25	15.2	17,736	0.09%
2022/02/14	10	30.20	2	30.20	30.35	8	18,057	0.04%
2022/02/11	10.2	30.20	13	30.26	30.40	-2.8	18,304	-0.02%
2022/02/10	2	30.18	14	30.19	30.30	-12	18,248	-0.07%
2022/02/09	1.8	30.26	46	30.27	30.35	-44.2	18,159	-0.24%
2022/02/08	17.4	30.09	6.2	29.95	30.10	11.2	17,802	0.06%
2022/02/07	11.8	29.67	21	29.70	29.95	-9.2	17,460	-0.05%
2022/01/26	10	28.95	5.6	28.90	29.00	4.4	16,923	0.03%
2022/01/25	7	28.48	0	0.00	28.85	7	16,852	0.04%
2022/01/24	5.1	28.40	10	28.80	28.85	-4.9	16,611	-0.03%
2022/01/21	2	28.70	70	28.71	28.85	-68	16,652	-0.41%
2022/01/20	3	28.88	7	28.95	28.95	-4	16,580	-0.02%
2022/01/19	4	29.09	0	0.00	29.00	4	16,539	0.02%
2022/01/18	2	29.30	2.9	29.35	29.20	-0.9	16,580	-0.01%
2022/01/17	4	29.20	0.2	29.20	29.20	3.8	16,515	0.02%
2022/01/14	2.1	29.50	1	29.75	29.50	1.1	16,375	0.01%
2022/01/13	2.3	29.52	43.4	29.57	29.90	-41.2	16,353	-0.25%
2022/01/12	8	29.34	10	29.22	29.40	-2	16,038	-0.01%
2022/01/11	1	28.90	13	29.15	29.30	-12	15,830	-0.08%
2022/01/10	5	28.86	1.5	28.95	28.95	3.5	15,589	0.02%
2022/01/07	32	28.94	6	28.95	28.95	26	15,599	0.17%
2022/01/06	49	28.41	18	28.52	28.55	31	15,267	0.20%
2022/01/05	0	0.00	6.1	28.17	28.20	-6.1	14,964	-0.04%
2022/01/04	1.2	28.04	2	28.10	28.10	-0.8	15,078	-0.01%
2022/01/03	1.1	28.05	9	28.10	28.00	-7.9	15,109	-0.05%
2021/12/30	0	0.00	20.1	28.05	28.05	-20.1	15,184	-0.13%
2021/12/29	1	28.05	0	0.00	28.05	1	15,235	0.01%
2021/12/28	0	0.00	3	27.95	28.00	-3	15,216	-0.02%
2021/12/27	11.8	27.91	4	27.95	27.95	7.8	15,232	0.05%
2021/12/24	1.1	27.90	0	0.00	27.95	1.1	15,526	0.01%
2021/12/22	0	0.00	4	27.90	27.90	-4	15,935	-0.03%
2021/12/21	5	27.85	1.5	27.90	27.95	3.5	15,970	0.02%
2021/12/20	1.1	27.81	0	0.00	27.80	1.1	16,105	0.01%
2021/12/17	1	27.95	2	27.95	28.00	-1	16,162	-0.01%
2021/12/16	0	0.00	6	27.75	27.85	-6	16,103	-0.04%
2021/12/15	1	27.65	5	27.70	27.70	-4	16,649	-0.02%
2021/12/14	1.2	27.62	5.7	27.71	27.75	-4.6	17,018	-0.03%
2021/12/13	3.1	27.92	0	27.90	27.85	3.1	17,039	0.02%
2021/12/10	5	27.95	5	27.90	27.95	0	16,974	0.00%
2021/12/09	2.1	27.92	0	27.95	28.00	2	17,054	0.01%
2021/12/08	1.1	27.95	12	27.99	28.00	-10.9	17,096	-0.06%
2021/12/07	0.5	27.90	0.1	27.95	28.00	0.4	17,150	0.00%
2021/12/06	5	27.80	8.1	27.90	27.90	-3.1	17,161	-0.02%
2021/12/03	6	27.80	0.1	27.80	27.85	5.9	17,375	0.03%
2021/12/02	1.1	27.55	0	0.00	27.70	1.1	17,391	0.01%
2021/12/01	0.1	27.55	2.2	27.45	27.55	-2.1	17,536	-0.01%
2021/11/30	12	27.20	0	0.00	26.95	12	17,713	0.07%
2021/11/29	12.1	27.30	5.4	27.30	27.20	6.7	17,555	0.04%
2021/11/26	8.1	27.56	0	0.00	27.60	8.1	18,159	0.04%
2021/11/25	1.1	27.99	17	27.90	27.90	-15.9	19,582	-0.08%
2021/11/24	0	0.00	14	27.93	28.00	-14	20,638	-0.07%
2021/11/22	3	27.40	4	27.38	27.50	-1	21,440	0.00%
2021/11/19	8.4	27.70	0	0.00	27.65	8.4	21,606	0.04%
2021/11/18	1.2	27.85	2	27.90	27.95	-0.8	22,181	0.00%
2021/11/17	4	27.88	7	27.93	27.95	-3	22,368	-0.01%
2021/11/16	1.1	27.85	0.3	27.80	27.90	0.8	22,525	0.00%
2021/11/15	1	27.90	16.3	27.86	27.95	-15.3	22,819	-0.07%
2021/11/12	7	27.58	17	27.71	27.60	-10	22,868	-0.04%
2021/11/11	9	27.73	26	27.60	27.75	-17	23,019	-0.07%
2021/11/10	8	27.31	21.2	27.36	27.35	-13.2	22,766	-0.06%
2021/11/09	1.1	26.90	8.6	26.94	27.00	-7.5	22,490	-0.03%
2021/11/05	1.1	26.70	5.1	26.69	26.80	-4	22,508	-0.02%
2021/11/04	0	0.00	5	26.72	26.70	-5	22,650	-0.02%
2021/11/03	0.2	26.65	2	26.65	26.70	-1.8	22,821	-0.01%
2021/11/02	10	26.70	1.8	26.68	26.70	8.2	22,957	0.04%
2021/11/01	5	26.65	3	26.70	26.65	2	23,062	0.01%
2021/10/29	0.3	26.60	0.3	26.57	26.55	0	23,108	0.00%
2021/10/28	0.5	26.70	1.2	26.66	26.60	-0.7	22,959	0.00%
2021/10/27	6	26.74	5	26.72	26.75	1	23,112	0.00%
2021/10/26	10	26.65	2	26.63	26.65	8	23,197	0.03%
2021/10/25	1	26.40	0	26.40	26.35	1	23,185	0.00%
2021/10/22	1	26.45	1	26.45	26.45	0	23,368	0.00%
2021/10/21	1.4	26.39	12.7	26.39	26.50	-11.3	23,477	-0.05%
2021/10/20	0	0.00	1.4	26.30	26.30	-1.4	23,426	-0.01%
2021/10/19	0	0.00	2.2	26.25	26.25	-2.2	23,572	-0.01%
2021/10/18	3	26.23	0	0.00	26.20	3	23,748	0.01%
2021/10/15	0.8	26.21	16.3	26.19	26.20	-15.5	23,849	-0.06%
2021/10/13	50	26.15	7.2	26.10	26.15	42.8	24,116	0.18%
2021/10/12	8	26.00	4	26.00	26.15	4	24,346	0.02%
2021/10/08	62	26.12	0	0.00	26.00	62	24,156	0.26%
2021/10/07	96	26.19	0.2	26.20	26.25	95.8	24,320	0.39%
2021/10/06	3.3	26.00	0	0.00	26.05	3.3	24,491	0.01%
2021/10/05	2	25.90	6.1	25.92	25.90	-4.1	24,529	-0.02%
2021/10/04	5	26.04	9	26.05	26.00	-4	24,580	-0.02%
2021/10/01	15.6	26.06	6	26.08	26.10	9.6	24,614	0.04%
2021/09/30	3.8	26.29	1.5	26.29	26.30	2.3	24,461	0.01%
2021/09/29	4.2	26.21	6	26.35	26.35	-1.8	24,349	-0.01%
2021/09/28	0.1	26.40	0	0.00	26.40	0.1	24,262	0.00%
2021/09/27	4	26.35	1	26.40	26.40	3	24,322	0.01%
2021/09/24	0.2	26.36	15	26.30	26.30	-14.8	24,287	-0.06%
2021/09/23	3.1	26.17	0.3	26.25	26.25	2.7	24,375	0.01%
2021/09/22	47.4	25.86	7	25.89	25.90	40.4	24,477	0.16%
2021/09/17	1.1	26.35	1	26.35	26.25	0.1	24,030	0.00%
2021/09/16	1.4	26.32	0	0.00	26.35	1.4	23,797	0.01%
2021/09/15	0.3	26.41	0.4	26.60	26.30	-0.1	23,745	0.00%
2021/09/14	0.1	26.35	4	26.40	26.35	-4	23,843	-0.02%
2021/09/13	1.2	26.26	4	26.30	26.30	-2.8	23,811	-0.01%
2021/09/10	5.3	26.20	8	26.17	26.30	-2.8	23,932	-0.01%
2021/09/09	5	26.25	0	0.00	26.25	5	24,207	0.02%
2021/09/08	4.2	26.20	1	26.15	26.25	3.2	24,179	0.01%
2021/09/07	2.3	26.11	1	26.20	26.25	1.3	24,088	0.01%
2021/09/06	2.2	26.30	0	0.00	26.25	2.2	23,993	0.01%
2021/09/03	1.2	26.21	0	0.00	26.30	1.2	23,818	0.01%
2021/09/02	1.1	26.20	17	26.09	26.25	-15.9	23,598	-0.07%
2021/09/01	58	26.06	32	26.05	26.05	26	23,230	0.11%
2021/08/31	62.3	26.13	48.1	26.12	26.60	14.2	22,507	0.06%
2021/08/30	36.7	27.83	26.1	27.84	27.85	10.6	20,942	0.05%
2021/08/27	80	27.50	39.6	27.58	27.70	40.4	19,846	0.20%
2021/08/26	11	27.35	3	27.37	27.40	8	19,041	0.04%
2021/08/25	7.4	27.32	13	27.38	27.35	-5.6	18,798	-0.03%
2021/08/24	24	27.00	23.1	27.07	27.30	0.9	18,566	0.00%
2021/08/23	83	26.87	5.1	26.92	26.90	77.9	17,996	0.43%
2021/08/20	43	26.87	2	26.85	26.85	41	17,928	0.23%
2021/08/19	16.2	26.82	21	26.84	26.95	-4.8	18,302	-0.03%
2021/08/18	135	26.89	14	26.95	27.00	121	17,916	0.68%	大買/鉅額交易
2021/08/17	40.1	26.80	12.3	26.71	26.95	27.8	17,749	0.16%
2021/08/16	73.1	26.84	2	26.70	26.70	71.1	17,505	0.41%
2021/08/13	46	26.92	0.1	26.90	26.95	45.9	17,345	0.26%
2021/08/12	50.1	26.93	8	26.96	27.00	42.1	17,308	0.24%
2021/08/11	43.2	26.95	9	26.90	27.00	34.2	17,244	0.20%
2021/08/10	13.1	26.88	10	26.89	27.00	3.1	17,443	0.02%
2021/08/09	1.3	26.80	2	26.83	26.90	-0.7	18,082	0.00%
2021/08/06	12.1	26.85	1	26.90	26.85	11.1	18,103	0.06%
2021/08/05	0.2	26.90	11	26.90	26.90	-10.9	18,629	-0.06%
2021/08/04	0.1	26.90	6	26.90	26.90	-6	20,131	-0.03%
2021/08/03	1.1	26.85	2.3	26.94	26.95	-1.2	20,465	-0.01%
2021/08/02	0.2	26.69	19.3	26.77	26.90	-19.2	20,712	-0.09%
2021/07/30	0	26.55	4	26.58	26.50	-4	20,574	-0.02%
2021/07/29	1.1	26.60	0.2	26.53	26.60	0.9	20,545	0.00%
2021/07/28	0.1	26.40	17	26.41	26.50	-17	20,655	-0.08%
2021/07/27	0	0.00	1	26.50	26.50	-1	21,197	0.00%
2021/07/26	5.1	26.54	10.3	26.65	26.50	-5.2	21,430	-0.02%
2021/07/23	1.3	26.54	4	26.55	26.60	-2.7	21,524	-0.01%
2021/07/22	2.1	26.37	10	26.30	26.45	-7.9	21,421	-0.04%
2021/07/21	57.8	26.36	1	26.35	26.35	56.8	21,320	0.27%
2021/07/20	0	26.40	7.3	26.37	26.40	-7.3	21,381	-0.03%
2021/07/19	35.1	26.31	4	26.35	26.40	31.1	21,433	0.15%
2021/07/16	0.1	26.50	17.6	26.38	26.50	-17.5	21,724	-0.08%
2021/07/15	8.1	26.30	1	26.35	26.35	7.1	21,674	0.03%
2021/07/14	1.5	26.18	1	26.25	26.30	0.5	21,797	0.00%
2021/07/13	1.1	26.25	2	26.30	26.25	-0.9	21,942	0.00%
2021/07/12	0.2	26.32	0	0.00	26.25	0.2	22,083	0.00%
2021/07/09	21.3	26.10	0	0.00	26.20	21.3	22,478	0.09%
2021/07/08	5.2	26.14	0.2	26.18	26.20	5	22,743	0.02%
2021/07/07	0	26.10	3	26.10	26.15	-3	22,891	-0.01%
2021/07/06	0.5	26.12	1	26.20	26.15	-0.5	23,074	0.00%
2021/07/05	0.6	26.05	7	26.01	26.05	-6.4	23,161	-0.03%
2021/07/02	1	26.00	0	26.00	26.00	1	23,201	0.00%
2021/07/01	40.7	26.08	5	26.14	26.00	35.7	23,204	0.15%
2021/06/30	0.1	26.20	5	26.25	26.30	-5	23,240	-0.02%
2021/06/29	0.2	26.15	3	26.17	26.15	-2.8	23,187	-0.01%
2021/06/28	4	26.21	5.3	26.20	26.25	-1.2	23,308	-0.01%
2021/06/25	0.2	26.05	28.4	26.12	26.15	-28.2	23,499	-0.12%
2021/06/24	1	25.85	1	25.85	25.95	0	23,579	0.00%
2021/06/23	0	25.70	6.8	25.72	25.90	-6.7	23,683	-0.03%
2021/06/22	1.2	25.50	0	0.00	25.40	1.2	23,735	0.01%
2021/06/21	6.6	25.42	0	0.00	25.45	6.6	23,739	0.03%
2021/06/18	15.2	25.57	4	25.55	25.50	11.2	23,754	0.05%
2021/06/17	11.2	25.51	0	0.00	25.65	11.2	23,584	0.05%
2021/06/16	1.5	25.70	1	25.70	25.60	0.5	23,962	0.00%
2021/06/15	3.5	25.72	1	25.75	25.75	2.5	23,927	0.01%
2021/06/11	4.4	25.77	2	25.85	25.80	2.4	24,103	0.01%
2021/06/10	4.1	25.75	9.2	25.80	25.85	-5.1	24,358	-0.02%
2021/06/09	14.2	25.75	0	0.00	25.70	14.2	24,614	0.06%
2021/06/08	3	25.77	3	25.75	25.95	0	24,734	0.00%
2021/06/07	3	25.83	0	0.00	25.90	3	25,064	0.01%
2021/06/04	16	25.87	1	25.85	25.95	15	25,575	0.06%
2021/06/03	30	25.92	1	25.90	25.95	29	26,131	0.11%
2021/06/02	24	25.95	0.1	26.00	26.00	23.9	26,310	0.09%
2021/06/01	4.1	25.67	0	0.00	25.90	4.1	26,357	0.02%
2021/05/31	10.1	25.40	3	25.58	25.55	7.1	26,612	0.03%
2021/05/28	33.1	25.39	1	25.45	25.40	32.1	26,718	0.12%
2021/05/27	25.2	25.39	32	25.35	25.30	-6.8	26,841	-0.03%
2021/05/26	1.1	25.55	2	25.50	25.55	-0.9	27,010	0.00%
2021/05/25	0	25.45	2	25.45	25.40	-2	27,379	-0.01%
2021/05/24	1	25.35	21	25.30	25.25	-20	27,482	-0.07%
2021/05/21	3	25.40	3	25.48	25.45	0	27,796	0.00%
2021/05/20	2.1	25.20	0	0.00	25.25	2.1	27,902	0.01%
2021/05/19	8	25.50	3	25.50	25.40	5	27,954	0.02%
2021/05/18	4	25.31	11.2	25.20	25.60	-7.2	28,091	-0.03%
2021/05/17	43.7	25.18	86.1	24.73	24.95	-42.4	28,481	-0.15%
2021/05/14	5.7	25.46	7	25.48	25.55	-1.3	27,862	0.00%
2021/05/13	36.1	24.97	66	24.95	25.35	-29.9	27,860	-0.11%
2021/05/12	122.9	25.32	95.1	25.85	25.40	27.8	27,438	0.10%	大買/
2021/05/11	34	26.55	22.2	26.59	26.25	11.8	26,033	0.05%
2021/05/10	16.3	26.75	18	26.69	26.80	-1.8	25,839	-0.01%
2021/05/07	12.1	26.64	2.1	26.65	26.65	10	26,540	0.04%
2021/05/06	1.5	26.49	58	26.47	26.60	-56.5	26,979	-0.21%
2021/05/05	13.1	26.20	16.1	26.18	26.30	-3	27,096	-0.01%
2021/05/04	129.7	26.04	26.2	26.20	26.25	103.5	27,266	0.38%	大買/鉅額交易
2021/05/03	78.4	26.65	5	26.70	26.60	73.4	26,904	0.27%
2021/04/29	28.1	26.85	19	26.88	26.95	9.1	27,035	0.03%
2021/04/28	0	0.00	9	26.88	26.95	-9	27,148	-0.03%
2021/04/27	10.1	26.90	5	26.89	27.00	5.1	27,701	0.02%
2021/04/26	3.1	26.95	3	27.00	27.00	0.1	27,763	0.00%
2021/04/23	2	26.63	0.2	26.80	26.80	1.8	27,879	0.01%
2021/04/22	8.8	26.88	50	26.86	26.85	-41.2	27,868	-0.15%
2021/04/21	2	27.00	2.4	27.01	27.00	-0.4	27,647	0.00%
2021/04/20	0.1	27.15	248	27.15	27.20	-247.9	27,540	-0.90%	大賣/鉅額交易
2021/04/19	15.1	27.02	18	27.08	27.25	-2.9	27,496	-0.01%
2021/04/16	14	26.85	30	26.86	26.95	-16	27,294	-0.06%
2021/04/15	9	26.79	29.2	26.82	26.90	-20.2	27,286	-0.07%
2021/04/14	4.1	26.35	8.1	26.27	26.35	-4	26,924	-0.01%
2021/04/13	5.1	26.20	3	26.25	26.25	2.1	26,728	0.01%
2021/04/12	18.4	26.11	0.3	26.20	26.20	18.2	26,557	0.07%
2021/04/09	1	26.15	20	26.20	26.15	-19	26,466	-0.07%
2021/04/08	2.7	26.11	2	26.13	26.20	0.7	26,487	0.00%
2021/04/07	4	26.14	1	26.10	26.15	3	26,720	0.01%
2021/04/06	1	26.10	0	0.00	26.10	1	26,731	0.00%
2021/04/01	32	26.04	4	26.05	26.10	28	26,703	0.10%
2021/03/31	4	26.06	6	26.14	26.10	-2	26,666	-0.01%
2021/03/30	5	26.14	1	26.15	26.20	4	26,416	0.02%
2021/03/29	21	26.21	26.2	26.20	26.20	-5.2	26,210	-0.02%
2021/03/26	27.3	26.09	0	0.00	26.20	27.3	26,057	0.10%
2021/03/25	7.1	26.00	4.5	26.06	26.05	2.6	25,970	0.01%
2021/03/24	10.2	26.00	11	25.98	26.00	-0.8	25,933	0.00%
2021/03/23	9.1	25.96	0	0.00	25.90	9.1	26,008	0.03%
2021/03/22	13.4	25.88	48.2	25.95	25.95	-34.9	25,951	-0.13%
2021/03/19	7.2	25.93	5.4	26.01	26.05	1.8	26,046	0.01%
2021/03/18	7.1	26.11	4.2	26.10	26.10	2.9	25,737	0.01%
2021/03/17	15	26.11	1.1	26.10	26.00	14	25,731	0.05%
2021/03/16	8	26.15	20.2	26.20	26.20	-12.1	25,656	-0.05%
2021/03/15	8.2	25.98	69	26.06	26.10	-60.8	25,622	-0.24%
2021/03/12	5	25.90	8	25.81	25.95	-3	25,843	-0.01%
2021/03/11	25	26.07	27	26.08	25.90	-2	25,925	-0.01%
2021/03/10	64.6	25.96	3.2	25.94	26.00	61.4	25,775	0.24%
2021/03/09	34.4	25.42	8.1	25.61	25.70	26.3	25,339	0.10%
2021/03/08	12	25.32	0	0.00	25.15	12	25,064	0.05%
2021/03/05	45.7	25.06	0.4	25.20	25.05	45.3	25,058	0.18%
2021/03/04	16.6	25.05	1.4	25.18	25.10	15.2	25,593	0.06%
2021/03/03	0.6	25.30	26	25.25	25.25	-25.4	25,461	-0.10%
2021/03/02	3.5	25.44	0	0.00	25.15	3.5	25,283	0.01%
2021/02/26	20.7	25.23	2	25.30	25.25	18.7	25,295	0.07%
2021/02/25	2.1	25.45	8	25.60	25.75	-6	24,685	-0.02%
2021/02/24	10.5	25.35	2.1	25.40	25.35	8.3	24,484	0.03%
2021/02/23	2	25.10	19.7	25.04	25.25	-17.6	24,729	-0.07%
2021/02/22	7.2	24.89	11	24.90	24.85	-3.8	24,809	-0.02%
2021/02/19	3.3	24.79	62.1	24.90	24.90	-58.8	25,091	-0.23%
2021/02/18	3.6	24.91	1.1	24.81	24.90	2.5	25,108	0.01%
2021/02/17	1	24.65	29.8	24.72	24.70	-28.8	25,169	-0.11%
2021/02/05	0.3	24.10	3	24.05	24.10	-2.7	24,668	-0.01%
2021/02/04	6	23.99	0	0.00	24.00	6	24,738	0.02%
2021/02/03	27.1	24.02	0	0.00	23.95	27.1	25,528	0.11%
2021/02/02	53.7	24.13	2	23.90	24.10	51.7	25,657	0.20%
2021/02/01	6	23.87	0	0.00	23.90	6	25,792	0.02%
2021/01/29	42.4	23.85	1	23.70	23.60	41.4	25,749	0.16%
2021/01/28	16	24.02	2	24.05	24.00	14	24,919	0.06%
2021/01/27	4.5	24.21	0.1	24.30	24.20	4.4	24,495	0.02%
2021/01/26	21.1	24.17	25.7	24.12	24.10	-4.6	24,330	-0.02%
2021/01/25	13.5	24.19	4.9	24.26	24.25	8.7	24,011	0.04%
2021/01/22	10	24.36	0	0.00	24.30	10	24,061	0.04%
2021/01/21	2.4	24.52	2	24.60	24.50	0.4	23,998	0.00%
2021/01/20	13.2	24.67	1.8	24.70	24.55	11.4	23,734	0.05%
2021/01/19	87.2	24.90	13	24.91	24.90	74.2	23,204	0.32%
2021/01/18	4.3	24.89	0	0.00	24.90	4.3	23,246	0.02%
2021/01/15	1.2	25.02	6	25.09	25.00	-4.8	23,093	-0.02%
2021/01/14	2.2	25.16	0	0.00	25.20	2.2	23,056	0.01%
2021/01/13	1.3	25.35	1.6	25.24	25.30	-0.3	23,141	0.00%
2021/01/12	7.4	25.27	14.2	25.35	25.30	-6.8	23,295	-0.03%
2021/01/11	30.7	25.45	2	25.40	25.50	28.7	23,462	0.12%
2021/01/08	20.2	25.23	4.1	25.36	25.50	16.1	23,573	0.07%
2021/01/07	8.2	25.18	1.5	25.20	25.20	6.7	23,465	0.03%
2021/01/06	17.3	25.16	10.6	25.24	25.20	6.6	23,392	0.03%
2021/01/05	0	0.00	1.4	25.29	25.30	-1.4	23,250	-0.01%
2021/01/04	3.1	25.38	1.3	25.32	25.35	1.7	23,389	0.01%
2020/12/31	206	25.68	1.2	25.50	25.55	204.8	23,478	0.87%	大買/鉅額交易
2020/12/30	24.3	25.39	1	25.20	25.70	23.3	23,358	0.10%
2020/12/29	61.1	24.98	3	24.95	25.00	58.1	23,076	0.25%
2020/12/28	5.4	24.94	1.3	25.00	24.95	4.1	23,218	0.02%
2020/12/25	0	0.00	3.6	24.98	25.00	-3.6	23,198	-0.02%
2020/12/24	5	24.98	10	25.00	24.95	-5	23,221	-0.02%
2020/12/23	6.1	25.00	1	25.00	24.95	5.1	23,360	0.02%
2020/12/22	1.3	25.21	1	25.10	25.00	0.3	23,614	0.00%
2020/12/21	0	25.15	16	25.15	25.30	-16	24,413	-0.07%
2020/12/17	0.1	25.23	1	25.40	25.30	-0.9	25,044	0.00%
2020/12/16	0.6	25.20	7.2	25.10	25.25	-6.7	25,276	-0.03%
2020/12/15	11	24.86	4	24.90	24.85	7	25,416	0.03%
2020/12/14	4	25.08	0	0.00	25.00	4	25,176	0.02%
2020/12/11	2	25.10	5	25.14	25.10	-3	25,001	-0.01%
2020/12/10	3.4	25.10	5	25.10	25.00	-1.6	24,867	-0.01%
2020/12/09	3	25.03	0	0.00	25.10	3	24,773	0.01%
2020/12/08	100	24.99	57	24.97	25.05	43	24,550	0.17%
2020/12/07	6	25.23	10	25.25	25.15	-4	24,111	-0.02%
2020/12/04	15.6	25.34	2	25.33	25.40	13.6	24,198	0.06%
2020/12/03	0	0.00	2	25.20	25.25	-2	24,136	-0.01%
2020/12/02	0	0.00	2	25.23	25.30	-2	24,269	-0.01%
2020/12/01	3	25.18	15	25.20	25.30	-12	24,275	-0.05%
2020/11/30	12	25.28	1	25.40	25.15	11	24,224	0.05%
2020/11/27	1	25.40	21	25.45	25.45	-20	24,017	-0.08%
2020/11/26	1	25.40	2	25.45	25.55	-1	24,056	0.00%
2020/11/25	8.2	25.58	5	25.43	25.40	3.2	24,236	0.01%
2020/11/24	7	25.64	2	25.65	25.75	5	24,014	0.02%
2020/11/23	3	25.55	0.6	25.55	25.60	2.4	23,973	0.01%
2020/11/20	16.5	25.34	0	0.00	25.35	16.5	23,919	0.07%
2020/11/19	54.5	25.48	0	0.00	25.65	54.5	23,463	0.23%
2020/11/18	19.1	25.85	4.2	25.86	25.85	14.9	23,071	0.06%
2020/11/17	0.2	26.04	6	25.98	26.10	-5.8	22,736	-0.03%
2020/11/16	4.1	26.12	2	26.20	26.15	2.1	23,108	0.01%
2020/11/13	1.1	26.01	12	26.02	26.10	-10.9	23,188	-0.05%
2020/11/12	6.3	26.13	9	26.21	26.15	-2.8	23,264	-0.01%
2020/11/11	28.4	26.33	26.6	26.25	26.50	1.8	23,204	0.01%
2020/11/10	11.2	25.72	23.9	25.70	25.80	-12.7	22,260	-0.06%
2020/11/09	15	25.32	0.7	25.45	25.45	14.3	21,970	0.07%
2020/11/06	10.6	25.13	11	25.14	25.30	-0.4	21,709	0.00%
2020/11/05	1.2	25.02	17	24.99	25.05	-15.8	21,637	-0.07%
2020/11/04	2.7	24.88	0	0.00	24.85	2.7	21,638	0.01%
2020/11/03	8.5	24.76	0	0.00	24.90	8.5	21,556	0.04%
2020/11/02	1	24.30	2.2	24.35	24.60	-1.2	21,661	-0.01%
2020/10/30	5.1	24.26	1.6	24.37	24.30	3.5	21,827	0.02%
2020/10/29	2.5	24.43	0	0.00	24.35	2.5	21,638	0.01%
2020/10/28	13	24.63	1.6	24.74	24.70	11.4	21,705	0.05%
2020/10/27	58.5	24.76	1	24.75	24.75	57.5	21,812	0.26%
2020/10/26	12	24.98	0.3	25.00	24.95	11.7	22,009	0.05%
2020/10/23	3	24.77	0	0.00	24.75	3	22,506	0.01%
2020/10/22	10.6	24.57	5.2	24.65	24.80	5.3	25,008	0.02%
2020/10/21	4	24.56	0	0.00	24.50	4	26,046	0.02%
2020/10/20	16	24.59	0	0.00	24.70	16	26,460	0.06%
2020/10/19	13.4	24.83	0.2	24.90	24.75	13.1	26,540	0.05%
2020/10/16	10	24.96	4	24.98	24.90	6	26,756	0.02%
2020/10/15	7	24.99	100	24.95	25.05	-93	26,830	-0.35%
2020/10/14	9.1	25.10	1	25.15	25.15	8.1	26,846	0.03%
2020/10/13	19	25.16	2	25.15	25.15	17	27,029	0.06%
2020/10/12	5	25.17	4	25.13	25.35	1	27,217	0.00%
2020/10/08	25	25.35	0	0.00	25.35	25	27,219	0.09%
2020/10/07	5	25.67	0	0.00	25.60	5	27,207	0.02%
2020/10/06	2	25.68	1.6	25.85	25.75	0.4	27,617	0.00%
2020/10/05	9	25.48	5	25.51	25.45	4	27,813	0.01%
2020/09/30	10	25.78	1.1	25.71	25.60	9	27,790	0.03%
2020/09/29	16	25.92	11	25.92	25.80	5	27,958	0.02%
2020/09/28	0	0.00	0	26.00	25.90	0	28,192	0.00%
2020/09/25	4.7	25.36	14	25.36	25.30	-9.4	28,384	-0.03%
2020/09/24	52.1	25.00	3	24.93	24.90	49.1	28,287	0.17%
2020/09/23	7.2	25.54	34	25.56	25.55	-26.8	27,546	-0.10%
2020/09/22	17.9	25.64	0	0.00	25.60	17.9	27,331	0.07%
2020/09/21	44.2	26.10	6	26.16	26.05	38.2	27,043	0.14%
2020/09/18	6	26.40	0	0.00	26.40	6	26,918	0.02%
2020/09/17	2	26.58	0	0.00	26.60	2	26,755	0.01%
2020/09/16	1	26.65	7.1	26.62	26.70	-6.1	26,831	-0.02%
2020/09/15	0	0.00	1	26.55	26.60	-1	26,935	0.00%
2020/09/14	2.1	26.53	11	26.60	26.60	-8.9	27,256	-0.03%
2020/09/11	8	26.60	6	26.62	26.70	2	27,304	0.01%
2020/09/10	1.2	26.58	23	26.62	26.70	-21.8	27,557	-0.08%
2020/09/09	7.3	26.36	1	26.55	26.60	6.3	27,873	0.02%
2020/09/08	25.8	26.54	13.4	26.59	26.60	12.4	27,947	0.04%
2020/09/07	4	26.65	71.1	26.50	26.70	-67.1	28,718	-0.23%
2020/09/04	8	26.68	25	26.69	26.65	-17	29,062	-0.06%
2020/09/03	1.6	26.83	6	26.80	26.85	-4.4	29,103	-0.02%
2020/09/02	21.6	26.87	5	26.90	26.90	16.6	29,261	0.06%
2020/09/01	10	27.05	0	0.00	27.20	10	29,059	0.03%
2020/08/31	4.1	27.16	0.9	27.25	27.20	3.2	29,157	0.01%
2020/08/28	2	27.10	3	27.20	27.20	-1	29,474	0.00%
2020/08/27	8	27.20	23	27.20	27.20	-15	29,939	-0.05%
2020/08/26	7	27.37	5.6	27.31	27.35	1.4	30,396	0.00%
2020/08/25	1	27.10	26	27.17	27.25	-25	30,506	-0.08%
2020/08/24	35	27.13	0	0.00	27.05	35	31,756	0.11%
2020/08/21	2	27.28	1	27.20	27.40	1	32,195	0.00%
2020/08/20	31	27.10	2	27.08	27.05	29	32,276	0.09%
2020/08/19	5	27.78	10.1	27.80	27.55	-5.1	32,031	-0.02%
2020/08/18	2.4	27.35	25	27.34	27.50	-22.6	31,835	-0.07%
2020/08/17	0	0.00	2	27.00	27.10	-2	32,140	-0.01%
2020/08/14	3	26.88	10	26.90	26.95	-7	32,209	-0.02%
2020/08/13	0	0.00	16	27.00	27.00	-16	32,374	-0.05%
2020/08/12	0.6	27.00	130	26.83	26.85	-129.4	32,598	-0.40%	大賣/鉅額交易
2020/08/11	15	26.92	6	26.98	26.85	9	32,816	0.03%
2020/08/10	38	26.92	2	26.88	26.85	36	32,858	0.11%
2020/08/06	1	26.90	13	26.97	27.00	-12	33,007	-0.04%
2020/08/05	22	26.93	11	26.95	26.90	11	33,092	0.03%
2020/08/04	0	0.00	9	26.97	27.10	-9	33,189	-0.03%
2020/08/03	18	26.91	4	26.80	26.80	14	33,177	0.04%
2020/07/31	2	27.10	22	27.10	27.10	-20	32,897	-0.06%
2020/07/30	13	27.13	10	27.09	27.25	3	32,868	0.01%
2020/07/29	11.2	27.30	22.2	27.31	27.20	-11	32,705	-0.03%
2020/07/28	78	26.55	100	26.78	26.95	-22	32,413	-0.07%
2020/07/27	124.1	28.90	48	28.94	28.95	76.1	30,383	0.25%	大買/
2020/07/24	83	28.92	38	28.95	28.95	45	29,551	0.15%
2020/07/23	5	29.14	0	0.00	29.10	5	29,042	0.02%
2020/07/22	5	29.14	1	29.25	29.20	4	28,988	0.01%
2020/07/21	51	29.25	50	29.25	29.25	1	28,612	0.00%
2020/07/20	31	29.17	14	29.20	29.25	17	28,624	0.06%
2020/07/17	12	29.11	13	29.02	29.15	-1	28,770	0.00%
2020/07/16	1	28.95	5	28.95	28.95	-4	29,162	-0.01%
2020/07/15	4	28.89	60	28.95	28.85	-56	29,174	-0.19%
2020/07/14	4	28.86	0	0.00	28.80	4	29,484	0.01%
2020/07/13	0	0.00	72	28.64	28.80	-72	29,705	-0.24%
2020/07/10	10	28.15	10	28.10	28.30	0	29,897	0.00%
2020/07/09	6	28.38	2	28.45	28.30	4	30,300	0.01%
2020/07/08	2	28.38	4.2	28.43	28.45	-2.2	30,544	-0.01%
2020/07/07	11	28.15	5	28.25	28.30	6	30,728	0.02%
2020/07/06	121	28.12	12	28.27	28.40	109	31,080	0.35%	大買/鉅額交易
2020/07/03	22	28.09	2	28.10	28.10	20	31,273	0.06%
2020/07/02	0	0.00	6	28.03	28.05	-6	31,621	-0.02%
2020/07/01	100	27.95	20	27.90	28.00	80	32,269	0.25%
2020/06/30	21.5	27.79	1	27.80	27.80	20.5	32,596	0.06%
2020/06/29	1	27.80	6	27.80	27.80	-5	32,870	-0.02%
2020/06/24	7.1	27.96	1.1	27.91	27.95	6	33,276	0.02%
2020/06/23	5	27.80	0	0.00	27.95	5	34,143	0.01%
2020/06/22	4	27.81	4	27.79	27.80	0	34,936	0.00%
2020/06/19	9	27.81	0	0.00	27.80	9	36,670	0.02%
2020/06/18	8	27.98	2	27.95	28.00	6	37,548	0.02%
2020/06/17	8	27.90	0	0.00	28.05	8	38,448	0.02%
2020/06/16	2	28.15	87	28.02	28.05	-85	41,134	-0.21%
2020/06/15	36.1	27.66	25	27.60	27.50	11.1	44,287	0.02%
2020/06/12	55.1	27.66	60	27.64	27.65	-5	46,443	-0.01%
2020/06/11	53.1	28.29	128	28.07	28.00	-75	48,087	-0.16%	大賣/
2020/06/10	28	28.23	4	28.24	28.35	24	48,827	0.05%
2020/06/09	74	28.08	5	28.07	28.20	69	50,493	0.14%
2020/06/08	21	28.07	3.1	28.09	28.10	17.9	52,153	0.03%
2020/06/05	4	28.00	6	28.01	28.00	-2	52,394	0.00%
2020/06/04	20	28.00	9	28.06	28.10	11	52,914	0.02%
2020/06/03	66	28.26	14.7	28.09	28.20	51.3	53,442	0.10%
2020/06/02	51	27.49	58.7	27.41	27.55	-7.7	53,144	-0.01%
2020/06/01	3	27.15	9	26.99	27.05	-6	52,883	-0.01%
2020/05/29	23.1	26.72	2	26.93	26.65	21.1	52,809	0.04%
2020/05/28	73	26.89	0	0.00	26.80	73	51,720	0.14%
2020/05/27	36	26.91	3	26.90	26.95	33	51,943	0.06%
2020/05/26	5	26.97	21	27.10	26.90	-16	52,311	-0.03%
2020/05/25	12	26.67	14.2	26.72	26.85	-2.2	52,400	0.00%
2020/05/22	30	26.84	1	26.85	26.75	29	52,542	0.06%
2020/05/21	9	27.01	4	27.05	27.00	5	52,286	0.01%
2020/05/20	6	27.03	9	27.09	27.00	-3	52,172	-0.01%
2020/05/19	12	26.96	7	27.02	26.90	5	52,337	0.01%
2020/05/18	2	26.85	1	26.85	26.80	1	52,591	0.00%
2020/05/15	31.1	26.99	20	27.02	26.95	11.1	52,388	0.02%
2020/05/14	159	26.93	0	0.00	26.90	159	52,322	0.30%	大買/鉅額交易
2020/05/13	11	27.05	121	27.10	27.15	-110	52,245	-0.21%	大賣/鉅額交易
2020/05/12	4	26.93	0	0.00	26.85	4	52,304	0.01%
2020/05/11	22	27.08	1	27.05	27.05	21	52,086	0.04%
2020/05/08	25	26.85	40	26.94	26.85	-15	51,777	-0.03%
2020/05/07	2	26.83	0.4	26.95	26.80	1.6	51,779	0.00%
2020/05/06	24.1	26.73	1	26.75	26.85	23.1	51,838	0.04%
2020/05/05	8	26.99	2	26.95	26.85	6	51,890	0.01%
2020/05/04	54	26.77	3	26.77	26.80	51	52,065	0.10%
2020/04/30	34	27.28	40	27.13	27.30	-6	51,954	-0.01%
2020/04/29	17	26.58	64	26.75	26.75	-47	51,951	-0.09%
2020/04/28	16	26.31	0	0.00	26.40	16	52,197	0.03%
2020/04/27	76	26.02	11	26.06	26.20	65	53,523	0.12%
2020/04/24	31	25.62	62	25.59	25.70	-31	53,499	-0.06%
2020/04/23	10	25.55	33	25.59	25.50	-23	53,577	-0.04%
2020/04/22	92	25.37	190.1	25.09	25.35	-98.1	53,322	-0.18%	大賣/
2020/04/21	83	25.67	56	25.77	25.60	27	53,060	0.05%
2020/04/20	2	26.15	10	26.11	26.20	-8	52,741	-0.02%
2020/04/17	35	26.55	4	26.70	26.30	31	52,728	0.06%
2020/04/16	94	26.31	73	26.44	26.40	21	52,423	0.04%
2020/04/15	99	26.57	2	26.60	26.65	97	52,003	0.19%
2020/04/14	10	25.91	3	26.02	26.05	7	51,453	0.01%
2020/04/13	30	25.62	3	25.50	25.50	27	50,789	0.05%
2020/04/10	42	25.84	33	25.76	25.85	9	50,395	0.02%
2020/04/09	51	25.45	11.4	25.43	25.50	39.6	50,027	0.08%
2020/04/08	102	24.78	26	24.76	25.00	76	49,387	0.15%	大買/
2020/04/07	74	24.51	4	24.53	24.60	70	48,829	0.14%
2020/04/06	24	24.06	37	24.25	24.25	-13	48,303	-0.03%
2020/04/01	48	24.26	3	24.27	24.25	45	47,488	0.09%
2020/03/31	69	24.29	24.1	24.55	24.25	44.9	47,045	0.10%
2020/03/30	53	23.60	3	23.88	24.10	50	46,440	0.11%
2020/03/27	61	24.56	9	24.48	24.20	52	45,793	0.11%
2020/03/26	7.1	23.97	63	24.44	24.10	-55.9	44,854	-0.12%
2020/03/25	137	24.26	89	24.18	24.20	48	44,137	0.11%	大買/
2020/03/24	74	22.74	30	22.64	22.55	44	42,342	0.10%
2020/03/23	30.1	21.23	19	20.94	21.20	11.1	41,251	0.03%
2020/03/20	113	21.23	49	21.31	22.00	64	40,385	0.16%	大買/
2020/03/19	107	20.19	148.8	20.05	20.00	-41.8	37,521	-0.11%	大買/大賣/
2020/03/18	108	22.67	113	22.74	22.20	-5	34,172	-0.01%	大買/大賣/
2020/03/17	134	23.88	308	23.87	23.55	-174	31,722	-0.55%	大買/大賣/鉅額交易
2020/03/16	108	25.34	75.9	26.00	25.20	32.1	29,142	0.11%	大買/
2020/03/13	229	25.54	159	25.28	26.50	70	27,814	0.25%	大買/大賣/
2020/03/12	158.4	26.94	38	27.02	27.05	120.4	25,814	0.47%	大買/鉅額交易
2020/03/11	16	28.00	6	27.80	27.80	10	23,779	0.04%
2020/03/10	11	27.89	85	27.93	28.00	-74	23,290	-0.32%
2020/03/09	62	28.31	945	28.19	28.15	-883	22,550	-3.92%	大賣/鉅額交易
2020/03/06	10	29.10	0	0.00	29.10	10	21,517	0.05%
2020/03/05	14	29.38	61	29.23	29.50	-47	21,338	-0.22%
2020/03/04	1	28.75	5	28.75	29.00	-4	21,176	-0.02%
2020/03/03	11	28.95	7.5	28.95	28.80	3.5	20,984	0.02%
2020/03/02	20	28.65	20	28.71	28.65	0	20,932	0.00%
2020/02/27	30	29.19	2	29.15	29.05	28	20,703	0.14%
2020/02/26	12.2	29.36	1	29.30	29.30	11.2	20,238	0.06%
2020/02/25	9	29.22	2	29.05	29.55	7	19,898	0.04%
2020/02/24	17	29.59	0	0.00	29.50	17	19,823	0.09%
2020/02/21	6.2	29.92	0	0.00	29.85	6.2	19,619	0.03%
2020/02/20	39	30.03	18.3	30.16	30.00	20.8	19,522	0.11%
2020/02/19	1	29.15	27.3	29.46	29.85	-26.3	19,144	-0.14%
2020/02/18	6	28.93	1	29.05	29.10	5	18,671	0.03%
2020/02/17	5	28.81	2	29.00	29.00	3	18,647	0.02%
2020/02/14	14.3	28.95	5	28.95	28.90	9.3	18,642	0.05%
2020/02/13	55	28.97	6	29.02	29.00	49	18,620	0.26%
2020/02/12	0	0.00	20	28.80	28.75	-20	18,683	-0.11%
2020/02/11	48	28.71	12	28.76	28.75	36	18,687	0.19%
2020/02/10	7	28.62	44	28.65	28.70	-37	18,861	-0.20%
2020/02/07	20	28.72	3	28.75	28.70	17	18,737	0.09%
2020/02/06	24	29.07	16.6	29.05	29.10	7.4	18,665	0.04%
2020/02/05	11	28.72	23.7	28.84	28.85	-12.7	18,499	-0.07%
2020/02/04	13.3	28.48	32	28.47	28.65	-18.7	18,357	-0.10%
2020/02/03	11	27.56	10	27.79	28.05	1	18,545	0.01%
2020/01/31	42	28.30	3	28.52	28.10	39	18,420	0.21%
2020/01/30	90	28.26	51	28.42	28.10	39	17,785	0.22%
2020/01/20	9	29.24	7	29.23	29.30	2	16,237	0.01%
2020/01/17	8	28.79	3	28.88	29.00	5	15,991	0.03%
2020/01/16	6	28.75	10.4	28.80	28.85	-4.4	15,868	-0.03%
2020/01/15	15	28.65	0.3	28.70	28.60	14.7	15,794	0.09%
2020/01/14	21	28.68	6	28.79	28.65	15	15,721	0.10%
2020/01/13	25	28.45	8	28.49	28.55	17	15,440	0.11%
2020/01/10	12	28.09	18.4	28.08	28.10	-6.4	15,239	-0.04%
2020/01/09	7	27.90	4	27.90	27.90	3	15,069	0.02%
2020/01/08	20	27.73	21.1	27.80	27.70	-1.1	15,230	-0.01%
2020/01/07	8	27.70	0	0.00	27.80	8	15,216	0.05%
2020/01/06	2	27.83	0	0.00	27.80	2	15,294	0.01%
2020/01/03	12.1	27.90	0	0.00	28.00	12.1	15,410	0.08%
2020/01/02	9	27.88	7	27.85	27.95	2	15,482	0.01%
2019/12/31	7	27.91	0	0.00	27.90	7	15,445	0.05%
2019/12/30	4	27.95	1	27.95	28.00	3	15,516	0.02%
2019/12/27	14	27.90	1	27.90	27.95	13	15,529	0.08%
2019/12/26	19	27.86	1	27.95	27.85	18	15,592	0.12%
2019/12/25	1	27.90	7	27.92	27.90	-6	15,758	-0.04%
2019/12/24	3	27.90	1	27.90	27.90	2	15,911	0.01%
2019/12/23	0	0.00	9	27.77	27.90	-9	15,950	-0.06%
2019/12/20	1.2	27.76	3	27.72	27.75	-1.8	15,979	-0.01%
2019/12/19	7	27.71	5	27.80	27.75	2	15,914	0.01%
2019/12/18	11	27.70	3	27.78	27.85	8	15,907	0.05%
2019/12/17	12.5	27.61	0	0.00	27.75	12.5	16,078	0.08%
2019/12/16	7	27.64	1	27.60	27.60	6	16,049	0.04%
2019/12/13	0.5	27.55	2	27.50	27.55	-1.5	16,073	-0.01%
2019/12/12	14	27.37	12	27.48	27.40	2	16,057	0.01%
2019/12/11	9	27.28	7	27.26	27.30	2	16,098	0.01%
2019/12/10	0	0.00	23	27.29	27.30	-23	16,264	-0.14%
2019/12/09	7	27.16	35	27.25	27.25	-28	16,537	-0.17%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/05	1	27.15	0	0.00	27.15	1	17,289	0.01%
2019/12/04	5	27.15	5	27.25	27.25	0	17,203	0.00%
2019/12/03	3	27.22	3	27.30	27.35	0	17,190	0.00%
2019/12/02	3	27.05	2	27.25	27.25	1	17,201	0.01%
2019/11/29	16	27.07	0	0.00	27.05	16	17,281	0.09%
2019/11/28	16	27.17	0	0.00	27.15	16	17,242	0.09%
2019/11/27	7.4	27.17	0	0.00	27.30	7.4	17,356	0.04%
2019/11/26	5	27.29	3	27.33	27.20	2	17,278	0.01%
2019/11/25	4	27.20	0	0.00	27.15	4	16,797	0.02%
2019/11/22	5	27.20	2	27.40	27.30	3	16,888	0.02%
2019/11/21	3	27.22	2	27.25	27.35	1	16,943	0.01%
2019/11/20	1	27.40	1	27.50	27.55	0	16,831	0.00%
2019/11/19	1	27.50	2	27.55	27.65	-1	16,890	-0.01%
2019/11/18	5	27.37	1	27.40	27.50	4	16,975	0.02%
2019/11/15	3	27.30	3	27.30	27.25	0	17,072	0.00%
2019/11/14	15	27.08	13	27.10	27.05	2	17,235	0.01%
2019/11/13	2	27.20	1	27.20	27.15	1	17,353	0.01%
2019/11/12	13	27.33	0	0.00	27.25	13	17,339	0.07%
2019/11/11	13	27.33	1	27.30	27.30	12	17,327	0.07%
2019/11/08	2	27.60	0	0.00	27.60	2	17,195	0.01%
2019/11/07	11	27.60	6	27.68	27.60	5	17,273	0.03%
2019/11/06	3	27.87	4	27.90	27.95	-1	17,197	-0.01%
2019/11/05	8	27.83	7	27.84	27.90	1	17,289	0.01%
2019/11/04	3.1	27.60	5	27.69	27.75	-1.9	17,563	-0.01%
2019/11/01	10.1	27.29	0	0.00	27.50	10.1	17,925	0.06%
2019/10/31	17	27.69	9.2	27.77	27.55	7.8	18,214	0.04%
2019/10/30	5.1	27.37	9	27.32	27.40	-3.9	18,214	-0.02%
2019/10/29	2	26.85	8	26.86	26.90	-6	18,010	-0.03%
2019/10/28	0	0.00	2	26.80	26.80	-2	18,203	-0.01%
2019/10/25	1.1	26.75	0	0.00	26.70	1.1	18,649	0.01%
2019/10/24	0.2	26.70	10	26.60	26.70	-9.8	19,125	-0.05%
2019/10/23	7	26.37	0	0.00	26.35	7	20,671	0.03%
2019/10/22	0.8	26.55	1	26.45	26.55	-0.2	21,359	0.00%
2019/10/21	0.1	26.40	43	26.34	26.30	-42.9	21,715	-0.20%
2019/10/18	1	26.35	0.4	26.45	26.40	0.6	22,047	0.00%
2019/10/17	4	26.40	2	26.40	26.35	2	22,112	0.01%
2019/10/16	2	26.40	15	26.50	26.40	-13	22,101	-0.06%
2019/10/14	3	26.30	0.1	26.40	26.30	2.9	22,065	0.01%
2019/10/09	1	26.15	2	26.40	26.25	-1	22,129	0.00%
2019/10/08	0	0.00	9	26.53	26.30	-9	22,168	-0.04%
2019/10/07	1	26.20	5	26.20	26.25	-4	22,494	-0.02%
2019/10/04	1	26.15	0	0.00	26.15	1	22,638	0.00%
2019/10/03	2	26.23	0	0.00	26.20	2	22,613	0.01%
2019/10/02	3	26.35	0	0.00	26.40	3	22,580	0.01%
2019/10/01	17	26.41	2	26.50	26.50	15	22,573	0.07%
2019/09/27	3	26.33	2	26.35	26.25	1	22,506	0.00%
2019/09/26	16	26.48	4	26.41	26.40	12	22,495	0.05%
2019/09/25	2	26.55	2	26.60	26.55	0	22,583	0.00%
2019/09/24	0	0.00	2	26.70	26.75	-2	22,930	-0.01%
2019/09/23	6	26.71	50.2	26.75	26.60	-44.2	23,043	-0.19%
2019/09/20	3	26.55	2	26.58	26.80	1	23,223	0.00%
2019/09/19	11	26.59	0	0.00	26.60	11	22,928	0.05%
2019/09/18	0	0.00	2	26.55	26.60	-2	22,929	-0.01%
2019/09/17	6	26.19	5.2	26.24	26.35	0.8	22,955	0.00%
2019/09/16	7	26.45	15.2	26.46	26.35	-8.2	23,115	-0.04%
2019/09/12	9	26.44	0	0.00	26.40	9	23,217	0.04%
2019/09/11	6	26.52	3	26.58	26.55	3	23,404	0.01%
2019/09/10	20	26.40	21	26.42	26.50	-1	23,314	0.00%
2019/09/09	17	25.92	13.5	25.87	25.95	3.5	23,108	0.02%
2019/09/05	1	25.40	0	0.00	25.35	1	23,710	0.00%
2019/09/04	1	25.30	1	25.40	25.30	0	25,069	0.00%
2019/09/03	2	25.65	14	25.69	25.50	-12	26,001	-0.05%
2019/09/02	4.3	25.41	2	25.40	25.40	2.3	26,062	0.01%
2019/08/30	16.4	25.10	33.1	25.09	25.25	-16.7	26,219	-0.06%
2019/08/29	4	24.88	0	0.00	24.95	4	26,212	0.02%
2019/08/28	1.2	24.97	20.5	25.00	24.95	-19.3	26,278	-0.07%
2019/08/27	0.3	25.00	0.7	25.00	24.90	-0.4	26,610	0.00%
2019/08/26	11	24.78	0	0.00	24.75	11	26,731	0.04%
2019/08/23	10.3	24.81	0	0.00	24.95	10.3	27,028	0.04%
2019/08/22	5	24.97	1	24.90	24.85	4	27,080	0.01%
2019/08/21	7	25.15	0	0.00	25.00	7	27,472	0.03%
2019/08/20	5	25.44	10	25.45	25.25	-5	27,503	-0.02%
2019/08/19	1	25.50	7	25.39	25.40	-6	27,585	-0.02%
2019/08/16	16	25.10	2	25.20	25.10	14	27,509	0.05%
2019/08/15	20	24.87	10	24.83	24.95	10	27,574	0.04%
2019/08/14	1.3	25.08	2	25.30	25.05	-0.7	28,148	0.00%
2019/08/13	2	25.05	6	25.00	24.95	-4	28,151	-0.01%
2019/08/12	17	25.28	52	25.23	25.15	-35	28,133	-0.12%
2019/08/08	18	25.14	13	25.26	25.25	5	28,093	0.02%
2019/08/07	20	24.97	0	0.00	24.95	20	28,051	0.07%
2019/08/06	18	24.49	47	24.61	25.00	-29	28,144	-0.10%
2019/08/05	10	25.13	78	24.97	25.00	-68	27,843	-0.24%
2019/08/02	11	25.25	47	25.27	25.25	-36	27,540	-0.13%
2019/08/01	21	25.65	0	0.00	25.60	21	27,284	0.08%
2019/07/31	0	0.00	5	26.02	26.00	-5	26,895	-0.02%
2019/07/30	14.6	25.77	6	25.70	25.65	8.6	26,736	0.03%
2019/07/29	47.7	25.86	22	25.90	25.85	25.7	26,960	0.10%
2019/07/26	39.5	26.14	85.3	26.23	26.15	-45.8	26,721	-0.17%
2019/07/25	118	26.52	94	26.45	26.30	24	26,367	0.09%	大買/
2019/07/24	35	28.20	31	28.16	28.10	4	24,865	0.02%
2019/07/23	22	27.99	81	28.00	28.10	-59	24,492	-0.24%
2019/07/22	34	27.79	17.8	27.92	27.95	16.2	24,260	0.07%
2019/07/19	37	27.46	10.3	27.50	27.50	26.7	23,851	0.11%
2019/07/18	11	27.20	0	0.00	27.20	11	23,830	0.05%
2019/07/17	5	27.20	0	0.00	27.15	5	23,844	0.02%
2019/07/16	9	27.34	1	27.40	27.35	8	23,729	0.03%
2019/07/15	5	27.39	4	27.40	27.50	1	23,605	0.00%
2019/07/12	24	27.28	26	27.34	27.35	-2	23,437	-0.01%
2019/07/11	30	26.90	6	27.01	27.20	24	23,233	0.10%
2019/07/10	12	26.47	0	0.00	26.50	12	22,762	0.05%
2019/07/09	0	0.00	1	26.35	26.20	-1	22,823	0.00%
2019/07/08	2	26.30	0	0.00	26.35	2	23,065	0.01%
2019/07/05	1	26.45	21	26.45	26.45	-20	23,175	-0.09%
2019/07/04	0	0.00	7	26.34	26.40	-7	23,236	-0.03%
2019/07/03	12	25.86	21	25.93	26.10	-9	23,491	-0.04%
2019/07/02	1	25.80	13	25.85	25.90	-12	23,672	-0.05%
2019/07/01	7	25.80	8.1	26.06	26.00	-1.1	23,789	0.00%
2019/06/28	15	26.15	0	0.00	26.00	15	23,488	0.06%
2019/06/27	0	0.00	2	26.30	26.35	-2	23,380	-0.01%
2019/06/26	1	26.35	1	26.30	26.30	0	23,307	0.00%
2019/06/25	3	26.35	0.2	26.55	26.45	2.8	23,461	0.01%
2019/06/24	4	26.35	2	26.38	26.50	2	23,674	0.01%
2019/06/20	0	0.00	5	26.40	26.30	-5	23,667	-0.02%
2019/06/19	2	26.08	26	26.25	26.35	-24	23,701	-0.10%
2019/06/18	3.1	25.98	10	25.95	25.95	-6.9	23,540	-0.03%
2019/06/17	13	25.92	11	26.00	25.90	2	23,709	0.01%
2019/06/14	2	25.83	18	25.82	25.90	-16	23,776	-0.07%
2019/06/13	13	25.61	27	25.55	25.55	-14	24,075	-0.06%
2019/06/12	20	25.76	24.2	25.66	25.80	-4.2	23,782	-0.02%
2019/06/11	33	26.97	50	26.54	26.55	-17	22,365	-0.08%
2019/06/10	12	27.30	0	0.00	27.30	12	21,359	0.06%
2019/06/06	10	27.15	4.1	27.36	27.40	5.9	21,216	0.03%
2019/06/05	15.3	27.35	3	27.35	27.25	12.3	21,017	0.06%
2019/06/04	15	27.27	2	27.20	27.40	13	20,989	0.06%
2019/06/03	30	27.12	5	27.22	27.20	25	21,008	0.12%
2019/05/31	8.1	27.42	7	27.38	27.40	1.1	20,625	0.01%
2019/05/30	1	26.95	13.1	26.83	27.20	-12.1	20,292	-0.06%
2019/05/29	11	26.58	3	26.55	26.60	8	20,092	0.04%
2019/05/28	0	0.00	10	26.55	26.65	-10	20,048	-0.05%
2019/05/27	0	0.00	4	26.29	26.35	-4	19,647	-0.02%
2019/05/24	0	0.00	13	26.12	26.10	-13	19,623	-0.07%
2019/05/23	4	25.86	1	25.95	25.95	3	19,414	0.02%
2019/05/22	5	25.90	1	26.10	26.05	4	19,294	0.02%
2019/05/21	23.3	25.96	15	26.03	26.20	8.3	19,193	0.04%
2019/05/20	15	25.27	2	25.48	25.50	13	18,601	0.07%
2019/05/17	25	25.17	1	25.20	25.15	24	18,585	0.13%
2019/05/16	2	25.20	0	0.00	25.10	2	18,606	0.01%
2019/05/15	0	0.00	16	25.14	25.15	-16	18,588	-0.09%
2019/05/14	19	25.06	1	24.90	25.00	18	18,916	0.10%
2019/05/13	0	0.00	127.9	25.09	25.20	-127.9	18,807	-0.68%	大賣/鉅額交易
2019/05/10	24	25.03	3	25.03	25.00	21	18,849	0.11%
2019/05/09	24	25.09	11	25.05	25.00	13	18,933	0.07%
2019/05/08	48	25.08	30	25.15	25.10	18	18,851	0.10%
2019/05/07	50	25.12	0	0.00	25.15	50	18,793	0.27%
2019/05/06	13	24.97	2	25.00	25.00	11	18,814	0.06%
2019/05/02	2	25.48	15.2	25.49	25.50	-13.2	18,253	-0.07%
2019/04/30	5	25.37	0	0.00	25.35	5	18,221	0.03%
2019/04/29	9	25.36	37.4	25.54	25.40	-28.4	18,211	-0.16%
2019/04/26	43	24.60	6	24.53	24.75	37	17,998	0.21%
2019/04/25	0	0.00	1	24.30	24.25	-1	17,956	-0.01%
2019/04/24	8	24.33	0	0.00	24.25	8	17,982	0.04%
2019/04/23	9	24.24	11	24.16	24.25	-2	17,987	-0.01%
2019/04/22	8	24.18	7	24.16	24.20	1	17,908	0.01%
2019/04/19	10	24.05	1.3	24.06	24.10	8.7	18,069	0.05%
2019/04/18	0	0.00	8	23.98	24.00	-8	18,171	-0.04%
2019/04/17	5	24.00	4	23.96	23.95	1	18,505	0.01%
2019/04/16	0	0.00	1	23.90	23.90	-1	18,657	-0.01%
2019/04/15	0	0.00	4	23.75	24.00	-4	18,807	-0.02%
2019/04/12	6.2	23.78	30	23.75	23.85	-23.8	18,693	-0.13%
2019/04/11	17	23.86	2	23.85	23.90	15	18,397	0.08%
2019/04/10	16	23.95	0	0.00	24.00	16	18,284	0.09%
2019/04/09	12	23.90	30	24.00	24.00	-18	18,336	-0.10%
2019/04/08	4	24.01	1	24.10	23.95	3	18,029	0.02%
2019/04/02	0.1	24.00	11	23.94	24.00	-10.9	17,400	-0.06%
2019/04/01	22	23.85	30	23.90	23.85	-8	17,289	-0.05%
2019/03/29	30	23.60	15.3	23.55	23.75	14.7	17,047	0.09%
2019/03/28	4	23.50	0	0.00	23.60	4	16,965	0.02%
2019/03/27	0	0.00	21	23.50	23.45	-21	16,785	-0.13%
2019/03/26	2	23.50	10	23.60	23.55	-8	16,543	-0.05%
2019/03/25	3	23.47	1	23.50	23.45	2	16,759	0.01%
2019/03/22	3	23.53	1	23.45	23.60	2	16,503	0.01%
2019/03/21	2	23.20	22.2	23.30	23.35	-20.2	16,257	-0.12%
2019/03/20	6	23.28	0	0.00	23.30	6	16,136	0.04%
2019/03/19	7	23.20	3	23.30	23.30	4	15,773	0.03%
2019/03/18	34	23.09	19	23.08	23.10	15	15,502	0.10%
2019/03/15	10	22.45	20	22.50	22.50	-10	14,950	-0.07%
2019/03/14	10	22.38	0	0.00	22.35	10	14,889	0.07%
2019/03/13	0	0.00	15	22.35	22.40	-15	15,168	-0.10%
2019/03/12	3	22.15	0.1	22.45	22.40	2.9	15,255	0.02%
2019/03/08	12.1	22.10	20	22.10	22.10	-7.9	15,446	-0.05%
2019/03/07	35	22.29	0	0.00	22.20	35	15,604	0.22%
2019/03/06	2	22.15	0	0.00	22.20	2	15,520	0.01%
2019/03/05	0	0.00	7	22.11	22.15	-7	15,649	-0.04%
2019/03/04	3	22.10	0	0.00	22.15	3	15,772	0.02%
2019/02/27	1	21.95	5	22.10	22.10	-4	15,696	-0.03%
2019/02/26	52	22.00	9	22.03	22.00	43	15,641	0.27%
2019/02/25	14	21.85	5	21.90	22.00	9	15,615	0.06%
2019/02/22	3	21.75	0	0.00	21.85	3	15,616	0.02%
2019/02/21	3	21.80	1	21.80	21.80	2	15,713	0.01%
2019/02/20	1	21.70	0.1	21.85	21.80	0.9	15,837	0.01%
2019/02/19	5	21.70	0	0.00	21.60	5	15,772	0.03%
2019/02/18	12	21.61	1	21.75	21.70	11	15,793	0.07%
2019/02/15	2	21.65	0	0.00	21.55	2	15,757	0.01%
2019/02/14	2	21.85	10	21.90	21.80	-8	15,741	-0.05%
2019/02/13	46.3	21.89	0	0.00	21.90	46.3	15,671	0.30%
2019/02/12	0	0.00	2	21.45	21.60	-2	15,307	-0.01%
2019/02/11	1	21.50	4	21.49	21.45	-3	15,363	-0.02%
2019/01/30	2	21.38	2	21.35	21.35	0	15,373	0.00%
2019/01/29	2	21.23	0	0.00	21.25	2	15,262	0.01%
2019/01/28	4	21.18	0	0.00	21.30	4	15,260	0.03%
2019/01/25	1	21.20	1	21.15	21.20	0	15,427	0.00%
2019/01/24	22	21.00	0	0.00	21.15	22	15,386	0.14%
2019/01/22	3	21.28	2	21.35	21.35	1	15,855	0.01%
2019/01/21	5	21.30	0	0.00	21.40	5	16,139	0.03%
2019/01/18	0	0.00	1	21.05	21.20	-1	16,342	-0.01%
2019/01/17	1	20.85	2	20.90	20.95	-1	16,698	-0.01%
2019/01/16	0	0.00	4	20.95	21.00	-4	17,012	-0.02%
2019/01/14	1	20.95	0	0.00	21.00	1	17,507	0.01%
2019/01/11	3	21.00	0	0.00	21.00	3	17,687	0.02%
2019/01/09	0	0.00	46	20.74	20.70	-46	17,810	-0.26%
2019/01/08	8	20.31	0	0.00	20.30	8	17,839	0.04%
2019/01/07	5	20.27	0	0.00	20.30	5	18,123	0.03%
2019/01/04	15	20.08	2	20.15	20.20	13	18,456	0.07%
2019/01/02	2	20.10	0	0.00	20.10	2	19,757	0.01%
2018/12/28	14.7	20.10	0	0.00	20.10	14.7	19,901	0.07%
2018/12/27	0	0.00	3	20.17	20.25	-3	19,989	-0.02%
2018/12/26	3	20.07	2	20.05	20.00	1	20,202	0.00%
2018/12/25	2	20.00	0	0.00	20.05	2	20,285	0.01%
2018/12/24	31	20.00	0	0.00	20.20	31	20,467	0.15%
2018/12/22	0	20.10	0	0.00	20.05	0	20,407	0.00%
2018/12/21	3	20.08	0	0.00	20.00	3	20,553	0.01%
2018/12/20	0	0.00	2	20.15	20.05	-2	20,632	-0.01%
2018/12/19	9	20.13	0	0.00	20.20	9	20,630	0.04%
2018/12/18	45	20.11	0	0.00	20.05	45	20,689	0.22%
2018/12/17	12	20.40	0	0.00	20.40	12	20,559	0.06%
2018/12/13	10	20.55	5	20.62	20.60	5	20,707	0.02%
2018/12/12	13	20.34	0	0.00	20.45	13	20,676	0.06%
2018/12/11	1	20.20	0	0.00	20.20	1	20,699	0.00%
2018/12/10	1	20.20	0	0.00	20.20	1	20,823	0.00%
2018/12/07	1	20.40	0	0.00	20.35	1	20,881	0.00%
2018/12/06	1	20.45	1	20.50	20.45	0	20,842	0.00%
2018/12/05	5	20.70	4	20.70	20.65	1	20,622	0.00%
2018/12/04	8	20.86	0	0.00	20.90	8	20,671	0.04%
2018/12/03	4	20.90	1	20.95	21.00	3	21,048	0.01%
2018/11/30	10	20.70	4	20.71	20.80	6	21,058	0.03%
2018/11/29	1	20.80	0	0.00	20.65	1	20,923	0.00%
2018/11/28	1	20.70	10	20.75	20.75	-9	20,813	-0.04%
2018/11/27	5.8	20.63	0	0.00	20.70	5.8	20,751	0.03%
2018/11/23	7	20.80	0	0.00	20.75	7	20,746	0.03%
2018/11/22	15	20.83	0	0.00	20.85	15	20,940	0.07%
2018/11/21	3	20.80	0	0.00	20.95	3	20,971	0.01%
2018/11/20	21	21.00	2	21.05	21.00	19	20,952	0.09%
2018/11/16	0	0.00	1	21.20	21.30	-1	20,940	0.00%
2018/11/14	1	21.20	0	0.00	21.25	1	21,141	0.00%
2018/11/13	0	0.00	15	20.95	21.10	-15	21,146	-0.07%
2018/11/12	13	21.15	13	21.10	21.10	0	21,230	0.00%
2018/11/09	2	21.20	1	21.25	21.20	1	21,388	0.00%
2018/11/07	0	0.00	11	21.10	21.10	-11	21,259	-0.05%
2018/11/06	0	0.00	1	20.80	20.95	-1	21,331	0.00%
2018/11/05	0	0.00	2	20.75	20.90	-2	21,271	-0.01%
2018/11/02	0	0.00	2	20.50	20.95	-2	21,327	-0.01%
2018/11/01	3	20.37	0	0.00	20.35	3	21,475	0.01%
2018/10/31	11	20.50	16	20.47	20.50	-5	21,654	-0.02%
2018/10/30	5	19.90	3	19.72	19.85	2	21,381	0.01%
2018/10/29	11	19.67	0	0.00	19.60	11	21,457	0.05%
2018/10/26	31	19.96	1	19.95	19.85	30	21,237	0.14%
2018/10/25	22	19.93	1	20.00	19.95	21	20,989	0.10%
2018/10/24	8	20.18	21	20.25	20.40	-13	20,864	-0.06%
2018/10/23	15	20.59	6	20.52	20.55	9	20,596	0.04%
2018/10/22	29	20.99	20	20.95	20.90	9	20,634	0.04%
2018/10/19	19	21.07	0	0.00	21.20	19	21,371	0.09%
2018/10/18	0	0.00	5	21.25	21.30	-5	21,953	-0.02%
2018/10/17	11	21.29	12	21.36	21.30	-1	22,288	0.00%
2018/10/16	6	21.28	11	21.45	21.25	-5	22,707	-0.02%
2018/10/15	3	21.37	0	0.00	21.50	3	22,810	0.01%
2018/10/12	4	21.48	42	21.60	21.75	-38	22,725	-0.17%
2018/10/11	9	21.63	30	21.90	21.60	-21	22,514	-0.09%
2018/10/09	0.8	22.35	0	0.00	22.35	0.8	21,684	0.00%
2018/10/08	1.2	22.03	0	0.00	22.05	1.2	21,599	0.01%
2018/10/05	9	22.06	44	22.07	22.05	-35	21,648	-0.16%
2018/10/04	9.3	22.19	0	0.00	22.20	9.3	21,719	0.04%
2018/10/03	0	0.00	2	22.40	22.30	-2	21,664	-0.01%
2018/10/02	12	22.40	14	22.38	22.45	-2	21,800	-0.01%
2018/10/01	2	22.55	0	0.00	22.60	2	21,737	0.01%
2018/09/28	0.5	22.55	0	0.00	22.55	0.5	21,924	0.00%
2018/09/27	0.6	22.55	4	22.45	22.50	-3.4	21,937	-0.02%
2018/09/25	0	0.00	2	22.70	22.75	-2	21,931	-0.01%
2018/09/21	0	0.00	7.3	22.46	22.65	-7.3	21,926	-0.03%
2018/09/20	3	22.25	0	0.00	22.20	3	21,815	0.01%
2018/09/18	1	22.40	0.1	22.40	22.40	0.9	21,967	0.00%
2018/09/17	20	22.33	2	22.30	22.30	18	22,111	0.08%
2018/09/14	3	22.50	1	22.50	22.35	2	23,007	0.01%
2018/09/13	0.3	22.40	2	22.35	22.40	-1.7	23,321	-0.01%
2018/09/12	2	22.25	0	0.00	22.25	2	23,916	0.01%
2018/09/11	10	22.20	0	0.00	22.30	10	24,111	0.04%
2018/09/10	0.3	22.30	0.9	22.30	22.30	-0.6	24,379	0.00%
2018/09/07	9	22.18	2	22.35	22.30	7	24,644	0.03%
2018/09/06	3	22.08	0	0.00	22.00	3	24,498	0.01%
2018/09/05	9	22.31	0	0.00	22.25	9	24,306	0.04%
2018/09/03	6	22.40	0	0.00	22.45	6	24,495	0.02%
2018/08/31	0.3	22.60	1	22.35	22.60	-0.7	24,580	0.00%
2018/08/30	12	22.35	0	0.00	22.45	12	24,596	0.05%
2018/08/29	5	22.50	6.1	22.48	22.60	-1.1	24,861	0.00%
2018/08/28	1.7	22.42	5	22.41	22.45	-3.3	24,888	-0.01%
2018/08/27	0.8	22.25	1.1	22.25	22.25	-0.3	24,877	0.00%
2018/08/24	6	22.25	0	0.00	22.25	6	25,024	0.02%
2018/08/23	0	0.00	8	22.36	22.35	-8	26,130	-0.03%
2018/08/22	7	22.25	12	22.14	22.25	-5	26,468	-0.02%
2018/08/21	0	0.00	2	21.95	22.00	-2	26,256	-0.01%
2018/08/20	0	0.00	1	21.85	21.80	-1	26,210	0.00%
2018/08/17	11	21.84	5	21.83	21.75	6	26,200	0.02%
2018/08/15	3	21.55	0	0.00	21.55	3	26,034	0.01%
2018/08/14	0	0.00	5	21.60	21.70	-5	26,005	-0.02%
2018/08/13	8	21.58	0.7	21.80	21.60	7.3	26,031	0.03%
2018/08/10	1	21.70	1	21.70	21.80	0	25,809	0.00%
2018/08/09	1	21.85	15	21.87	21.70	-14	25,901	-0.05%
2018/08/08	0	0.00	11	21.89	21.95	-11	25,510	-0.04%
2018/08/07	2	21.95	3	21.87	21.65	-1	25,626	0.00%
2018/08/06	7	21.64	8	21.66	21.65	-1	25,757	0.00%
2018/08/03	4	21.25	3	21.33	21.30	1	25,721	0.00%
2018/08/02	1	21.25	9	21.28	21.25	-8	25,593	-0.03%
2018/08/01	2	21.20	0	0.00	21.40	2	25,543	0.01%
2018/07/31	73	21.38	107	21.40	21.35	-34	25,618	-0.13%	大賣/
2018/07/30	7	20.86	43	20.90	21.00	-36	25,488	-0.14%
2018/07/27	71	20.95	7	21.00	20.95	64	25,593	0.25%
2018/07/26	16.1	20.94	29	21.05	21.10	-13	25,359	-0.05%
2018/07/25	14	22.38	1	22.40	22.45	13	24,594	0.05%
2018/07/24	15	22.35	41	22.39	22.35	-26	24,225	-0.11%
2018/07/23	14	22.05	4	21.93	22.20	10	23,943	0.04%
2018/07/20	0	0.00	12	21.90	21.90	-12	23,817	-0.05%
2018/07/18	0	0.00	1	21.70	21.70	-1	23,302	0.00%
2018/07/17	5	21.75	4	21.75	21.70	1	23,322	0.00%
2018/07/16	21	21.71	0	0.00	21.70	21	23,204	0.09%
2018/07/13	4	21.75	10	21.75	21.80	-6	23,181	-0.03%
2018/07/12	0.5	21.65	12.7	21.52	21.65	-12.2	22,993	-0.05%
2018/07/11	5	21.15	0	0.00	21.25	5	22,821	0.02%
2018/07/10	6	21.13	0	0.00	21.15	6	22,723	0.03%
2018/07/09	22	21.05	0	0.00	21.05	22	22,706	0.10%
2018/07/06	1	20.90	15	20.90	20.95	-14	22,809	-0.06%
2018/07/05	10	21.00	1	20.90	20.90	9	22,934	0.04%
2018/07/04	5	20.92	3	21.00	20.90	2	23,080	0.01%
2018/07/03	1	21.05	0	0.00	20.95	1	23,244	0.00%
2018/07/02	1	21.20	0	0.00	21.05	1	23,287	0.00%
2018/06/29	0	0.00	10	21.23	21.25	-10	23,269	-0.04%
2018/06/28	5	20.92	5	20.94	20.90	0	23,018	0.00%
2018/06/27	10	21.10	12	21.10	21.00	-2	22,898	-0.01%
2018/06/26	6	21.03	20	21.10	21.10	-14	22,866	-0.06%
2018/06/25	2	20.90	3	21.25	21.15	-1	22,765	0.00%
2018/06/22	4	20.88	2	20.85	20.90	2	22,187	0.01%
2018/06/21	10	21.01	10	21.05	21.05	0	21,835	0.00%
2018/06/20	1	21.20	6	21.36	21.20	-5	21,448	-0.02%
2018/06/19	6	21.28	0	0.00	21.20	6	21,255	0.03%
2018/06/15	2	21.45	1	21.45	21.50	1	20,993	0.00%
2018/06/14	11	21.55	4	21.50	21.40	7	20,688	0.03%
2018/06/13	14	21.88	0	0.00	21.75	14	20,651	0.07%
2018/06/12	2	21.90	0	0.00	21.95	2	20,943	0.01%
2018/06/07	0	0.00	4	21.88	21.90	-4	20,550	-0.02%
2018/06/06	5	21.54	1	21.70	21.80	4	20,481	0.02%
2018/06/05	0	0.00	3	21.45	21.50	-3	20,094	-0.01%
2018/06/04	0	0.00	25.1	21.20	21.25	-25.1	19,888	-0.13%
2018/06/01	2	20.95	4	20.93	21.10	-2	19,806	-0.01%
2018/05/31	0	0.00	4	21.06	20.90	-4	19,617	-0.02%
2018/05/30	14	21.07	0	0.00	21.00	14	18,518	0.08%
2018/05/25	5	21.15	2	21.20	21.15	3	18,447	0.02%
2018/05/24	23	21.14	1	21.15	21.20	22	18,530	0.12%
2018/05/23	5	21.15	0	0.00	21.15	5	18,745	0.03%
2018/05/22	1	21.20	8.8	21.15	21.25	-7.8	18,789	-0.04%
2018/05/18	22	21.15	0	0.00	21.15	22	19,484	0.11%
2018/05/17	0	0.00	2	21.25	21.15	-2	19,752	-0.01%
2018/05/16	14.2	21.09	0	0.00	21.10	14.2	19,724	0.07%
2018/05/15	0	0.00	21.5	21.20	21.15	-21.5	20,236	-0.11%
2018/05/14	0	0.00	14.5	21.21	21.20	-14.5	21,219	-0.07%
2018/05/11	0	0.00	3	20.90	20.90	-3	20,891	-0.01%
2018/05/10	0	0.00	1	20.75	20.80	-1	20,762	0.00%
2018/05/09	30	20.70	1	20.70	20.70	29	20,623	0.14%
2018/05/08	0	0.00	1	20.70	20.70	-1	20,609	0.00%
2018/05/07	20	20.70	1	20.80	20.70	19	20,482	0.09%
2018/05/04	12	20.59	0	0.00	20.70	12	20,229	0.06%
2018/05/03	4	20.60	0	0.00	20.55	4	19,964	0.02%
2018/05/02	4	20.85	0	0.00	20.85	4	19,853	0.02%
2018/04/30	1	20.85	6.1	20.80	21.00	-5.1	19,823	-0.03%
2018/04/27	0	0.00	5	20.60	20.60	-5	19,442	-0.03%
2018/04/26	9	20.52	24	20.52	20.55	-15	19,337	-0.08%
2018/04/25	1	20.15	18.4	20.21	20.25	-17.4	18,756	-0.09%
2018/04/24	0	0.00	3.3	20.25	20.25	-3.3	18,750	-0.02%
2018/04/23	1	20.25	0	0.00	20.15	1	18,664	0.01%
2018/04/20	10	20.25	15	20.29	20.35	-5	18,459	-0.03%
2018/04/19	0	0.00	29	20.13	20.20	-29	18,391	-0.16%
2018/04/18	10	20.05	0	0.00	20.10	10	18,405	0.05%
2018/04/17	8	20.00	0	0.00	20.05	8	18,418	0.04%
2018/04/16	18	20.03	3	20.15	20.15	15	18,419	0.08%
2018/04/13	36	20.10	0	0.00	20.05	36	18,429	0.20%
2018/04/12	5	19.95	3	20.00	20.10	2	18,673	0.01%
2018/04/11	7	19.95	6	19.94	20.00	1	18,618	0.01%
2018/04/10	4	19.65	1	19.60	19.80	3	18,443	0.02%
2018/04/09	11	19.45	0	0.00	19.60	11	18,617	0.06%
2018/04/03	1	19.40	0	0.00	19.45	1	18,393	0.01%
2018/04/02	14	19.49	0	0.00	19.50	14	18,244	0.08%
2018/03/31	1	19.60	1	19.55	19.55	0	18,130	0.00%
2018/03/30	9	19.52	0	0.00	19.50	9	18,148	0.05%
2018/03/27	1	19.45	0	0.00	19.45	1	17,863	0.01%
2018/03/26	24	19.35	1	19.30	19.35	23	17,556	0.13%
2018/03/23	23	19.38	0	0.00	19.40	23	17,404	0.13%
2018/03/22	1	19.55	0	0.00	19.60	1	17,160	0.01%
2018/03/21	0	0.00	6	19.60	19.60	-6	17,019	-0.04%
2018/03/20	23.1	19.52	0	0.00	19.50	23.1	17,193	0.13%
2018/03/19	17	19.42	23	19.46	19.60	-6	17,095	-0.04%
2018/03/16	2	19.33	0	0.00	19.30	2	16,798	0.01%
2018/03/15	3	19.40	0	0.00	19.35	3	16,415	0.02%
2018/03/14	15	19.45	0	0.00	19.45	15	16,414	0.09%
2018/03/13	6	19.50	0	0.00	19.55	6	16,419	0.04%
2018/03/12	26.2	19.43	46	19.50	19.50	-19.8	16,407	-0.12%
2018/03/09	0	0.00	5	19.38	19.40	-5	16,501	-0.03%
2018/03/08	0	0.00	5	19.40	19.35	-5	16,711	-0.03%
2018/03/06	0	0.00	10	19.26	19.35	-10	17,009	-0.06%
2018/03/05	5	19.25	0	0.00	19.20	5	17,229	0.03%
2018/03/01	0	0.00	5	19.49	19.40	-5	17,038	-0.03%
2018/02/27	0	0.00	1	19.45	19.35	-1	16,915	-0.01%
2018/02/26	16	19.40	0.1	19.50	19.50	15.9	16,660	0.10%
2018/02/23	0	0.00	3	19.35	19.30	-3	16,730	-0.02%
2018/02/22	2.3	19.26	4	19.25	19.30	-1.7	17,184	-0.01%
2018/02/21	4	19.30	16	19.25	19.30	-12	17,463	-0.07%
2018/02/12	3	18.80	0	0.00	18.80	3	17,075	0.02%
2018/02/09	22	18.75	5	18.70	18.70	17	16,791	0.10%
2018/02/08	4	18.85	30	18.85	18.90	-26	16,543	-0.16%
2018/02/07	3	18.92	3.8	18.91	18.65	-0.8	16,492	0.00%
2018/02/06	24	18.52	9	18.55	18.50	15	16,036	0.09%
2018/02/05	3	19.05	1	19.10	19.10	2	14,890	0.01%
2018/02/02	2	19.30	1	19.25	19.30	1	14,702	0.01%
2018/02/01	0	0.00	5	19.30	19.30	-5	14,743	-0.03%
2018/01/31	4	19.25	2.6	19.30	19.20	1.4	14,772	0.01%
2018/01/30	9	19.40	0	0.00	19.30	9	14,652	0.06%
2018/01/26	3.3	19.40	8	19.40	19.45	-4.7	14,560	-0.03%
2018/01/25	0	0.00	3	19.45	19.50	-3	14,466	-0.02%
2018/01/24	11	19.34	9	19.35	19.45	2	14,371	0.01%
2018/01/22	6	19.58	1	19.55	19.60	5	14,192	0.04%
2018/01/19	0	0.00	1	19.50	19.60	-1	14,125	-0.01%
2018/01/18	0	0.00	16	19.57	19.55	-16	14,103	-0.11%
2018/01/17	2	19.45	0	0.00	19.50	2	14,104	0.01%
2018/01/15	4	19.50	16.7	19.49	19.50	-12.7	13,804	-0.09%
2018/01/12	0	0.00	0.2	19.50	19.50	-0.2	13,625	0.00%
2018/01/11	5	19.45	0	0.00	19.55	5	13,433	0.04%
2018/01/10	0	0.00	4.5	19.52	19.60	-4.5	13,576	-0.03%
2018/01/09	1	19.50	7	19.53	19.60	-6	13,486	-0.04%
2018/01/08	20	19.45	56	19.57	19.60	-36	13,493	-0.27%
2018/01/05	0	0.00	1.5	19.27	19.35	-1.5	13,108	-0.01%
2018/01/04	4	19.23	11	19.25	19.30	-7	13,178	-0.05%
2018/01/03	0	0.00	9	19.19	19.35	-9	13,256	-0.07%
2018/01/02	0	0.00	0.6	18.90	18.90	-0.6	12,821	-0.01%