玉山金 (2884)-台新-松江券商分點個股進出

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
27.45
漲跌
▲0.10
漲幅
+0.37%
成交量
45,250張
產業
上市金融類股
3216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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.3	27.35	0	0.00	27.45	0.3	22,175	0.00%
2024/11/21	1	27.00	1	27.35	27.35	0	21,646	0.00%
2024/11/19	4.5	26.91	0	0.00	27.10	4.5	19,862	0.02%
2024/11/15	1	26.95	1	27.00	26.85	0	18,125	0.00%
2024/11/14	39.3	26.81	2	26.80	26.70	37.3	17,992	0.21%
2024/11/13	53	27.00	0	0.00	27.10	53	17,725	0.30%
2024/11/12	32.8	27.01	3.3	27.14	27.15	29.5	17,893	0.17%
2024/11/08	1	27.35	0	0.00	27.45	1	17,939	0.01%
2024/11/06	1.1	27.25	0	0.00	27.05	1.1	18,659	0.01%
2024/11/05	0.1	27.30	0	0.00	27.30	0.1	18,890	0.00%
2024/11/04	0	0.00	7.4	27.25	27.35	-7.4	19,382	-0.04%
2024/11/01	9.5	26.85	1	27.00	26.85	8.5	20,312	0.04%
2024/10/30	5	27.43	1	27.25	27.40	4	20,091	0.02%
2024/10/29	7.2	27.26	0.2	27.25	27.30	7	20,367	0.03%
2024/10/28	3.4	27.52	7.3	27.50	27.50	-3.9	20,578	-0.02%
2024/10/25	1	27.80	0	0.00	27.65	1	21,092	0.00%
2024/10/24	2	27.75	1	27.80	27.85	1	21,866	0.00%
2024/10/23	8.2	27.95	0	0.00	27.90	8.2	23,000	0.04%
2024/10/22	1.2	28.20	2.2	28.20	28.20	-1	23,654	0.00%
2024/10/21	6.6	28.35	0.5	28.75	28.15	6	24,287	0.02%
2024/10/18	1.5	28.72	2.5	28.73	28.80	-1	24,720	0.00%
2024/10/17	1.6	28.32	0	0.00	28.25	1.6	25,238	0.01%
2024/10/16	0.6	28.49	0.5	28.50	28.35	0.1	25,827	0.00%
2024/10/15	0.5	28.40	1.7	28.48	28.65	-1.2	26,109	0.00%
2024/10/14	4	28.20	0	0.00	28.30	4	26,307	0.02%
2024/10/11	0	0.00	3	28.15	28.15	-3	26,491	-0.01%
2024/10/09	1	28.00	2	28.15	28.05	-1	26,719	0.00%
2024/10/08	1	27.85	0	0.00	27.95	1	26,967	0.00%
2024/10/07	2	27.90	1	27.80	28.10	1	27,092	0.00%
2024/10/04	3	27.87	1	27.90	28.00	2	27,123	0.01%
2024/10/01	3	28.44	0.5	28.40	28.65	2.5	26,858	0.01%
2024/09/30	0.6	28.29	4	28.34	28.05	-3.4	26,927	-0.01%
2024/09/27	1.7	28.51	6.4	28.33	28.30	-4.7	27,077	-0.02%
2024/09/26	1.5	28.60	3.5	28.64	28.65	-2	26,996	-0.01%
2024/09/25	0.5	28.55	0.5	28.65	28.50	0	26,988	0.00%
2024/09/24	0.5	28.35	0.5	28.35	28.50	0	27,074	0.00%
2024/09/23	0.5	28.35	3.5	28.31	28.40	-3	27,230	-0.01%
2024/09/20	0.9	28.00	13.8	28.10	28.20	-12.9	27,312	-0.05%
2024/09/19	0	0.00	1	27.70	27.85	-1	27,240	0.00%
2024/09/18	1.5	27.75	2.1	27.75	27.85	-0.6	27,325	0.00%
2024/09/16	0.1	27.75	0	0.00	27.70	0.1	27,622	0.00%
2024/09/13	0	0.00	2	27.75	27.80	-2	27,818	-0.01%
2024/09/12	0.1	27.75	2	27.75	27.70	-1.9	28,295	-0.01%
2024/09/11	0.1	27.85	0	0.00	27.60	0.1	28,398	0.00%
2024/09/10	0	0.00	3	27.93	27.95	-3	28,441	-0.01%
2024/09/09	0	0.00	4.2	27.72	27.90	-4.2	28,254	-0.01%
2024/09/06	11.3	27.06	10	27.30	27.50	1.3	28,154	0.00%
2024/09/05	5.1	27.50	80	27.35	27.30	-74.9	28,213	-0.27%
2024/09/04	85.4	27.18	0	0.00	27.25	85.4	28,333	0.30%
2024/09/03	2	27.80	110	27.70	27.65	-108	28,137	-0.38%	大賣/鉅額交易
2024/09/02	1.1	28.20	3.1	28.13	28.10	-2.1	28,285	-0.01%
2024/08/30	0.5	28.05	22.3	28.09	28.20	-21.8	28,505	-0.08%
2024/08/29	0.3	27.93	8.7	27.90	27.95	-8.4	28,306	-0.03%
2024/08/28	0.1	27.90	9	27.80	27.85	-9	28,804	-0.03%
2024/08/27	0.5	27.75	0.6	27.80	27.90	0	30,682	0.00%
2024/08/26	1.6	27.83	0.6	27.65	27.90	1	30,998	0.00%
2024/08/23	1	27.40	0	0.00	27.40	1	31,165	0.00%
2024/08/22	0	0.00	11	27.40	27.40	-11	31,283	-0.04%
2024/08/21	0	0.00	10	27.30	27.35	-10	31,623	-0.03%
2024/08/20	1	27.35	10.6	27.21	27.30	-9.6	31,956	-0.03%
2024/08/19	0.5	27.30	0	0.00	27.15	0.5	32,949	0.00%
2024/08/16	0	0.00	1	27.30	27.30	-1	33,710	0.00%
2024/08/15	4	27.04	0	0.00	26.70	4	34,426	0.01%
2024/08/14	1	27.10	2	27.30	27.25	-1	35,510	0.00%
2024/08/13	2	26.90	0	0.00	26.80	2	36,429	0.01%
2024/08/12	0	0.00	21	27.07	27.00	-21	36,545	-0.06%
2024/08/09	2.7	26.77	1.6	26.56	26.65	1.1	36,425	0.00%
2024/08/08	5	25.77	1	25.80	25.80	4	36,014	0.01%
2024/08/07	2.1	25.70	3.5	25.92	25.90	-1.5	35,903	0.00%
2024/08/06	3	25.53	7.5	25.67	25.75	-4.5	35,931	-0.01%
2024/08/05	29.6	25.50	2	25.63	25.35	27.6	35,513	0.08%
2024/08/02	14	26.24	5	26.30	26.45	9	34,697	0.03%
2024/08/01	2.5	26.51	6.6	26.61	26.65	-4.1	34,521	-0.01%
2024/07/31	8	26.49	1	26.50	26.55	7	34,624	0.02%
2024/07/30	11.4	26.22	50	26.34	26.25	-38.6	34,344	-0.11%
2024/07/29	4.4	26.79	0	0.00	26.70	4.4	33,901	0.01%
2024/07/26	54.7	27.04	0	0.00	27.00	54.7	33,348	0.16%
2024/07/23	0	0.00	2.1	29.90	29.80	-2.1	32,615	-0.01%
2024/07/22	6.7	29.72	3.1	29.65	29.70	3.6	31,924	0.01%
2024/07/19	5.7	30.06	7.6	30.35	30.25	-1.9	31,416	-0.01%
2024/07/18	0.6	30.35	2.6	30.04	30.45	-2	30,911	-0.01%
2024/07/17	2.1	30.01	0.6	29.95	30.05	1.5	30,308	0.00%
2024/07/16	5.7	29.87	0.6	29.95	30.00	5.1	29,926	0.02%
2024/07/15	7.6	29.81	0.7	30.09	30.00	6.9	29,944	0.02%
2024/07/12	6.6	29.85	0.6	29.75	29.90	6.1	29,800	0.02%
2024/07/11	36.3	29.82	4.6	29.82	29.85	31.7	29,938	0.11%
2024/07/10	1.5	29.45	5.6	29.45	29.60	-4.1	30,359	-0.01%
2024/07/09	6.6	29.23	0.5	29.30	29.25	6.1	30,202	0.02%
2024/07/08	0.5	29.20	3.6	29.24	29.25	-3	30,075	-0.01%
2024/07/05	0.5	29.20	0.5	29.40	29.25	0	29,962	0.00%
2024/07/04	0.5	29.15	10.9	29.19	29.25	-10.4	30,026	-0.03%
2024/07/03	0.5	28.95	8.5	28.99	29.05	-8	29,942	-0.03%
2024/07/02	3.6	28.64	0.5	28.70	28.75	3.1	29,776	0.01%
2024/07/01	1.5	28.65	0.5	28.80	28.75	1	30,048	0.00%
2024/06/28	2.6	28.60	0.5	28.65	28.55	2	30,067	0.01%
2024/06/27	1.8	28.52	0.5	28.65	28.60	1.3	29,873	0.00%
2024/06/26	2.5	28.80	0.5	29.00	28.80	2	29,720	0.01%
2024/06/25	0.5	29.10	1.6	29.08	29.10	-1.1	29,742	0.00%
2024/06/24	2.5	28.78	2.5	28.86	29.00	0	29,648	0.00%
2024/06/21	0.5	28.90	5.7	28.95	28.90	-5.3	29,922	-0.02%
2024/06/19	0.1	28.84	13	28.88	28.95	-12.9	29,989	-0.04%
2024/06/18	0	0.00	4	28.84	28.85	-4	29,873	-0.01%
2024/06/17	0.6	28.75	1.6	28.79	28.70	-1.1	29,953	0.00%
2024/06/14	0	0.00	10	28.62	28.75	-10	30,207	-0.03%
2024/06/13	0	0.00	2.3	28.72	28.70	-2.3	30,815	-0.01%
2024/06/12	1	28.80	0	0.00	28.75	1	31,291	0.00%
2024/06/11	4	28.60	3	28.77	28.60	1	31,762	0.00%
2024/06/07	10	28.86	20	28.90	28.95	-10	31,721	-0.03%
2024/06/06	0	28.75	0	0.00	28.85	0	31,698	0.00%
2024/06/05	0	28.55	0	0.00	28.60	0	31,635	0.00%
2024/06/03	0.5	28.50	5	28.62	28.60	-4.5	31,681	-0.01%
2024/05/31	1	28.31	20.6	28.77	28.60	-19.6	31,204	-0.06%
2024/05/30	0.1	27.85	0.1	27.90	27.70	0	29,475	0.00%
2024/05/29	19.3	28.03	0	0.00	27.90	19.3	29,317	0.07%
2024/05/28	0.1	28.55	0	0.00	28.40	0.1	29,067	0.00%
2024/05/27	2	28.40	0	0.00	28.65	2	29,542	0.01%
2024/05/24	10	28.25	0	0.00	28.30	10	29,801	0.03%
2024/05/23	13	28.22	0.5	28.60	28.65	12.5	29,765	0.04%
2024/05/22	13.5	28.53	0.5	28.95	28.50	13	28,969	0.04%
2024/05/21	31.5	29.05	0.5	28.95	28.85	31	28,352	0.11%
2024/05/20	3.1	29.10	12.1	29.34	29.40	-9	27,499	-0.03%
2024/05/17	41	28.73	5.3	28.77	29.00	35.8	26,294	0.14%
2024/05/16	1.5	28.13	4.5	28.19	28.30	-3	25,180	-0.01%
2024/05/15	4.5	28.01	1.5	28.18	28.00	3	24,945	0.01%
2024/05/14	16.5	27.98	20.5	27.91	27.90	-4	25,005	-0.02%
2024/05/13	2.5	28.29	0.6	28.42	28.30	1.9	25,333	0.01%
2024/05/10	1	28.25	26.2	28.22	28.50	-25.2	25,250	-0.10%
2024/05/09	1.6	28.03	1.5	28.03	27.90	0	25,063	0.00%
2024/05/08	11.5	28.23	0.8	28.12	28.25	10.7	24,971	0.04%
2024/05/07	1	28.07	6.5	28.02	28.20	-5.5	24,922	-0.02%
2024/05/06	9.3	27.96	236.7	28.03	28.10	-227.4	24,685	-0.92%	大賣/鉅額交易
2024/05/03	1.6	27.69	3.5	27.63	27.60	-1.9	24,200	-0.01%
2024/05/02	2.5	27.54	1.5	27.60	27.45	1	24,077	0.00%
2024/04/30	0.5	27.60	0.9	27.52	27.40	-0.4	24,007	0.00%
2024/04/29	1.9	27.51	3.7	27.55	27.65	-1.8	23,856	-0.01%
2024/04/26	0.1	27.10	4	27.10	27.10	-3.9	23,407	-0.02%
2024/04/24	1	27.25	0	0.00	27.05	1	23,463	0.00%
2024/04/23	0.5	27.25	4.5	27.15	27.20	-4	23,582	-0.02%
2024/04/22	1	27.05	8.1	27.01	27.05	-7.1	23,508	-0.03%
2024/04/19	8.2	26.43	0	0.00	26.55	8.2	23,286	0.04%
2024/04/18	0.8	26.86	37.5	26.82	27.00	-36.7	22,782	-0.16%
2024/04/17	2.1	26.18	0	0.00	26.50	2.1	22,603	0.01%
2024/04/16	25.1	26.44	22.9	26.42	26.30	2.2	22,238	0.01%
2024/04/15	0	0.00	3	27.05	27.05	-3	21,578	-0.01%
2024/04/12	1.7	27.07	0.5	27.15	27.10	1.2	21,487	0.01%
2024/04/11	3.6	27.15	0.5	27.15	27.25	3.1	21,342	0.01%
2024/04/10	0.5	27.15	0.5	27.30	27.15	0	21,272	0.00%
2024/04/09	1.6	27.15	5.9	27.17	27.30	-4.3	21,201	-0.02%
2024/04/08	0.7	27.07	20.5	27.15	27.15	-19.8	21,091	-0.09%
2024/04/03	26.8	27.14	32.3	27.10	26.90	-5.5	20,964	-0.03%
2024/04/02	1.7	27.20	1.5	27.25	27.30	0.2	20,732	0.00%
2024/04/01	1.3	27.24	4.5	27.31	27.35	-3.2	20,725	-0.02%
2024/03/29	0.7	27.24	3.5	27.15	27.25	-2.8	20,636	-0.01%
2024/03/28	6.8	27.17	0.5	27.20	27.15	6.2	20,438	0.03%
2024/03/27	0.5	27.15	1.5	27.23	27.20	-1	20,255	0.00%
2024/03/26	1.5	27.12	13.5	27.19	27.35	-12.1	20,157	-0.06%
2024/03/25	0.6	27.05	11	27.06	27.05	-10.4	19,831	-0.05%
2024/03/22	0.6	27.00	12.7	27.05	27.10	-12.2	19,769	-0.06%
2024/03/21	0.6	26.65	6.8	26.75	26.75	-6.2	19,355	-0.03%
2024/03/20	4.1	26.46	3	26.45	26.50	1.1	19,372	0.01%
2024/03/19	2.2	26.54	13	26.39	26.55	-10.8	19,384	-0.06%
2024/03/18	4.6	26.46	6.3	26.55	26.50	-1.7	19,138	-0.01%
2024/03/15	1.4	26.00	2.4	26.06	26.20	-1	18,545	-0.01%
2024/03/14	15.3	25.95	4	26.00	26.05	11.3	17,906	0.06%
2024/03/13	2	25.55	28	25.70	25.70	-26	17,429	-0.15%
2024/03/12	0.1	25.50	0	0.00	25.65	0.1	17,248	0.00%
2024/03/11	1.5	25.39	4	25.39	25.50	-2.5	17,255	-0.01%
2024/03/08	32.6	25.30	26.1	25.32	25.30	6.5	17,111	0.04%
2024/03/07	2.2	25.31	1.9	25.30	25.40	0.4	16,848	0.00%
2024/03/06	2	25.33	0	0.00	25.40	2	16,754	0.01%
2024/03/05	0.4	25.39	15.6	25.36	25.30	-15.2	17,078	-0.09%
2024/03/04	0.6	25.35	22	25.39	25.35	-21.4	17,106	-0.13%
2024/03/01	4.1	25.32	3	25.35	25.35	1.1	17,143	0.01%
2024/02/29	1.9	25.27	0	0.00	25.25	1.9	17,045	0.01%
2024/02/27	31.9	25.03	6.3	25.02	25.10	25.6	16,349	0.16%
2024/02/26	7	24.34	2.3	24.36	24.35	4.7	15,680	0.03%
2024/02/23	56.1	24.45	0	0.00	24.40	56.1	15,393	0.36%
2024/02/22	4.1	24.56	10.2	24.55	24.50	-6.1	15,548	-0.04%
2024/02/20	4	24.80	1	24.85	24.75	3	15,474	0.02%
2024/02/19	15.1	24.80	5	24.75	24.80	10.1	15,942	0.06%
2024/02/16	5.3	24.61	28.1	24.60	24.65	-22.9	16,164	-0.14%
2024/02/15	4.3	24.66	0	0.00	24.65	4.3	16,245	0.03%
2024/02/05	10	24.51	0	0.00	24.50	10	16,018	0.06%
2024/02/02	1.1	24.80	0.5	24.90	24.85	0.6	15,635	0.00%
2024/02/01	0	0.00	0.1	24.85	24.90	-0.1	15,583	0.00%
2024/01/31	3	24.73	10	24.70	24.75	-7	15,622	-0.04%
2024/01/30	6	24.81	0	0.00	24.75	6	15,642	0.04%
2024/01/29	11	24.99	1	24.90	25.00	10	15,754	0.06%
2024/01/26	10	24.95	0	0.00	24.85	10	15,870	0.06%
2024/01/25	4	24.60	0	0.00	24.65	4	15,891	0.03%
2024/01/24	4	24.60	0	0.00	24.65	4	15,832	0.03%
2024/01/23	1	24.55	0	0.00	24.65	1	15,780	0.01%
2024/01/22	37.6	24.56	5	24.62	24.55	32.6	15,738	0.21%
2024/01/19	7	24.66	1.4	24.68	24.70	5.6	15,569	0.04%
2024/01/18	3.7	24.60	4.6	24.61	24.55	-0.9	15,506	-0.01%
2024/01/17	12.4	24.71	0	0.00	24.60	12.4	15,396	0.08%
2024/01/16	28.9	25.07	0	0.00	25.00	28.9	15,148	0.19%
2024/01/15	5.2	25.35	0	0.00	25.40	5.2	14,957	0.03%
2024/01/12	3	25.33	0	0.00	25.35	3	15,170	0.02%
2024/01/11	25	25.40	0	0.00	25.40	25	15,220	0.16%
2024/01/10	0.3	25.47	1	25.45	25.40	-0.7	15,145	0.00%
2024/01/09	4	25.60	0	0.00	25.50	4	15,226	0.03%
2024/01/08	20	25.85	3	25.80	25.80	17	15,229	0.11%
2024/01/05	0.3	25.70	0.6	25.95	25.65	-0.3	15,177	0.00%
2024/01/03	3.3	25.50	0	0.00	25.60	3.3	15,632	0.02%
2024/01/02	2	25.75	0	0.00	25.90	2	15,580	0.01%
2023/12/29	2	25.80	0	0.00	25.80	2	15,639	0.01%
2023/12/28	0.2	25.63	1.1	25.75	25.80	-0.9	15,982	-0.01%
2023/12/27	0.1	25.55	0.1	25.60	25.70	0	15,958	0.00%
2023/12/25	0.1	25.35	0.1	25.35	25.35	0	15,844	0.00%
2023/12/22	1.1	25.35	1	25.35	25.40	0.1	15,902	0.00%
2023/12/21	0.6	25.30	0	0.00	25.40	0.6	15,928	0.00%
2023/12/19	1.3	25.37	0	0.00	25.50	1.3	15,759	0.01%
2023/12/18	1.1	25.55	0	0.00	25.65	1.1	15,928	0.01%
2023/12/15	0.3	25.70	0	25.70	25.70	0.3	16,006	0.00%
2023/12/14	0.3	25.60	2	25.70	25.75	-1.7	15,631	-0.01%
2023/12/13	0.1	25.40	0	0.00	25.45	0.1	15,320	0.00%
2023/12/12	4	25.46	0	0.00	25.50	4	15,780	0.03%
2023/12/11	3	25.48	0	0.00	25.60	3	15,935	0.02%
2023/12/08	0	0.00	20.2	25.56	25.60	-20.2	15,933	-0.13%
2023/12/07	0.1	25.45	0	0.00	25.50	0.1	15,995	0.00%
2023/12/06	0	0.00	1.4	25.57	25.55	-1.4	16,053	-0.01%
2023/12/04	0.2	25.20	0	0.00	25.25	0.2	15,964	0.00%
2023/12/01	2	25.28	0	0.00	25.25	2	16,050	0.01%
2023/11/28	0	0.00	14	25.64	25.70	-14	15,247	-0.09%
2023/11/27	0.3	25.45	12	25.37	25.35	-11.8	15,485	-0.08%
2023/11/24	5	25.40	0	0.00	25.50	5	15,446	0.03%
2023/11/22	7	25.52	0	0.00	25.50	7	15,421	0.05%
2023/11/21	0.3	25.60	5	25.67	25.70	-4.8	15,392	-0.03%
2023/11/20	0	0.00	6.6	25.20	25.20	-6.6	15,160	-0.04%
2023/11/17	0.3	25.10	1	25.15	25.15	-0.7	15,128	0.00%
2023/11/16	2.6	24.80	42	25.14	25.15	-39.5	15,028	-0.26%
2023/11/15	3	24.53	0	0.00	24.60	3	14,492	0.02%
2023/11/14	11	24.43	0	0.00	24.50	11	14,218	0.08%
2023/11/10	0.1	24.50	0	0.00	24.50	0.1	14,489	0.00%
2023/11/09	0	0.00	0.3	24.50	24.45	-0.3	14,577	0.00%
2023/11/03	0	24.40	2	24.35	24.35	-2	14,523	-0.01%
2023/11/01	3	23.85	5	23.85	23.85	-2	14,552	-0.01%
2023/10/31	0	0.00	5	23.85	23.85	-5	14,678	-0.03%
2023/10/30	2.3	23.84	0	0.00	23.85	2.3	14,894	0.02%
2023/10/27	3	23.93	0	0.00	24.00	3	14,857	0.02%
2023/10/26	2.3	23.86	0	0.00	23.80	2.3	15,070	0.02%
2023/10/24	20.1	23.95	11	23.95	23.95	9.1	15,626	0.06%
2023/10/23	1.1	24.00	1.5	24.03	24.05	-0.4	16,228	0.00%
2023/10/20	3.3	23.95	5	24.00	24.00	-1.7	16,482	-0.01%
2023/10/19	4	24.28	1	24.30	24.20	3	16,384	0.02%
2023/10/18	2.3	24.54	0.1	24.55	24.50	2.2	16,613	0.01%
2023/10/17	2.1	24.60	22	24.65	24.70	-20	16,772	-0.12%
2023/10/16	0.3	24.64	2	24.70	24.70	-1.8	16,846	-0.01%
2023/10/13	0.1	24.65	0	0.00	24.65	0.1	16,874	0.00%
2023/10/12	2	24.63	6.7	24.61	24.75	-4.7	17,048	-0.03%
2023/10/11	0.4	24.50	7	24.58	24.60	-6.6	17,071	-0.04%
2023/10/06	0	0.00	1	24.15	24.20	-1	16,857	-0.01%
2023/10/05	1	23.95	0.7	24.05	24.00	0.3	16,946	0.00%
2023/10/04	11.3	23.83	0	0.00	23.80	11.3	16,918	0.07%
2023/10/03	0.9	24.15	0	0.00	24.10	0.9	16,657	0.01%
2023/10/02	2.2	24.21	8	24.15	24.15	-5.8	16,730	-0.03%
2023/09/28	30	24.15	1.1	24.25	24.25	28.9	17,234	0.17%
2023/09/27	1.2	24.16	0	0.00	24.15	1.2	17,375	0.01%
2023/09/26	5.7	24.13	0	0.00	24.15	5.7	17,441	0.03%
2023/09/25	0.2	24.30	0	0.00	24.30	0.2	17,418	0.00%
2023/09/22	0.4	24.19	0.1	24.20	24.10	0.3	17,676	0.00%
2023/09/21	13.3	24.17	3	24.05	24.05	10.3	17,755	0.06%
2023/09/20	2.1	24.38	0.3	24.45	24.35	1.9	17,558	0.01%
2023/09/19	1.3	24.46	0	0.00	24.45	1.3	17,476	0.01%
2023/09/18	5.2	24.40	0	0.00	24.45	5.2	17,648	0.03%
2023/09/15	11.3	24.54	0	0.00	24.40	11.3	17,710	0.06%
2023/09/14	2.2	24.59	3.5	24.59	24.80	-1.3	17,220	-0.01%
2023/09/13	0.1	24.35	0.1	24.30	24.30	0	17,044	0.00%
2023/09/12	2.1	24.10	27	24.15	24.25	-24.9	17,281	-0.14%
2023/09/11	8	24.12	0	0.00	24.15	8	17,201	0.05%
2023/09/08	4.1	24.19	0	0.00	24.20	4.1	17,161	0.02%
2023/09/07	4	24.24	0	0.00	24.20	4	17,201	0.02%
2023/09/06	5.8	24.38	0	0.00	24.35	5.8	17,154	0.03%
2023/09/05	1	24.50	0	0.00	24.50	1	17,051	0.01%
2023/09/04	3	24.60	0	0.00	24.60	3	17,088	0.02%
2023/09/01	5.1	24.59	0	24.65	24.55	5.1	17,206	0.03%
2023/08/31	11.4	24.58	0	0.00	24.45	11.4	17,334	0.07%
2023/08/30	1	24.80	0	24.85	24.80	1	17,105	0.01%
2023/08/28	3	24.58	0	0.00	24.50	3	17,312	0.02%
2023/08/25	13.6	24.44	0	0.00	24.35	13.6	17,853	0.08%
2023/08/24	11	24.41	28	24.35	24.40	-17	17,935	-0.09%
2023/08/23	6.4	24.57	0	0.00	24.55	6.4	17,763	0.04%
2023/08/22	6.5	24.77	1	24.70	24.65	5.5	17,798	0.03%
2023/08/21	1	24.85	0	0.00	24.85	1	17,833	0.01%
2023/08/18	4	24.60	0	0.00	24.60	4	17,896	0.02%
2023/08/17	7.1	24.47	0	0.00	24.50	7.1	17,943	0.04%
2023/08/16	12.2	24.67	23.2	24.90	24.55	-11	17,968	-0.06%
2023/08/15	6.4	25.11	0	0.00	25.00	6.4	18,074	0.04%
2023/08/14	12.2	25.50	9	25.41	25.35	3.2	18,157	0.02%
2023/08/11	1.5	25.75	1	25.75	25.70	0.5	18,303	0.00%
2023/08/10	2.3	25.74	3	25.75	25.85	-0.8	18,654	0.00%
2023/08/09	0	0.00	3	25.75	25.90	-3	18,587	-0.02%
2023/08/08	2.2	25.59	2.8	25.69	25.60	-0.7	18,629	0.00%
2023/08/07	0	0.00	2	25.65	25.75	-2	18,521	-0.01%
2023/08/04	2	25.60	0	0.00	25.55	2	19,029	0.01%
2023/08/02	3.2	25.69	2	25.65	25.65	1.2	19,034	0.01%
2023/08/01	2	25.90	0	0.00	25.95	2	18,926	0.01%
2023/07/31	8	25.89	0	0.00	25.85	8	18,911	0.04%
2023/07/28	2	25.93	4	25.91	25.95	-2	18,840	-0.01%
2023/07/27	14	25.94	2	25.95	26.00	12	19,073	0.06%
2023/07/26	12	26.90	0.4	26.70	26.95	11.6	18,746	0.06%
2023/07/25	0.3	26.45	0	0.00	26.55	0.3	18,198	0.00%
2023/07/24	1.2	26.27	0	0.00	26.25	1.2	17,976	0.01%
2023/07/21	0	0.00	1	26.45	26.45	-1	17,922	-0.01%
2023/07/19	0.3	26.40	1	26.40	26.45	-0.7	17,536	0.00%
2023/07/17	0.1	26.31	0	0.00	26.45	0.1	17,439	0.00%
2023/07/14	0	0.00	1	26.20	26.30	-1	17,330	-0.01%
2023/07/12	2.1	25.71	0	0.00	25.95	2.1	17,202	0.01%
2023/07/11	1	25.60	23.9	25.75	25.80	-22.9	17,178	-0.13%
2023/07/10	18.8	25.43	0	0.00	25.45	18.8	17,133	0.11%
2023/07/07	10.3	25.48	20	25.48	25.55	-9.7	17,090	-0.06%
2023/07/06	11.1	25.82	0	0.00	25.80	11.1	17,046	0.07%
2023/07/04	0	0.00	4	26.00	26.05	-4	16,516	-0.02%
2023/07/03	0.2	26.15	17	26.40	26.20	-16.8	17,050	-0.10%
2023/06/30	1	25.85	31	26.30	26.05	-30	17,383	-0.17%
2023/06/29	11	26.00	2	26.00	25.95	9	17,356	0.05%
2023/06/28	14	26.09	0	0.00	26.10	14	17,343	0.08%
2023/06/27	6.2	26.16	50	26.30	26.20	-43.8	17,375	-0.25%
2023/06/26	2.2	26.33	0	0.00	26.35	2.2	17,445	0.01%
2023/06/21	0.1	26.30	0	0.00	26.40	0.1	17,372	0.00%
2023/06/20	6	26.15	1	26.20	26.30	5	17,509	0.03%
2023/06/19	3.4	26.11	100	26.25	26.30	-96.6	17,602	-0.55%
2023/06/16	12.7	26.24	0	0.00	26.20	12.7	17,763	0.07%
2023/06/15	8	26.12	0	0.00	26.25	8	17,695	0.05%
2023/06/14	8.2	26.20	0.6	26.30	26.25	7.6	18,005	0.04%
2023/06/13	0	0.00	4.1	26.30	26.30	-4.1	18,799	-0.02%
2023/06/12	18.7	26.23	0.1	26.30	26.20	18.7	18,972	0.10%
2023/06/09	14	26.52	20	26.60	26.50	-6	19,209	-0.03%
2023/06/08	17.2	26.53	0	0.00	26.60	17.2	19,690	0.09%
2023/06/07	0.4	26.60	21.3	26.65	26.70	-20.8	20,013	-0.10%
2023/06/06	7	26.47	0.4	26.55	26.55	6.6	20,186	0.03%
2023/06/05	0	0.00	27	26.44	26.35	-27	20,288	-0.13%
2023/06/02	12	26.05	26	26.01	26.00	-14	20,283	-0.07%
2023/06/01	13	25.85	0	0.00	25.85	13	20,341	0.06%
2023/05/31	24	25.88	0.7	25.95	25.90	23.3	20,433	0.11%
2023/05/30	8.1	25.90	1	25.95	25.90	7.1	20,093	0.04%
2023/05/29	34	25.84	2	25.85	25.80	32	20,295	0.16%
2023/05/26	42	25.77	0	0.00	25.75	42	21,019	0.20%
2023/05/25	94	25.82	1	25.85	25.80	93	21,338	0.44%
2023/05/24	36.4	25.95	15	25.97	26.10	21.4	21,844	0.10%
2023/05/23	23	26.10	0	0.00	26.10	23	24,309	0.09%
2023/05/22	13	26.16	0.2	26.35	26.20	12.8	24,670	0.05%
2023/05/19	2	26.05	9.5	26.12	26.30	-7.5	24,822	-0.03%
2023/05/18	4	25.95	23	25.99	26.00	-19	24,535	-0.08%
2023/05/17	0	0.00	4	25.80	25.90	-4	24,518	-0.02%
2023/05/16	1.1	25.54	3.8	25.49	25.70	-2.7	24,504	-0.01%
2023/05/15	1	25.25	0	0.00	25.30	1	24,649	0.00%
2023/05/11	0	0.00	2	25.45	25.45	-2	24,717	-0.01%
2023/05/10	0.1	25.39	40.1	25.46	25.50	-40	24,967	-0.16%
2023/05/09	1.9	25.00	1	25.00	25.05	0.9	24,612	0.00%
2023/05/08	0.1	25.00	0	0.00	24.95	0.1	24,684	0.00%
2023/05/05	1.3	24.90	4	24.95	24.95	-2.7	24,564	-0.01%
2023/05/04	0	0.00	115.4	24.76	24.90	-115.4	24,734	-0.47%	大賣/鉅額交易
2023/05/03	3.8	24.69	11.9	24.77	24.80	-8.1	24,849	-0.03%
2023/05/02	6	24.63	2	24.65	24.90	4	25,028	0.02%
2023/04/28	1	24.80	2	24.90	24.95	-1	25,602	0.00%
2023/04/27	0.5	24.83	0	0.00	24.80	0.5	25,915	0.00%
2023/04/25	0	24.95	0	0.00	24.95	0	26,059	0.00%
2023/04/24	2.1	24.75	0	0.00	25.00	2.1	26,186	0.01%
2023/04/21	2.3	24.83	0.5	24.95	24.85	1.8	26,318	0.01%
2023/04/20	1	24.85	0	0.00	24.90	1	26,408	0.00%
2023/04/19	2	25.03	1	25.00	25.05	1	26,893	0.00%
2023/04/18	0.1	25.20	47.5	25.20	25.30	-47.5	26,824	-0.18%
2023/04/17	3.1	25.20	15	25.20	25.25	-12	26,845	-0.04%
2023/04/14	1	25.25	0	0.00	25.45	1	26,928	0.00%
2023/04/13	3	25.22	0	0.00	25.30	3	26,870	0.01%
2023/04/12	0	0.00	2	25.25	25.30	-2	26,846	-0.01%
2023/04/11	16	25.24	0	0.00	25.25	16	26,870	0.06%
2023/04/10	2.1	24.98	0	0.00	25.00	2.1	26,754	0.01%
2023/04/07	4.2	24.99	0	0.00	25.00	4.2	26,718	0.02%
2023/04/06	3.4	25.27	13	25.53	25.45	-9.6	26,524	-0.04%
2023/03/31	0	0.00	11.1	25.18	25.30	-11.1	25,953	-0.04%
2023/03/30	1	24.90	0.6	25.00	25.00	0.4	25,577	0.00%
2023/03/29	1	24.85	0	0.00	24.90	1	25,366	0.00%
2023/03/28	2	24.70	1	24.80	24.80	1	25,574	0.00%
2023/03/27	0	0.00	8	24.75	24.70	-8	25,631	-0.03%
2023/03/24	1.1	24.51	1	24.65	24.70	0.1	25,780	0.00%
2023/03/23	51	24.60	0	0.00	24.65	51	25,780	0.20%
2023/03/22	2	24.13	0	0.00	24.45	2	25,746	0.01%
2023/03/21	7	24.01	0	0.00	23.95	7	25,969	0.03%
2023/03/20	16	23.66	0	0.00	23.75	16	25,940	0.06%
2023/03/17	11	23.78	49	23.73	23.70	-38	25,820	-0.15%
2023/03/16	33.6	23.59	2	23.58	23.55	31.6	25,737	0.12%
2023/03/15	8	24.06	0	0.00	24.00	8	25,346	0.03%
2023/03/14	12.8	24.10	0	0.00	24.05	12.8	25,227	0.05%
2023/03/13	10.3	24.30	0.1	24.30	24.35	10.3	24,999	0.04%
2023/03/10	16	24.63	5	24.57	24.55	11	24,830	0.04%
2023/03/09	30	24.83	0	0.00	24.85	30	24,730	0.12%
2023/03/08	5.4	24.96	0.3	25.03	25.00	5.2	25,046	0.02%
2023/03/07	12	24.88	1	24.95	25.00	11	25,186	0.04%
2023/03/06	13	24.77	3	24.75	24.85	10	25,275	0.04%
2023/03/03	13	24.74	0	0.00	24.65	13	25,394	0.05%
2023/03/02	4.1	24.76	0	0.00	24.70	4.1	25,413	0.02%
2023/03/01	2.3	24.76	0	0.00	24.80	2.3	25,464	0.01%
2023/02/24	1.1	24.95	3	24.95	24.95	-2	25,274	-0.01%
2023/02/23	2.9	24.93	13	24.94	24.95	-10.1	24,712	-0.04%
2023/02/22	13.4	24.85	6	24.87	24.90	7.4	24,520	0.03%
2023/02/21	52.1	24.69	20	24.71	24.75	32.1	24,211	0.13%
2023/02/20	20.1	25.89	4	26.03	26.00	16.1	22,032	0.07%
2023/02/17	9	25.37	1	25.45	25.40	8	22,020	0.04%
2023/02/15	7	25.06	1	25.10	25.05	6	22,859	0.03%
2023/02/14	7	25.31	0	0.00	25.25	7	22,744	0.03%
2023/02/13	13	24.84	14.4	25.18	25.20	-1.4	22,744	-0.01%
2023/02/10	0	24.75	0	0.00	24.70	0	22,403	0.00%
2023/02/09	8.2	24.56	0	0.00	24.60	8.2	22,403	0.04%
2023/02/08	23	24.63	1	24.55	24.50	22	22,448	0.10%
2023/02/07	6.1	24.44	0	0.00	24.40	6.1	22,204	0.03%
2023/02/06	8.1	24.53	0	0.00	24.50	8.1	22,109	0.04%
2023/02/03	4	24.69	0	0.00	24.70	4	21,991	0.02%
2023/02/02	7	24.65	0	0.00	24.65	7	22,066	0.03%
2023/02/01	2	24.70	0	0.00	24.65	2	21,983	0.01%
2023/01/31	5	24.58	0	0.00	24.50	5	22,091	0.02%
2023/01/30	5.8	24.42	1	24.45	24.90	4.8	21,892	0.02%
2023/01/17	1	24.20	6	24.26	24.15	-5	21,493	-0.02%
2023/01/16	1	24.40	0	0.00	24.45	1	21,542	0.00%
2023/01/13	18.1	24.31	0	0.00	24.25	18.1	21,747	0.08%
2023/01/12	1.2	24.11	0	0.00	24.05	1.2	22,253	0.01%
2023/01/11	2	24.25	0	0.00	24.20	2	22,618	0.01%
2023/01/10	1	24.50	0	0.00	24.50	1	23,176	0.00%
2023/01/09	1	24.40	6	24.50	24.60	-5	23,482	-0.02%
2023/01/05	85	24.00	0	0.00	24.00	85	24,293	0.35%
2023/01/04	6.1	23.83	85	23.81	23.80	-78.9	24,469	-0.32%
2023/01/03	2	24.00	3.4	23.95	24.00	-1.4	24,994	-0.01%
2022/12/29	47	24.19	0	0.00	24.10	47	25,674	0.18%
2022/12/27	2	24.30	0	0.00	24.30	2	26,088	0.01%
2022/12/26	0.5	24.25	0	0.00	24.15	0.5	26,483	0.00%
2022/12/22	0.2	24.25	0	0.00	24.35	0.2	27,330	0.00%
2022/12/21	1	24.05	0	0.00	24.10	1	27,681	0.00%
2022/12/20	7.3	23.98	0	0.00	24.00	7.3	27,990	0.03%
2022/12/19	3.9	24.09	0	0.00	24.30	3.9	28,030	0.01%
2022/12/16	7	24.25	1	24.30	24.25	6	28,079	0.02%
2022/12/15	0.2	24.53	0	0.00	24.60	0.2	28,313	0.00%
2022/12/14	1	24.40	1	24.60	24.65	0	28,358	0.00%
2022/12/13	2	24.30	0	0.00	24.20	2	28,309	0.01%
2022/12/12	0.1	24.50	0	24.50	24.55	0.1	27,953	0.00%
2022/12/09	2.8	24.70	0	0.00	24.65	2.8	28,309	0.01%
2022/12/08	1	24.25	0	0.00	24.65	1	28,421	0.00%
2022/12/06	0.1	24.20	0	0.00	24.20	0.1	28,176	0.00%
2022/12/05	1.2	24.36	4	24.45	24.25	-2.8	28,230	-0.01%
2022/12/01	2	24.60	0	0.00	24.60	2	28,065	0.01%
2022/11/30	4	24.66	0	0.00	24.80	4	27,907	0.01%
2022/11/29	0	24.30	1.6	24.21	24.50	-1.6	27,597	-0.01%
2022/11/28	3	24.00	10	23.90	24.10	-7	27,285	-0.03%
2022/11/25	1.1	24.11	0	0.00	24.15	1.1	27,359	0.00%
2022/11/24	0	0.00	26	24.14	24.25	-26	27,342	-0.10%
2022/11/23	32	24.00	0	0.00	24.00	32	27,320	0.12%
2022/11/22	11.3	23.65	0	0.00	23.75	11.3	27,186	0.04%
2022/11/21	2.4	23.57	4	23.60	23.75	-1.6	27,053	-0.01%
2022/11/18	11.3	23.50	0	0.00	23.70	11.3	26,863	0.04%
2022/11/17	3	23.62	0	0.00	23.75	3	26,730	0.01%
2022/11/16	1	24.00	0	0.00	24.00	1	26,587	0.00%
2022/11/14	8.1	23.93	1	24.00	24.05	7.1	25,900	0.03%
2022/11/11	2	23.95	4.2	23.90	24.00	-2.2	25,449	-0.01%
2022/11/10	5	23.22	0.1	23.35	23.20	5	24,852	0.02%
2022/11/09	1.3	23.43	0	0.00	23.45	1.3	24,785	0.01%
2022/11/08	0.1	23.55	3	23.45	23.50	-2.9	24,490	-0.01%
2022/11/07	0.2	23.35	0	0.00	23.50	0.2	24,427	0.00%
2022/11/04	0.3	23.00	0	0.00	23.05	0.3	24,457	0.00%
2022/11/03	1	23.05	2	23.05	23.05	-1	24,429	0.00%
2022/11/01	3.4	23.46	0	0.00	23.40	3.4	24,560	0.01%
2022/10/31	0	0.00	4	23.36	23.20	-4	24,549	-0.02%
2022/10/28	4.1	23.03	0	0.00	23.15	4.1	24,458	0.02%
2022/10/27	8	23.31	0	0.00	23.10	8	24,668	0.03%
2022/10/26	39	23.16	5	23.14	23.20	34	24,592	0.14%
2022/10/25	2	22.53	38.4	22.55	22.80	-36.4	24,368	-0.15%
2022/10/24	1.1	22.90	0	0.00	22.85	1.1	24,346	0.00%
2022/10/21	9.3	22.99	5.3	22.85	22.95	4	24,367	0.02%
2022/10/20	9.1	22.09	5	22.00	22.55	4.1	24,420	0.02%
2022/10/19	13.9	22.74	0	0.00	22.50	13.9	24,148	0.06%
2022/10/18	20.1	22.90	0	0.00	23.00	20.1	24,006	0.08%
2022/10/17	7	23.10	2	23.10	23.10	5	23,675	0.02%
2022/10/14	29.8	23.69	0	0.00	23.55	29.8	23,619	0.13%
2022/10/13	16.4	23.68	1.1	23.56	23.75	15.3	23,349	0.07%
2022/10/12	2	24.55	0	0.00	24.60	2	22,797	0.01%
2022/10/11	22.6	24.62	0	0.00	24.40	22.6	22,867	0.10%
2022/10/07	2.3	25.36	0	0.00	25.30	2.3	22,305	0.01%
2022/10/06	4	25.24	14	25.20	25.45	-10	22,453	-0.04%
2022/10/05	20.3	25.38	2	25.28	25.25	18.3	22,312	0.08%
2022/10/04	7.3	25.49	0	0.00	25.30	7.3	22,603	0.03%
2022/10/03	2.4	25.50	1	25.55	25.35	1.4	23,041	0.01%
2022/09/30	3.2	25.81	30.8	25.92	25.75	-27.7	22,887	-0.12%
2022/09/29	4.1	25.99	1	26.00	26.10	3.1	22,759	0.01%
2022/09/28	2.6	26.09	38	26.28	26.10	-35.4	22,658	-0.16%
2022/09/27	3.4	26.18	6	26.21	26.15	-2.6	22,376	-0.01%
2022/09/26	1.3	26.48	3.1	26.55	26.35	-1.8	22,217	-0.01%
2022/09/23	3.6	26.81	0	0.00	26.75	3.6	22,276	0.02%
2022/09/22	4.4	26.84	0	0.00	26.80	4.4	22,245	0.02%
2022/09/21	0	0.00	0.2	27.45	27.30	-0.2	21,945	0.00%
2022/09/15	0.5	27.60	0	0.00	27.55	0.5	21,723	0.00%
2022/09/14	1	27.45	1	27.50	27.40	0	21,826	0.00%
2022/09/13	1	27.80	3	27.85	27.75	-2	21,825	-0.01%
2022/09/12	0	0.00	8	27.66	27.75	-8	21,909	-0.04%
2022/09/08	0.5	27.50	0	0.00	27.50	0.5	22,215	0.00%
2022/09/07	3.6	27.46	0	0.00	27.30	3.6	22,493	0.02%
2022/09/06	0	0.00	1	27.75	27.80	-1	22,502	0.00%
2022/09/05	0.2	27.64	4	27.50	27.55	-3.8	22,607	-0.02%
2022/09/02	3	27.67	10	27.70	27.60	-7	22,677	-0.03%
2022/09/01	10.2	27.68	0	0.00	27.65	10.2	22,680	0.04%
2022/08/31	2	27.85	0.1	28.10	28.20	1.9	22,507	0.01%
2022/08/30	5.2	27.66	2	27.63	27.65	3.2	22,279	0.01%
2022/08/25	35	28.00	0	0.00	27.80	35	22,389	0.16%
2022/08/24	1	27.50	0	0.00	27.65	1	22,660	0.00%
2022/08/23	7	27.57	25	27.60	27.55	-18	23,486	-0.08%
2022/08/22	3.3	27.84	9	27.84	27.80	-5.7	23,625	-0.02%
2022/08/19	35.2	28.10	41	27.93	28.05	-5.8	23,772	-0.02%
2022/08/18	2	28.00	0	0.00	28.05	2	24,571	0.01%
2022/08/17	2.4	28.17	0	0.00	28.25	2.4	24,592	0.01%
2022/08/16	1.1	28.26	0	0.00	28.30	1.1	24,579	0.00%
2022/08/15	2	28.35	0	0.00	28.35	2	24,915	0.01%
2022/08/12	1	28.55	0	0.00	28.45	1	25,136	0.00%
2022/08/11	2	28.45	2	28.40	28.50	0	25,489	0.00%
2022/08/10	2.1	27.92	1	28.15	28.15	1.1	25,919	0.00%
2022/08/09	1.3	27.98	10.8	27.86	28.10	-9.5	26,201	-0.04%
2022/08/08	1	27.60	0	0.00	27.60	1	26,293	0.00%
2022/08/05	0.1	27.55	0	0.00	27.55	0.1	26,864	0.00%
2022/08/04	2	27.10	0	0.00	27.30	2	27,340	0.01%
2022/08/03	2	27.03	1	27.00	27.20	1	27,583	0.00%
2022/08/02	2	27.03	3	27.40	27.35	-1	28,013	0.00%
2022/08/01	3	27.30	0	0.00	27.20	3	28,162	0.01%
2022/07/29	14.1	27.35	1	27.60	27.50	13.1	28,435	0.05%
2022/07/28	29.5	27.47	1	27.55	27.65	28.5	28,289	0.10%
2022/07/27	14	29.11	0	0.00	29.35	14	28,025	0.05%
2022/07/26	10	29.20	0	0.00	29.20	10	27,904	0.04%
2022/07/25	1	29.05	0	0.00	29.15	1	27,790	0.00%
2022/07/22	3	28.86	12	28.77	29.05	-9	27,909	-0.03%
2022/07/21	0	0.00	3.3	28.50	28.45	-3.3	27,922	-0.01%
2022/07/20	2	28.00	0	0.00	27.85	2	27,933	0.01%
2022/07/18	35	27.45	1	27.70	28.00	34	28,027	0.12%
2022/07/15	2	27.18	35	27.23	27.20	-33	27,870	-0.12%
2022/07/14	0	0.00	1	27.60	27.40	-1	27,967	0.00%
2022/07/13	36	27.19	11	27.15	27.10	25	27,947	0.09%
2022/07/12	3.4	26.58	36	26.55	26.50	-32.6	28,125	-0.12%
2022/07/11	67.7	27.33	7	27.17	27.05	60.7	27,990	0.22%
2022/07/08	7	28.48	2	28.30	28.30	5	28,352	0.02%
2022/07/07	5.1	28.50	61	28.65	28.60	-55.9	28,510	-0.20%
2022/07/06	63	28.75	25	28.92	28.60	38	28,719	0.13%
2022/07/05	27	29.13	0	0.00	29.05	27	29,133	0.09%
2022/07/04	2	29.13	0	0.00	28.95	2	29,590	0.01%
2022/07/01	0	0.00	25	29.00	29.10	-25	30,456	-0.08%
2022/06/30	28	29.15	27	29.30	29.00	1	30,507	0.00%
2022/06/29	3.7	29.46	60	29.55	29.40	-56.3	30,565	-0.18%
2022/06/28	60.1	29.55	122	29.73	29.70	-61.9	30,665	-0.20%	大賣/
2022/06/27	101	29.73	2	29.90	29.70	99	30,904	0.32%	大買/
2022/06/24	27	29.60	1	29.60	29.65	26	31,025	0.08%
2022/06/23	0	0.00	11	29.25	29.40	-11	31,097	-0.04%
2022/06/22	102	29.05	231	29.00	28.95	-129	30,976	-0.42%	大買/大賣/鉅額交易
2022/06/21	103	29.50	2	29.48	29.50	101	30,840	0.33%	大買/鉅額交易
2022/06/20	2	29.50	5	29.35	29.00	-3	30,838	-0.01%
2022/06/17	2	29.05	5	29.30	29.10	-3	30,830	-0.01%
2022/06/16	30	29.54	1	29.85	29.50	29	30,482	0.10%
2022/06/15	2.1	29.05	1	29.20	29.15	1.1	30,603	0.00%
2022/06/14	6	29.16	1	29.40	29.45	5	30,745	0.02%
2022/06/13	12.2	28.85	10	28.95	28.90	2.2	30,810	0.01%
2022/06/09	11	29.20	0	0.00	29.15	11	30,719	0.04%
2022/06/08	10	29.55	5	29.60	29.50	5	30,664	0.02%
2022/06/07	1.2	29.36	0.5	29.50	29.35	0.7	30,891	0.00%
2022/06/06	0.1	29.50	0	0.00	29.60	0.1	31,008	0.00%
2022/06/02	2.1	29.60	0	0.00	29.55	2.1	31,306	0.01%
2022/06/01	200	30.10	0	0.00	29.80	200	31,558	0.63%	大買/鉅額交易
2022/05/31	4	29.86	44	29.77	30.60	-40	31,353	-0.13%
2022/05/30	1.3	29.73	2.7	29.78	30.05	-1.4	30,566	0.00%
2022/05/27	0	0.00	22.1	29.40	29.40	-22.1	30,477	-0.07%
2022/05/26	31.4	28.85	14	28.87	28.80	17.4	30,519	0.06%
2022/05/25	1	29.40	41.1	29.60	29.55	-40.1	30,243	-0.13%
2022/05/24	39	29.44	12	29.57	29.45	27	30,635	0.09%
2022/05/23	50	29.55	1	29.55	29.45	49	30,589	0.16%
2022/05/20	10.2	29.03	2.9	28.98	28.90	7.4	30,556	0.02%
2022/05/19	9	28.80	1	28.80	28.75	8	30,358	0.03%
2022/05/18	5.7	28.96	21.5	29.62	29.60	-15.8	29,968	-0.05%
2022/05/17	26.3	28.87	2.5	28.64	28.60	23.8	29,719	0.08%
2022/05/16	25	29.12	3	29.21	29.10	22	29,628	0.07%
2022/05/13	4	29.38	0	0.00	29.45	4	29,513	0.01%
2022/05/12	7	29.81	3	29.50	29.50	4	29,045	0.01%
2022/05/11	1	30.55	2	30.70	30.65	-1	28,676	0.00%
2022/05/10	14.2	30.30	1	30.45	30.35	13.2	28,560	0.05%
2022/05/09	7	30.87	0	0.00	30.70	7	28,178	0.02%
2022/05/06	4.2	31.59	0	0.00	31.80	4.2	28,159	0.02%
2022/05/05	4.1	32.22	1	32.60	32.10	3.1	28,325	0.01%
2022/05/04	6.1	32.43	0	0.00	32.40	6.1	28,119	0.02%
2022/05/03	0.2	33.01	0	0.00	32.70	0.2	28,203	0.00%
2022/04/29	0	0.00	1.4	33.56	33.85	-1.4	27,989	0.00%
2022/04/28	1	33.10	2	33.45	33.30	-1	27,975	0.00%
2022/04/27	5	33.04	2	33.10	33.20	3	27,580	0.01%
2022/04/26	8	33.32	7	33.44	33.45	1	27,301	0.00%
2022/04/25	100.1	32.30	27	32.38	32.45	73.1	26,959	0.27%
2022/04/22	21	32.60	17	32.79	33.00	4	26,784	0.01%
2022/04/21	0	0.00	4	32.10	32.20	-4	26,673	-0.01%
2022/04/19	13	32.23	0	0.00	32.15	13	26,908	0.05%
2022/04/18	57.2	31.93	2	32.20	32.20	55.2	26,963	0.20%
2022/04/15	1	33.40	13	33.55	33.30	-12	26,415	-0.05%
2022/04/14	13.6	33.96	5.5	34.25	33.35	8.1	26,342	0.03%
2022/04/13	1.5	35.20	1.5	35.50	35.25	0	25,645	0.00%
2022/04/12	1.5	35.03	2.5	35.07	35.15	-0.9	25,441	0.00%
2022/04/11	17.5	35.07	18.5	35.17	35.35	-1	25,024	0.00%
2022/04/08	13.5	34.31	1.5	34.47	34.85	12	24,284	0.05%
2022/04/07	24.5	34.36	36.5	34.15	33.75	-12	23,842	-0.05%
2022/04/06	0.5	33.70	14.2	33.50	34.05	-13.7	22,977	-0.06%
2022/04/01	4.6	32.95	0.5	33.05	33.00	4.1	22,610	0.02%
2022/03/31	3.5	33.06	0.5	32.95	33.05	3	22,363	0.01%
2022/03/30	0.5	32.80	0.5	32.55	32.85	0	22,078	0.00%
2022/03/29	4.5	32.29	4.6	32.41	32.30	-0.1	21,769	0.00%
2022/03/28	5.6	31.90	1.6	31.88	32.10	4	21,517	0.02%
2022/03/25	0.6	31.80	0.6	31.90	31.80	0	21,349	0.00%
2022/03/24	0.6	31.75	2.6	31.73	31.80	-2	21,255	-0.01%
2022/03/23	17.6	31.57	0.6	31.45	31.70	17	21,237	0.08%
2022/03/22	0.6	31.25	0.7	31.11	31.40	-0.1	20,979	0.00%
2022/03/21	0.7	31.15	0.7	31.35	31.15	0	20,700	0.00%
2022/03/18	6.7	31.05	0.7	31.15	31.05	6	20,610	0.03%
2022/03/17	2.7	30.89	0.8	31.00	30.90	1.9	20,246	0.01%
2022/03/16	1	30.35	2.3	30.46	30.50	-1.3	19,838	-0.01%
2022/03/15	3	30.03	0	0.00	30.10	3	19,599	0.02%
2022/03/14	0	0.00	4	30.01	30.05	-4	19,488	-0.02%
2022/03/11	0.2	29.85	14	29.95	29.95	-13.8	19,522	-0.07%
2022/03/10	16	29.72	2	29.50	29.90	14	19,461	0.07%
2022/03/09	19.1	29.01	0	0.00	28.80	19.1	19,237	0.10%
2022/03/08	5	29.00	0	0.00	28.95	5	19,069	0.03%
2022/03/07	10.2	29.12	0	0.00	29.20	10.2	18,755	0.05%
2022/03/04	2.1	29.61	0	0.00	29.70	2.1	18,877	0.01%
2022/03/03	0	0.00	1	29.95	29.95	-1	18,961	-0.01%
2022/03/02	1	29.55	2	29.80	29.90	-1	19,008	-0.01%
2022/03/01	3	29.58	5	29.74	29.80	-2	18,859	-0.01%
2022/02/25	9.2	29.30	6	29.20	29.45	3.2	19,000	0.02%
2022/02/24	9.1	29.39	2.1	29.53	29.60	7	18,467	0.04%
2022/02/22	4	29.86	0	0.00	30.00	4	18,132	0.02%
2022/02/21	1	30.20	1	30.25	30.20	0	17,846	0.00%
2022/02/18	3	30.45	1	30.45	30.35	2	17,825	0.01%
2022/02/17	7	30.55	0	0.00	30.50	7	17,913	0.04%
2022/02/16	1.6	30.75	0.9	30.38	30.65	0.7	17,857	0.00%
2022/02/15	1.6	30.34	0.6	30.65	30.25	1	17,736	0.01%
2022/02/14	2	30.28	23.1	30.30	30.35	-21.1	18,057	-0.12%
2022/02/11	2.1	30.06	12	30.28	30.40	-9.9	18,304	-0.05%
2022/02/10	2.6	30.17	3.1	30.19	30.30	-0.5	18,248	0.00%
2022/02/09	11.1	30.29	23.6	30.25	30.35	-12.5	18,159	-0.07%
2022/02/08	1.6	29.95	4.6	30.05	30.10	-3	17,802	-0.02%
2022/02/07	1.6	29.65	8.6	29.69	29.95	-7	17,460	-0.04%
2022/01/26	0	0.00	1	29.00	29.00	-1	16,923	-0.01%
2022/01/25	1.5	28.58	0	0.00	28.85	1.5	16,852	0.01%
2022/01/24	2	28.48	1	28.85	28.85	1	16,611	0.01%
2022/01/21	2	28.70	8	28.72	28.85	-6	16,652	-0.04%
2022/01/20	2	28.80	6	28.88	28.95	-4	16,580	-0.02%
2022/01/19	2	29.05	0	0.00	29.00	2	16,539	0.01%
2022/01/18	0	0.00	2.1	29.30	29.20	-2.1	16,580	-0.01%
2022/01/17	3	29.15	0	0.00	29.20	3	16,515	0.02%
2022/01/14	8.9	29.47	0.6	29.80	29.50	8.4	16,375	0.05%
2022/01/13	0.6	29.65	15.6	29.64	29.90	-15	16,353	-0.09%
2022/01/12	0.6	29.30	2.6	29.35	29.40	-2	16,038	-0.01%
2022/01/11	1.6	28.96	3.2	28.99	29.30	-1.6	15,830	-0.01%
2022/01/10	1.6	28.89	0.6	28.95	28.95	1	15,589	0.01%
2022/01/07	0.6	28.90	4.6	28.93	28.95	-4	15,599	-0.03%
2022/01/06	0.6	28.45	2.6	28.46	28.55	-2	15,267	-0.01%
2022/01/05	1.7	28.06	5.6	28.20	28.20	-3.9	14,964	-0.03%
2022/01/04	1.7	28.05	2	28.05	28.10	-0.3	15,078	0.00%
2022/01/03	1.7	28.02	0.5	28.10	28.00	1.1	15,109	0.01%
2021/12/27	0	0.00	2.1	27.90	27.95	-2.1	15,232	-0.01%
2021/12/24	0.7	27.95	0	0.00	27.95	0.7	15,526	0.00%
2021/12/22	0	0.00	0.1	27.90	27.90	-0.1	15,935	0.00%
2021/12/20	0.4	27.85	0	0.00	27.80	0.4	16,105	0.00%
2021/12/16	5.2	27.75	6	27.75	27.85	-0.8	16,103	-0.01%
2021/12/14	3.7	27.71	0	0.00	27.75	3.7	17,018	0.02%
2021/12/13	0	0.00	0.2	27.95	27.85	-0.2	17,039	0.00%
2021/12/07	0	0.00	2	27.75	28.00	-2	17,150	-0.01%
2021/12/06	0	0.00	0.5	27.90	27.90	-0.5	17,161	0.00%
2021/12/03	2.8	27.80	5	27.75	27.85	-2.2	17,375	-0.01%
2021/12/01	2	27.45	1	27.40	27.55	1	17,536	0.01%
2021/11/30	3	27.08	5	27.45	26.95	-2	17,713	-0.01%
2021/11/29	5	27.25	0	0.00	27.20	5	17,555	0.03%
2021/11/26	9	27.62	1.2	27.62	27.60	7.8	18,159	0.04%
2021/11/25	6	27.83	2	27.80	27.90	4	19,582	0.02%
2021/11/24	2.8	27.91	1	27.95	28.00	1.8	20,638	0.01%
2021/11/23	2	27.35	0	0.00	27.40	2	21,097	0.01%
2021/11/22	14	27.34	8.5	27.41	27.50	5.5	21,440	0.03%
2021/11/19	1.3	27.70	0	0.00	27.65	1.3	21,606	0.01%
2021/11/18	1.3	27.94	0	0.00	27.95	1.3	22,181	0.01%
2021/11/17	6	27.90	2.7	27.90	27.95	3.3	22,368	0.01%
2021/11/16	0.7	27.85	0.7	27.85	27.90	0	22,525	0.00%
2021/11/15	1.4	27.80	1.4	27.77	27.95	0	22,819	0.00%
2021/11/12	1.7	27.58	3.7	27.61	27.60	-2	22,868	-0.01%
2021/11/11	0.7	27.65	7.7	27.64	27.75	-7	23,019	-0.03%
2021/11/10	1.3	27.25	1.7	27.29	27.35	-0.4	22,766	0.00%
2021/11/09	5	26.85	2	26.93	27.00	3	22,490	0.01%
2021/11/08	10	26.85	0	0.00	26.90	10	22,524	0.04%
2021/11/05	9.1	26.70	3.1	26.75	26.80	6	22,508	0.03%
2021/11/04	0.7	26.70	0	0.00	26.70	0.7	22,650	0.00%
2021/11/02	0	0.00	1	26.70	26.70	-1	22,957	0.00%
2021/11/01	0	0.00	10.6	26.65	26.65	-10.6	23,062	-0.05%
2021/10/29	0.8	26.60	0	0.00	26.55	0.8	23,108	0.00%
2021/10/28	0.7	26.75	0.7	26.75	26.60	0	22,959	0.00%
2021/10/27	0	0.00	1	26.75	26.75	-1	23,112	0.00%
2021/10/26	0.7	26.60	0.7	26.50	26.65	0	23,197	0.00%
2021/10/25	1	26.35	0	0.00	26.35	1	23,185	0.00%
2021/10/22	0.2	26.40	0	0.00	26.45	0.2	23,368	0.00%
2021/10/21	0	0.00	6	26.38	26.50	-6	23,477	-0.03%
2021/10/20	0	0.00	2	26.30	26.30	-2	23,426	-0.01%
2021/10/19	5	26.20	0	0.00	26.25	5	23,572	0.02%
2021/10/18	2	26.23	1	26.20	26.20	1	23,748	0.00%
2021/10/14	0.8	26.20	0	0.00	26.10	0.8	23,979	0.00%
2021/10/12	0.4	26.20	5	26.05	26.15	-4.7	24,346	-0.02%
2021/10/08	5.2	26.05	0	0.00	26.00	5.2	24,156	0.02%
2021/10/07	0	0.00	7	26.23	26.25	-7	24,320	-0.03%
2021/10/06	0	0.00	20	26.00	26.05	-20	24,491	-0.08%
2021/10/05	1.1	25.96	0.3	26.06	25.90	0.8	24,529	0.00%
2021/10/04	1.4	26.10	0	26.10	26.00	1.4	24,580	0.01%
2021/10/01	8	26.09	7	26.06	26.10	1	24,614	0.00%
2021/09/30	11	26.18	6.1	26.25	26.30	4.9	24,461	0.02%
2021/09/29	5.8	26.21	5	26.35	26.35	0.8	24,349	0.00%
2021/09/28	0	0.00	1	26.40	26.40	-1	24,262	0.00%
2021/09/27	0.7	26.45	1.7	26.46	26.40	-1	24,322	0.00%
2021/09/24	0.7	26.40	1.6	26.34	26.30	-1	24,287	0.00%
2021/09/23	0.1	26.20	1	26.25	26.25	-0.9	24,375	0.00%
2021/09/22	13.1	25.91	0	0.00	25.90	13.1	24,477	0.05%
2021/09/17	1.6	26.31	0.6	26.35	26.25	1	24,030	0.00%
2021/09/16	3.7	26.34	6.6	26.35	26.35	-2.9	23,797	-0.01%
2021/09/15	0.6	26.40	0.6	26.60	26.30	0	23,745	0.00%
2021/09/14	6.5	26.36	5.6	26.35	26.35	0.9	23,843	0.00%
2021/09/13	12.6	26.23	40.6	26.30	26.30	-28	23,811	-0.12%
2021/09/10	10.7	26.18	15.6	26.26	26.30	-4.9	23,932	-0.02%
2021/09/09	10	26.25	0	0.00	26.25	10	24,207	0.04%
2021/09/08	1	26.25	0	0.00	26.25	1	24,179	0.00%
2021/09/07	0	0.00	11	26.11	26.25	-11	24,088	-0.05%
2021/09/06	1	26.25	10	26.25	26.25	-9	23,993	-0.04%
2021/09/03	2.1	26.25	8	26.24	26.30	-5.9	23,818	-0.02%
2021/09/02	2	26.00	32	26.19	26.25	-30	23,598	-0.13%
2021/09/01	56.7	26.12	0	0.00	26.05	56.7	23,230	0.24%
2021/08/31	34.3	26.03	25	26.11	26.60	9.3	22,507	0.04%
2021/08/30	50.6	27.80	64.6	27.79	27.85	-14	20,942	-0.07%
2021/08/27	8.5	27.51	9.8	27.53	27.70	-1.2	19,846	-0.01%
2021/08/26	0	0.00	1	27.40	27.40	-1	19,041	-0.01%
2021/08/25	0.5	27.45	0	0.00	27.35	0.5	18,798	0.00%
2021/08/24	2.7	27.03	1.6	27.10	27.30	1.2	18,566	0.01%
2021/08/23	32	26.92	0	0.00	26.90	32	17,996	0.18%
2021/08/20	10.1	26.88	1	26.80	26.85	9.1	17,928	0.05%
2021/08/19	35	26.95	0	0.00	26.95	35	18,302	0.19%
2021/08/18	5	27.00	0	0.00	27.00	5	17,916	0.03%
2021/08/17	1	26.70	15	26.77	26.95	-14	17,749	-0.08%
2021/08/16	1.8	26.67	0	0.00	26.70	1.8	17,505	0.01%
2021/08/11	0	0.00	8	26.95	27.00	-8	17,244	-0.05%
2021/08/10	0	0.00	3.4	27.00	27.00	-3.4	17,443	-0.02%
2021/08/06	0	0.00	1	26.85	26.85	-1	18,103	-0.01%
2021/08/05	0.7	26.99	0	0.00	26.90	0.7	18,629	0.00%
2021/08/04	0.7	26.90	23.7	26.95	26.90	-22.9	20,131	-0.11%
2021/08/03	0.7	26.85	0.7	26.90	26.95	0	20,465	0.00%
2021/08/02	0.7	26.80	5.7	26.78	26.90	-5.1	20,712	-0.02%
2021/07/29	15	26.50	2	26.55	26.60	13	20,545	0.06%
2021/07/28	0	0.00	0.1	26.40	26.50	-0.1	20,655	0.00%
2021/07/27	0.8	26.50	0	0.00	26.50	0.8	21,197	0.00%
2021/07/26	1.7	26.62	1.7	26.64	26.50	0	21,430	0.00%
2021/07/23	1.9	26.55	9.8	26.60	26.60	-7.9	21,524	-0.04%
2021/07/21	11	26.35	0	0.00	26.35	11	21,320	0.05%
2021/07/16	1	26.30	1	26.40	26.50	0	21,724	0.00%
2021/07/14	3.5	26.25	1	26.20	26.30	2.5	21,797	0.01%
2021/07/13	0	0.00	10	26.28	26.25	-10	21,942	-0.05%
2021/07/12	10	26.20	13	26.27	26.25	-3	22,083	-0.01%
2021/07/09	200	26.05	0	0.00	26.20	200	22,478	0.89%	大買/鉅額交易
2021/07/08	2	26.10	0	0.00	26.20	2	22,743	0.01%
2021/07/07	16.8	26.10	0	0.00	26.15	16.8	22,891	0.07%
2021/07/06	0	0.00	50	26.10	26.15	-50	23,074	-0.22%
2021/07/05	14.1	26.01	10	26.05	26.05	4.1	23,161	0.02%
2021/07/02	0.2	26.00	1	26.00	26.00	-0.8	23,201	0.00%
2021/07/01	3	26.08	0	0.00	26.00	3	23,204	0.01%
2021/06/28	0.8	26.20	8	26.21	26.25	-7.2	23,308	-0.03%
2021/06/25	0	26.15	7	26.12	26.15	-7	23,499	-0.03%
2021/06/24	6.8	25.89	5	25.95	25.95	1.8	23,579	0.01%
2021/06/23	0	0.00	2	25.75	25.90	-2	23,683	-0.01%
2021/06/22	0	0.00	6.6	25.55	25.40	-6.6	23,735	-0.03%
2021/06/21	3.1	25.42	0	0.00	25.45	3.1	23,739	0.01%
2021/06/18	0	0.00	1	25.50	25.50	-1	23,754	0.00%
2021/06/17	1	25.50	0	0.00	25.65	1	23,584	0.00%
2021/06/16	1	25.65	1	25.65	25.60	0	23,962	0.00%
2021/06/15	0	0.00	1	25.70	25.75	-1	23,927	0.00%
2021/06/11	1	25.85	0	0.00	25.80	1	24,103	0.00%
2021/06/04	1.1	25.90	10	25.80	25.95	-8.9	25,575	-0.03%
2021/06/03	3	25.85	0	0.00	25.95	3	26,131	0.01%
2021/06/02	0	0.00	5.1	25.99	26.00	-5.1	26,310	-0.02%
2021/06/01	0	0.00	2.2	25.63	25.90	-2.2	26,357	-0.01%
2021/05/31	1.1	25.55	0	0.00	25.55	1.1	26,612	0.00%
2021/05/28	3	25.33	21	25.40	25.40	-18	26,718	-0.07%
2021/05/27	2	25.45	0.1	25.45	25.30	1.9	26,841	0.01%
2021/05/26	1.1	25.51	0	0.00	25.55	1.1	27,010	0.00%
2021/05/24	11	25.30	0	0.00	25.25	11	27,482	0.04%
2021/05/21	4.6	25.59	0	0.00	25.45	4.6	27,796	0.02%
2021/05/20	1	25.20	2	25.25	25.25	-1	27,902	0.00%
2021/05/19	0.3	25.55	0	0.00	25.40	0.3	27,954	0.00%
2021/05/18	3	25.45	6	25.54	25.60	-3	28,091	-0.01%
2021/05/17	14	24.86	3.1	24.82	24.95	10.9	28,481	0.04%
2021/05/14	3	25.53	0	0.00	25.55	3	27,862	0.01%
2021/05/13	4	25.29	4	25.33	25.35	0	27,860	0.00%
2021/05/12	18	25.17	55	25.91	25.40	-37	27,438	-0.13%
2021/05/11	3.8	26.43	8	26.15	26.25	-4.2	26,033	-0.02%
2021/05/10	0	0.00	21	26.75	26.80	-21	25,839	-0.08%
2021/05/07	21.2	26.58	7	26.60	26.65	14.2	26,540	0.05%
2021/05/06	0	0.00	11	26.49	26.60	-11	26,979	-0.04%
2021/05/04	6	26.17	0	0.00	26.25	6	27,266	0.02%
2021/05/03	1.7	26.64	12	26.71	26.60	-10.3	26,904	-0.04%
2021/04/29	1	26.85	1	26.85	26.95	0	27,035	0.00%
2021/04/28	0	0.00	2	26.90	26.95	-2	27,148	-0.01%
2021/04/27	0	0.00	2	26.90	27.00	-2	27,701	-0.01%
2021/04/26	7.7	26.94	1	27.00	27.00	6.7	27,763	0.02%
2021/04/23	0	0.00	10	26.60	26.80	-10	27,879	-0.04%
2021/04/22	5	26.80	25	27.00	26.85	-20	27,868	-0.07%
2021/04/21	0.7	27.10	1.3	27.08	27.00	-0.6	27,647	0.00%
2021/04/20	0.7	27.20	5.7	27.18	27.20	-5	27,540	-0.02%
2021/04/19	15.7	27.00	30	27.15	27.25	-14.3	27,496	-0.05%
2021/04/16	20.7	26.95	1.6	26.84	26.95	19.1	27,294	0.07%
2021/04/15	5.6	26.49	33.1	26.77	26.90	-27.5	27,286	-0.10%
2021/04/14	5.3	26.29	11.8	26.30	26.35	-6.5	26,924	-0.02%
2021/04/13	10	26.25	6	26.24	26.25	4	26,728	0.01%
2021/04/12	0	0.00	1.1	26.15	26.20	-1.1	26,557	0.00%
2021/04/09	3	26.15	0	0.00	26.15	3	26,466	0.01%
2021/04/08	3	26.10	4	26.13	26.20	-1	26,487	0.00%
2021/04/07	1	26.14	1.3	26.15	26.15	-0.3	26,720	0.00%
2021/04/06	10.1	26.11	2	26.15	26.10	8.1	26,731	0.03%
2021/04/01	22	26.10	0	0.00	26.10	22	26,703	0.08%
2021/03/31	0	0.00	4	26.05	26.10	-4	26,666	-0.02%
2021/03/30	7.5	26.09	0.6	26.25	26.20	7	26,416	0.03%
2021/03/29	9.7	26.24	1.6	26.25	26.20	8.1	26,210	0.03%
2021/03/26	13	26.10	3	26.05	26.20	10	26,057	0.04%
2021/03/24	1.8	25.99	8	25.92	26.00	-6.2	25,933	-0.02%
2021/03/23	0	0.00	7	25.92	25.90	-7	26,008	-0.03%
2021/03/22	1.9	26.00	21	25.96	25.95	-19.1	25,951	-0.07%
2021/03/19	3	25.90	0	0.00	26.05	3	26,046	0.01%
2021/03/18	0	26.15	0	0.00	26.10	0	25,737	0.00%
2021/03/17	18	26.05	0	0.00	26.00	18	25,731	0.07%
2021/03/16	20.4	26.18	2	26.18	26.20	18.4	25,656	0.07%
2021/03/15	1	26.05	3	26.03	26.10	-2	25,622	-0.01%
2021/03/12	0	0.00	0.4	25.90	25.95	-0.4	25,843	0.00%
2021/03/11	4.3	25.94	2.3	26.01	25.90	2	25,925	0.01%
2021/03/10	13	25.95	15.3	25.91	26.00	-2.3	25,775	-0.01%
2021/03/09	1	25.65	8	25.62	25.70	-7.1	25,339	-0.03%
2021/03/05	0.1	25.20	3	25.05	25.05	-2.9	25,058	-0.01%
2021/03/04	12	25.08	0	0.00	25.10	12	25,593	0.05%
2021/03/03	0	0.00	0.4	25.30	25.25	-0.4	25,461	0.00%
2021/03/02	0	0.00	1	25.20	25.15	-1	25,283	0.00%
2021/02/25	8	25.53	5	25.52	25.75	3	24,685	0.01%
2021/02/24	1.8	25.40	1	25.35	25.35	0.8	24,484	0.00%
2021/02/23	2	25.02	2	25.08	25.25	0	24,729	0.00%
2021/02/22	10.7	24.91	0	0.00	24.85	10.7	24,809	0.04%
2021/02/19	1.8	24.83	0.8	25.00	24.90	1	25,091	0.00%
2021/02/18	1	24.90	2	24.93	24.90	-1	25,108	0.00%
2021/02/17	2	24.83	22	24.67	24.70	-20	25,169	-0.08%
2021/02/05	49	24.00	5.2	24.15	24.10	43.8	24,668	0.18%
2021/02/04	1.4	24.08	2	24.00	24.00	-0.6	24,738	0.00%
2021/02/03	12.1	24.04	0	0.00	23.95	12.1	25,528	0.05%
2021/02/02	1.5	24.08	2.1	24.00	24.10	-0.6	25,657	0.00%
2021/01/29	32.2	23.83	0	0.00	23.60	32.2	25,749	0.13%
2021/01/28	19.2	24.02	0	0.00	24.00	19.2	24,919	0.08%
2021/01/27	2	24.25	5	24.20	24.20	-3	24,495	-0.01%
2021/01/26	14.1	24.11	0	0.00	24.10	14.1	24,330	0.06%
2021/01/25	4	24.19	12	24.18	24.25	-8	24,011	-0.03%
2021/01/22	5	24.35	0	0.00	24.30	5	24,061	0.02%
2021/01/21	6.2	24.55	16.1	24.54	24.50	-9.9	23,998	-0.04%
2021/01/20	25.1	24.65	25.2	24.79	24.55	-0.1	23,734	0.00%
2021/01/19	5	24.89	0	0.00	24.90	5	23,204	0.02%
2021/01/18	11.2	24.90	2	24.90	24.90	9.2	23,246	0.04%
2021/01/15	4.1	25.05	0	0.00	25.00	4.1	23,093	0.02%
2021/01/14	5.7	25.28	6	25.26	25.20	-0.3	23,056	0.00%
2021/01/13	2.9	25.39	1	25.30	25.30	1.9	23,141	0.01%
2021/01/12	0.7	25.30	4	25.35	25.30	-3.3	23,295	-0.01%
2021/01/11	1.6	25.41	5	25.45	25.50	-3.4	23,462	-0.01%
2021/01/08	1.3	25.12	2	25.40	25.50	-0.7	23,573	0.00%
2021/01/07	3	25.15	0	0.00	25.20	3	23,465	0.01%
2021/01/06	1.9	25.20	1	25.20	25.20	0.9	23,392	0.00%
2021/01/05	1	25.25	22	25.20	25.30	-21	23,250	-0.09%
2021/01/04	8	25.35	5.1	25.40	25.35	2.9	23,389	0.01%
2020/12/31	10.1	25.47	1	25.45	25.55	9.1	23,478	0.04%
2020/12/30	0	0.00	5	25.32	25.70	-5	23,358	-0.02%
2020/12/29	2	24.95	1.3	24.92	25.00	0.7	23,076	0.00%
2020/12/28	29	24.92	0	0.00	24.95	29	23,218	0.12%
2020/12/25	0	0.00	1	25.00	25.00	-1	23,198	0.00%
2020/12/24	3.8	25.01	0	0.00	24.95	3.8	23,221	0.02%
2020/12/23	6	25.01	0	0.00	24.95	6	23,360	0.03%
2020/12/21	21	25.20	0	0.00	25.30	21	24,413	0.09%
2020/12/17	0	0.00	21	25.31	25.30	-21	25,044	-0.08%
2020/12/16	1	25.15	3	25.15	25.25	-2	25,276	-0.01%
2020/12/15	22	24.92	0	0.00	24.85	22	25,416	0.09%
2020/12/14	11.1	25.03	42.5	25.00	25.00	-31.4	25,176	-0.12%
2020/12/11	2	25.05	2	25.10	25.10	0	25,001	0.00%
2020/12/10	4	25.06	2	25.10	25.00	2	24,867	0.01%
2020/12/09	4	25.05	5	25.03	25.10	-1	24,773	0.00%
2020/12/08	11	24.95	242	24.98	25.05	-231	24,550	-0.94%	大賣/鉅額交易
2020/12/07	1.8	25.24	0	0.00	25.15	1.8	24,111	0.01%
2020/12/04	3.1	25.30	61	25.35	25.40	-57.9	24,198	-0.24%
2020/12/03	4	25.21	0	0.00	25.25	4	24,136	0.02%
2020/12/02	5	25.15	0	0.00	25.30	5	24,269	0.02%
2020/12/01	11	25.23	8	25.20	25.30	3	24,275	0.01%
2020/11/30	12.3	25.31	2	25.45	25.15	10.3	24,224	0.04%
2020/11/27	0	0.00	1	25.50	25.45	-1	24,017	0.00%
2020/11/26	0	0.00	2.8	25.51	25.55	-2.8	24,056	-0.01%
2020/11/25	8	25.51	2.1	25.56	25.40	5.9	24,236	0.02%
2020/11/24	1.2	25.75	3	25.68	25.75	-1.8	24,014	-0.01%
2020/11/23	10	25.60	0	0.00	25.60	10	23,973	0.04%
2020/11/20	15	25.34	0	0.00	25.35	15	23,919	0.06%
2020/11/19	13	25.51	2	25.55	25.65	11	23,463	0.05%
2020/11/18	3	25.83	2	25.80	25.85	1	23,071	0.00%
2020/11/17	10	25.95	5.4	26.00	26.10	4.6	22,736	0.02%
2020/11/16	31.8	26.20	0	0.00	26.15	31.8	23,108	0.14%
2020/11/13	8	26.00	0	0.00	26.10	8	23,188	0.03%
2020/11/12	2	26.05	11	26.33	26.15	-9	23,264	-0.04%
2020/11/11	9	26.23	2.1	26.18	26.50	6.9	23,204	0.03%
2020/11/10	12.3	25.72	52	25.72	25.80	-39.7	22,260	-0.18%
2020/11/09	2.1	25.28	16	25.38	25.45	-13.9	21,970	-0.06%
2020/11/06	30	25.19	2	25.23	25.30	28	21,709	0.13%
2020/11/05	6	25.05	1	25.05	25.05	5	21,637	0.02%
2020/11/04	15.8	24.96	1	24.90	24.85	14.8	21,638	0.07%
2020/11/03	0	0.00	2	24.83	24.90	-2	21,556	-0.01%
2020/11/02	3	24.32	0	0.00	24.60	3	21,661	0.01%
2020/10/30	4	24.26	1	24.20	24.30	3	21,827	0.01%
2020/10/29	3	24.43	0.4	24.58	24.35	2.6	21,638	0.01%
2020/10/28	2.2	24.71	0	0.00	24.70	2.2	21,705	0.01%
2020/10/27	3	24.75	0	0.00	24.75	3	21,812	0.01%
2020/10/26	11	24.90	0.2	25.10	24.95	10.8	22,009	0.05%
2020/10/23	2.8	24.81	0	0.00	24.75	2.8	22,506	0.01%
2020/10/22	2	24.60	0	0.00	24.80	2	25,008	0.01%
2020/10/21	2	24.55	0	0.00	24.50	2	26,046	0.01%
2020/10/20	9.3	24.63	1	24.60	24.70	8.3	26,460	0.03%
2020/10/19	5	24.83	0	0.00	24.75	5	26,540	0.02%
2020/10/16	17	24.93	15	24.95	24.90	2	26,756	0.01%
2020/10/15	2	24.98	7	24.96	25.05	-5	26,830	-0.02%
2020/10/14	18.8	25.13	0	0.00	25.15	18.8	26,846	0.07%
2020/10/13	10	25.16	0	0.00	25.15	10	27,029	0.04%
2020/10/12	11	25.15	1	25.16	25.35	10	27,217	0.04%
2020/10/08	6	25.32	1.1	25.41	25.35	4.9	27,219	0.02%
2020/10/06	5.8	25.81	0	0.00	25.75	5.8	27,617	0.02%
2020/10/05	1.1	25.42	0	0.00	25.45	1.1	27,813	0.00%
2020/09/30	6	25.68	2	25.85	25.60	4	27,790	0.01%
2020/09/28	12.8	25.77	3	25.80	25.90	9.8	28,192	0.03%
2020/09/25	13	25.47	1	25.40	25.30	12	28,384	0.04%
2020/09/24	13	25.08	51	24.94	24.90	-38	28,287	-0.13%
2020/09/23	11	25.68	0	0.00	25.55	11	27,546	0.04%
2020/09/22	11.6	25.69	0	0.00	25.60	11.6	27,331	0.04%
2020/09/21	8	26.17	2	26.15	26.05	6	27,043	0.02%
2020/09/18	8	26.43	0	0.00	26.40	8	26,918	0.03%
2020/09/17	2	26.50	1	26.50	26.60	1	26,755	0.00%
2020/09/16	3	26.65	3	26.60	26.70	0	26,831	0.00%
2020/09/15	2	26.55	5	26.55	26.60	-3	26,935	-0.01%
2020/09/14	0.8	26.70	0	0.00	26.60	0.8	27,256	0.00%
2020/09/10	1	26.55	0	0.00	26.70	1	27,557	0.00%
2020/09/09	10	26.38	0	0.00	26.60	10	27,873	0.04%
2020/09/08	1	26.50	5	26.55	26.60	-4	27,947	-0.01%
2020/09/07	5.7	26.65	4	26.70	26.70	1.7	28,718	0.01%
2020/09/04	6.1	26.69	0	0.00	26.65	6.1	29,062	0.02%
2020/09/03	4	26.75	0	0.00	26.85	4	29,103	0.01%
2020/09/02	7	26.86	106	26.90	26.90	-99	29,261	-0.34%	大賣/
2020/09/01	3	27.05	3	27.13	27.20	0	29,059	0.00%
2020/08/31	2.4	27.15	16.1	27.15	27.20	-13.7	29,157	-0.05%
2020/08/28	2	27.18	3	27.15	27.20	-1	29,474	0.00%
2020/08/27	1	27.15	0.5	27.30	27.20	0.5	29,939	0.00%
2020/08/26	0.8	27.35	3	27.28	27.35	-2.2	30,396	-0.01%
2020/08/25	0	0.00	198	27.38	27.25	-198	30,506	-0.65%	大賣/鉅額交易
2020/08/24	3	27.13	0	0.00	27.05	3	31,756	0.01%
2020/08/21	2	27.10	0	0.00	27.40	2	32,195	0.01%
2020/08/20	17	27.18	20	26.85	27.05	-3	32,276	-0.01%
2020/08/19	10	27.66	2	27.75	27.55	8	32,031	0.03%
2020/08/18	2	27.35	6	27.16	27.50	-4	31,835	-0.01%
2020/08/17	5	27.05	15	27.10	27.10	-10	32,140	-0.03%
2020/08/14	9.7	26.92	1	27.00	26.95	8.7	32,209	0.03%
2020/08/13	7	26.98	4	27.00	27.00	3	32,374	0.01%
2020/08/12	17	26.85	0	0.00	26.85	17	32,598	0.05%
2020/08/11	5	26.91	1	27.00	26.85	4	32,816	0.01%
2020/08/10	4	26.86	2	26.95	26.85	2	32,858	0.01%
2020/08/06	7	26.92	0	0.00	27.00	7	33,007	0.02%
2020/08/05	7.1	26.93	8	26.90	26.90	-0.9	33,092	0.00%
2020/08/04	1.7	27.06	4	27.01	27.10	-2.3	33,189	-0.01%
2020/08/03	11	26.89	0	0.00	26.80	11	33,177	0.03%
2020/07/31	3.9	27.17	1	27.25	27.10	2.9	32,897	0.01%
2020/07/30	5	27.19	13	27.15	27.25	-8	32,868	-0.02%
2020/07/29	16.9	27.33	3	27.15	27.20	13.9	32,705	0.04%
2020/07/28	78	26.54	16	26.51	26.95	62	32,413	0.19%
2020/07/27	28.2	28.93	3	28.90	28.95	25.2	30,383	0.08%
2020/07/24	10.7	28.95	5	28.93	28.95	5.7	29,551	0.02%
2020/07/23	1	29.15	8	29.10	29.10	-7	29,042	-0.02%
2020/07/22	284	29.16	20	29.15	29.20	264	28,988	0.91%	大買/鉅額交易
2020/07/21	1	29.20	0	0.00	29.25	1	28,612	0.00%
2020/07/20	2	29.15	1	29.25	29.25	1	28,624	0.00%
2020/07/17	1	29.15	9	29.17	29.15	-8	28,770	-0.03%
2020/07/16	2.2	28.93	0	0.00	28.95	2.2	29,162	0.01%
2020/07/15	0.9	28.90	1	28.85	28.85	-0.1	29,174	0.00%
2020/07/14	18.7	28.86	19	28.84	28.80	-0.3	29,484	0.00%
2020/07/13	7	28.74	2.2	28.71	28.80	4.8	29,705	0.02%
2020/07/10	11	28.13	1	28.25	28.30	10	29,897	0.03%
2020/07/09	7	28.36	8	28.49	28.30	-1	30,300	0.00%
2020/07/08	0	0.00	3	28.38	28.45	-3	30,544	-0.01%
2020/07/07	9.7	28.16	36.6	28.24	28.30	-26.9	30,728	-0.09%
2020/07/06	2	28.30	5.2	28.21	28.40	-3.2	31,080	-0.01%
2020/07/03	0.1	28.15	0	28.15	28.10	0.1	31,273	0.00%
2020/07/02	5	27.95	3	28.05	28.05	2	31,621	0.01%
2020/07/01	10	28.00	0	0.00	28.00	10	32,269	0.03%
2020/06/30	16	27.80	3	27.75	27.80	13	32,596	0.04%
2020/06/29	1	27.80	1	27.75	27.80	0	32,870	0.00%
2020/06/24	0.7	28.00	0	0.00	27.95	0.7	33,276	0.00%
2020/06/23	0	0.00	5	27.90	27.95	-5	34,143	-0.01%
2020/06/22	1	27.75	0.1	27.95	27.80	0.9	34,936	0.00%
2020/06/19	6	27.94	1	27.90	27.80	5	36,670	0.01%
2020/06/18	2	27.90	0	0.00	28.00	2	37,548	0.01%
2020/06/17	3	27.98	1	28.00	28.05	2	38,448	0.01%
2020/06/16	0.7	28.15	10	27.90	28.05	-9.3	41,134	-0.02%
2020/06/15	27.2	27.62	5	27.75	27.50	22.2	44,287	0.05%
2020/06/12	27	27.53	18	27.64	27.65	9	46,443	0.02%
2020/06/11	10	28.38	3	28.13	28.00	7	48,087	0.01%
2020/06/10	1	28.25	1	28.25	28.35	0	48,827	0.00%
2020/06/09	33	28.14	12	28.00	28.20	21	50,493	0.04%
2020/06/08	37	28.10	0	0.00	28.10	37	52,153	0.07%
2020/06/05	6.6	28.05	1	28.00	28.00	5.6	52,394	0.01%
2020/06/04	3	28.10	2.3	28.09	28.10	0.7	52,914	0.00%
2020/06/03	0	0.00	12.2	28.04	28.20	-12.2	53,442	-0.02%
2020/06/02	4	27.41	7.2	27.42	27.55	-3.2	53,144	-0.01%
2020/06/01	2.2	26.99	2	27.10	27.05	0.2	52,883	0.00%
2020/05/29	2	26.73	2	26.80	26.65	0	52,809	0.00%
2020/05/28	19	26.83	10	26.85	26.80	9	51,720	0.02%
2020/05/27	15	26.92	0	0.00	26.95	15	51,943	0.03%
2020/05/26	1.4	27.04	3	27.05	26.90	-1.6	52,311	0.00%
2020/05/25	9	26.71	6	26.66	26.85	3	52,400	0.01%
2020/05/22	15.2	26.77	0	26.85	26.75	15.2	52,542	0.03%
2020/05/21	0	0.00	1	27.05	27.00	-1	52,286	0.00%
2020/05/20	9	26.99	0	0.00	27.00	9	52,172	0.02%
2020/05/18	1	26.95	0	0.00	26.80	1	52,591	0.00%
2020/05/15	4.4	27.04	4	26.95	26.95	0.4	52,388	0.00%
2020/05/14	13	26.89	38	26.85	26.90	-25	52,322	-0.05%
2020/05/13	0.4	27.20	0	0.00	27.15	0.4	52,245	0.00%
2020/05/12	2	26.88	1	26.90	26.85	1	52,304	0.00%
2020/05/11	2	27.08	1	27.15	27.05	1	52,086	0.00%
2020/05/08	4	26.89	0	0.00	26.85	4	51,777	0.01%
2020/05/06	0.4	26.95	0	0.00	26.85	0.4	51,838	0.00%
2020/05/05	1.1	26.77	0	0.00	26.85	1.1	51,890	0.00%
2020/05/04	7	26.86	11	26.79	26.80	-4	52,065	-0.01%
2020/04/30	4.2	27.14	11.1	27.16	27.30	-6.9	51,954	-0.01%
2020/04/29	6	26.80	0	0.00	26.75	6	51,951	0.01%
2020/04/28	1	26.30	0	0.00	26.40	1	52,197	0.00%
2020/04/27	6	25.98	5	25.95	26.20	1	53,523	0.00%
2020/04/24	5.4	25.57	5	25.50	25.70	0.4	53,499	0.00%
2020/04/23	6	25.56	5	25.75	25.50	1	53,577	0.00%
2020/04/22	7	25.40	40	25.05	25.35	-33	53,322	-0.06%
2020/04/21	10.3	25.81	19	25.80	25.60	-8.7	53,060	-0.02%
2020/04/20	8	26.14	6	26.15	26.20	2	52,741	0.00%
2020/04/17	62	26.67	14	26.51	26.30	48	52,728	0.09%
2020/04/16	13	26.36	6	26.40	26.40	7	52,423	0.01%
2020/04/15	2.6	26.56	18	26.46	26.65	-15.4	52,003	-0.03%
2020/04/14	41	25.77	13	25.82	26.05	28	51,453	0.05%
2020/04/13	2	25.48	4	25.60	25.50	-2	50,789	0.00%
2020/04/10	0	0.00	1	25.85	25.85	-1	50,395	0.00%
2020/04/09	6	25.17	16	25.63	25.50	-10	50,027	-0.02%
2020/04/08	1	24.80	5.1	24.81	25.00	-4.1	49,387	-0.01%
2020/04/07	3.4	24.52	2	24.53	24.60	1.4	48,829	0.00%
2020/04/06	7.2	24.04	4	24.16	24.25	3.2	48,303	0.01%
2020/04/01	9.4	24.25	3	24.38	24.25	6.4	47,488	0.01%
2020/03/31	0	0.00	4	24.40	24.25	-4	47,045	-0.01%
2020/03/30	12	23.76	12	24.07	24.10	0	46,440	0.00%
2020/03/27	27	24.75	87.1	24.43	24.20	-60.1	45,793	-0.13%
2020/03/26	21	23.97	20	23.63	24.10	1	44,854	0.00%
2020/03/25	19	24.10	116	24.12	24.20	-97	44,137	-0.22%	大賣/
2020/03/24	39	22.73	19	22.70	22.55	20	42,342	0.05%
2020/03/23	6	21.36	14	21.30	21.20	-8	41,251	-0.02%
2020/03/20	65	21.17	35.1	21.39	22.00	29.9	40,385	0.07%
2020/03/19	154.2	20.05	98.2	20.28	20.00	56	37,521	0.15%	大買/
2020/03/18	75	22.85	5	22.34	22.20	70	34,172	0.20%
2020/03/17	71.1	23.65	109	23.98	23.55	-37.9	31,722	-0.12%	大賣/
2020/03/16	23	25.63	31	25.65	25.20	-8	29,142	-0.03%
2020/03/13	28	25.67	128	25.53	26.50	-100	27,814	-0.36%	大賣/
2020/03/12	43.2	27.06	59.8	27.07	27.05	-16.6	25,814	-0.06%
2020/03/11	6	27.98	0	0.00	27.80	6	23,779	0.03%
2020/03/10	7	27.82	16	27.78	28.00	-9	23,290	-0.04%
2020/03/09	41	28.28	0	0.00	28.15	41	22,550	0.18%
2020/03/06	31.1	29.10	9	29.19	29.10	22.1	21,517	0.10%
2020/03/05	7	29.40	3	29.15	29.50	4	21,338	0.02%
2020/03/04	11.3	28.68	14	28.75	29.00	-2.7	21,176	-0.01%
2020/03/03	2	28.93	15	29.10	28.80	-13	20,984	-0.06%
2020/03/02	16	28.63	5	28.50	28.65	11	20,932	0.05%
2020/02/27	44	29.08	1	29.20	29.05	43	20,703	0.21%
2020/02/26	3	29.32	0	0.00	29.30	3	20,238	0.01%
2020/02/25	10.2	29.40	0	0.00	29.55	10.2	19,898	0.05%
2020/02/24	1	29.60	0	0.00	29.50	1	19,823	0.01%
2020/02/21	2	29.95	2	30.00	29.85	0	19,619	0.00%
2020/02/20	4.3	30.13	13	30.14	30.00	-8.7	19,522	-0.04%
2020/02/19	5	29.25	19	29.70	29.85	-14	19,144	-0.07%
2020/02/17	5	28.84	5	29.00	29.00	0	18,647	0.00%
2020/02/13	10	28.95	0	0.00	29.00	10	18,620	0.05%
2020/02/12	100	28.78	4	28.81	28.75	96	18,683	0.51%
2020/02/11	3	28.75	0	0.00	28.75	3	18,687	0.02%
2020/02/10	2	28.68	0	0.00	28.70	2	18,861	0.01%
2020/02/07	2	28.78	4	28.90	28.70	-2	18,737	-0.01%
2020/02/06	2.3	29.11	0	0.00	29.10	2.3	18,665	0.01%
2020/02/05	0.1	28.90	0	0.00	28.85	0.1	18,499	0.00%
2020/02/04	0	0.00	9	28.48	28.65	-9	18,357	-0.05%
2020/02/03	24	27.56	3	28.00	28.05	21	18,545	0.11%
2020/01/31	16	28.37	1	28.35	28.10	15	18,420	0.08%
2020/01/30	46	28.32	25	28.30	28.10	21	17,785	0.12%
2020/01/20	0.9	29.35	0	0.00	29.30	0.9	16,237	0.01%
2020/01/17	0	0.00	1	29.00	29.00	-1	15,991	-0.01%
2020/01/16	5	28.75	0	0.00	28.85	5	15,868	0.03%
2020/01/15	3.2	28.70	5	28.70	28.60	-1.8	15,794	-0.01%
2020/01/14	11	28.75	16	28.88	28.65	-5	15,721	-0.03%
2020/01/13	2	28.45	13	28.38	28.55	-11	15,440	-0.07%
2020/01/08	7.4	27.75	14	27.70	27.70	-6.6	15,230	-0.04%
2020/01/07	4	27.71	0	0.00	27.80	4	15,216	0.03%
2020/01/06	2	27.83	0	0.00	27.80	2	15,294	0.01%
2020/01/03	2.1	27.95	0	0.00	28.00	2.1	15,410	0.01%
2020/01/02	5	27.90	0	0.00	27.95	5	15,482	0.03%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/26	1	27.90	1	27.95	27.85	0	15,592	0.00%
2019/12/25	1	27.90	0	0.00	27.90	1	15,758	0.01%
2019/12/24	0	0.00	1	27.90	27.90	-1	15,911	-0.01%
2019/12/19	0	0.00	15	27.75	27.75	-15	15,914	-0.09%
2019/12/18	0.4	27.85	11	27.80	27.85	-10.6	15,907	-0.07%
2019/12/17	3	27.60	1	27.65	27.75	2	16,078	0.01%
2019/12/16	0	0.00	19	27.70	27.60	-19	16,049	-0.12%
2019/12/13	10	27.50	0	0.00	27.55	10	16,073	0.06%
2019/12/11	1	27.30	3	27.30	27.30	-2	16,098	-0.01%
2019/12/10	1	27.20	0	0.00	27.30	1	16,264	0.01%
2019/12/06	0.1	27.25	0	0.00	27.15	0.1	17,030	0.00%
2019/12/04	1.4	27.23	0	0.00	27.25	1.4	17,203	0.01%
2019/11/29	2	27.05	0	0.00	27.05	2	17,281	0.01%
2019/11/27	0	0.00	2	27.30	27.30	-2	17,356	-0.01%
2019/11/26	5	27.40	2	27.40	27.20	3	17,278	0.02%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/20	5	27.41	10	27.55	27.55	-5	16,831	-0.03%
2019/11/18	0.4	27.55	0	0.00	27.50	0.4	16,975	0.00%
2019/11/15	1	27.30	0	0.00	27.25	1	17,072	0.01%
2019/11/12	10	27.38	20	27.25	27.25	-10	17,339	-0.06%
2019/11/11	30	27.28	0	0.00	27.30	30	17,327	0.17%
2019/11/08	0	0.00	2	27.65	27.60	-2	17,195	-0.01%
2019/11/07	10	27.55	25	27.75	27.60	-15	17,273	-0.09%
2019/11/06	1.1	27.95	1	27.95	27.95	0.1	17,197	0.00%
2019/11/05	1	27.90	1	27.85	27.90	0	17,289	0.00%
2019/11/04	1.4	27.70	21	27.74	27.75	-19.6	17,563	-0.11%
2019/11/01	11	27.27	1	27.45	27.50	10	17,925	0.06%
2019/10/31	2	27.63	1	27.50	27.55	1	18,214	0.01%
2019/10/30	0	0.00	36	27.32	27.40	-36	18,214	-0.20%
2019/10/29	3	26.85	1	26.90	26.90	2	18,010	0.01%
2019/10/28	2	26.80	2	26.78	26.80	0	18,203	0.00%
2019/10/25	20	26.75	18	26.62	26.70	2	18,649	0.01%
2019/10/23	10.2	26.40	0	0.00	26.35	10.2	20,671	0.05%
2019/10/18	0.4	26.45	0	0.00	26.40	0.4	22,047	0.00%
2019/10/17	1	26.40	0	0.00	26.35	1	22,112	0.00%
2019/10/16	0	0.00	1	26.45	26.40	-1	22,101	0.00%
2019/10/15	0.4	26.50	0	0.00	26.40	0.4	22,027	0.00%
2019/10/09	0	0.00	2	26.35	26.25	-2	22,129	-0.01%
2019/10/08	1.1	26.40	0	0.00	26.30	1.1	22,168	0.00%
2019/10/04	1	26.20	0	0.00	26.15	1	22,638	0.00%
2019/10/02	10	26.35	0	0.00	26.40	10	22,580	0.04%
2019/10/01	0	0.00	28	26.35	26.50	-28	22,573	-0.12%
2019/09/27	1	26.25	0	0.00	26.25	1	22,506	0.00%
2019/09/25	17	26.60	2	26.55	26.55	15	22,583	0.07%
2019/09/24	1	26.60	0	0.00	26.75	1	22,930	0.00%
2019/09/23	1.1	26.75	6	26.71	26.60	-4.9	23,043	-0.02%
2019/09/19	1	26.60	4	26.53	26.60	-3	22,928	-0.01%
2019/09/18	1.4	26.60	0	0.00	26.60	1.4	22,929	0.01%
2019/09/17	0.5	26.40	1	26.20	26.35	-0.5	22,955	0.00%
2019/09/16	1	26.45	1	26.50	26.35	0	23,115	0.00%
2019/09/12	2	26.47	1	26.65	26.40	1	23,217	0.00%
2019/09/11	1	26.55	1	26.60	26.55	0	23,404	0.00%
2019/09/10	8.4	26.42	1.1	26.31	26.50	7.3	23,314	0.03%
2019/09/09	1	26.00	1	25.75	25.95	0	23,108	0.00%
2019/09/06	0.1	25.55	0	0.00	25.50	0.1	23,148	0.00%
2019/09/05	0.1	25.45	2	25.45	25.35	-1.9	23,710	-0.01%
2019/09/04	8	25.32	1	25.55	25.30	7	25,069	0.03%
2019/09/03	1	25.60	3	25.50	25.50	-2	26,001	-0.01%
2019/09/02	8.4	25.43	1	25.50	25.40	7.4	26,062	0.03%
2019/08/30	0	0.00	1	25.25	25.25	-1	26,219	0.00%
2019/08/28	2	24.93	10	24.95	24.95	-8	26,278	-0.03%
2019/08/27	1	24.95	0	0.00	24.90	1	26,610	0.00%
2019/08/26	8	24.78	0	0.00	24.75	8	26,731	0.03%
2019/08/23	4	24.85	0	0.00	24.95	4	27,028	0.01%
2019/08/22	2.4	24.96	0	0.00	24.85	2.4	27,080	0.01%
2019/08/21	1	25.00	0	0.00	25.00	1	27,472	0.00%
2019/08/20	1	25.40	1	25.50	25.25	0	27,503	0.00%
2019/08/19	1	25.55	1	25.20	25.40	0	27,585	0.00%
2019/08/16	2	24.88	115	24.90	25.10	-113	27,509	-0.41%	大賣/鉅額交易
2019/08/15	2	24.97	1	24.80	24.95	1	27,574	0.00%
2019/08/14	1.8	25.14	61	25.15	25.05	-59.2	28,148	-0.21%
2019/08/13	4.2	24.99	188	25.05	24.95	-183.8	28,151	-0.65%	大賣/鉅額交易
2019/08/12	0.1	25.45	0	0.00	25.15	0.1	28,133	0.00%
2019/08/08	15	25.15	0	0.00	25.25	15	28,093	0.05%
2019/08/07	4	24.94	0	0.00	24.95	4	28,051	0.01%
2019/08/06	3	24.60	0	0.00	25.00	3	28,144	0.01%
2019/08/05	34	25.02	0	0.00	25.00	34	27,843	0.12%
2019/08/02	31	25.18	2	25.15	25.25	29	27,540	0.11%
2019/08/01	17	25.69	0	0.00	25.60	17	27,284	0.06%
2019/07/31	13	25.81	0	0.00	26.00	13	26,895	0.05%
2019/07/30	3	25.80	8	25.70	25.65	-5	26,736	-0.02%
2019/07/29	4	25.83	0	0.00	25.85	4	26,960	0.01%
2019/07/26	3	26.20	1	26.35	26.15	2	26,721	0.01%
2019/07/25	42	26.29	1	26.65	26.30	41	26,367	0.16%
2019/07/24	52	28.19	5	28.25	28.10	47	24,865	0.19%
2019/07/23	1	28.00	10	28.02	28.10	-9	24,492	-0.04%
2019/07/22	2	27.75	6	27.72	27.95	-4	24,260	-0.02%
2019/07/18	0.4	27.25	0	0.00	27.20	0.4	23,830	0.00%
2019/07/17	31	27.20	0	0.00	27.15	31	23,844	0.13%
2019/07/16	336	27.32	0	0.00	27.35	336	23,729	1.42%	大買/鉅額交易
2019/07/15	1	27.50	6	27.40	27.50	-5	23,605	-0.02%
2019/07/12	0.9	27.35	1	27.35	27.35	-0.1	23,437	0.00%
2019/07/11	7	26.89	17	27.04	27.20	-10	23,233	-0.04%
2019/07/10	1	26.50	5	26.50	26.50	-4	22,762	-0.02%
2019/07/05	0.1	26.50	1	26.50	26.45	-0.9	23,175	0.00%
2019/07/04	0.4	26.40	0	0.00	26.40	0.4	23,236	0.00%
2019/07/03	1	25.85	0	0.00	26.10	1	23,491	0.00%
2019/06/28	6	26.10	0	0.00	26.00	6	23,488	0.03%
2019/06/27	1	26.30	0	0.00	26.35	1	23,380	0.00%
2019/06/25	1	26.35	0	0.00	26.45	1	23,461	0.00%
2019/06/20	0	0.00	10	26.35	26.30	-10	23,667	-0.04%
2019/06/19	0	0.00	2	26.20	26.35	-2	23,701	-0.01%
2019/06/18	0.4	26.00	0	0.00	25.95	0.4	23,540	0.00%
2019/06/17	4	26.05	3	26.15	25.90	1	23,709	0.00%
2019/06/14	0	0.00	2	26.00	25.90	-2	23,776	-0.01%
2019/06/13	4.2	25.60	0	0.00	25.55	4.2	24,075	0.02%
2019/06/12	11	25.65	87	26.21	25.80	-76	23,782	-0.32%
2019/06/11	5	26.81	8.1	26.45	26.55	-3.1	22,365	-0.01%
2019/06/10	71.4	27.30	0	0.00	27.30	71.4	21,359	0.33%
2019/06/05	1.1	27.35	1	27.40	27.25	0.1	21,017	0.00%
2019/06/03	1	27.20	1	27.30	27.20	0	21,008	0.00%
2019/05/31	2	27.48	11	27.56	27.40	-9	20,625	-0.04%
2019/05/30	1	26.90	7	27.13	27.20	-6	20,292	-0.03%
2019/05/29	1	26.60	1	26.60	26.60	0	20,092	0.00%
2019/05/27	19	26.26	6	26.34	26.35	13	19,647	0.07%
2019/05/21	1.4	26.20	8	26.11	26.20	-6.6	19,193	-0.03%
2019/05/15	0	0.00	2	25.25	25.15	-2	18,588	-0.01%
2019/05/14	10	25.04	0	0.00	25.00	10	18,916	0.05%
2019/05/13	0	0.00	14	25.16	25.20	-14	18,807	-0.07%
2019/05/10	1	25.00	0	0.00	25.00	1	18,849	0.01%
2019/05/09	1	25.00	1	25.25	25.00	0	18,933	0.00%
2019/05/07	2.4	25.20	0	0.00	25.15	2.4	18,793	0.01%
2019/05/06	3	25.00	0	0.00	25.00	3	18,814	0.02%
2019/05/03	1.1	25.35	1	25.50	25.30	0.1	18,468	0.00%
2019/05/02	6	25.46	3	25.45	25.50	3	18,253	0.02%
2019/04/30	1	25.35	1	25.40	25.35	0	18,221	0.00%
2019/04/29	5	25.70	40	25.40	25.40	-35	18,211	-0.19%
2019/04/26	1	24.75	1	24.50	24.75	0	17,998	0.00%
2019/04/25	0	0.00	2	24.30	24.25	-2	17,956	-0.01%
2019/04/23	1.9	24.22	1	24.20	24.25	0.9	17,987	0.01%
2019/04/22	3	24.20	0	0.00	24.20	3	17,908	0.02%
2019/04/18	1.4	23.93	1	23.95	24.00	0.4	18,171	0.00%
2019/04/15	1	23.85	0	0.00	24.00	1	18,807	0.01%
2019/04/11	0	0.00	12	23.85	23.90	-12	18,397	-0.07%
2019/04/09	1	23.85	0	0.00	24.00	1	18,336	0.01%
2019/04/03	0.5	24.00	4	23.98	24.00	-3.5	17,704	-0.02%
2019/04/02	0.9	24.00	1	23.90	24.00	-0.1	17,400	0.00%
2019/04/01	1.3	23.85	21	23.92	23.85	-19.7	17,289	-0.11%
2019/03/29	1	23.75	0	0.00	23.75	1	17,047	0.01%
2019/03/27	4	23.58	0	0.00	23.45	4	16,785	0.02%
2019/03/22	1	23.60	58	23.46	23.60	-57	16,503	-0.35%
2019/03/21	0	0.00	1	23.20	23.35	-1	16,257	-0.01%
2019/03/20	50	23.30	20.1	23.30	23.30	29.9	16,136	0.19%
2019/03/19	5	23.23	1	23.15	23.30	4	15,773	0.03%
2019/03/18	21.4	23.10	9	23.06	23.10	12.4	15,502	0.08%
2019/03/13	2	22.40	1.1	22.40	22.40	0.9	15,168	0.01%
2019/03/11	0	0.00	4	22.20	22.10	-4	15,236	-0.03%
2019/03/08	1	22.10	0	0.00	22.10	1	15,446	0.01%
2019/03/07	20.5	22.35	0	0.00	22.20	20.5	15,604	0.13%
2019/03/05	1.1	22.20	1	22.20	22.15	0.1	15,649	0.00%
2019/02/27	0.9	22.10	0	0.00	22.10	0.9	15,696	0.01%
2019/02/26	0	0.00	1	22.10	22.00	-1	15,641	-0.01%
2019/02/25	0	0.00	4	22.00	22.00	-4	15,615	-0.03%
2019/02/22	0	0.00	1	21.85	21.85	-1	15,616	-0.01%
2019/02/15	2.3	21.66	0	0.00	21.55	2.3	15,757	0.01%
2019/02/14	7	21.89	1	21.90	21.80	6	15,741	0.04%
2019/02/13	1	21.90	0	0.00	21.90	1	15,671	0.01%
2019/02/12	1	21.65	1	21.50	21.60	0	15,307	0.00%
2019/02/11	0.1	21.55	4	21.55	21.45	-3.9	15,363	-0.03%
2019/01/28	1	21.15	0	0.00	21.30	1	15,260	0.01%
2019/01/24	5	21.05	0	0.00	21.15	5	15,386	0.03%
2019/01/23	5	21.20	0	0.00	21.15	5	15,689	0.03%
2019/01/22	0	21.35	0	0.00	21.35	0	15,855	0.00%
2019/01/21	1	21.40	1	21.30	21.40	0	16,139	0.00%
2019/01/15	0	0.00	2.1	21.10	21.10	-2.1	17,393	-0.01%
2019/01/11	2	20.97	1	20.95	21.00	1	17,687	0.01%
2019/01/10	0	0.00	1	20.90	20.90	-1	17,599	-0.01%
2019/01/07	1	20.30	0	0.00	20.30	1	18,123	0.01%
2019/01/04	1.1	20.16	0	0.00	20.20	1.1	18,456	0.01%
2018/12/27	1	20.20	0	0.00	20.25	1	19,989	0.01%
2018/12/25	5	20.00	0	0.00	20.05	5	20,285	0.02%
2018/12/24	10	20.00	0	0.00	20.20	10	20,467	0.05%
2018/12/18	11	20.05	0	0.00	20.05	11	20,689	0.05%
2018/12/14	6	20.50	0	0.00	20.50	6	20,668	0.03%
2018/12/11	21	20.20	0	0.00	20.20	21	20,699	0.10%
2018/12/10	3	20.25	0	0.00	20.20	3	20,823	0.01%
2018/12/07	20.3	20.38	0	0.00	20.35	20.3	20,881	0.10%
2018/12/06	42	20.52	0	0.00	20.45	42	20,842	0.20%
2018/12/05	11	20.70	0	0.00	20.65	11	20,622	0.05%
2018/12/04	10.1	20.85	0	0.00	20.90	10.1	20,671	0.05%
2018/11/29	3	20.70	0	0.00	20.65	3	20,923	0.01%
2018/11/28	14	20.69	0	0.00	20.75	14	20,813	0.07%
2018/11/27	0	0.00	2	20.70	20.70	-2	20,751	-0.01%
2018/11/23	3	20.80	0	0.00	20.75	3	20,746	0.01%
2018/11/22	3	20.80	0	0.00	20.85	3	20,940	0.01%
2018/11/21	12	20.81	0	0.00	20.95	12	20,971	0.06%
2018/11/09	2.3	21.15	0	0.00	21.20	2.3	21,388	0.01%
2018/11/07	1	20.95	0	0.00	21.10	1	21,259	0.00%
2018/11/05	1.1	20.68	0	0.00	20.90	1.1	21,271	0.01%
2018/11/01	2	20.25	0	0.00	20.35	2	21,475	0.01%
2018/10/31	5	20.35	0	0.00	20.50	5	21,654	0.02%
2018/10/29	30	19.65	0	0.00	19.60	30	21,457	0.14%
2018/10/26	5.3	19.97	0	0.00	19.85	5.3	21,237	0.02%
2018/10/25	12	19.89	0	0.00	19.95	12	20,989	0.06%
2018/10/24	2	20.10	3	20.15	20.40	-1	20,864	0.00%
2018/10/23	43	20.66	3	20.65	20.55	40	20,596	0.19%
2018/10/22	6	20.99	3	21.05	20.90	3	20,634	0.01%
2018/10/19	12	21.05	0	0.00	21.20	12	21,371	0.06%
2018/10/18	19	21.30	0	0.00	21.30	19	21,953	0.09%
2018/10/17	3	21.30	0	0.00	21.30	3	22,288	0.01%
2018/10/16	17	21.29	11	21.25	21.25	6	22,707	0.03%
2018/10/15	20	21.35	0	0.00	21.50	20	22,810	0.09%
2018/10/12	2	21.40	0	0.00	21.75	2	22,725	0.01%
2018/10/11	8	21.71	0	0.00	21.60	8	22,514	0.04%
2018/10/09	5	22.45	0	0.00	22.35	5	21,684	0.02%
2018/10/08	2	22.00	0	0.00	22.05	2	21,599	0.01%
2018/10/05	17.1	22.02	0	0.00	22.05	17.1	21,648	0.08%
2018/09/28	0	0.00	2	22.50	22.55	-2	21,924	-0.01%
2018/09/27	10	22.50	0	0.00	22.50	10	21,937	0.05%
2018/09/26	1.4	22.65	5	22.65	22.55	-3.6	21,787	-0.02%
2018/09/25	6.3	22.62	1	22.65	22.75	5.3	21,931	0.02%
2018/09/21	11	22.50	0	0.00	22.65	11	21,926	0.05%
2018/09/20	10	22.28	0	0.00	22.20	10	21,815	0.05%
2018/09/19	0	0.00	1	22.25	22.30	-1	21,922	0.00%
2018/09/18	5	22.40	0	0.00	22.40	5	21,967	0.02%
2018/09/13	0	0.00	3	22.35	22.40	-3	23,321	-0.01%
2018/09/12	3	22.30	2	22.30	22.25	1	23,916	0.00%
2018/09/04	0	0.00	3.6	22.46	22.45	-3.6	24,389	-0.01%
2018/09/03	0.1	22.50	2	22.40	22.45	-1.9	24,495	-0.01%
2018/08/30	2	22.35	0	0.00	22.45	2	24,596	0.01%
2018/08/29	0.9	22.55	11.1	22.50	22.60	-10.2	24,861	-0.04%
2018/08/28	0.8	22.45	1	22.25	22.45	-0.2	24,888	0.00%
2018/08/27	0.9	22.25	0	0.00	22.25	0.9	24,877	0.00%
2018/08/24	0	0.00	10	22.20	22.25	-10	25,024	-0.04%
2018/08/23	1.3	22.40	1	22.30	22.35	0.3	26,130	0.00%
2018/08/22	0	0.00	17	22.27	22.25	-17	26,468	-0.06%
2018/08/21	0	0.00	1	22.00	22.00	-1	26,256	0.00%
2018/08/10	2	21.70	0	0.00	21.80	2	25,809	0.01%
2018/08/09	1	21.80	3	21.95	21.70	-2	25,901	-0.01%
2018/08/08	0	0.00	15	21.85	21.95	-15	25,510	-0.06%
2018/08/07	13.9	21.73	31	21.77	21.65	-17.1	25,626	-0.07%
2018/08/06	0.1	21.75	51.7	21.41	21.65	-51.6	25,757	-0.20%
2018/08/03	0	0.00	15	21.20	21.30	-15	25,721	-0.06%
2018/08/02	2	21.30	11	21.28	21.25	-9	25,593	-0.04%
2018/08/01	0	0.00	1	21.40	21.40	-1	25,543	0.00%
2018/07/31	10	21.35	11	21.27	21.35	-1	25,618	0.00%
2018/07/30	0	0.00	58	21.00	21.00	-58	25,488	-0.23%
2018/07/27	24.8	21.00	11	20.91	20.95	13.8	25,593	0.05%
2018/07/26	159.4	21.05	1	21.05	21.10	158.4	25,359	0.62%	大買/鉅額交易
2018/07/24	0.9	22.35	2	22.25	22.35	-1.1	24,225	0.00%
2018/07/19	1	21.75	0	0.00	21.80	1	23,401	0.00%
2018/07/13	1	21.70	0	0.00	21.80	1	23,181	0.00%
2018/07/10	0	0.00	10	21.15	21.15	-10	22,723	-0.04%
2018/07/06	0.1	21.00	0	0.00	20.95	0.1	22,809	0.00%
2018/07/05	0	0.00	10	21.00	20.90	-10	22,934	-0.04%
2018/06/29	0	0.00	20	21.05	21.25	-20	23,269	-0.09%
2018/06/28	12	20.85	0	0.00	20.90	12	23,018	0.05%
2018/06/26	2	21.10	0	0.00	21.10	2	22,866	0.01%
2018/06/22	10	20.85	0	0.00	20.90	10	22,187	0.05%
2018/06/21	21	21.00	0	0.00	21.05	21	21,835	0.10%
2018/06/20	1	21.15	0	0.00	21.20	1	21,448	0.00%
2018/06/19	20	21.25	0	0.00	21.20	20	21,255	0.09%
2018/06/14	34	21.50	0	0.00	21.40	34	20,688	0.16%
2018/06/13	20	21.85	0	0.00	21.75	20	20,651	0.10%
2018/06/11	0	0.00	0.8	21.90	21.90	-0.8	20,742	0.00%
2018/06/08	1	21.85	117	21.85	21.85	-116	20,647	-0.56%	大賣/鉅額交易
2018/06/06	1	21.70	1	21.50	21.80	0	20,481	0.00%
2018/06/05	0.1	21.50	0	0.00	21.50	0.1	20,094	0.00%
2018/06/01	1	20.90	0	0.00	21.10	1	19,806	0.01%
2018/05/31	5	20.96	0	0.00	20.90	5	19,617	0.03%
2018/05/30	20	21.08	5	21.05	21.00	15	18,518	0.08%
2018/05/24	1	21.15	0	0.00	21.20	1	18,530	0.01%
2018/05/21	20	21.20	0	21.25	21.25	20	19,174	0.10%
2018/05/18	11	21.15	1	21.20	21.15	10	19,484	0.05%
2018/05/17	0	0.00	2	21.30	21.15	-2	19,752	-0.01%
2018/05/16	11	21.05	1	21.10	21.10	10	19,724	0.05%
2018/05/11	0	0.00	9	20.85	20.90	-9	20,891	-0.04%
2018/05/10	0	0.00	10	20.75	20.80	-10	20,762	-0.05%
2018/05/07	0.1	20.75	0	0.00	20.70	0.1	20,482	0.00%
2018/05/04	1	20.50	1	20.60	20.70	0	20,229	0.00%
2018/05/02	20	20.85	0	0.00	20.85	20	19,853	0.10%
2018/04/30	2.2	20.95	1.3	20.72	21.00	0.9	19,823	0.00%
2018/04/27	0	0.00	15	20.55	20.60	-15	19,442	-0.08%
2018/04/26	15.9	20.31	1	20.30	20.55	14.9	19,337	0.08%
2018/04/24	30	20.18	0	0.00	20.25	30	18,750	0.16%
2018/04/23	1	20.20	1	20.30	20.15	0	18,664	0.00%
2018/04/20	10.1	20.30	0	0.00	20.35	10.1	18,459	0.05%
2018/04/19	0	0.00	1	20.15	20.20	-1	18,391	-0.01%
2018/04/18	0	0.00	1	20.10	20.10	-1	18,405	-0.01%
2018/04/17	4	19.95	1.4	19.98	20.05	2.6	18,418	0.01%
2018/04/16	0	0.00	2	20.10	20.15	-2	18,419	-0.01%
2018/04/13	0.9	20.05	6	20.14	20.05	-5.2	18,429	-0.03%
2018/04/12	0	0.00	12	20.03	20.10	-12	18,673	-0.06%
2018/04/11	0.9	20.00	1	19.85	20.00	-0.1	18,618	0.00%
2018/04/10	0.1	19.80	0	0.00	19.80	0.1	18,443	0.00%
2018/04/09	0	0.00	0	19.65	19.60	0	18,617	0.00%
2018/04/03	0	0.00	23	19.49	19.45	-23	18,393	-0.13%
2018/03/28	1	19.50	0	0.00	19.50	1	17,940	0.01%
2018/03/26	41	19.35	0	0.00	19.35	41	17,556	0.23%
2018/03/23	28	19.39	0	0.00	19.40	28	17,404	0.16%
2018/03/22	20	19.58	0	0.00	19.60	20	17,160	0.12%
2018/03/21	0	0.00	0	19.60	19.60	0	17,019	0.00%
2018/03/20	2	19.53	0	0.00	19.50	2	17,193	0.01%
2018/03/19	7	19.49	2	19.55	19.60	5	17,095	0.03%
2018/03/16	0	0.00	5	19.30	19.30	-5	16,798	-0.03%
2018/03/14	1	19.50	0	0.00	19.45	1	16,414	0.01%
2018/03/12	0	0.00	5.5	19.45	19.50	-5.5	16,407	-0.03%
2018/03/07	0	0.00	25	19.40	19.40	-25	16,752	-0.15%
2018/03/05	1.1	19.30	0	0.00	19.20	1.1	17,229	0.01%
2018/03/02	0	0.00	2	19.30	19.35	-2	17,120	-0.01%
2018/03/01	0	0.00	115	19.46	19.40	-115	17,038	-0.67%	大賣/鉅額交易
2018/02/27	0	0.00	5	19.50	19.35	-5	16,915	-0.03%
2018/02/26	0	0.00	36	19.40	19.50	-36	16,660	-0.22%
2018/02/23	51	19.35	5	19.35	19.30	46	16,730	0.27%
2018/02/22	0	0.00	1.8	19.30	19.30	-1.8	17,184	-0.01%
2018/02/21	0.1	19.30	9	19.19	19.30	-8.9	17,463	-0.05%
2018/02/12	3	18.88	4	18.85	18.80	-1	17,075	-0.01%
2018/02/07	9	18.68	3	18.78	18.65	6	16,492	0.04%
2018/02/06	23	18.52	20	18.55	18.50	3	16,036	0.02%
2018/02/05	15	19.12	0	0.00	19.10	15	14,890	0.10%
2018/02/02	21.1	19.27	6	19.25	19.30	15.1	14,702	0.10%
2018/02/01	2	19.30	0	0.00	19.30	2	14,743	0.01%
2018/01/30	15	19.32	0	0.00	19.30	15	14,652	0.10%
2018/01/29	15	19.40	0	0.00	19.50	15	14,592	0.10%
2018/01/26	11	19.35	0	0.00	19.45	11	14,560	0.08%
2018/01/24	31	19.33	40	19.30	19.45	-9	14,371	-0.06%
2018/01/23	25	19.48	1	19.50	19.55	24	14,207	0.17%
2018/01/22	0	0.00	3	19.55	19.60	-3	14,192	-0.02%
2018/01/18	2	19.55	12	19.56	19.55	-10	14,103	-0.07%
2018/01/16	0.3	19.45	4	19.45	19.45	-3.7	13,944	-0.03%
2018/01/11	23.3	19.48	0	0.00	19.55	23.3	13,433	0.17%
2018/01/10	1	19.55	0	0.00	19.60	1	13,576	0.01%
2018/01/09	0	0.00	11	19.55	19.60	-11	13,486	-0.08%
2018/01/08	1	19.50	1	19.65	19.60	0	13,493	0.00%
2018/01/05	0.8	19.30	0	0.00	19.35	0.8	13,108	0.01%
2018/01/04	1.4	19.21	1	19.30	19.30	0.4	13,178	0.00%
2018/01/03	0	0.00	14.1	19.08	19.35	-14.1	13,256	-0.11%