玉山金 (2884)-凱基-市府券商分點個股進出

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
27.35
漲跌
▲0.30
漲幅
+1.11%
成交量
59,810張
產業
上市金融類股
3213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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/11/21	1	27.00	10	26.90	27.35	-9	21,646	-0.04%
2024/11/20	5	27.23	0	0.00	27.05	5	20,916	0.02%
2024/11/19	1	27.00	0	0.00	27.10	1	19,862	0.01%
2024/11/18	5	26.97	9	26.90	27.15	-4	18,827	-0.02%
2024/11/15	0	0.00	0	27.10	26.85	0	18,125	0.00%
2024/11/14	7.2	26.85	0	0.00	26.70	7.2	17,992	0.04%
2024/11/12	22.2	27.05	0	0.00	27.15	22.2	17,893	0.12%
2024/11/11	0	0.00	2.1	27.47	27.45	-2.1	17,642	-0.01%
2024/11/08	1.1	27.49	0.2	27.50	27.45	0.9	17,939	0.00%
2024/11/07	2.3	27.41	2.2	27.40	27.40	0.1	18,494	0.00%
2024/11/06	1	27.20	0	0.00	27.05	1	18,659	0.01%
2024/11/05	0	0.00	22	27.28	27.30	-22	18,890	-0.12%
2024/11/04	1	27.00	2.5	27.30	27.35	-1.5	19,382	-0.01%
2024/11/01	3.5	26.99	1	27.00	26.85	2.5	20,312	0.01%
2024/10/30	1.6	27.27	1	27.40	27.40	0.6	20,091	0.00%
2024/10/29	14	27.16	0	0.00	27.30	14	20,367	0.07%
2024/10/28	3	27.52	5	27.55	27.50	-2	20,578	-0.01%
2024/10/25	1.1	27.71	3	27.70	27.65	-1.9	21,092	-0.01%
2024/10/24	6.6	27.85	2.1	27.75	27.85	4.5	21,866	0.02%
2024/10/23	6.1	27.98	0	0.00	27.90	6.1	23,000	0.03%
2024/10/22	3	28.15	0.1	28.15	28.20	2.9	23,654	0.01%
2024/10/21	5	28.30	5	28.35	28.15	0	24,287	0.00%
2024/10/18	0.1	28.50	10.5	28.66	28.80	-10.4	24,720	-0.04%
2024/10/17	11	28.36	0	0.00	28.25	11	25,238	0.04%
2024/10/16	2	28.28	2	28.50	28.35	0	25,827	0.00%
2024/10/15	0	0.00	3	28.40	28.65	-3	26,109	-0.01%
2024/10/14	1.2	28.20	0	0.00	28.30	1.2	26,307	0.00%
2024/10/11	0	0.00	19.9	28.18	28.15	-19.9	26,491	-0.08%
2024/10/09	0	0.00	8	28.12	28.05	-8	26,719	-0.03%
2024/10/08	0.5	27.99	4	28.05	27.95	-3.5	26,967	-0.01%
2024/10/07	5.8	27.85	0	0.00	28.10	5.8	27,092	0.02%
2024/10/04	6.1	27.97	0	0.00	28.00	6.1	27,123	0.02%
2024/10/01	1	28.00	0.1	28.45	28.65	0.9	26,858	0.00%
2024/09/30	1	28.25	0.5	28.20	28.05	0.5	26,927	0.00%
2024/09/27	1.3	28.45	0	0.00	28.30	1.3	27,077	0.00%
2024/09/26	0	0.00	3.6	28.61	28.65	-3.6	26,996	-0.01%
2024/09/25	1	28.45	0	28.55	28.50	1	26,988	0.00%
2024/09/24	1	28.45	3	28.48	28.50	-2	27,074	-0.01%
2024/09/23	0	0.00	0.2	28.35	28.40	-0.2	27,230	0.00%
2024/09/20	0	0.00	2.4	28.07	28.20	-2.4	27,312	-0.01%
2024/09/19	0.8	27.95	47.1	27.90	27.85	-46.2	27,240	-0.17%
2024/09/18	0.8	27.85	3	27.78	27.85	-2.2	27,325	-0.01%
2024/09/16	0.1	27.70	25	27.74	27.70	-24.9	27,622	-0.09%
2024/09/13	0	0.00	5.1	27.75	27.80	-5.1	27,818	-0.02%
2024/09/12	15	27.50	0	0.00	27.70	15	28,295	0.05%
2024/09/11	0	0.00	1	27.90	27.60	-1	28,398	0.00%
2024/09/10	0	0.00	4	27.90	27.95	-4	28,441	-0.01%
2024/09/09	0	0.00	28.8	27.50	27.90	-28.8	28,254	-0.10%
2024/09/06	0	0.00	1	27.50	27.50	-1	28,154	0.00%
2024/09/04	5.2	27.16	0	0.00	27.25	5.2	28,333	0.02%
2024/09/03	1.5	27.88	0	0.00	27.65	1.5	28,137	0.01%
2024/08/30	0	0.00	2	28.20	28.20	-2	28,505	-0.01%
2024/08/29	0.9	27.94	1.2	27.91	27.95	-0.3	28,306	0.00%
2024/08/28	0	0.00	2.9	27.79	27.85	-2.9	28,804	-0.01%
2024/08/26	0	0.00	1	27.80	27.90	-1	30,998	0.00%
2024/08/23	0	0.00	1	27.30	27.40	-1	31,165	0.00%
2024/08/22	0.1	27.30	20	27.25	27.40	-19.9	31,283	-0.06%
2024/08/20	0	0.00	7	27.24	27.30	-7	31,956	-0.02%
2024/08/19	0	0.00	2	27.18	27.15	-2	32,949	-0.01%
2024/08/15	1.1	27.23	0	0.00	26.70	1.1	34,426	0.00%
2024/08/14	3.1	27.15	2	27.20	27.25	1.1	35,510	0.00%
2024/08/13	0	0.00	10	26.85	26.80	-10	36,429	-0.03%
2024/08/12	21	26.86	2	27.10	27.00	19	36,545	0.05%
2024/08/09	0.2	26.55	1	26.85	26.65	-0.8	36,425	0.00%
2024/08/08	2	25.85	2	25.80	25.80	0	36,014	0.00%
2024/08/06	5.1	25.34	1	25.90	25.75	4.1	35,931	0.01%
2024/08/05	7.4	25.42	0	0.00	25.35	7.4	35,513	0.02%
2024/08/02	9.3	26.27	2	26.35	26.45	7.3	34,697	0.02%
2024/08/01	4.5	26.53	1.2	26.64	26.65	3.4	34,521	0.01%
2024/07/31	2	26.45	5	26.65	26.55	-3	34,624	-0.01%
2024/07/30	12.2	26.29	3	26.35	26.25	9.2	34,344	0.03%
2024/07/29	19.9	26.82	32	26.92	26.70	-12.1	33,901	-0.04%
2024/07/26	38.7	27.11	2	27.38	27.00	36.7	33,348	0.11%
2024/07/23	1.1	29.86	2	29.90	29.80	-0.9	32,615	0.00%
2024/07/22	2.1	29.65	2	29.60	29.70	0.1	31,924	0.00%
2024/07/19	0	0.00	6	30.27	30.25	-6	31,416	-0.02%
2024/07/18	0	0.00	24	30.42	30.45	-24	30,911	-0.08%
2024/07/17	1	29.85	2.4	30.01	30.05	-1.4	30,308	0.00%
2024/07/16	1	29.80	1	29.85	30.00	0	29,926	0.00%
2024/07/15	0	0.00	2.1	30.10	30.00	-2.1	29,944	-0.01%
2024/07/12	0.5	29.85	4.1	29.85	29.90	-3.6	29,800	-0.01%
2024/07/11	13	29.80	17	29.90	29.85	-4	29,938	-0.01%
2024/07/10	1	29.40	15	29.48	29.60	-14	30,359	-0.05%
2024/07/09	15.4	29.31	16	29.21	29.25	-0.6	30,202	0.00%
2024/07/08	0	0.00	2.4	29.18	29.25	-2.4	30,075	-0.01%
2024/07/05	2	29.20	13	29.25	29.25	-11	29,962	-0.04%
2024/07/04	5	29.15	8	29.23	29.25	-3	30,026	-0.01%
2024/07/03	5	28.95	5	28.94	29.05	0	29,942	0.00%
2024/07/02	1	28.70	3	28.65	28.75	-2	29,776	-0.01%
2024/07/01	1	28.60	0	0.00	28.75	1	30,048	0.00%
2024/06/28	0.2	28.85	5	28.81	28.55	-4.8	30,067	-0.02%
2024/06/27	0	0.00	6	28.55	28.60	-6	29,873	-0.02%
2024/06/26	6.1	28.90	0.1	28.75	28.80	6	29,720	0.02%
2024/06/25	0	0.00	6.1	29.04	29.10	-6.1	29,742	-0.02%
2024/06/24	0	0.00	2	28.93	29.00	-2	29,648	-0.01%
2024/06/21	0.1	28.90	9	28.89	28.90	-8.9	29,922	-0.03%
2024/06/20	2.2	28.86	2	28.93	29.00	0.2	29,718	0.00%
2024/06/19	2	28.90	2	29.00	28.95	0	29,989	0.00%
2024/06/18	5	28.70	12.2	28.80	28.85	-7.2	29,873	-0.02%
2024/06/13	5	28.85	0	0.00	28.70	5	30,815	0.02%
2024/06/12	5	28.70	1	28.75	28.75	4	31,291	0.01%
2024/06/11	0	0.00	2.2	28.66	28.60	-2.2	31,762	-0.01%
2024/06/07	5	28.95	0	0.00	28.95	5	31,721	0.02%
2024/06/06	0	0.00	0.3	28.70	28.85	-0.3	31,698	0.00%
2024/06/05	0.8	28.40	1	28.75	28.60	-0.3	31,635	0.00%
2024/06/04	0	0.00	11	28.50	28.35	-11	31,708	-0.03%
2024/06/03	2	28.60	0	0.00	28.60	2	31,681	0.01%
2024/05/31	33.1	28.44	19	28.68	28.60	14.1	31,204	0.05%
2024/05/30	0.4	27.86	0	0.00	27.70	0.4	29,475	0.00%
2024/05/29	4.2	28.06	6	28.18	27.90	-1.8	29,317	-0.01%
2024/05/28	12.1	28.45	0	0.00	28.40	12.1	29,067	0.04%
2024/05/27	1.8	28.49	3.4	28.64	28.65	-1.6	29,542	-0.01%
2024/05/24	3.1	28.25	0	0.00	28.30	3.1	29,801	0.01%
2024/05/23	0	0.00	1	28.45	28.65	-1	29,765	0.00%
2024/05/22	3.2	28.51	0	0.00	28.50	3.2	28,969	0.01%
2024/05/21	7.7	28.72	21	28.75	28.85	-13.3	28,352	-0.05%
2024/05/20	1.5	29.22	10	29.36	29.40	-8.5	27,499	-0.03%
2024/05/17	12	28.84	18.4	28.79	29.00	-6.4	26,294	-0.02%
2024/05/16	6	28.19	13	28.28	28.30	-7	25,180	-0.03%
2024/05/15	3.2	28.05	0	0.00	28.00	3.2	24,945	0.01%
2024/05/14	21.7	28.01	0	0.00	27.90	21.7	25,005	0.09%
2024/05/13	5	28.25	11.3	28.22	28.30	-6.3	25,333	-0.02%
2024/05/10	21	28.10	63.2	28.27	28.50	-42.2	25,250	-0.17%
2024/05/09	6	28.19	0	0.00	27.90	6	25,063	0.02%
2024/05/08	9	28.11	2.1	28.10	28.25	6.9	24,971	0.03%
2024/05/07	2	28.08	4	28.11	28.20	-2	24,922	-0.01%
2024/05/06	0	0.00	27.5	27.98	28.10	-27.5	24,685	-0.11%
2024/05/03	18.2	27.72	3.1	27.72	27.60	15.1	24,200	0.06%
2024/05/02	2	27.63	2	27.68	27.45	0	24,077	0.00%
2024/04/30	26.8	27.55	10	27.50	27.40	16.8	24,007	0.07%
2024/04/29	25	27.35	32.1	27.51	27.65	-7.1	23,856	-0.03%
2024/04/26	0	0.00	5.2	27.15	27.10	-5.2	23,407	-0.02%
2024/04/24	2	27.25	1	27.30	27.05	1	23,463	0.00%
2024/04/23	6	27.16	7	27.22	27.20	-1	23,582	0.00%
2024/04/22	15	27.05	1	27.05	27.05	14	23,508	0.06%
2024/04/19	5	26.51	0	0.00	26.55	5	23,286	0.02%
2024/04/18	1	26.40	51	27.00	27.00	-50	22,782	-0.22%
2024/04/17	11	26.26	6.6	26.48	26.50	4.4	22,603	0.02%
2024/04/16	61.1	26.32	19	26.83	26.30	42.1	22,238	0.19%
2024/04/15	0.5	27.00	0	0.00	27.05	0.5	21,578	0.00%
2024/04/12	2.5	27.05	1.5	27.10	27.10	1	21,487	0.00%
2024/04/11	5	27.20	0.2	27.15	27.25	4.8	21,342	0.02%
2024/04/10	10.5	27.20	45	27.19	27.15	-34.5	21,272	-0.16%
2024/04/09	0.7	27.15	1.2	27.19	27.30	-0.4	21,201	0.00%
2024/04/08	2	27.05	0	0.00	27.15	2	21,091	0.01%
2024/04/03	23.1	26.98	4	27.00	26.90	19.1	20,964	0.09%
2024/04/02	0	0.00	0.9	27.25	27.30	-0.9	20,732	0.00%
2024/04/01	0	27.25	3.7	27.28	27.35	-3.6	20,725	-0.02%
2024/03/29	10	27.25	108	27.30	27.25	-98	20,636	-0.48%	大賣/
2024/03/28	0	0.00	4.3	27.20	27.15	-4.3	20,438	-0.02%
2024/03/27	30	27.35	0	0.00	27.20	30	20,255	0.15%
2024/03/26	1	27.15	10.7	27.18	27.35	-9.7	20,157	-0.05%
2024/03/25	2	27.05	0	0.00	27.05	2	19,831	0.01%
2024/03/22	4	27.08	5.5	27.09	27.10	-1.5	19,769	-0.01%
2024/03/21	3	26.78	7	26.64	26.75	-4	19,355	-0.02%
2024/03/20	1	26.45	0	0.00	26.50	1	19,372	0.01%
2024/03/19	11	26.42	34.1	26.50	26.55	-23.1	19,384	-0.12%
2024/03/18	10.4	26.50	19.2	26.67	26.50	-8.8	19,138	-0.05%
2024/03/15	11	26.10	75	25.96	26.20	-64	18,545	-0.35%
2024/03/14	26	26.01	10.6	26.00	26.05	15.4	17,906	0.09%
2024/03/13	2	25.68	2.5	25.60	25.70	-0.5	17,429	0.00%
2024/03/12	0	0.00	23.3	25.58	25.65	-23.3	17,248	-0.14%
2024/03/11	0	0.00	14	25.39	25.50	-14	17,255	-0.08%
2024/03/08	2.4	25.38	0	0.00	25.30	2.4	17,111	0.01%
2024/03/07	0.3	25.37	14	25.40	25.40	-13.7	16,848	-0.08%
2024/03/06	1.9	25.37	6	25.40	25.40	-4.1	16,754	-0.02%
2024/03/05	2.2	25.37	0	0.00	25.30	2.2	17,078	0.01%
2024/03/04	0	0.00	6	25.38	25.35	-6	17,106	-0.04%
2024/03/01	0.1	25.15	3	25.30	25.35	-2.9	17,143	-0.02%
2024/02/29	5.5	25.25	1	25.30	25.25	4.5	17,045	0.03%
2024/02/27	12.9	25.00	16.5	25.04	25.10	-3.6	16,349	-0.02%
2024/02/26	3	24.33	0	0.00	24.35	3	15,680	0.02%
2024/02/23	14	24.45	12	24.50	24.40	2	15,393	0.01%
2024/02/22	1.6	24.62	0.4	24.70	24.50	1.2	15,548	0.01%
2024/02/21	4	24.73	0	0.00	24.65	4	15,462	0.03%
2024/02/20	2	24.80	5	24.80	24.75	-3	15,474	-0.02%
2024/02/19	2.2	24.75	3	24.73	24.80	-0.8	15,942	-0.01%
2024/02/16	10.1	24.65	13	24.65	24.65	-2.9	16,164	-0.02%
2024/02/15	5	24.65	63	24.72	24.65	-58	16,245	-0.36%
2024/02/05	6.1	24.50	0	0.00	24.50	6.1	16,018	0.04%
2024/02/02	5	24.80	0	0.00	24.85	5	15,635	0.03%
2024/01/29	0.1	24.90	1	24.95	25.00	-1	15,754	-0.01%
2024/01/26	10	24.95	2	24.95	24.85	8	15,870	0.05%
2024/01/25	0.2	24.70	5	24.67	24.65	-4.9	15,891	-0.03%
2024/01/24	17	24.57	0	0.00	24.65	17	15,832	0.11%
2024/01/23	1	24.60	0	0.00	24.65	1	15,780	0.01%
2024/01/22	2.1	24.58	0	0.00	24.55	2.1	15,738	0.01%
2024/01/19	0.1	24.70	0	0.00	24.70	0.1	15,569	0.00%
2024/01/18	6	24.61	0	0.00	24.55	6	15,506	0.04%
2024/01/17	10	24.72	0	0.00	24.60	10	15,396	0.06%
2024/01/16	5	25.03	0	0.00	25.00	5	15,148	0.03%
2024/01/15	3	25.37	2.1	25.33	25.40	0.9	14,957	0.01%
2024/01/12	1	25.30	1	25.30	25.35	0	15,170	0.00%
2024/01/11	0	0.00	0.4	25.45	25.40	-0.4	15,220	0.00%
2024/01/10	4	25.49	0	0.00	25.40	4	15,145	0.03%
2024/01/09	0	0.00	5	25.80	25.50	-5	15,226	-0.03%
2024/01/04	0	0.00	4	25.66	25.70	-4	15,318	-0.03%
2024/01/03	2	25.60	0	0.00	25.60	2	15,632	0.01%
2023/12/29	0	0.00	5	25.77	25.80	-5	15,639	-0.03%
2023/12/28	0	0.00	1	25.80	25.80	-1	15,982	-0.01%
2023/12/27	3	25.45	13	25.64	25.70	-10	15,958	-0.06%
2023/12/26	0	0.00	5	25.50	25.50	-5	15,869	-0.03%
2023/12/22	0	0.00	0.2	25.40	25.40	-0.2	15,902	0.00%
2023/12/21	1	25.30	0	0.00	25.40	1	15,928	0.01%
2023/12/20	4	25.36	0	25.45	25.40	4	15,837	0.03%
2023/12/18	0	0.00	1	25.70	25.65	-1	15,928	-0.01%
2023/12/15	0.1	25.90	2	25.75	25.70	-1.9	16,006	-0.01%
2023/12/14	0	0.00	15	25.66	25.75	-15	15,631	-0.10%
2023/12/13	7	25.41	3.4	25.45	25.45	3.6	15,320	0.02%
2023/12/11	2	25.50	2	25.50	25.60	0	15,935	0.00%
2023/12/08	1	25.55	10	25.60	25.60	-9	15,933	-0.06%
2023/12/07	1	25.50	0	0.00	25.50	1	15,995	0.01%
2023/12/06	0.1	25.55	7.5	25.59	25.55	-7.4	16,053	-0.05%
2023/12/05	4	25.28	0	0.00	25.45	4	15,903	0.03%
2023/12/04	20	25.20	0	0.00	25.25	20	15,964	0.13%
2023/12/01	13	25.29	0	0.00	25.25	13	16,050	0.08%
2023/11/30	0	0.00	2	25.55	25.60	-2	15,938	-0.01%
2023/11/28	0	0.00	23	25.62	25.70	-23	15,247	-0.15%
2023/11/27	2	25.43	2	25.63	25.35	0	15,485	0.00%
2023/11/24	0.2	25.45	5.2	25.50	25.50	-5.1	15,446	-0.03%
2023/11/22	2	25.50	13	25.63	25.50	-11	15,421	-0.07%
2023/11/21	2	25.60	29	25.60	25.70	-27	15,392	-0.18%
2023/11/20	18	25.05	3	25.17	25.20	15	15,160	0.10%
2023/11/17	3	25.18	5.9	25.24	25.15	-2.9	15,128	-0.02%
2023/11/16	1.7	24.80	23	25.00	25.15	-21.3	15,028	-0.14%
2023/11/15	5	24.60	5.2	24.55	24.60	-0.2	14,492	0.00%
2023/11/14	7	24.45	0.1	24.50	24.50	6.9	14,218	0.05%
2023/11/13	0	0.00	1.6	24.58	24.50	-1.6	14,179	-0.01%
2023/11/09	0	0.00	1.2	24.54	24.45	-1.2	14,577	-0.01%
2023/11/08	20.1	24.50	1.2	24.47	24.55	18.9	14,809	0.13%
2023/11/07	5	24.35	2	24.40	24.50	3	14,679	0.02%
2023/11/06	0	0.00	16	24.56	24.55	-16	14,703	-0.11%
2023/11/03	10	24.28	11	24.34	24.35	-1	14,523	-0.01%
2023/11/02	0	0.00	1	24.25	24.15	-1	14,579	-0.01%
2023/11/01	15	23.88	0	0.00	23.85	15	14,552	0.10%
2023/10/31	0.1	23.90	0	0.00	23.85	0.1	14,678	0.00%
2023/10/30	5	23.90	0	0.00	23.85	5	14,894	0.03%
2023/10/26	11.1	23.86	0	0.00	23.80	11.1	15,070	0.07%
2023/10/25	0	0.00	0.5	24.00	23.95	-0.5	15,050	0.00%
2023/10/24	3	23.93	0	0.00	23.95	3	15,626	0.02%
2023/10/23	0.6	24.10	0	0.00	24.05	0.6	16,228	0.00%
2023/10/20	9.1	24.05	0	0.00	24.00	9.1	16,482	0.06%
2023/10/19	0.2	24.33	0	0.00	24.20	0.2	16,384	0.00%
2023/10/18	10	24.55	0.3	24.55	24.50	9.8	16,613	0.06%
2023/10/17	0.2	24.68	10	24.70	24.70	-9.8	16,772	-0.06%
2023/10/16	1	24.55	6.5	24.62	24.70	-5.5	16,846	-0.03%
2023/10/13	0.6	24.65	1.9	24.62	24.65	-1.2	16,874	-0.01%
2023/10/12	0.2	24.70	2.1	24.75	24.75	-2	17,048	-0.01%
2023/10/11	0	0.00	1	24.35	24.60	-1	17,071	-0.01%
2023/10/06	6.3	24.20	1	24.20	24.20	5.3	16,857	0.03%
2023/10/05	5	24.00	10	24.10	24.00	-5	16,946	-0.03%
2023/10/04	18	23.81	0	0.00	23.80	18	16,918	0.11%
2023/10/03	3	24.10	0	0.00	24.10	3	16,657	0.02%
2023/10/02	1.8	24.25	0	0.00	24.15	1.8	16,730	0.01%
2023/09/28	1	24.25	0	0.00	24.25	1	17,234	0.01%
2023/09/27	10	24.10	0	0.00	24.15	10	17,375	0.06%
2023/09/26	2.1	24.10	3.1	24.20	24.15	-1	17,441	-0.01%
2023/09/22	4	24.11	1	24.05	24.10	3	17,676	0.02%
2023/09/21	13	24.16	0.3	24.30	24.05	12.7	17,755	0.07%
2023/09/20	3	24.35	0	0.00	24.35	3	17,558	0.02%
2023/09/19	12	24.45	2	24.48	24.45	10	17,476	0.06%
2023/09/18	3	24.42	0	0.00	24.45	3	17,648	0.02%
2023/09/15	2.2	24.50	1	24.60	24.40	1.2	17,710	0.01%
2023/09/14	1.5	24.68	25	24.61	24.80	-23.5	17,220	-0.14%
2023/09/13	1	24.25	3	24.25	24.30	-2	17,044	-0.01%
2023/09/11	14.1	24.12	15	24.10	24.15	-0.9	17,201	-0.01%
2023/09/08	0.7	24.30	1	24.20	24.20	-0.3	17,161	0.00%
2023/09/07	31.6	24.21	0	0.00	24.20	31.6	17,201	0.18%
2023/09/06	7	24.39	0	0.00	24.35	7	17,154	0.04%
2023/09/05	17.5	24.52	1	24.50	24.50	16.5	17,051	0.10%
2023/09/04	4	24.64	0	0.00	24.60	4	17,088	0.02%
2023/09/01	3.4	24.60	0	0.00	24.55	3.4	17,206	0.02%
2023/08/31	1.8	24.69	0	0.00	24.45	1.8	17,334	0.01%
2023/08/30	1.3	24.78	1.2	24.82	24.80	0.1	17,105	0.00%
2023/08/29	0	0.00	0.6	24.60	24.60	-0.6	17,267	0.00%
2023/08/25	1	24.40	0	0.00	24.35	1	17,853	0.01%
2023/08/24	4	24.40	0	0.00	24.40	4	17,935	0.02%
2023/08/23	0	0.00	4	24.60	24.55	-4	17,763	-0.02%
2023/08/22	5	24.69	0	0.00	24.65	5	17,798	0.03%
2023/08/21	0	0.00	2	24.83	24.85	-2	17,833	-0.01%
2023/08/18	4	24.80	2	24.80	24.60	2	17,896	0.01%
2023/08/17	4.1	24.52	0	0.00	24.50	4.1	17,943	0.02%
2023/08/16	12.1	24.60	1	24.60	24.55	11.1	17,968	0.06%
2023/08/15	6.1	25.07	45	25.04	25.00	-38.9	18,074	-0.22%
2023/08/14	1.1	25.42	10	25.35	25.35	-8.9	18,157	-0.05%
2023/08/11	2.1	25.83	0.1	25.90	25.70	1.9	18,303	0.01%
2023/08/10	0.3	25.90	22	25.80	25.85	-21.7	18,654	-0.12%
2023/08/09	40	25.75	0	0.00	25.90	40	18,587	0.22%
2023/08/08	2.4	25.62	11	25.69	25.60	-8.6	18,629	-0.05%
2023/08/04	26	25.56	0	0.00	25.55	26	19,029	0.14%
2023/08/02	12	25.66	1	25.65	25.65	11	19,034	0.06%
2023/08/01	1	25.95	0	0.00	25.95	1	18,926	0.01%
2023/07/31	1	25.90	0	0.00	25.85	1	18,911	0.01%
2023/07/28	2.2	25.96	2	25.95	25.95	0.2	18,840	0.00%
2023/07/27	22	25.93	11	26.00	26.00	11	19,073	0.06%
2023/07/26	2	26.90	23.6	26.87	26.95	-21.6	18,746	-0.11%
2023/07/25	0.3	26.35	1	26.60	26.55	-0.7	18,198	0.00%
2023/07/24	1	26.30	1	26.30	26.25	0	17,976	0.00%
2023/07/21	0	0.00	3	26.55	26.45	-3	17,922	-0.02%
2023/07/20	1	26.40	1	26.50	26.60	0	17,686	0.00%
2023/07/19	3	26.35	0	0.00	26.45	3	17,536	0.02%
2023/07/18	6	26.37	3.7	26.41	26.45	2.3	17,454	0.01%
2023/07/17	1	26.20	3.3	26.41	26.45	-2.3	17,439	-0.01%
2023/07/14	0	0.00	1.4	26.08	26.30	-1.4	17,330	-0.01%
2023/07/13	0.1	26.05	2.6	26.05	26.00	-2.5	17,212	-0.01%
2023/07/12	2	25.65	0	0.00	25.95	2	17,202	0.01%
2023/07/11	5.1	25.68	6	25.75	25.80	-0.9	17,178	-0.01%
2023/07/10	4	25.38	1.5	25.48	25.45	2.5	17,133	0.01%
2023/07/07	9.1	25.56	10	25.50	25.55	-1	17,090	-0.01%
2023/07/06	21.1	25.91	0.2	26.05	25.80	20.8	17,046	0.12%
2023/07/05	1.1	26.10	1	26.10	26.15	0.1	16,503	0.00%
2023/07/03	10	26.20	0	0.00	26.20	10	17,050	0.06%
2023/06/29	27.1	25.92	0	0.00	25.95	27.1	17,356	0.16%
2023/06/28	22.1	26.10	0	0.00	26.10	22.1	17,343	0.13%
2023/06/27	5	26.22	0	0.00	26.20	5	17,375	0.03%
2023/06/26	4.1	26.33	4	26.33	26.35	0.1	17,445	0.00%
2023/06/19	22.1	26.10	0	0.00	26.30	22.1	17,602	0.13%
2023/06/16	2.1	26.20	2	26.35	26.20	0.1	17,763	0.00%
2023/06/15	2.1	26.16	1.4	26.17	26.25	0.7	17,695	0.00%
2023/06/14	1.2	26.26	0.4	26.30	26.25	0.8	18,005	0.00%
2023/06/13	7	26.29	0	0.00	26.30	7	18,799	0.04%
2023/06/12	4.9	26.26	0	0.00	26.20	4.9	18,972	0.03%
2023/06/09	0	0.00	1	26.60	26.50	-1	19,209	-0.01%
2023/06/08	20.1	26.50	3	26.55	26.60	17.1	19,690	0.09%
2023/06/07	0.5	26.60	17.2	26.66	26.70	-16.7	20,013	-0.08%
2023/06/06	2	26.50	1.2	26.59	26.55	0.8	20,186	0.00%
2023/06/05	0.1	26.40	10	26.30	26.35	-9.9	20,288	-0.05%
2023/06/02	1	26.05	1	26.00	26.00	0	20,283	0.00%
2023/06/01	4	25.85	0	0.00	25.85	4	20,341	0.02%
2023/05/31	0	0.00	2	25.90	25.90	-2	20,433	-0.01%
2023/05/30	1	25.90	0	0.00	25.90	1	20,093	0.00%
2023/05/26	0.5	25.80	0	0.00	25.75	0.5	21,019	0.00%
2023/05/25	2.1	25.88	12	25.88	25.80	-9.9	21,338	-0.05%
2023/05/23	1	26.15	0	0.00	26.10	1	24,309	0.00%
2023/05/22	10	26.25	0.6	26.20	26.20	9.4	24,670	0.04%
2023/05/19	1	26.10	10	26.20	26.30	-9	24,822	-0.04%
2023/05/18	0	0.00	5.7	25.90	26.00	-5.7	24,535	-0.02%
2023/05/17	0	0.00	3	25.77	25.90	-3	24,518	-0.01%
2023/05/16	1	25.50	4	25.40	25.70	-3	24,504	-0.01%
2023/05/15	1	25.35	1	25.25	25.30	0	24,649	0.00%
2023/05/12	6.1	25.26	40.6	25.21	25.25	-34.5	24,732	-0.14%
2023/05/11	0	0.00	2.1	25.40	25.45	-2.1	24,717	-0.01%
2023/05/10	1	25.40	13	25.51	25.50	-12	24,967	-0.05%
2023/05/09	10	25.00	0	0.00	25.05	10	24,612	0.04%
2023/05/08	0	0.00	3	24.95	24.95	-3	24,684	-0.01%
2023/05/05	1	24.85	2	24.90	24.95	-1	24,564	0.00%
2023/05/04	0.8	24.90	0	0.00	24.90	0.8	24,734	0.00%
2023/05/03	10.5	24.80	8	24.73	24.80	2.5	24,849	0.01%
2023/05/02	12.2	24.60	0	0.00	24.90	12.2	25,028	0.05%
2023/04/27	6	24.74	0	0.00	24.80	6	25,915	0.02%
2023/04/21	7	24.77	0	0.00	24.85	7	26,318	0.03%
2023/04/19	3	25.02	47	25.05	25.05	-44	26,893	-0.16%
2023/04/18	0	0.00	22	25.25	25.30	-22	26,824	-0.08%
2023/04/17	10	25.10	22	25.17	25.25	-12	26,845	-0.04%
2023/04/14	0	0.00	2	25.45	25.45	-2	26,928	-0.01%
2023/04/13	0.9	25.30	5	25.20	25.30	-4.1	26,870	-0.02%
2023/04/11	0	0.00	0.6	25.15	25.25	-0.6	26,870	0.00%
2023/04/10	1	24.95	0	0.00	25.00	1	26,754	0.00%
2023/04/07	8.1	25.00	0	0.00	25.00	8.1	26,718	0.03%
2023/04/06	0	0.00	38	25.46	25.45	-38	26,524	-0.14%
2023/03/31	1	25.15	6	25.20	25.30	-5	25,953	-0.02%
2023/03/30	0	0.00	5	25.00	25.00	-5	25,577	-0.02%
2023/03/29	0	0.00	2.2	24.89	24.90	-2.2	25,366	-0.01%
2023/03/28	0	0.00	5	24.80	24.80	-5	25,574	-0.02%
2023/03/27	0	0.00	9	24.72	24.70	-9	25,631	-0.04%
2023/03/24	1	24.55	1	24.50	24.70	0	25,780	0.00%
2023/03/23	0	0.00	20	24.60	24.65	-20	25,780	-0.08%
2023/03/22	0.2	24.40	5	24.30	24.45	-4.8	25,746	-0.02%
2023/03/21	6.3	23.98	8	23.96	23.95	-1.7	25,969	-0.01%
2023/03/20	5	23.73	0	0.00	23.75	5	25,940	0.02%
2023/03/17	12.1	23.69	0	0.00	23.70	12.1	25,820	0.05%
2023/03/16	28.2	23.57	3	23.57	23.55	25.2	25,737	0.10%
2023/03/15	5.1	24.06	1	24.15	24.00	4.1	25,346	0.02%
2023/03/14	15.3	24.09	0	0.00	24.05	15.3	25,227	0.06%
2023/03/13	42.1	24.28	0.2	24.30	24.35	41.9	24,999	0.17%
2023/03/10	16.1	24.60	0	0.00	24.55	16.1	24,830	0.06%
2023/03/09	22.3	24.81	0	0.00	24.85	22.3	24,730	0.09%
2023/03/08	0.1	25.00	24	25.00	25.00	-23.9	25,046	-0.10%
2023/03/07	5	24.85	21	24.90	25.00	-16	25,186	-0.06%
2023/03/06	5.7	24.80	3.5	24.80	24.85	2.1	25,275	0.01%
2023/03/03	10	24.69	21	24.68	24.65	-11	25,394	-0.04%
2023/03/02	1.3	24.71	0	0.00	24.70	1.3	25,413	0.01%
2023/03/01	3	24.80	20	24.80	24.80	-17	25,464	-0.07%
2023/02/24	4	24.90	53	24.90	24.95	-49	25,274	-0.19%
2023/02/23	3.7	24.92	2.7	24.96	24.95	1.1	24,712	0.00%
2023/02/22	14	24.77	1	24.85	24.90	13	24,520	0.05%
2023/02/21	149.9	24.69	23	24.67	24.75	127	24,211	0.52%	大買/鉅額交易
2023/02/20	1.2	25.95	45	25.99	26.00	-43.9	22,032	-0.20%
2023/02/17	0.1	25.35	30	25.35	25.40	-29.9	22,020	-0.14%
2023/02/16	0.7	25.22	1.5	25.18	25.10	-0.8	22,302	0.00%
2023/02/15	2	25.13	1	25.20	25.05	1	22,859	0.00%
2023/02/14	13	25.25	5	25.27	25.25	8	22,744	0.04%
2023/02/13	9	24.80	4	25.06	25.20	5	22,744	0.02%
2023/02/10	36	24.73	0	0.00	24.70	36	22,403	0.16%
2023/02/09	1.1	24.56	4	24.60	24.60	-2.9	22,403	-0.01%
2023/02/08	9	24.47	0	0.00	24.50	9	22,448	0.04%
2023/02/07	1.1	24.45	5	24.51	24.40	-3.9	22,204	-0.02%
2023/02/06	5	24.56	14.1	24.56	24.50	-9.1	22,109	-0.04%
2023/02/03	0	0.00	7	24.65	24.70	-7	21,991	-0.03%
2023/02/02	2	24.60	3	24.65	24.65	-1	22,066	0.00%
2023/02/01	1	24.60	5	24.66	24.65	-4	21,983	-0.02%
2023/01/31	14.5	24.59	2	24.60	24.50	12.5	22,091	0.06%
2023/01/30	25	24.51	10	24.61	24.90	15	21,892	0.07%
2023/01/17	16.1	24.19	0	0.00	24.15	16.1	21,493	0.08%
2023/01/16	3	24.45	20	24.51	24.45	-17	21,542	-0.08%
2023/01/12	30	24.20	1	24.20	24.05	29	22,253	0.13%
2023/01/11	21.2	24.35	0	0.00	24.20	21.2	22,618	0.09%
2023/01/10	13	24.38	0.4	24.35	24.50	12.6	23,176	0.05%
2023/01/09	2	24.45	0	0.00	24.60	2	23,482	0.01%
2023/01/04	3	23.80	0	0.00	23.80	3	24,469	0.01%
2022/12/30	1	24.15	0	0.00	24.05	1	25,089	0.00%
2022/12/29	3	23.90	0	0.00	24.10	3	25,674	0.01%
2022/12/28	1	24.10	0	0.00	24.05	1	25,844	0.00%
2022/12/27	0	0.00	1	24.30	24.30	-1	26,088	0.00%
2022/12/26	0	0.00	3	24.15	24.15	-3	26,483	-0.01%
2022/12/23	1	24.10	30	24.05	24.10	-29	26,908	-0.11%
2022/12/22	1	24.15	0	0.00	24.35	1	27,330	0.00%
2022/12/20	8	23.99	0	0.00	24.00	8	27,990	0.03%
2022/12/16	2.1	24.28	1	24.50	24.25	1.1	28,079	0.00%
2022/12/15	0	0.00	16	24.50	24.60	-16	28,313	-0.06%
2022/12/14	0	0.00	3.2	24.65	24.65	-3.2	28,358	-0.01%
2022/12/13	2.1	24.30	0	0.00	24.20	2.1	28,309	0.01%
2022/12/12	0.1	24.45	1	24.45	24.55	-0.9	27,953	0.00%
2022/12/09	0	0.00	1	24.70	24.65	-1	28,309	0.00%
2022/12/08	3.2	24.56	0	0.00	24.65	3.2	28,421	0.01%
2022/12/07	0.1	24.45	0.1	24.45	24.40	0	28,384	0.00%
2022/12/06	7	24.13	2	24.25	24.20	5	28,176	0.02%
2022/12/05	0	0.00	0.2	24.35	24.25	-0.2	28,230	0.00%
2022/12/02	2	24.28	5	24.32	24.15	-3	28,164	-0.01%
2022/12/01	10	24.78	0	0.00	24.60	10	28,065	0.04%
2022/11/30	20.1	24.95	11.1	24.72	24.80	8.9	27,907	0.03%
2022/11/29	2	24.40	2.1	24.43	24.50	-0.1	27,597	0.00%
2022/11/28	1	23.85	0	0.00	24.10	1	27,285	0.00%
2022/11/25	11	23.97	0	0.00	24.15	11	27,359	0.04%
2022/11/24	1	24.15	8	24.16	24.25	-7	27,342	-0.03%
2022/11/23	6.1	24.01	0	0.00	24.00	6.1	27,320	0.02%
2022/11/22	1	23.65	20.5	23.65	23.75	-19.5	27,186	-0.07%
2022/11/21	3	23.57	0	0.00	23.75	3	27,053	0.01%
2022/11/18	18.3	23.57	0.1	23.75	23.70	18.2	26,863	0.07%
2022/11/17	6.4	23.67	10	23.70	23.75	-3.6	26,730	-0.01%
2022/11/16	11	24.08	2	24.10	24.00	9	26,587	0.03%
2022/11/15	0.5	24.25	8	24.18	24.20	-7.5	26,305	-0.03%
2022/11/14	11	24.00	0	0.00	24.05	11	25,900	0.04%
2022/11/11	3	23.83	0	0.00	24.00	3	25,449	0.01%
2022/11/10	5	23.24	0	0.00	23.20	5	24,852	0.02%
2022/11/09	4	23.39	10	23.50	23.45	-6	24,785	-0.02%
2022/11/08	4	23.43	1	23.45	23.50	3	24,490	0.01%
2022/11/07	5	23.30	0	0.00	23.50	5	24,427	0.02%
2022/11/04	1	23.00	0	0.00	23.05	1	24,457	0.00%
2022/11/03	3.6	23.07	2	23.15	23.05	1.6	24,429	0.01%
2022/11/02	3	23.28	20	23.35	23.25	-17	24,583	-0.07%
2022/11/01	1	23.45	0	0.00	23.40	1	24,560	0.00%
2022/10/31	1	23.30	0	0.00	23.20	1	24,549	0.00%
2022/10/28	1	23.00	0	0.00	23.15	1	24,458	0.00%
2022/10/27	32	23.47	0	0.00	23.10	32	24,668	0.13%
2022/10/26	21.2	23.24	0	0.00	23.20	21.2	24,592	0.09%
2022/10/25	2.1	22.55	1	22.50	22.80	1.1	24,368	0.00%
2022/10/24	4.1	22.79	2	22.85	22.85	2.1	24,346	0.01%
2022/10/21	31	23.07	0	0.00	22.95	31	24,367	0.13%
2022/10/20	2	22.45	0	0.00	22.55	2	24,420	0.01%
2022/10/19	12.5	22.71	3	22.55	22.50	9.5	24,148	0.04%
2022/10/18	8.2	22.89	0	0.00	23.00	8.2	24,006	0.03%
2022/10/17	2.3	23.14	0	0.00	23.10	2.3	23,675	0.01%
2022/10/14	7.4	23.64	0	0.00	23.55	7.4	23,619	0.03%
2022/10/13	19.1	23.70	15.1	23.75	23.75	4	23,349	0.02%
2022/10/12	15	24.49	0.1	24.35	24.60	14.9	22,797	0.07%
2022/10/11	17.5	24.50	15.1	24.39	24.40	2.4	22,867	0.01%
2022/10/07	2	25.40	0	0.00	25.30	2	22,305	0.01%
2022/10/06	1	25.30	0	0.00	25.45	1	22,453	0.00%
2022/10/05	10.5	25.29	0	0.00	25.25	10.5	22,312	0.05%
2022/10/04	15	25.31	0	0.00	25.30	15	22,603	0.07%
2022/10/03	15	25.31	20	25.35	25.35	-5	23,041	-0.02%
2022/09/30	13	25.80	0	0.00	25.75	13	22,887	0.06%
2022/09/29	2	26.00	0	0.00	26.10	2	22,759	0.01%
2022/09/28	4	26.10	1	26.15	26.10	3	22,658	0.01%
2022/09/27	10	26.19	0	0.00	26.15	10	22,376	0.04%
2022/09/26	8.3	26.46	12	26.50	26.35	-3.7	22,217	-0.02%
2022/09/23	3.3	26.77	0	0.00	26.75	3.3	22,276	0.01%
2022/09/22	7	26.86	5	26.85	26.80	2	22,245	0.01%
2022/09/21	10.7	27.27	0	0.00	27.30	10.7	21,945	0.05%
2022/09/20	4.3	27.36	0	27.45	27.40	4.3	21,898	0.02%
2022/09/19	0	0.00	5	27.48	27.40	-5	21,916	-0.02%
2022/09/16	1.5	27.38	0	0.00	27.40	1.5	21,998	0.01%
2022/09/15	1.1	27.56	0	0.00	27.55	1.1	21,723	0.01%
2022/09/14	1.8	27.52	0	0.00	27.40	1.8	21,826	0.01%
2022/09/13	0.7	27.85	0	0.00	27.75	0.7	21,825	0.00%
2022/09/12	1	27.60	0	0.00	27.75	1	21,909	0.00%
2022/09/08	1	27.40	0	0.00	27.50	1	22,215	0.00%
2022/09/07	6.3	27.40	0	27.50	27.30	6.3	22,493	0.03%
2022/09/06	3	27.73	0.1	27.90	27.80	2.9	22,502	0.01%
2022/09/05	3	27.50	0	0.00	27.55	3	22,607	0.01%
2022/09/02	1	27.65	0	0.00	27.60	1	22,677	0.00%
2022/09/01	12.1	27.72	0	0.00	27.65	12.1	22,680	0.05%
2022/08/31	1.4	28.08	14	28.04	28.20	-12.6	22,507	-0.06%
2022/08/30	4	27.65	0	0.00	27.65	4	22,279	0.02%
2022/08/29	53	27.65	0	0.00	27.70	53	22,262	0.24%
2022/08/25	0	0.00	1	28.00	27.80	-1	22,389	0.00%
2022/08/24	3	27.50	2	27.80	27.65	1	22,660	0.00%
2022/08/23	7	27.55	1	27.55	27.55	6	23,486	0.03%
2022/08/22	3	27.85	80	27.80	27.80	-77	23,625	-0.33%
2022/08/18	2	27.98	14	28.01	28.05	-12	24,571	-0.05%
2022/08/17	0	28.25	0	0.00	28.25	0	24,592	0.00%
2022/08/16	2	28.25	30	28.25	28.30	-28	24,579	-0.11%
2022/08/15	1	28.40	0	0.00	28.35	1	24,915	0.00%
2022/08/12	2	28.35	0	0.00	28.45	2	25,136	0.01%
2022/08/11	3	28.55	1	28.55	28.50	2	25,489	0.01%
2022/08/10	6	28.18	1	28.10	28.15	5	25,919	0.02%
2022/08/09	6	27.93	4	27.86	28.10	2	26,201	0.01%
2022/08/08	10.2	27.50	1	27.50	27.60	9.2	26,293	0.03%
2022/08/05	0	0.00	11	27.37	27.55	-11	26,864	-0.04%
2022/08/04	1	27.20	2	27.20	27.30	-1	27,340	0.00%
2022/08/03	12	27.13	0	0.00	27.20	12	27,583	0.04%
2022/08/02	2	27.23	1	27.10	27.35	1	28,013	0.00%
2022/08/01	1	27.25	19	27.35	27.20	-18	28,162	-0.06%
2022/07/29	9.2	27.26	1	27.55	27.50	8.2	28,435	0.03%
2022/07/28	14.5	27.51	0	0.00	27.65	14.5	28,289	0.05%
2022/07/27	1	29.30	4	29.15	29.35	-3	28,025	-0.01%
2022/07/26	0	0.00	8	29.28	29.20	-8	27,904	-0.03%
2022/07/25	1	29.30	3	29.15	29.15	-2	27,790	-0.01%
2022/07/22	7	28.97	0	0.00	29.05	7	27,909	0.03%
2022/07/21	0	0.00	1	27.90	28.45	-1	27,922	0.00%
2022/07/20	10	28.15	10	28.20	27.85	0	27,933	0.00%
2022/07/19	11	27.75	0	0.00	27.85	11	27,927	0.04%
2022/07/18	0	0.00	3	27.60	28.00	-3	28,027	-0.01%
2022/07/15	3	27.10	0	0.00	27.20	3	27,870	0.01%
2022/07/13	4	26.91	37	27.10	27.10	-33	27,947	-0.12%
2022/07/12	40	26.70	50	26.44	26.50	-10	28,125	-0.04%
2022/07/11	8.4	27.22	0.4	27.30	27.05	8.1	27,990	0.03%
2022/07/08	10	28.59	0	0.00	28.30	10	28,352	0.04%
2022/07/07	4	28.49	4	28.65	28.60	0	28,510	0.00%
2022/07/06	3	28.75	0.8	28.80	28.60	2.2	28,719	0.01%
2022/07/05	1	29.00	3	29.00	29.05	-2	29,133	-0.01%
2022/07/01	10	29.03	5.1	28.85	29.10	4.9	30,456	0.02%
2022/06/30	9	29.08	0	0.00	29.00	9	30,507	0.03%
2022/06/28	2	29.65	0	0.00	29.70	2	30,665	0.01%
2022/06/27	12	29.85	22	29.85	29.70	-10	30,904	-0.03%
2022/06/24	2	29.65	3	29.65	29.65	-1	31,025	0.00%
2022/06/23	1	29.20	21	29.40	29.40	-20	31,097	-0.06%
2022/06/22	29	29.08	0	0.00	28.95	29	30,976	0.09%
2022/06/21	20	29.50	43	29.36	29.50	-23	30,840	-0.07%
2022/06/20	20	29.35	6	29.25	29.00	14	30,838	0.05%
2022/06/17	23.1	29.20	17	29.07	29.10	6.1	30,830	0.02%
2022/06/16	6	29.85	23	29.75	29.50	-17	30,482	-0.06%
2022/06/15	3	29.08	2	29.15	29.15	1	30,603	0.00%
2022/06/14	4	29.04	4	29.30	29.45	0	30,745	0.00%
2022/06/13	0.1	28.95	10	28.90	28.90	-9.9	30,810	-0.03%
2022/06/10	1	29.25	0	0.00	29.15	1	30,665	0.00%
2022/06/09	0.1	29.23	0	0.00	29.15	0.1	30,719	0.00%
2022/06/08	0	0.00	7	29.47	29.50	-7	30,664	-0.02%
2022/06/07	0.3	29.40	0	0.00	29.35	0.3	30,891	0.00%
2022/06/06	8	29.52	0	0.00	29.60	8	31,008	0.03%
2022/06/02	1.6	29.54	51	29.50	29.55	-49.4	31,306	-0.16%
2022/06/01	6	29.95	1	29.90	29.80	5	31,558	0.02%
2022/05/31	0	0.00	0.1	30.40	30.60	-0.1	31,353	0.00%
2022/05/30	4	29.90	1	29.50	30.05	3	30,566	0.01%
2022/05/27	14	29.26	0	0.00	29.40	14	30,477	0.05%
2022/05/26	31	28.82	0	0.00	28.80	31	30,519	0.10%
2022/05/24	21	29.62	13.3	29.52	29.45	7.7	30,635	0.03%
2022/05/23	0.2	29.60	0	0.00	29.45	0.2	30,589	0.00%
2022/05/20	2	29.00	2	28.98	28.90	0	30,556	0.00%
2022/05/19	1.2	28.80	0	0.00	28.75	1.2	30,358	0.00%
2022/05/18	3	29.00	3	29.37	29.60	0	29,968	0.00%
2022/05/17	13.3	28.75	0	0.00	28.60	13.3	29,719	0.04%
2022/05/16	5	29.03	7.3	29.14	29.10	-2.3	29,628	-0.01%
2022/05/13	4	29.39	7.1	29.48	29.45	-3.1	29,513	-0.01%
2022/05/12	10	29.71	10	29.45	29.50	0	29,045	0.00%
2022/05/11	3.2	30.41	2	30.65	30.65	1.2	28,676	0.00%
2022/05/10	3	29.95	1	29.70	30.35	2	28,560	0.01%
2022/05/09	14	30.82	110.2	30.93	30.70	-96.2	28,178	-0.34%	大賣/
2022/05/06	19	31.57	0	0.00	31.80	19	28,159	0.07%
2022/05/05	4	32.29	10	32.05	32.10	-6	28,325	-0.02%
2022/05/03	3	32.83	0.4	32.85	32.70	2.6	28,203	0.01%
2022/04/29	1	33.70	10	33.45	33.85	-9	27,989	-0.03%
2022/04/27	5	32.92	1	33.05	33.20	4	27,580	0.01%
2022/04/26	0	0.00	11.4	33.34	33.45	-11.4	27,301	-0.04%
2022/04/25	8	32.46	0	0.00	32.45	8	26,959	0.03%
2022/04/22	0	0.00	1	32.85	33.00	-1	26,784	0.00%
2022/04/21	1	32.10	10	32.10	32.20	-9	26,673	-0.03%
2022/04/20	7	32.00	47	32.01	32.50	-40	26,892	-0.15%
2022/04/19	6	32.24	21	32.20	32.15	-15	26,908	-0.06%
2022/04/18	11.1	32.13	30	32.00	32.20	-19	26,963	-0.07%
2022/04/15	28	33.50	11	33.14	33.30	17	26,415	0.06%
2022/04/14	73.4	33.78	68.8	34.12	33.35	4.6	26,342	0.02%
2022/04/13	0.1	35.15	5.1	35.14	35.25	-5	25,645	-0.02%
2022/04/12	6	34.90	97	34.96	35.15	-91	25,441	-0.36%
2022/04/11	35.1	35.21	13.8	35.25	35.35	21.3	25,024	0.08%
2022/04/08	4	34.45	5.4	34.74	34.85	-1.4	24,284	-0.01%
2022/04/07	10	34.22	7.1	34.25	33.75	2.9	23,842	0.01%
2022/04/06	10.1	33.68	27.5	33.31	34.05	-17.4	22,977	-0.08%
2022/04/01	7	32.98	0	0.00	33.00	7	22,610	0.03%
2022/03/31	57.4	32.96	10	33.08	33.05	47.4	22,363	0.21%
2022/03/30	6	32.91	13.9	32.82	32.85	-7.9	22,078	-0.04%
2022/03/29	3.6	32.39	1	32.35	32.30	2.6	21,769	0.01%
2022/03/28	1	31.45	6	32.06	32.10	-5	21,517	-0.02%
2022/03/25	0	0.00	1.4	31.71	31.80	-1.4	21,349	-0.01%
2022/03/24	51	31.65	3	31.67	31.80	48	21,255	0.23%
2022/03/23	101	31.70	2.5	31.52	31.70	98.5	21,237	0.46%	大買/
2022/03/22	110	31.25	0	0.00	31.40	110	20,979	0.52%	大買/鉅額交易
2022/03/21	0.2	31.25	1	31.15	31.15	-0.9	20,700	0.00%
2022/03/18	4	31.13	0	0.00	31.05	4	20,610	0.02%
2022/03/16	10	30.55	1	30.45	30.50	9	19,838	0.05%
2022/03/15	5	30.05	36	30.10	30.10	-31	19,599	-0.16%
2022/03/14	10.2	30.05	7.1	30.00	30.05	3.1	19,488	0.02%
2022/03/11	20	29.90	0.3	29.90	29.95	19.7	19,522	0.10%
2022/03/10	1	29.79	2.1	29.72	29.90	-1.1	19,461	-0.01%
2022/03/09	2	28.95	0	0.00	28.80	2	19,237	0.01%
2022/03/08	6	28.68	39	28.92	28.95	-33	19,069	-0.17%
2022/03/07	13	29.05	0.4	29.30	29.20	12.6	18,755	0.07%
2022/03/04	6.2	29.61	10	29.65	29.70	-3.8	18,877	-0.02%
2022/03/02	35	29.89	0	0.00	29.90	35	19,008	0.18%
2022/03/01	20	29.75	0	0.00	29.80	20	18,859	0.11%
2022/02/25	2.2	29.33	3	29.20	29.45	-0.8	19,000	0.00%
2022/02/24	2	29.50	0	0.00	29.60	2	18,467	0.01%
2022/02/23	0	0.00	10	29.95	30.00	-10	18,052	-0.06%
2022/02/22	17.2	29.89	17	29.91	30.00	0.2	18,132	0.00%
2022/02/21	2	30.10	0	0.00	30.20	2	17,846	0.01%
2022/02/18	2	30.15	20.1	30.45	30.35	-18.1	17,825	-0.10%
2022/02/17	4	30.49	0	0.00	30.50	4	17,913	0.02%
2022/02/16	1	30.65	11.5	30.46	30.65	-10.5	17,857	-0.06%
2022/02/15	0	0.00	6.6	30.35	30.25	-6.6	17,736	-0.04%
2022/02/14	0	0.00	9	30.20	30.35	-9	18,057	-0.05%
2022/02/11	5	30.15	5	30.32	30.40	0	18,304	0.00%
2022/02/10	0.1	30.20	5	30.18	30.30	-4.9	18,248	-0.03%
2022/02/09	6	30.25	3.7	30.25	30.35	2.3	18,159	0.01%
2022/02/08	2	30.00	2	29.95	30.10	0	17,802	0.00%
2022/02/07	0	0.00	6.7	29.60	29.95	-6.7	17,460	-0.04%
2022/01/26	0	0.00	1.4	28.94	29.00	-1.4	16,923	-0.01%
2022/01/25	1	28.50	20.6	28.61	28.85	-19.6	16,852	-0.12%
2022/01/24	1	28.75	0.3	28.90	28.85	0.7	16,611	0.00%
2022/01/21	4	28.71	32.2	28.77	28.85	-28.2	16,652	-0.17%
2022/01/19	0.1	29.10	1	29.00	29.00	-0.9	16,539	-0.01%
2022/01/18	6	29.06	0	0.00	29.20	6	16,580	0.04%
2022/01/17	0	0.00	10	29.10	29.20	-10	16,515	-0.06%
2022/01/14	3	29.52	15	29.59	29.50	-12	16,375	-0.07%
2022/01/13	41	29.51	2	29.55	29.90	39	16,353	0.24%
2022/01/12	1.1	29.24	11	29.30	29.40	-9.9	16,038	-0.06%
2022/01/11	15	29.18	6.2	29.09	29.30	8.8	15,830	0.06%
2022/01/10	0	0.00	5	28.89	28.95	-5	15,589	-0.03%
2022/01/07	22	28.97	5.8	28.92	28.95	16.2	15,599	0.10%
2022/01/06	20	28.48	11	28.50	28.55	9	15,267	0.06%
2022/01/05	5	28.15	21	28.11	28.20	-16	14,964	-0.11%
2021/12/30	1	28.05	5	28.05	28.05	-4	15,184	-0.03%
2021/12/29	0.4	28.00	2	28.00	28.05	-1.6	15,235	-0.01%
2021/12/28	0	0.00	28	27.95	28.00	-28	15,216	-0.18%
2021/12/27	0	0.00	6.8	27.95	27.95	-6.8	15,232	-0.04%
2021/12/24	0	0.00	0.6	27.95	27.95	-0.6	15,526	0.00%
2021/12/23	0	0.00	0.1	27.90	27.90	-0.1	15,713	0.00%
2021/12/22	0.5	27.90	0.2	27.90	27.90	0.2	15,935	0.00%
2021/12/20	0	0.00	20.1	27.75	27.80	-20.1	16,105	-0.12%
2021/12/17	0.6	27.90	13	27.90	28.00	-12.4	16,162	-0.08%
2021/12/15	1.1	27.71	60	27.65	27.70	-58.9	16,649	-0.35%
2021/12/14	1.4	27.64	0	0.00	27.75	1.4	17,018	0.01%
2021/12/13	0	0.00	20.2	27.95	27.85	-20.2	17,039	-0.12%
2021/12/10	2.2	27.95	0	0.00	27.95	2.2	16,974	0.01%
2021/12/09	0	0.00	6	27.90	28.00	-6	17,054	-0.04%
2021/12/08	1.5	27.97	5	27.95	28.00	-3.5	17,096	-0.02%
2021/12/07	21.2	27.90	14	27.98	28.00	7.2	17,150	0.04%
2021/12/06	0	0.00	11	27.89	27.90	-11	17,161	-0.06%
2021/12/03	20	27.80	1.1	27.84	27.85	18.9	17,375	0.11%
2021/12/02	0.4	27.55	50.7	27.51	27.70	-50.3	17,391	-0.29%
2021/11/30	1	27.45	0.1	27.25	26.95	0.9	17,713	0.01%
2021/11/29	1	27.25	1.1	27.21	27.20	-0.1	17,555	0.00%
2021/11/26	6	27.58	1	27.55	27.60	5	18,159	0.03%
2021/11/25	1	28.00	0	0.00	27.90	1	19,582	0.01%
2021/11/24	45	27.93	23	28.00	28.00	22	20,638	0.11%
2021/11/23	15.7	27.35	0	0.00	27.40	15.7	21,097	0.07%
2021/11/22	17.2	27.40	40	27.30	27.50	-22.8	21,440	-0.11%
2021/11/19	10	27.95	54.8	27.79	27.65	-44.8	21,606	-0.21%
2021/11/18	1	27.90	1.3	27.94	27.95	-0.3	22,181	0.00%
2021/11/17	2	27.90	0	0.00	27.95	2	22,368	0.01%
2021/11/16	0.2	27.85	0	0.00	27.90	0.2	22,525	0.00%
2021/11/15	52	27.80	5	27.84	27.95	47	22,819	0.21%
2021/11/12	3	27.62	4	27.56	27.60	-1	22,868	0.00%
2021/11/11	1.1	27.60	48	27.68	27.75	-46.9	23,019	-0.20%
2021/11/10	20	27.35	10.8	27.15	27.35	9.2	22,766	0.04%
2021/11/09	0.1	26.85	18	26.95	27.00	-18	22,490	-0.08%
2021/11/08	10	26.85	5.3	26.84	26.90	4.7	22,524	0.02%
2021/11/05	1	26.70	4	26.74	26.80	-3	22,508	-0.01%
2021/11/04	1	26.75	10.3	26.75	26.70	-9.3	22,650	-0.04%
2021/11/03	0	0.00	5	26.70	26.70	-5	22,821	-0.02%
2021/11/02	0	0.00	2	26.70	26.70	-2	22,957	-0.01%
2021/11/01	40	26.80	1.3	26.69	26.65	38.7	23,062	0.17%
2021/10/29	1	26.45	0	0.00	26.55	1	23,108	0.00%
2021/10/28	1	26.60	28	26.72	26.60	-27	22,959	-0.12%
2021/10/27	70	26.70	69	26.70	26.75	1	23,112	0.00%
2021/10/26	50	26.55	2.1	26.57	26.65	47.9	23,197	0.21%
2021/10/25	3	26.40	0	0.00	26.35	3	23,185	0.01%
2021/10/22	0.1	26.40	5	26.45	26.45	-4.9	23,368	-0.02%
2021/10/21	0.1	26.45	2	26.43	26.50	-1.9	23,477	-0.01%
2021/10/20	1	26.25	0	0.00	26.30	1	23,426	0.00%
2021/10/19	26	26.25	5	26.25	26.25	21	23,572	0.09%
2021/10/18	0	0.00	1.3	26.20	26.20	-1.3	23,748	-0.01%
2021/10/15	12.2	26.20	0	0.00	26.20	12.2	23,849	0.05%
2021/10/14	2	26.10	2	26.20	26.10	0	23,979	0.00%
2021/10/13	0	0.00	22	26.20	26.15	-22	24,116	-0.09%
2021/10/12	2	25.88	6.2	25.91	26.15	-4.2	24,346	-0.02%
2021/10/08	2.5	26.09	1	26.00	26.00	1.5	24,156	0.01%
2021/10/07	2.6	26.17	0	0.00	26.25	2.6	24,320	0.01%
2021/10/06	1	25.90	0	0.00	26.05	1	24,491	0.00%
2021/10/05	5	25.91	0	0.00	25.90	5	24,529	0.02%
2021/10/04	10.2	26.04	15	26.08	26.00	-4.8	24,580	-0.02%
2021/10/01	13	26.07	0	0.00	26.10	13	24,614	0.05%
2021/09/30	2.3	26.23	0.4	26.30	26.30	1.9	24,461	0.01%
2021/09/29	0	0.00	21	26.25	26.35	-21	24,349	-0.09%
2021/09/28	0	0.00	2	26.40	26.40	-2	24,262	-0.01%
2021/09/27	0	0.00	5	26.40	26.40	-5	24,322	-0.02%
2021/09/24	3	26.25	0	0.00	26.30	3	24,287	0.01%
2021/09/22	24	25.84	12	25.90	25.90	12	24,477	0.05%
2021/09/17	4.7	26.30	15	26.37	26.25	-10.3	24,030	-0.04%
2021/09/16	14	26.30	2	26.30	26.35	12	23,797	0.05%
2021/09/15	30	26.30	5	26.34	26.30	25	23,745	0.11%
2021/09/14	2	26.25	3.8	26.40	26.35	-1.8	23,843	-0.01%
2021/09/13	6	26.26	1	26.30	26.30	5	23,811	0.02%
2021/09/10	1.1	26.25	3	26.25	26.30	-2	23,932	-0.01%
2021/09/09	0	0.00	1	26.25	26.25	-1	24,207	0.00%
2021/09/08	0	26.25	12	26.25	26.25	-12	24,179	-0.05%
2021/09/07	2	26.10	15.4	26.15	26.25	-13.4	24,088	-0.06%
2021/09/06	1	26.20	3	26.27	26.25	-2	23,993	-0.01%
2021/09/03	4	26.26	29	26.29	26.30	-25	23,818	-0.10%
2021/09/02	10	26.13	18	26.14	26.25	-8	23,598	-0.03%
2021/09/01	42.2	26.08	3	26.37	26.05	39.2	23,230	0.17%
2021/08/31	16.8	26.12	10	26.11	26.60	6.8	22,507	0.03%
2021/08/30	13.1	27.81	20.6	27.82	27.85	-7.5	20,942	-0.04%
2021/08/27	16	27.48	19.2	27.49	27.70	-3.2	19,846	-0.02%
2021/08/26	2	27.38	23	27.35	27.40	-21	19,041	-0.11%
2021/08/25	5	27.33	3	27.25	27.35	2	18,798	0.01%
2021/08/24	0	0.00	16	27.15	27.30	-16	18,566	-0.09%
2021/08/23	5	26.90	1	27.00	26.90	4	17,996	0.02%
2021/08/20	2	26.90	1	26.90	26.85	1	17,928	0.01%
2021/08/19	0.5	26.90	2	26.95	26.95	-1.6	18,302	-0.01%
2021/08/18	15	26.90	47.6	26.91	27.00	-32.6	17,916	-0.18%
2021/08/17	1	26.70	5.4	26.75	26.95	-4.4	17,749	-0.02%
2021/08/16	0	0.00	13.9	26.83	26.70	-13.9	17,505	-0.08%
2021/08/13	0	0.00	29.4	26.88	26.95	-29.4	17,345	-0.17%
2021/08/12	0	0.00	19.7	26.98	27.00	-19.7	17,308	-0.11%
2021/08/11	1.2	26.95	5	26.95	27.00	-3.8	17,244	-0.02%
2021/08/10	5	26.85	37	26.90	27.00	-32	17,443	-0.18%
2021/08/09	0	0.00	0.3	26.85	26.90	-0.3	18,082	0.00%
2021/08/06	0	0.00	15	26.86	26.85	-15	18,103	-0.08%
2021/08/05	2	26.85	0	0.00	26.90	2	18,629	0.01%
2021/08/04	0	0.00	5	26.90	26.90	-5	20,131	-0.02%
2021/08/03	4	26.88	1	26.95	26.95	3	20,465	0.01%
2021/08/02	13	26.75	3	26.87	26.90	10	20,712	0.05%
2021/07/30	13.5	26.52	2	26.60	26.50	11.5	20,574	0.06%
2021/07/29	0	0.00	1	26.55	26.60	-1	20,545	0.00%
2021/07/27	1	26.45	0	0.00	26.50	1	21,197	0.00%
2021/07/26	55	26.51	7	26.55	26.50	48	21,430	0.22%
2021/07/23	14	26.56	2	26.55	26.60	12	21,524	0.06%
2021/07/22	10.4	26.35	5.1	26.45	26.45	5.4	21,421	0.02%
2021/07/21	73.2	26.33	35	26.34	26.35	38.2	21,320	0.18%
2021/07/20	6	26.30	7	26.49	26.40	-1	21,381	0.00%
2021/07/19	0	0.00	1	26.40	26.40	-1	21,433	0.00%
2021/07/16	51	26.30	12	26.45	26.50	39	21,724	0.18%
2021/07/15	7.5	26.35	0	0.00	26.35	7.5	21,674	0.03%
2021/07/14	1	26.25	0	0.00	26.30	1	21,797	0.00%
2021/07/13	1	26.20	10	26.20	26.25	-9	21,942	-0.04%
2021/07/12	0	0.00	6.4	26.25	26.25	-6.4	22,083	-0.03%
2021/07/08	20	26.10	4	26.10	26.20	16	22,743	0.07%
2021/07/07	5	26.05	0	0.00	26.15	5	22,891	0.02%
2021/07/05	0	0.00	1.3	26.05	26.05	-1.3	23,161	-0.01%
2021/07/02	2	25.98	2	26.00	26.00	0	23,201	0.00%
2021/07/01	1	26.10	3.5	26.07	26.00	-2.5	23,204	-0.01%
2021/06/29	0	0.00	4	26.15	26.15	-4	23,187	-0.02%
2021/06/25	0.4	26.06	20	26.15	26.15	-19.7	23,499	-0.08%
2021/06/24	0	0.00	0.1	25.85	25.95	-0.1	23,579	0.00%
2021/06/23	0	0.00	1	25.75	25.90	-1	23,683	0.00%
2021/06/22	1	25.55	0	0.00	25.40	1	23,735	0.00%
2021/06/21	3	25.40	0	0.00	25.45	3	23,739	0.01%
2021/06/18	2	25.53	0	0.00	25.50	2	23,754	0.01%
2021/06/17	4.2	25.51	5	25.58	25.65	-0.8	23,584	0.00%
2021/06/16	2	25.65	3.1	25.70	25.60	-1.1	23,962	0.00%
2021/06/15	4.2	25.70	2	25.73	25.75	2.2	23,927	0.01%
2021/06/11	1	25.80	0	0.00	25.80	1	24,103	0.00%
2021/06/09	1	25.70	0	0.00	25.70	1	24,614	0.00%
2021/06/08	1	25.80	1	25.85	25.95	0	24,734	0.00%
2021/06/07	1	25.80	0	0.00	25.90	1	25,064	0.00%
2021/06/03	7	25.90	0	0.00	25.95	7	26,131	0.03%
2021/06/02	2	25.93	0	0.00	26.00	2	26,310	0.01%
2021/06/01	0.1	25.90	2	25.55	25.90	-1.9	26,357	-0.01%
2021/05/31	0	0.00	137	25.57	25.55	-137	26,612	-0.51%	大賣/鉅額交易
2021/05/28	0	0.00	5	25.40	25.40	-5	26,718	-0.02%
2021/05/27	1	25.30	0	0.00	25.30	1	26,841	0.00%
2021/05/25	3	25.42	0	0.00	25.40	3	27,379	0.01%
2021/05/21	4	25.26	1.8	25.40	25.45	2.2	27,796	0.01%
2021/05/20	12.1	25.21	0	0.00	25.25	12.1	27,902	0.04%
2021/05/19	3	25.47	0	0.00	25.40	3	27,954	0.01%
2021/05/18	0	0.00	27.6	25.47	25.60	-27.6	28,091	-0.10%
2021/05/17	24.3	24.88	9	24.85	24.95	15.3	28,481	0.05%
2021/05/14	7	25.47	0	0.00	25.55	7	27,862	0.03%
2021/05/13	29	25.29	6.2	25.25	25.35	22.8	27,860	0.08%
2021/05/12	28.5	25.58	7	25.34	25.40	21.5	27,438	0.08%
2021/05/11	9	26.30	0	0.00	26.25	9	26,033	0.03%
2021/05/10	5.2	26.75	0	0.00	26.80	5.2	25,839	0.02%
2021/05/07	2	26.55	5.1	26.60	26.65	-3.1	26,540	-0.01%
2021/05/06	6	26.48	5	26.55	26.60	1	26,979	0.00%
2021/05/05	3	26.23	6.1	26.14	26.30	-3.1	27,096	-0.01%
2021/05/04	26	26.19	22	26.08	26.25	4	27,266	0.01%
2021/05/03	36.2	26.65	3.4	26.64	26.60	32.8	26,904	0.12%
2021/04/29	5	26.85	0	0.00	26.95	5	27,035	0.02%
2021/04/28	3	26.90	9	26.85	26.95	-6	27,148	-0.02%
2021/04/27	12	26.90	3	26.95	27.00	9	27,701	0.03%
2021/04/26	0	0.00	8	26.99	27.00	-8	27,763	-0.03%
2021/04/23	5	26.80	2	26.70	26.80	3	27,879	0.01%
2021/04/22	1	26.90	2	26.80	26.85	-1	27,868	0.00%
2021/04/21	5.2	27.04	0	0.00	27.00	5.2	27,647	0.02%
2021/04/20	10	27.14	8	27.16	27.20	2	27,540	0.01%
2021/04/19	15.1	27.06	3	27.17	27.25	12.1	27,496	0.04%
2021/04/16	0	0.00	13.2	26.89	26.95	-13.2	27,294	-0.05%
2021/04/15	6.2	26.64	1	26.90	26.90	5.2	27,286	0.02%
2021/04/14	7	26.26	5	26.25	26.35	2	26,924	0.01%
2021/04/13	2.2	26.30	3.1	26.25	26.25	-0.9	26,728	0.00%
2021/04/12	24	26.13	1	26.15	26.20	23	26,557	0.09%
2021/04/09	9	26.15	0.2	26.25	26.15	8.8	26,466	0.03%
2021/04/08	1	26.15	3	26.12	26.20	-2	26,487	-0.01%
2021/04/07	11	26.14	1	26.15	26.15	10	26,720	0.04%
2021/04/06	2	26.10	1.5	26.13	26.10	0.5	26,731	0.00%
2021/04/01	0	0.00	0	26.15	26.10	0	26,703	0.00%
2021/03/31	6	26.08	2	26.05	26.10	4	26,666	0.02%
2021/03/30	5	26.10	0	0.00	26.20	5	26,416	0.02%
2021/03/29	3	26.20	6.1	26.20	26.20	-3.1	26,210	-0.01%
2021/03/26	1	26.05	4	26.11	26.20	-3	26,057	-0.01%
2021/03/25	1	26.05	0	0.00	26.05	1	25,970	0.00%
2021/03/24	0	0.00	8	25.97	26.00	-8	25,933	-0.03%
2021/03/23	4	25.95	3.7	26.00	25.90	0.3	26,008	0.00%
2021/03/22	4	25.85	7	26.00	25.95	-3	25,951	-0.01%
2021/03/19	5	25.93	0.7	26.10	26.05	4.3	26,046	0.02%
2021/03/18	0	0.00	1.1	26.10	26.10	-1.1	25,737	0.00%
2021/03/17	11	26.09	1.3	26.15	26.00	9.7	25,731	0.04%
2021/03/16	10	26.14	2	26.15	26.20	8	25,656	0.03%
2021/03/15	4	25.95	14.3	26.04	26.10	-10.3	25,622	-0.04%
2021/03/12	10	25.90	5	25.90	25.95	5	25,843	0.02%
2021/03/11	1	26.05	8	25.98	25.90	-7	25,925	-0.03%
2021/03/10	19	25.96	33	26.01	26.00	-14	25,775	-0.05%
2021/03/09	1	25.50	25	25.55	25.70	-24	25,339	-0.09%
2021/03/08	0	0.00	25	25.32	25.15	-25	25,064	-0.10%
2021/03/05	1	25.20	26	25.08	25.05	-25	25,058	-0.10%
2021/03/04	1	25.05	31	25.09	25.10	-30	25,593	-0.12%
2021/03/03	0	0.00	2	25.30	25.25	-2	25,461	-0.01%
2021/03/02	1	25.25	0.4	25.30	25.15	0.6	25,283	0.00%
2021/02/26	11	25.38	7	25.35	25.25	4	25,295	0.02%
2021/02/25	5	25.50	80.5	25.54	25.75	-75.5	24,685	-0.31%
2021/02/24	2	25.45	14	25.42	25.35	-12	24,484	-0.05%
2021/02/23	14	25.16	4	25.09	25.25	10	24,729	0.04%
2021/02/22	5.2	24.92	0	0.00	24.85	5.2	24,809	0.02%
2021/02/19	2	24.80	1	24.85	24.90	1	25,091	0.00%
2021/02/18	1.5	24.93	0.4	25.00	24.90	1.1	25,108	0.00%
2021/02/17	19	24.79	19	24.74	24.70	0	25,169	0.00%
2021/02/05	2	24.10	0	0.00	24.10	2	24,668	0.01%
2021/02/04	3	24.03	1	23.90	24.00	2	24,738	0.01%
2021/02/03	18	24.03	0	0.00	23.95	18	25,528	0.07%
2021/02/02	6	24.11	1	24.15	24.10	5	25,657	0.02%
2021/02/01	22.1	23.85	22	23.80	23.90	0.1	25,792	0.00%
2021/01/29	53.4	23.80	0	0.00	23.60	53.4	25,749	0.21%
2021/01/28	31	24.02	0	0.00	24.00	31	24,919	0.12%
2021/01/27	3.2	24.24	5	24.45	24.20	-1.8	24,495	-0.01%
2021/01/26	32	24.14	9	24.10	24.10	23	24,330	0.09%
2021/01/25	23	24.20	4	24.24	24.25	19	24,011	0.08%
2021/01/22	16	24.31	0	0.00	24.30	16	24,061	0.07%
2021/01/21	47	24.58	32.2	24.57	24.50	14.8	23,998	0.06%
2021/01/20	23.2	24.66	10.8	24.70	24.55	12.4	23,734	0.05%
2021/01/19	16	24.93	10.1	24.90	24.90	5.9	23,204	0.03%
2021/01/18	35	24.88	1	24.90	24.90	34	23,246	0.15%
2021/01/15	12	25.09	1	25.15	25.00	11	23,093	0.05%
2021/01/14	15	25.17	0	0.00	25.20	15	23,056	0.07%
2021/01/13	29	25.22	3	25.35	25.30	26	23,141	0.11%
2021/01/12	5	25.20	2	25.33	25.30	3	23,295	0.01%
2021/01/11	0	0.00	20.3	25.40	25.50	-20.3	23,462	-0.09%
2021/01/08	10	25.30	15	25.19	25.50	-5	23,573	-0.02%
2021/01/07	1	25.15	0	0.00	25.20	1	23,465	0.00%
2021/01/06	5	25.12	26	25.24	25.20	-21	23,392	-0.09%
2021/01/05	0	0.00	8	25.23	25.30	-8	23,250	-0.03%
2021/01/04	32	25.38	4.1	25.31	25.35	27.9	23,389	0.12%
2020/12/31	6.8	25.44	3	25.53	25.55	3.8	23,478	0.02%
2020/12/30	0.3	25.35	27.4	25.47	25.70	-27.2	23,358	-0.12%
2020/12/29	2	24.95	2	24.98	25.00	0	23,076	0.00%
2020/12/28	14	24.95	0	0.00	24.95	14	23,218	0.06%
2020/12/25	21	25.00	0	0.00	25.00	21	23,198	0.09%
2020/12/24	10	25.00	0	0.00	24.95	10	23,221	0.04%
2020/12/23	4	24.95	0	0.00	24.95	4	23,360	0.02%
2020/12/22	2	25.15	10	25.10	25.00	-8	23,614	-0.03%
2020/12/21	0	0.00	2	25.15	25.30	-2	24,413	-0.01%
2020/12/18	12	25.32	0	0.00	25.15	12	24,630	0.05%
2020/12/17	2	25.35	16.1	25.29	25.30	-14.1	25,044	-0.06%
2020/12/16	6	25.19	18	25.20	25.25	-12	25,276	-0.05%
2020/12/15	8	24.89	0.2	24.95	24.85	7.8	25,416	0.03%
2020/12/14	10	25.01	0	25.10	25.00	10	25,176	0.04%
2020/12/11	21	25.22	2	25.20	25.10	19	25,001	0.08%
2020/12/10	7	25.05	0	0.00	25.00	7	24,867	0.03%
2020/12/09	1	25.05	0	0.00	25.10	1	24,773	0.00%
2020/12/08	18	24.95	22.3	24.95	25.05	-4.3	24,550	-0.02%
2020/12/07	4	25.20	14	25.19	25.15	-10	24,111	-0.04%
2020/12/04	20.2	25.34	1	25.30	25.40	19.2	24,198	0.08%
2020/12/03	15	25.22	16.1	25.24	25.25	-1.1	24,136	0.00%
2020/12/02	0	0.00	31	25.17	25.30	-31	24,269	-0.13%
2020/12/01	4	25.19	2	25.20	25.30	2	24,275	0.01%
2020/11/30	11	25.20	12	25.40	25.15	-1	24,224	0.00%
2020/11/27	0.4	25.55	20.8	25.45	25.45	-20.4	24,017	-0.08%
2020/11/26	6	25.45	6	25.50	25.55	0	24,056	0.00%
2020/11/25	4	25.53	1.6	25.69	25.40	2.4	24,236	0.01%
2020/11/24	0	0.00	26	25.67	25.75	-26	24,014	-0.11%
2020/11/23	3.4	25.56	12.2	25.55	25.60	-8.7	23,973	-0.04%
2020/11/20	31.5	25.42	0	0.00	25.35	31.5	23,919	0.13%
2020/11/19	23.5	25.51	11	25.50	25.65	12.5	23,463	0.05%
2020/11/18	14.7	25.85	40	25.85	25.85	-25.3	23,071	-0.11%
2020/11/17	3.3	25.99	3.2	26.01	26.10	0.1	22,736	0.00%
2020/11/16	4	26.21	0	0.00	26.15	4	23,108	0.02%
2020/11/13	6	26.04	30	25.95	26.10	-24	23,188	-0.10%
2020/11/12	19	26.23	3	26.07	26.15	16	23,264	0.07%
2020/11/11	45.1	26.40	50	26.23	26.50	-4.9	23,204	-0.02%
2020/11/10	73.6	25.85	34	25.79	25.80	39.6	22,260	0.18%
2020/11/09	22	25.42	13	25.32	25.45	9	21,970	0.04%
2020/11/06	0	0.00	4	25.10	25.30	-4	21,709	-0.02%
2020/11/05	0.1	25.10	1	25.05	25.05	-0.9	21,637	0.00%
2020/11/04	2	24.88	0	0.00	24.85	2	21,638	0.01%
2020/11/03	1	24.85	12	24.88	24.90	-11	21,556	-0.05%
2020/11/02	4	24.33	2	24.35	24.60	2	21,661	0.01%
2020/10/30	8.3	24.27	0	0.00	24.30	8.3	21,827	0.04%
2020/10/29	52.4	24.41	0	0.00	24.35	52.4	21,638	0.24%
2020/10/28	1.8	24.67	0	0.00	24.70	1.8	21,705	0.01%
2020/10/27	14.5	24.79	44	24.73	24.75	-29.5	21,812	-0.14%
2020/10/26	2.6	24.98	3.6	25.00	24.95	-1	22,009	0.00%
2020/10/23	16.1	24.79	1	24.70	24.75	15.1	22,506	0.07%
2020/10/22	11	24.61	0	0.00	24.80	11	25,008	0.04%
2020/10/21	11	24.55	34.1	24.59	24.50	-23.1	26,046	-0.09%
2020/10/20	3	24.53	0	0.00	24.70	3	26,460	0.01%
2020/10/19	22.3	24.81	45	24.84	24.75	-22.7	26,540	-0.09%
2020/10/16	22	24.91	5	24.95	24.90	17	26,756	0.06%
2020/10/15	42	25.02	5	25.00	25.05	37	26,830	0.14%
2020/10/14	8	25.11	1	25.15	25.15	7	26,846	0.03%
2020/10/13	3	25.12	2	25.10	25.15	1	27,029	0.00%
2020/10/12	16	25.20	71.3	25.08	25.35	-55.3	27,217	-0.20%
2020/10/08	8	25.33	32	25.40	25.35	-24	27,219	-0.09%
2020/10/07	8	25.64	1	25.65	25.60	7	27,207	0.03%
2020/10/06	10	25.90	0.4	25.85	25.75	9.6	27,617	0.03%
2020/10/05	4	25.53	0	0.00	25.45	4	27,813	0.01%
2020/09/29	2	25.88	8	25.79	25.80	-6	27,958	-0.02%
2020/09/28	24	25.82	18	25.71	25.90	6	28,192	0.02%
2020/09/25	74	25.39	22	25.37	25.30	52	28,384	0.18%
2020/09/24	46	24.95	26.8	24.91	24.90	19.2	28,287	0.07%
2020/09/23	28	25.59	0.2	25.60	25.55	27.8	27,546	0.10%
2020/09/22	16.3	25.68	50	25.68	25.60	-33.7	27,331	-0.12%
2020/09/21	16.4	26.09	20	26.13	26.05	-3.6	27,043	-0.01%
2020/09/18	10	26.46	1	26.50	26.40	9	26,918	0.03%
2020/09/17	3	26.50	0.1	26.65	26.60	2.9	26,755	0.01%
2020/09/16	1.5	26.63	5	26.60	26.70	-3.5	26,831	-0.01%
2020/09/15	3.5	26.56	2	26.55	26.60	1.5	26,935	0.01%
2020/09/14	3	26.60	2	26.55	26.60	1	27,256	0.00%
2020/09/11	10.2	26.70	0	0.00	26.70	10.2	27,304	0.04%
2020/09/10	3.5	26.59	1.1	26.66	26.70	2.4	27,557	0.01%
2020/09/09	20	26.35	0	0.00	26.60	20	27,873	0.07%
2020/09/08	8	26.58	3	26.55	26.60	5	27,947	0.02%
2020/09/07	30	26.59	3.1	26.64	26.70	26.9	28,718	0.09%
2020/09/04	11.3	26.69	5	26.70	26.65	6.3	29,062	0.02%
2020/09/03	7	26.80	4.6	26.85	26.85	2.4	29,103	0.01%
2020/09/02	33	26.88	41	26.90	26.90	-8	29,261	-0.03%
2020/09/01	2	27.08	0	0.00	27.20	2	29,059	0.01%
2020/08/31	1	27.10	0.3	27.25	27.20	0.7	29,157	0.00%
2020/08/28	11.2	27.15	3.1	27.20	27.20	8.2	29,474	0.03%
2020/08/27	0.4	27.30	0	0.00	27.20	0.4	29,939	0.00%
2020/08/26	2.4	27.27	9	27.35	27.35	-6.6	30,396	-0.02%
2020/08/25	0	0.00	20	27.36	27.25	-20	30,506	-0.07%
2020/08/24	2	27.13	18	27.16	27.05	-16	31,756	-0.05%
2020/08/20	19	27.01	3	27.20	27.05	16	32,276	0.05%
2020/08/19	11	27.85	59	27.80	27.55	-48	32,031	-0.15%
2020/08/18	1	27.15	12	27.25	27.50	-11	31,835	-0.03%
2020/08/17	20	27.10	3	27.03	27.10	17	32,140	0.05%
2020/08/14	1	26.90	0	0.00	26.95	1	32,209	0.00%
2020/08/13	1	27.00	2	26.95	27.00	-1	32,374	0.00%
2020/08/12	1	26.85	0	0.00	26.85	1	32,598	0.00%
2020/08/11	11	26.94	10	26.90	26.85	1	32,816	0.00%
2020/08/10	6.3	26.90	30	26.85	26.85	-23.7	32,858	-0.07%
2020/08/07	1	26.90	0	0.00	26.90	1	32,913	0.00%
2020/08/06	12	26.99	2	27.00	27.00	10	33,007	0.03%
2020/08/05	7	26.94	2	26.95	26.90	5	33,092	0.02%
2020/08/04	1	26.95	0.2	27.20	27.10	0.8	33,189	0.00%
2020/08/03	29.2	26.89	0	0.00	26.80	29.2	33,177	0.09%
2020/07/31	1	27.20	10	27.20	27.10	-9	32,897	-0.03%
2020/07/30	1	27.25	8	27.11	27.25	-7	32,868	-0.02%
2020/07/29	24	27.30	14	27.34	27.20	10	32,705	0.03%
2020/07/28	136	26.61	128	26.84	26.95	8	32,413	0.02%	大買/大賣/
2020/07/27	38	28.97	21	28.95	28.95	17	30,383	0.06%
2020/07/24	39	28.96	26	28.95	28.95	13	29,551	0.04%
2020/07/23	4	29.09	40	29.10	29.10	-36	29,042	-0.12%
2020/07/22	12	29.13	60	29.05	29.20	-48	28,988	-0.17%
2020/07/21	6	29.23	13.8	29.23	29.25	-7.8	28,612	-0.03%
2020/07/20	15	29.19	5.1	29.24	29.25	9.9	28,624	0.03%
2020/07/17	63	29.15	7	29.21	29.15	56	28,770	0.19%
2020/07/16	8	28.98	2	28.95	28.95	6	29,162	0.02%
2020/07/15	4	28.85	1	28.85	28.85	3	29,174	0.01%
2020/07/14	1	28.85	14.3	28.85	28.80	-13.3	29,484	-0.05%
2020/07/13	6	28.75	16	28.58	28.80	-10	29,705	-0.03%
2020/07/10	26	28.34	1	28.30	28.30	25	29,897	0.08%
2020/07/09	3	28.37	6	28.38	28.30	-3	30,300	-0.01%
2020/07/08	0	0.00	2	28.40	28.45	-2	30,544	-0.01%
2020/07/07	9	28.19	2	28.25	28.30	7	30,728	0.02%
2020/07/06	0	0.00	10	28.38	28.40	-10	31,080	-0.03%
2020/07/03	3.3	28.06	7.7	28.08	28.10	-4.3	31,273	-0.01%
2020/07/02	5	28.05	12	28.00	28.05	-7	31,621	-0.02%
2020/07/01	1	27.95	8	27.90	28.00	-7	32,269	-0.02%
2020/06/30	8	27.79	52	27.75	27.80	-44	32,596	-0.13%
2020/06/29	11	27.75	0.4	27.90	27.80	10.6	32,870	0.03%
2020/06/24	20	28.00	2.2	28.00	27.95	17.8	33,276	0.05%
2020/06/23	17	27.99	0	0.00	27.95	17	34,143	0.05%
2020/06/22	9.2	27.80	0	0.00	27.80	9.2	34,936	0.03%
2020/06/19	7	27.87	1.2	27.92	27.80	5.8	36,670	0.02%
2020/06/18	3	27.93	0	0.00	28.00	3	37,548	0.01%
2020/06/17	3	27.97	0	0.00	28.05	3	38,448	0.01%
2020/06/16	1	27.90	18	28.11	28.05	-17	41,134	-0.04%
2020/06/15	47.4	27.64	5	27.75	27.50	42.4	44,287	0.10%
2020/06/12	29.2	27.65	6	27.53	27.65	23.2	46,443	0.05%
2020/06/11	58	28.36	9	28.09	28.00	49	48,087	0.10%
2020/06/10	1	28.20	6	28.32	28.35	-5	48,827	-0.01%
2020/06/09	1	28.00	3	28.18	28.20	-2	50,493	0.00%
2020/06/08	3	28.08	4	28.10	28.10	-1	52,153	0.00%
2020/06/05	20	28.00	11	28.00	28.00	9	52,394	0.02%
2020/06/04	20	28.08	4	27.98	28.10	16	52,914	0.03%
2020/06/03	147	28.03	125	28.00	28.20	22	53,442	0.04%	大買/大賣/
2020/06/02	3	27.30	25	27.39	27.55	-22	53,144	-0.04%
2020/06/01	11	27.03	10	27.03	27.05	1	52,883	0.00%
2020/05/29	11	26.67	0	0.00	26.65	11	52,809	0.02%
2020/05/28	20	26.87	25	26.80	26.80	-5	51,720	-0.01%
2020/05/27	13	26.93	5	26.95	26.95	8	51,943	0.02%
2020/05/26	1	26.95	1	27.00	26.90	0	52,311	0.00%
2020/05/25	11	26.79	8	26.80	26.85	3	52,400	0.01%
2020/05/22	26	26.84	2	26.75	26.75	24	52,542	0.05%
2020/05/21	16	27.05	1	27.00	27.00	15	52,286	0.03%
2020/05/20	5	26.95	3	27.10	27.00	2	52,172	0.00%
2020/05/19	35	27.00	2	27.03	26.90	33	52,337	0.06%
2020/05/18	4	26.81	21	26.85	26.80	-17	52,591	-0.03%
2020/05/15	8	26.97	4.1	26.95	26.95	3.9	52,388	0.01%
2020/05/14	27	26.95	6	26.91	26.90	21	52,322	0.04%
2020/05/13	0	0.00	12	27.10	27.15	-12	52,245	-0.02%
2020/05/12	16	26.92	0	0.00	26.85	16	52,304	0.03%
2020/05/11	53	27.10	0.1	27.20	27.05	52.9	52,086	0.10%
2020/05/08	14	26.88	4	26.83	26.85	10	51,777	0.02%
2020/05/07	2	26.75	1	26.95	26.80	1	51,779	0.00%
2020/05/06	5	26.77	38	26.80	26.85	-33	51,838	-0.06%
2020/05/05	19	26.81	38	26.84	26.85	-19	51,890	-0.04%
2020/05/04	28	26.82	17	26.88	26.80	11	52,065	0.02%
2020/04/30	1	27.35	29.4	27.28	27.30	-28.4	51,954	-0.05%
2020/04/29	3	26.72	11	26.75	26.75	-8	51,951	-0.02%
2020/04/27	0	0.00	25	26.12	26.20	-25	53,523	-0.05%
2020/04/24	3	25.50	2	25.63	25.70	1	53,499	0.00%
2020/04/23	32	25.49	22	25.74	25.50	10	53,577	0.02%
2020/04/22	30	25.36	6	25.36	25.35	24	53,322	0.05%
2020/04/21	30.5	25.77	48	25.56	25.60	-17.5	53,060	-0.03%
2020/04/20	11	26.15	51	26.16	26.20	-40	52,741	-0.08%
2020/04/17	18	26.48	5	26.76	26.30	13	52,728	0.02%
2020/04/16	9	26.38	20	26.37	26.40	-11	52,423	-0.02%
2020/04/15	21.1	26.52	20	26.58	26.65	1.1	52,003	0.00%
2020/04/14	14	25.83	34	25.92	26.05	-20	51,453	-0.04%
2020/04/13	28	25.62	17	25.56	25.50	11	50,789	0.02%
2020/04/10	15	25.71	19	25.80	25.85	-4	50,395	-0.01%
2020/04/09	8	25.43	26	25.40	25.50	-18	50,027	-0.04%
2020/04/08	18	24.90	33	24.78	25.00	-15	49,387	-0.03%
2020/04/07	23	24.51	2	24.50	24.60	21	48,829	0.04%
2020/04/06	53	23.86	40	24.12	24.25	13	48,303	0.03%
2020/04/01	4	24.26	3	24.42	24.25	1	47,488	0.00%
2020/03/31	8	24.46	13	24.22	24.25	-5	47,045	-0.01%
2020/03/30	20	24.01	15	24.12	24.10	5	46,440	0.01%
2020/03/27	8	24.39	40	24.55	24.20	-32	45,793	-0.07%
2020/03/26	32	23.95	35	24.12	24.10	-3	44,854	-0.01%
2020/03/25	147.6	24.12	61	24.21	24.20	86.6	44,137	0.20%	大買/
2020/03/24	43	22.83	30	22.84	22.55	13	42,342	0.03%
2020/03/23	32	21.25	66	21.29	21.20	-34	41,251	-0.08%
2020/03/20	125	21.29	93.2	21.51	22.00	31.8	40,385	0.08%	大買/
2020/03/19	152	20.19	191.4	20.15	20.00	-39.4	37,521	-0.11%	大買/大賣/
2020/03/18	113.1	22.83	58	22.84	22.20	55.1	34,172	0.16%	大買/
2020/03/17	122.2	23.82	31	23.70	23.55	91.2	31,722	0.29%	大買/
2020/03/16	59.1	25.70	34	25.60	25.20	25.1	29,142	0.09%
2020/03/13	58.1	25.58	12	26.01	26.50	46.1	27,814	0.17%
2020/03/12	128.1	27.05	6	27.06	27.05	122.1	25,814	0.47%	大買/鉅額交易
2020/03/11	11.1	27.93	12	27.97	27.80	-0.9	23,779	0.00%
2020/03/10	16	27.83	28	27.77	28.00	-12	23,290	-0.05%
2020/03/09	44.2	28.34	10	28.21	28.15	34.2	22,550	0.15%
2020/03/06	15.1	29.16	4	29.05	29.10	11.1	21,517	0.05%
2020/03/05	2	29.18	3	29.30	29.50	-1	21,338	0.00%
2020/03/04	7	28.77	0	0.00	29.00	7	21,176	0.03%
2020/03/03	1	29.00	0	0.00	28.80	1	20,984	0.00%
2020/03/02	12.1	28.62	13	28.69	28.65	-0.9	20,932	0.00%
2020/02/27	27	29.02	2	29.05	29.05	25	20,703	0.12%
2020/02/26	9.1	29.31	1	29.35	29.30	8.1	20,238	0.04%
2020/02/25	5	29.23	23	29.50	29.55	-18	19,898	-0.09%
2020/02/24	18	29.59	0	0.00	29.50	18	19,823	0.09%
2020/02/21	5	29.85	12	30.04	29.85	-7	19,619	-0.04%
2020/02/20	15	30.10	2	30.13	30.00	13	19,522	0.07%
2020/02/19	29	29.62	41	29.73	29.85	-12	19,144	-0.06%
2020/02/14	7	28.91	0	0.00	28.90	7	18,642	0.04%
2020/02/13	1	29.00	15	28.98	29.00	-14	18,620	-0.08%
2020/02/12	1	28.80	8	28.82	28.75	-7	18,683	-0.04%
2020/02/11	17	28.78	0	0.00	28.75	17	18,687	0.09%
2020/02/10	1	28.55	1	28.60	28.70	0	18,861	0.00%
2020/02/07	9	28.74	0	0.00	28.70	9	18,737	0.05%
2020/02/06	5	29.01	10	29.05	29.10	-5	18,665	-0.03%
2020/02/05	0	0.00	19	28.61	28.85	-19	18,499	-0.10%
2020/02/04	2	28.45	1	28.60	28.65	1	18,357	0.01%
2020/02/03	24	27.76	8.5	27.75	28.05	15.5	18,545	0.08%
2020/01/31	20.1	28.46	0	0.00	28.10	20.1	18,420	0.11%
2020/01/30	48.1	28.26	4	28.25	28.10	44.1	17,785	0.25%
2020/01/20	1	29.15	8.4	29.26	29.30	-7.4	16,237	-0.05%
2020/01/17	16	28.88	9	28.87	29.00	7	15,991	0.04%
2020/01/16	0	0.00	10	28.75	28.85	-10	15,868	-0.06%
2020/01/15	7	28.59	0	0.00	28.60	7	15,794	0.04%
2020/01/14	42.1	28.89	8	28.75	28.65	34.1	15,721	0.22%
2020/01/13	3	28.43	1	28.50	28.55	2	15,440	0.01%
2020/01/10	22.1	28.05	0	0.00	28.10	22.1	15,239	0.14%
2020/01/09	0	0.00	0.4	27.95	27.90	-0.4	15,069	0.00%
2020/01/08	1	27.80	0	0.00	27.70	1	15,230	0.01%
2020/01/07	13	27.70	0	0.00	27.80	13	15,216	0.09%
2020/01/06	14.1	27.81	0.2	27.90	27.80	13.9	15,294	0.09%
2020/01/03	0.2	28.00	0	0.00	28.00	0.2	15,410	0.00%
2019/12/31	3	27.90	0	0.00	27.90	3	15,445	0.02%
2019/12/30	25	27.90	0	0.00	28.00	25	15,516	0.16%
2019/12/27	0	0.00	1	27.90	27.95	-1	15,529	-0.01%
2019/12/25	0	0.00	10	27.90	27.90	-10	15,758	-0.06%
2019/12/24	0	0.00	5	27.90	27.90	-5	15,911	-0.03%
2019/12/23	0	0.00	2	27.90	27.90	-2	15,950	-0.01%
2019/12/20	0	0.00	2	27.80	27.75	-2	15,979	-0.01%
2019/12/19	12	27.66	0	0.00	27.75	12	15,914	0.08%
2019/12/18	12	27.85	17	27.77	27.85	-5	15,907	-0.03%
2019/12/17	1.2	27.66	0	0.00	27.75	1.2	16,078	0.01%
2019/12/16	0	0.00	5	27.70	27.60	-5	16,049	-0.03%
2019/12/13	3.1	27.49	21	27.48	27.55	-17.9	16,073	-0.11%
2019/12/12	2.2	27.45	2	27.45	27.40	0.2	16,057	0.00%
2019/12/11	5.2	27.25	2	27.25	27.30	3.2	16,098	0.02%
2019/12/10	3	27.25	0	0.00	27.30	3	16,264	0.02%
2019/12/09	8	27.18	0	0.00	27.25	8	16,537	0.05%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/05	13	27.19	0	0.00	27.15	13	17,289	0.08%
2019/12/04	15	27.12	0	0.00	27.25	15	17,203	0.09%
2019/12/02	0	0.00	1	27.25	27.25	-1	17,201	-0.01%
2019/11/29	17	27.05	0	0.00	27.05	17	17,281	0.10%
2019/11/28	8	27.20	0	0.00	27.15	8	17,242	0.05%
2019/11/27	3	27.22	0	0.00	27.30	3	17,356	0.02%
2019/11/26	1	27.40	0	0.00	27.20	1	17,278	0.01%
2019/11/25	6	27.18	0	0.00	27.15	6	16,797	0.04%
2019/11/22	3	27.20	0	0.00	27.30	3	16,888	0.02%
2019/11/21	5	27.30	0	0.00	27.35	5	16,943	0.03%
2019/11/20	1.3	27.45	0	0.00	27.55	1.3	16,831	0.01%
2019/11/19	0	0.00	1	27.50	27.65	-1	16,890	-0.01%
2019/11/18	2	27.33	0	0.00	27.50	2	16,975	0.01%
2019/11/15	1	27.30	2	27.30	27.25	-1	17,072	-0.01%
2019/11/14	4	27.06	1	27.05	27.05	3	17,235	0.02%
2019/11/13	2.2	27.20	0	0.00	27.15	2.2	17,353	0.01%
2019/11/12	3	27.28	0	0.00	27.25	3	17,339	0.02%
2019/11/11	15	27.32	0	0.00	27.30	15	17,327	0.09%
2019/11/08	20.1	27.70	0	0.00	27.60	20.1	17,195	0.12%
2019/11/07	11	27.64	20	27.65	27.60	-9	17,273	-0.05%
2019/11/06	6	27.85	0	0.00	27.95	6	17,197	0.03%
2019/11/05	1	27.75	2	27.85	27.90	-1	17,289	-0.01%
2019/11/01	1	27.25	0	0.00	27.50	1	17,925	0.01%
2019/10/31	15.4	27.65	21	27.71	27.55	-5.6	18,214	-0.03%
2019/10/30	12	27.35	4	27.39	27.40	8	18,214	0.04%
2019/10/29	22	26.89	106	26.85	26.90	-84	18,010	-0.47%	大賣/
2019/10/28	0.2	26.80	2	26.75	26.80	-1.8	18,203	-0.01%
2019/10/25	0	0.00	1	26.65	26.70	-1	18,649	-0.01%
2019/10/24	0	0.00	6	26.55	26.70	-6	19,125	-0.03%
2019/10/23	1	26.35	0	0.00	26.35	1	20,671	0.00%
2019/10/22	0	0.00	0.6	26.55	26.55	-0.6	21,359	0.00%
2019/10/21	0	0.00	1	26.30	26.30	-1	21,715	0.00%
2019/10/18	1.2	26.33	0	0.00	26.40	1.2	22,047	0.01%
2019/10/17	2	26.40	0	0.00	26.35	2	22,112	0.01%
2019/10/15	1.1	26.28	0	0.00	26.40	1.1	22,027	0.01%
2019/10/14	3	26.30	0	0.00	26.30	3	22,065	0.01%
2019/10/09	22.2	26.38	0	0.00	26.25	22.2	22,129	0.10%
2019/10/04	1.1	26.21	0	0.00	26.15	1.1	22,638	0.00%
2019/10/03	5	26.20	0	0.00	26.20	5	22,613	0.02%
2019/10/01	3	26.37	1	26.35	26.50	2	22,573	0.01%
2019/09/27	3	26.28	0.4	26.35	26.25	2.6	22,506	0.01%
2019/09/26	5	26.60	10	26.45	26.40	-5	22,495	-0.02%
2019/09/25	10	26.60	3	26.60	26.55	7	22,583	0.03%
2019/09/24	0	0.00	13	26.61	26.75	-13	22,930	-0.06%
2019/09/23	1	26.65	0	0.00	26.60	1	23,043	0.00%
2019/09/20	0	0.00	38	26.50	26.80	-38	23,223	-0.16%
2019/09/18	0	0.00	1	26.60	26.60	-1	22,929	0.00%
2019/09/17	0	0.00	13	26.24	26.35	-13	22,955	-0.06%
2019/09/12	1	26.60	0	0.00	26.40	1	23,217	0.00%
2019/09/11	1	26.65	0	0.00	26.55	1	23,404	0.00%
2019/09/10	0.2	26.50	33.3	26.40	26.50	-33.2	23,314	-0.14%
2019/09/09	14.1	25.88	1	25.95	25.95	13.1	23,108	0.06%
2019/09/06	0	0.00	0.1	25.55	25.50	-0.1	23,148	0.00%
2019/09/05	0.1	25.45	3	25.45	25.35	-3	23,710	-0.01%
2019/09/04	4.6	25.34	0	0.00	25.30	4.6	25,069	0.02%
2019/09/03	0	0.00	5	25.75	25.50	-5	26,001	-0.02%
2019/09/02	8	25.40	24	25.40	25.40	-16	26,062	-0.06%
2019/08/30	0.9	25.25	13.3	25.17	25.25	-12.5	26,219	-0.05%
2019/08/29	8	24.91	0	0.00	24.95	8	26,212	0.03%
2019/08/27	4.1	24.95	0	0.00	24.90	4.1	26,610	0.02%
2019/08/26	4	24.74	0	0.00	24.75	4	26,731	0.01%
2019/08/23	20	24.83	1	24.95	24.95	19	27,028	0.07%
2019/08/22	12	24.95	0	0.00	24.85	12	27,080	0.04%
2019/08/21	10	25.03	0	0.00	25.00	10	27,472	0.04%
2019/08/20	2.6	25.29	0	0.00	25.25	2.6	27,503	0.01%
2019/08/19	0	0.00	38	25.36	25.40	-38	27,585	-0.14%
2019/08/16	1	25.10	30	25.05	25.10	-29	27,509	-0.11%
2019/08/15	33	24.90	0	0.00	24.95	33	27,574	0.12%
2019/08/14	22	25.25	0	0.00	25.05	22	28,148	0.08%
2019/08/13	12.1	24.99	0	0.00	24.95	12.1	28,151	0.04%
2019/08/12	24	25.23	10	25.15	25.15	14	28,133	0.05%
2019/08/08	7.1	25.27	0	0.00	25.25	7.1	28,093	0.03%
2019/08/07	18	24.91	0	0.00	24.95	18	28,051	0.06%
2019/08/06	9.2	24.96	1	24.40	25.00	8.2	28,144	0.03%
2019/08/05	13	25.10	0	0.00	25.00	13	27,843	0.05%
2019/08/02	20.1	25.26	0	0.00	25.25	20.1	27,540	0.07%
2019/08/01	17	25.64	0	0.00	25.60	17	27,284	0.06%
2019/07/31	35	25.95	2	25.95	26.00	33	26,895	0.12%
2019/07/30	24	25.78	2	25.68	25.65	22	26,736	0.08%
2019/07/29	34	25.88	60	25.80	25.85	-26	26,960	-0.10%
2019/07/26	9	26.17	0	0.00	26.15	9	26,721	0.03%
2019/07/25	43	26.48	19	26.56	26.30	24	26,367	0.09%
2019/07/24	24	28.24	17.1	28.16	28.10	6.9	24,865	0.03%
2019/07/23	0	0.00	20	28.05	28.10	-20	24,492	-0.08%
2019/07/22	37	27.91	23	27.80	27.95	14	24,260	0.06%
2019/07/19	0	0.00	8	27.38	27.50	-8	23,851	-0.03%
2019/07/18	1	27.20	0	0.00	27.20	1	23,830	0.00%
2019/07/16	0	0.00	10	27.30	27.35	-10	23,729	-0.04%
2019/07/15	0.1	27.50	0	0.00	27.50	0.1	23,605	0.00%
2019/07/12	0	0.00	11	27.25	27.35	-11	23,437	-0.05%
2019/07/11	71	26.94	27	27.06	27.20	44	23,233	0.19%
2019/07/10	35	26.45	61	26.48	26.50	-26	22,762	-0.11%
2019/07/09	0	0.00	1	26.40	26.20	-1	22,823	0.00%
2019/07/08	5.1	26.30	0	0.00	26.35	5.1	23,065	0.02%
2019/07/05	30	26.44	0	0.00	26.45	30	23,175	0.13%
2019/07/04	27	26.32	7	26.31	26.40	20	23,236	0.09%
2019/07/03	20	25.90	0	0.00	26.10	20	23,491	0.09%
2019/07/02	10	25.85	1	25.85	25.90	9	23,672	0.04%
2019/07/01	20	26.02	0	0.00	26.00	20	23,789	0.08%
2019/06/28	15	26.12	60	26.02	26.00	-45	23,488	-0.19%
2019/06/26	1	26.30	0	0.00	26.30	1	23,307	0.00%
2019/06/25	7	26.34	2	26.40	26.45	5	23,461	0.02%
2019/06/21	1	26.15	10	26.15	26.25	-9	23,732	-0.04%
2019/06/19	40	26.30	6	26.31	26.35	34	23,701	0.14%
2019/06/18	1	25.90	0	0.00	25.95	1	23,540	0.00%
2019/06/17	10	25.98	4	26.01	25.90	6	23,709	0.03%
2019/06/14	21	25.94	0	0.00	25.90	21	23,776	0.09%
2019/06/13	8	25.54	20	25.50	25.55	-12	24,075	-0.05%
2019/06/12	30	25.57	116	25.53	25.80	-86	23,782	-0.36%	大賣/
2019/06/11	17.1	26.62	2	26.48	26.55	15.1	22,365	0.07%
2019/06/06	0	0.00	6	27.32	27.40	-6	21,216	-0.03%
2019/06/05	0.3	27.35	0	0.00	27.25	0.3	21,017	0.00%
2019/06/03	11	27.10	2	27.00	27.20	9	21,008	0.04%
2019/05/31	0	0.00	2.2	27.45	27.40	-2.2	20,625	-0.01%
2019/05/30	10	27.05	4	26.93	27.20	6	20,292	0.03%
2019/05/28	3	26.65	3	26.60	26.65	0	20,048	0.00%
2019/05/27	2	26.35	2	26.35	26.35	0	19,647	0.00%
2019/05/23	21	25.90	6	25.91	25.95	15	19,414	0.08%
2019/05/22	0	0.00	11	25.86	26.05	-11	19,294	-0.06%
2019/05/21	11	26.42	11	25.98	26.20	0	19,193	0.00%
2019/05/20	4	25.35	0	0.00	25.50	4	18,601	0.02%
2019/05/17	1	25.25	0	0.00	25.15	1	18,585	0.01%
2019/05/16	1	25.20	0	0.00	25.10	1	18,606	0.01%
2019/05/15	1	25.15	0	0.00	25.15	1	18,588	0.01%
2019/05/14	1	25.10	5	25.10	25.00	-4	18,916	-0.02%
2019/05/10	18	25.04	1	25.00	25.00	17	18,849	0.09%
2019/05/09	6	25.13	10.7	25.05	25.00	-4.7	18,933	-0.02%
2019/05/08	3	25.05	0	0.00	25.10	3	18,851	0.02%
2019/05/07	1	25.05	5	25.05	25.15	-4	18,793	-0.02%
2019/05/06	3	25.02	2	25.00	25.00	1	18,814	0.01%
2019/05/03	3	25.30	0	0.00	25.30	3	18,468	0.02%
2019/05/02	1	25.50	9	25.47	25.50	-8	18,253	-0.04%
2019/04/30	3	25.38	27	25.38	25.35	-24	18,221	-0.13%
2019/04/29	4	25.35	30.2	25.30	25.40	-26.2	18,211	-0.14%
2019/04/26	0	0.00	16	24.45	24.75	-16	17,998	-0.09%
2019/04/25	2	24.28	1.6	24.30	24.25	0.4	17,956	0.00%
2019/04/24	0	0.00	1	24.40	24.25	-1	17,982	-0.01%
2019/04/23	12	24.28	10	24.23	24.25	2	17,987	0.01%
2019/04/22	0	0.00	8	24.20	24.20	-8	17,908	-0.04%
2019/04/19	20	24.05	1.2	24.06	24.10	18.8	18,069	0.10%
2019/04/18	20	23.95	0	0.00	24.00	20	18,171	0.11%
2019/04/17	0	0.00	11	23.95	23.95	-11	18,505	-0.06%
2019/04/15	10	23.73	0	0.00	24.00	10	18,807	0.05%
2019/04/12	9	23.74	0.1	23.90	23.85	8.9	18,693	0.05%
2019/04/11	1	23.85	1	23.90	23.90	0	18,397	0.00%
2019/04/10	4.1	23.95	2	24.00	24.00	2.1	18,284	0.01%
2019/04/09	2	23.90	0	0.00	24.00	2	18,336	0.01%
2019/04/08	1	23.95	8.8	23.95	23.95	-7.8	18,029	-0.04%
2019/04/03	2	23.85	0.6	24.00	24.00	1.4	17,704	0.01%
2019/04/02	1	23.95	0	0.00	24.00	1	17,400	0.01%
2019/04/01	21	23.90	10	23.84	23.85	11	17,289	0.06%
2019/03/29	2	23.53	2	23.75	23.75	0	17,047	0.00%
2019/03/28	1	23.40	0	0.00	23.60	1	16,965	0.01%
2019/03/27	3	23.45	6	23.51	23.45	-3	16,785	-0.02%
2019/03/26	2.9	23.52	0	0.00	23.55	2.9	16,543	0.02%
2019/03/25	13	23.47	0	0.00	23.45	13	16,759	0.08%
2019/03/22	15	23.40	2	23.50	23.60	13	16,503	0.08%
2019/03/21	4	23.20	5	23.29	23.35	-1	16,257	-0.01%
2019/03/20	2.1	23.30	35	23.34	23.30	-32.9	16,136	-0.20%
2019/03/19	38.9	23.29	1.8	23.24	23.30	37.1	15,773	0.24%
2019/03/18	6	23.10	3	23.07	23.10	3	15,502	0.02%
2019/03/15	0	0.00	0.1	22.55	22.50	-0.1	14,950	0.00%
2019/03/14	6	22.39	5	22.35	22.35	1	14,889	0.01%
2019/03/13	2	22.35	1	22.35	22.40	1	15,168	0.01%
2019/03/12	2	22.30	1	22.30	22.40	1	15,255	0.01%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/07	14	22.26	2	22.35	22.20	12	15,604	0.08%
2019/03/06	0	0.00	1	22.15	22.20	-1	15,520	-0.01%
2019/03/05	7	22.09	0	0.00	22.15	7	15,649	0.04%
2019/03/04	6	21.97	0	0.00	22.15	6	15,772	0.04%
2019/02/27	0	0.00	40	21.95	22.10	-40	15,696	-0.25%
2019/02/26	4	22.00	0	0.00	22.00	4	15,641	0.03%
2019/02/21	5	21.70	1	21.70	21.80	4	15,713	0.03%
2019/02/20	1	21.60	3	21.70	21.80	-2	15,837	-0.01%
2019/02/19	2	21.65	0	0.00	21.60	2	15,772	0.01%
2019/02/18	4	21.70	4	21.71	21.70	0	15,793	0.00%
2019/02/15	10	21.64	7	21.66	21.55	3	15,757	0.02%
2019/02/14	3	21.85	1	21.85	21.80	2	15,741	0.01%
2019/02/13	21	21.94	1	21.85	21.90	20	15,671	0.13%
2019/02/12	26	21.61	3	21.58	21.60	23	15,307	0.15%
2019/02/11	1	21.45	0	0.00	21.45	1	15,363	0.01%
2019/01/30	0	0.00	2	21.33	21.35	-2	15,373	-0.01%
2019/01/29	18	21.16	15	21.30	21.25	3	15,262	0.02%
2019/01/28	3	21.15	20	21.15	21.30	-17	15,260	-0.11%
2019/01/25	0	0.00	1	21.20	21.20	-1	15,427	-0.01%
2019/01/24	9	21.00	0	0.00	21.15	9	15,386	0.06%
2019/01/23	1	21.15	0	0.00	21.15	1	15,689	0.01%
2019/01/22	1	21.25	0	0.00	21.35	1	15,855	0.01%
2019/01/21	2	21.25	0	0.00	21.40	2	16,139	0.01%
2019/01/18	0	0.00	1	21.15	21.20	-1	16,342	-0.01%
2019/01/17	6	20.80	0	0.00	20.95	6	16,698	0.04%
2019/01/16	0	0.00	2	21.00	21.00	-2	17,012	-0.01%
2019/01/15	0	0.00	10	20.98	21.10	-10	17,393	-0.06%
2019/01/14	5	20.95	0	0.00	21.00	5	17,507	0.03%
2019/01/11	28.1	20.99	1	20.90	21.00	27.1	17,687	0.15%
2019/01/10	0	0.00	1	20.75	20.90	-1	17,599	-0.01%
2019/01/09	63	20.57	5	20.75	20.70	58	17,810	0.33%
2019/01/08	20	20.35	0	0.00	20.30	20	17,839	0.11%
2019/01/07	5	20.28	0	0.00	20.30	5	18,123	0.03%
2019/01/03	3	20.22	2	20.15	20.10	1	19,529	0.01%
2018/12/28	25	20.22	10	20.15	20.10	15	19,901	0.08%
2018/12/27	1	20.20	0	0.00	20.25	1	19,989	0.01%
2018/12/26	3.2	20.04	0	0.00	20.00	3.2	20,202	0.02%
2018/12/25	1	20.00	0	0.00	20.05	1	20,285	0.00%
2018/12/24	6	20.00	0	0.00	20.20	6	20,467	0.03%
2018/12/22	0.2	20.10	0	0.00	20.05	0.2	20,407	0.00%
2018/12/21	10.2	20.10	6	20.08	20.00	4.2	20,553	0.02%
2018/12/19	0	0.00	1	20.05	20.20	-1	20,630	0.00%
2018/12/18	11	20.17	60	20.08	20.05	-49	20,689	-0.24%
2018/12/17	0	0.00	100	20.45	20.40	-100	20,559	-0.49%
2018/12/13	1	20.60	0	0.00	20.60	1	20,707	0.00%
2018/12/12	10	20.35	0	0.00	20.45	10	20,676	0.05%
2018/12/11	0.3	20.35	0	0.00	20.20	0.3	20,699	0.00%
2018/12/10	1.5	20.35	0	0.00	20.20	1.5	20,823	0.01%
2018/12/07	6	20.40	0	0.00	20.35	6	20,881	0.03%
2018/12/06	6	20.58	1	20.50	20.45	5	20,842	0.02%
2018/12/05	6	20.66	0	0.00	20.65	6	20,622	0.03%
2018/12/04	6	20.88	0.1	21.00	20.90	5.9	20,671	0.03%
2018/11/29	7.4	20.73	0	0.00	20.65	7.4	20,923	0.04%
2018/11/28	25	20.73	0	0.00	20.75	25	20,813	0.12%
2018/11/27	3.2	20.75	0	0.00	20.70	3.2	20,751	0.02%
2018/11/26	40	20.95	1	20.90	20.75	39	20,769	0.19%
2018/11/22	0	0.00	40	20.85	20.85	-40	20,940	-0.19%
2018/11/21	5	20.85	21	20.86	20.95	-16	20,971	-0.08%
2018/11/19	0	0.00	12	21.35	21.15	-12	20,867	-0.06%
2018/11/16	0	0.00	20	21.15	21.30	-20	20,940	-0.10%
2018/11/14	2	21.10	2.1	21.16	21.25	-0.1	21,141	0.00%
2018/11/13	0	0.00	20	21.01	21.10	-20	21,146	-0.09%
2018/11/12	0	0.00	47	21.11	21.10	-47	21,230	-0.22%
2018/11/09	2	21.15	0	0.00	21.20	2	21,388	0.01%
2018/11/08	0	0.00	1	21.20	21.35	-1	21,427	0.00%
2018/11/07	44	21.13	3	21.15	21.10	41	21,259	0.19%
2018/11/06	3	20.80	0	0.00	20.95	3	21,331	0.01%
2018/11/05	5	20.68	0	0.00	20.90	5	21,271	0.02%
2018/11/02	10	20.50	1	20.55	20.95	9	21,327	0.04%
2018/11/01	6	20.33	3	20.40	20.35	3	21,475	0.01%
2018/10/31	66	20.31	18	20.28	20.50	48	21,654	0.22%
2018/10/30	4	19.90	15	20.00	19.85	-11	21,381	-0.05%
2018/10/29	19	19.68	60	19.65	19.60	-41	21,457	-0.19%
2018/10/26	11	19.98	5	20.00	19.85	6	21,237	0.03%
2018/10/25	8	19.91	0	0.00	19.95	8	20,989	0.04%
2018/10/24	88	20.29	71	20.18	20.40	17	20,864	0.08%
2018/10/23	18	20.62	108	20.55	20.55	-90	20,596	-0.44%	大賣/
2018/10/22	5	20.97	0	0.00	20.90	5	20,634	0.02%
2018/10/19	2	21.05	0	0.00	21.20	2	21,371	0.01%
2018/10/18	1	21.30	0	0.00	21.30	1	21,953	0.00%
2018/10/17	2	21.25	0	0.00	21.30	2	22,288	0.01%
2018/10/16	6	21.29	0	0.00	21.25	6	22,707	0.03%
2018/10/15	1	21.35	0	0.00	21.50	1	22,810	0.00%
2018/10/12	16	21.42	21.1	21.56	21.75	-5.1	22,725	-0.02%
2018/10/11	16	21.67	17	21.91	21.60	-1	22,514	0.00%
2018/10/09	10	22.00	1	22.10	22.35	9	21,684	0.04%
2018/10/08	3	22.00	0	0.00	22.05	3	21,599	0.01%
2018/10/05	41	22.05	17	22.01	22.05	24	21,648	0.11%
2018/10/04	12	22.19	0	0.00	22.20	12	21,719	0.06%
2018/10/02	3	22.43	0	0.00	22.45	3	21,800	0.01%
2018/10/01	1	22.55	1	22.60	22.60	0	21,737	0.00%
2018/09/28	1	22.45	14	22.40	22.55	-13	21,924	-0.06%
2018/09/27	3	22.48	0	0.00	22.50	3	21,937	0.01%
2018/09/26	2	22.60	2	22.70	22.55	0	21,787	0.00%
2018/09/21	2	22.55	13	22.48	22.65	-11	21,926	-0.05%
2018/09/20	3	22.25	0	0.00	22.20	3	21,815	0.01%
2018/09/19	2	22.30	10	22.30	22.30	-8	21,922	-0.04%
2018/09/18	10	22.50	5	22.40	22.40	5	21,967	0.02%
2018/09/17	1	22.35	2	22.25	22.30	-1	22,111	0.00%
2018/09/14	5	22.41	0	0.00	22.35	5	23,007	0.02%
2018/09/13	1	22.35	35	22.40	22.40	-34	23,321	-0.15%
2018/09/12	11	22.29	5	22.20	22.25	6	23,916	0.03%
2018/09/11	2	22.20	24	22.21	22.30	-22	24,111	-0.09%
2018/09/10	26	22.20	70	22.10	22.30	-44	24,379	-0.18%
2018/09/07	39	22.38	25	22.45	22.30	14	24,644	0.06%
2018/09/06	13	22.10	0	0.00	22.00	13	24,498	0.05%
2018/09/05	11	22.25	7.1	22.31	22.25	3.9	24,306	0.02%
2018/09/03	12	22.44	0	0.00	22.45	12	24,495	0.05%
2018/08/31	0.6	22.60	0	0.00	22.60	0.6	24,580	0.00%
2018/08/29	20	22.55	2	22.50	22.60	18	24,861	0.07%
2018/08/28	0.7	22.45	10	22.35	22.45	-9.3	24,888	-0.04%
2018/08/27	10	22.25	0	0.00	22.25	10	24,877	0.04%
2018/08/24	4	22.20	4	22.40	22.25	0	25,024	0.00%
2018/08/23	0.5	22.40	17	22.37	22.35	-16.5	26,130	-0.06%
2018/08/22	0	0.00	15	22.27	22.25	-15	26,468	-0.06%
2018/08/21	0	0.00	8	21.98	22.00	-8	26,256	-0.03%
2018/08/20	0	0.00	1.1	21.86	21.80	-1.1	26,210	0.00%
2018/08/17	0	0.00	17	21.85	21.75	-17	26,200	-0.06%
2018/08/16	0	0.00	10	21.70	21.80	-10	26,087	-0.04%
2018/08/15	20	21.75	0	0.00	21.55	20	26,034	0.08%
2018/08/14	11.8	21.66	1	21.80	21.70	10.8	26,005	0.04%
2018/08/13	9	21.57	1	21.70	21.60	8	26,031	0.03%
2018/08/10	0	21.90	0	0.00	21.80	0	25,809	0.00%
2018/08/09	11	21.86	11	21.89	21.70	0	25,901	0.00%
2018/08/08	0	0.00	1	21.90	21.95	-1	25,510	0.00%
2018/08/07	2	21.75	2	21.85	21.65	0	25,626	0.00%
2018/08/06	1	21.75	6	21.55	21.65	-5	25,757	-0.02%
2018/08/03	0	0.00	3	21.30	21.30	-3	25,721	-0.01%
2018/08/02	0	0.00	1	21.30	21.25	-1	25,593	0.00%
2018/08/01	0	0.00	5	21.20	21.40	-5	25,543	-0.02%
2018/07/31	0	0.00	22	21.25	21.35	-22	25,618	-0.09%
2018/07/30	33	20.95	8	21.01	21.00	25	25,488	0.10%
2018/07/27	25	20.95	20	20.96	20.95	5	25,593	0.02%
2018/07/26	75	20.95	0	0.00	21.10	75	25,359	0.30%
2018/07/25	3	22.40	6	22.40	22.45	-3	24,594	-0.01%
2018/07/24	0	0.00	15.3	22.38	22.35	-15.3	24,225	-0.06%
2018/07/23	0	0.00	51	22.01	22.20	-51	23,943	-0.21%
2018/07/20	0	0.00	152	21.90	21.90	-152	23,817	-0.64%	大賣/鉅額交易
2018/07/19	7	21.79	13	21.81	21.80	-6	23,401	-0.03%
2018/07/18	5	21.71	0	0.00	21.70	5	23,302	0.02%
2018/07/16	1	21.80	2	21.75	21.70	-1	23,204	0.00%
2018/07/13	2	21.75	6	21.71	21.80	-4	23,181	-0.02%
2018/07/12	21	21.55	0	0.00	21.65	21	22,993	0.09%
2018/07/11	0.4	21.30	0	0.00	21.25	0.4	22,821	0.00%
2018/07/10	0	0.00	9	21.12	21.15	-9	22,723	-0.04%
2018/07/09	0	0.00	7	21.05	21.05	-7	22,706	-0.03%
2018/07/05	0	0.00	1	21.00	20.90	-1	22,934	0.00%
2018/07/04	3	20.95	0	0.00	20.90	3	23,080	0.01%
2018/07/03	4	21.16	0	0.00	20.95	4	23,244	0.02%
2018/07/02	2	21.25	2	21.35	21.05	0	23,287	0.00%
2018/06/29	0	0.00	6	21.21	21.25	-6	23,269	-0.03%
2018/06/28	7	20.88	0	0.00	20.90	7	23,018	0.03%
2018/06/27	10	21.05	5	21.20	21.00	5	22,898	0.02%
2018/06/25	22	21.23	1	21.20	21.15	21	22,765	0.09%
2018/06/22	11	20.88	2.1	20.95	20.90	8.9	22,187	0.04%
2018/06/21	11	21.04	20	21.00	21.05	-9	21,835	-0.04%
2018/06/20	25	21.40	0	0.00	21.20	25	21,448	0.12%
2018/06/19	7	21.34	0	0.00	21.20	7	21,255	0.03%
2018/06/15	1	21.45	0	0.00	21.50	1	20,993	0.00%
2018/06/14	14	21.54	0	0.00	21.40	14	20,688	0.07%
2018/06/13	7	21.84	0	0.00	21.75	7	20,651	0.03%
2018/06/12	1	21.90	0	0.00	21.95	1	20,943	0.00%
2018/06/11	2	21.88	0	0.00	21.90	2	20,742	0.01%
2018/06/08	0	0.00	11	21.80	21.85	-11	20,647	-0.05%
2018/06/07	6	21.78	0	0.00	21.90	6	20,550	0.03%
2018/06/06	1	21.50	19	21.77	21.80	-18	20,481	-0.09%
2018/06/05	0	0.00	5	21.41	21.50	-5	20,094	-0.02%
2018/06/01	1	20.90	11	21.09	21.10	-10	19,806	-0.05%
2018/05/31	17	20.90	0	0.00	20.90	17	19,617	0.09%
2018/05/30	25	21.07	0	0.00	21.00	25	18,518	0.14%
2018/05/29	1	21.20	0	0.00	21.30	1	18,050	0.01%
2018/05/28	3	21.20	0	0.00	21.25	3	18,174	0.02%
2018/05/25	14	21.20	107.4	21.15	21.15	-93.4	18,447	-0.51%	大賣/
2018/05/24	2	21.13	9	21.20	21.20	-7	18,530	-0.04%
2018/05/23	3	21.18	0	0.00	21.15	3	18,745	0.02%
2018/05/22	0	0.00	1	21.20	21.25	-1	18,789	-0.01%
2018/05/21	1	21.20	0.3	21.25	21.25	0.7	19,174	0.00%
2018/05/18	1	21.15	1	21.15	21.15	0	19,484	0.00%
2018/05/16	2	21.10	0.2	21.10	21.10	1.8	19,724	0.01%
2018/05/15	19	21.19	0	0.00	21.15	19	20,236	0.09%
2018/05/14	21	21.14	91	20.98	21.20	-70	21,219	-0.33%
2018/05/11	0	0.00	220	20.88	20.90	-220	20,891	-1.05%	大賣/鉅額交易
2018/05/10	3	20.70	120	20.80	20.80	-117	20,762	-0.56%	大賣/鉅額交易
2018/05/08	23	20.74	33	20.85	20.70	-10	20,609	-0.05%
2018/05/07	1	20.60	6	20.70	20.70	-5	20,482	-0.02%
2018/05/04	3	20.62	0	0.00	20.70	3	20,229	0.01%
2018/05/03	10	20.75	0	0.00	20.55	10	19,964	0.05%
2018/05/02	2	20.85	2	20.93	20.85	0	19,853	0.00%
2018/04/30	21	20.95	57	20.95	21.00	-36	19,823	-0.18%
2018/04/27	0	0.00	14	20.59	20.60	-14	19,442	-0.07%
2018/04/26	3	20.43	15	20.54	20.55	-12	19,337	-0.06%
2018/04/25	6	20.16	48	20.25	20.25	-42	18,756	-0.22%
2018/04/23	0	0.00	38	20.18	20.15	-38	18,664	-0.20%
2018/04/20	0	0.00	12	20.35	20.35	-12	18,459	-0.07%
2018/04/19	1	20.15	0	0.00	20.20	1	18,391	0.01%
2018/04/18	0	0.00	2	20.05	20.10	-2	18,405	-0.01%
2018/04/17	2	20.00	7	20.00	20.05	-5	18,418	-0.03%
2018/04/16	11	20.00	0	0.00	20.15	11	18,419	0.06%
2018/04/13	20	20.15	0	0.00	20.05	20	18,429	0.11%
2018/04/12	0	0.00	12	20.00	20.10	-12	18,673	-0.06%
2018/04/11	0	0.00	10	19.95	20.00	-10	18,618	-0.05%
2018/04/10	0	0.00	12	19.79	19.80	-12	18,443	-0.07%
2018/04/09	0	0.00	11.7	19.59	19.60	-11.7	18,617	-0.06%
2018/04/03	5	19.50	0	0.00	19.45	5	18,393	0.03%
2018/04/02	2	19.48	0	0.00	19.50	2	18,244	0.01%
2018/03/31	2	19.58	0	0.00	19.55	2	18,130	0.01%
2018/03/30	2	19.53	0	0.00	19.50	2	18,148	0.01%
2018/03/29	0	0.00	1	19.65	19.60	-1	18,061	-0.01%
2018/03/28	4	19.45	0	0.00	19.50	4	17,940	0.02%
2018/03/27	1	19.45	0	0.00	19.45	1	17,863	0.01%
2018/03/26	0	0.00	1	19.50	19.35	-1	17,556	-0.01%
2018/03/23	3.7	19.42	0	0.00	19.40	3.7	17,404	0.02%
2018/03/22	5	19.60	10	19.65	19.60	-5	17,160	-0.03%
2018/03/21	5	19.60	0	0.00	19.60	5	17,019	0.03%
2018/03/20	3	19.50	1	19.50	19.50	2	17,193	0.01%
2018/03/19	21	19.55	0	0.00	19.60	21	17,095	0.12%
2018/03/16	1	19.40	0	0.00	19.30	1	16,798	0.01%
2018/03/13	6	19.49	0	0.00	19.55	6	16,419	0.04%
2018/03/12	16	19.50	1	19.45	19.50	15	16,407	0.09%
2018/03/09	7	19.39	1	19.40	19.40	6	16,501	0.04%
2018/03/06	20	19.35	0	0.00	19.35	20	17,009	0.12%
2018/03/05	5	19.24	0.2	19.35	19.20	4.8	17,229	0.03%
2018/03/02	5	19.35	0	0.00	19.35	5	17,120	0.03%
2018/03/01	1	19.40	0	0.00	19.40	1	17,038	0.01%
2018/02/27	2	19.43	2	19.50	19.35	0	16,915	0.00%
2018/02/26	6	19.35	11	19.50	19.50	-5	16,660	-0.03%
2018/02/23	1	19.30	0	0.00	19.30	1	16,730	0.01%
2018/02/22	30	19.30	0	0.00	19.30	30	17,184	0.17%
2018/02/12	12	18.81	0	0.00	18.80	12	17,075	0.07%
2018/02/09	6	18.59	1	18.65	18.70	5	16,791	0.03%
2018/02/08	2	18.80	15	18.85	18.90	-13	16,543	-0.08%
2018/02/07	23	18.82	12	18.95	18.65	11	16,492	0.07%
2018/02/06	104	18.57	1	18.80	18.50	103	16,036	0.64%	大買/鉅額交易
2018/02/05	1	19.10	0	0.00	19.10	1	14,890	0.01%
2018/02/02	1	19.25	0	0.00	19.30	1	14,702	0.01%
2018/02/01	0	0.00	1	19.35	19.30	-1	14,743	-0.01%
2018/01/31	23	19.20	10	19.25	19.20	13	14,772	0.09%
2018/01/30	3	19.30	0	0.00	19.30	3	14,652	0.02%
2018/01/26	5	19.40	6	19.49	19.45	-1	14,560	-0.01%
2018/01/25	0	0.00	22	19.40	19.50	-22	14,466	-0.15%
2018/01/24	0	0.00	2	19.40	19.45	-2	14,371	-0.01%
2018/01/23	0	0.00	45	19.47	19.55	-45	14,207	-0.32%
2018/01/22	3	19.53	0	0.00	19.60	3	14,192	0.02%
2018/01/17	1	19.45	2	19.50	19.50	-1	14,104	-0.01%
2018/01/16	10	19.50	0	0.00	19.45	10	13,944	0.07%
2018/01/15	4	19.49	2	19.45	19.50	2	13,804	0.01%
2018/01/12	0	0.00	1	19.50	19.50	-1	13,625	-0.01%
2018/01/11	3	19.48	1	19.45	19.55	2	13,433	0.01%
2018/01/10	10	19.60	16	19.51	19.60	-6	13,576	-0.04%
2018/01/09	1	19.50	16	19.54	19.60	-15	13,486	-0.11%
2018/01/08	0	0.00	13.4	19.57	19.60	-13.4	13,493	-0.10%
2018/01/05	1	19.30	0	0.00	19.35	1	13,108	0.01%
2018/01/04	1.5	19.28	1	19.30	19.30	0.5	13,178	0.00%
2018/01/03	41	19.15	17.2	19.21	19.35	23.8	13,256	0.18%