玉山金 (2884)-元大-潮州券商分點個股進出

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
27.80
漲跌
▲0.45
漲幅
+1.65%
成交量
21,669張
產業
上市金融類股
3218人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－元大-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-潮州券商分點個股進出
元大-潮州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
2024/12/03	0.2	27.59	1	27.74	27.80	-0.9	22,524	0.00%
2024/11/29	3	27.05	0	0.00	27.00	3	22,410	0.01%
2024/11/28	6.3	27.18	0	0.00	27.30	6.3	22,582	0.03%
2024/11/26	1	27.45	0.2	27.50	27.45	0.8	22,593	0.00%
2024/11/25	0	0.00	4	27.80	27.80	-4	22,575	-0.02%
2024/11/22	0.2	27.25	6	27.37	27.45	-5.8	22,175	-0.03%
2024/11/21	1.4	27.03	0	0.00	27.35	1.4	21,646	0.01%
2024/11/20	5	27.15	0.2	27.15	27.05	4.9	20,916	0.02%
2024/11/19	1	26.90	0	0.00	27.10	1	19,862	0.01%
2024/11/15	2.2	27.00	0.2	27.00	26.85	2.1	18,125	0.01%
2024/11/14	8.6	26.90	0	0.00	26.70	8.6	17,992	0.05%
2024/11/13	3.4	27.03	0	0.00	27.10	3.4	17,725	0.02%
2024/11/12	0	0.00	5	27.10	27.15	-5	17,893	-0.03%
2024/11/11	1.3	27.39	2	27.45	27.45	-0.7	17,642	0.00%
2024/11/08	0	0.00	0.5	27.40	27.45	-0.5	17,939	0.00%
2024/11/06	2	27.13	0	0.00	27.05	2	18,659	0.01%
2024/11/05	11.2	27.20	4	27.30	27.30	7.2	18,890	0.04%
2024/11/04	3	27.40	0	0.00	27.35	3	19,382	0.02%
2024/11/01	0.4	27.00	0	0.00	26.85	0.4	20,312	0.00%
2024/10/30	1.3	27.31	0	0.00	27.40	1.3	20,091	0.01%
2024/10/29	2.2	27.26	0	0.00	27.30	2.2	20,367	0.01%
2024/10/28	3.4	27.57	0	0.00	27.50	3.4	20,578	0.02%
2024/10/25	6	27.69	0	0.00	27.65	6	21,092	0.03%
2024/10/23	2.2	27.93	0	0.00	27.90	2.2	23,000	0.01%
2024/10/22	3.5	28.16	0	0.00	28.20	3.5	23,654	0.01%
2024/10/21	2.4	28.35	11	28.20	28.15	-8.6	24,287	-0.04%
2024/10/18	0	0.00	11	28.65	28.80	-11	24,720	-0.04%
2024/10/17	0.1	28.28	0	0.00	28.25	0.1	25,238	0.00%
2024/10/16	1.3	28.37	1.5	28.41	28.35	-0.2	25,827	0.00%
2024/10/15	0.1	28.50	4.8	28.43	28.65	-4.8	26,109	-0.02%
2024/10/14	10	28.10	0	0.00	28.30	10	26,307	0.04%
2024/10/09	2	28.10	0	28.05	28.05	2	26,719	0.01%
2024/10/08	0.1	27.90	0.4	28.05	27.95	-0.3	26,967	0.00%
2024/10/07	0	0.00	1.1	28.09	28.10	-1.1	27,092	0.00%
2024/10/04	3.2	27.95	0	0.00	28.00	3.2	27,123	0.01%
2024/10/01	0	0.00	3.1	28.10	28.65	-3.1	26,858	-0.01%
2024/09/30	2.1	28.25	0	0.00	28.05	2.1	26,927	0.01%
2024/09/27	1	28.35	0	0.00	28.30	1	27,077	0.00%
2024/09/26	0	0.00	10.4	28.66	28.65	-10.4	26,996	-0.04%
2024/09/25	0.1	28.45	2	28.75	28.50	-1.9	26,988	-0.01%
2024/09/24	0	0.00	2	28.40	28.50	-2	27,074	-0.01%
2024/09/23	0	0.00	2.7	28.28	28.40	-2.7	27,230	-0.01%
2024/09/20	0.2	27.98	3.3	28.06	28.20	-3.1	27,312	-0.01%
2024/09/19	0	27.85	8	27.95	27.85	-8	27,240	-0.03%
2024/09/18	0	0.00	3.8	27.76	27.85	-3.8	27,325	-0.01%
2024/09/16	0	0.00	43.2	27.80	27.70	-43.2	27,622	-0.16%
2024/09/13	0	0.00	3	27.70	27.80	-3	27,818	-0.01%
2024/09/12	1	27.50	0	0.00	27.70	1	28,295	0.00%
2024/09/10	0	0.00	10	27.90	27.95	-10	28,441	-0.04%
2024/09/09	0.3	27.40	5.2	27.30	27.90	-4.9	28,254	-0.02%
2024/09/06	1	27.50	0	0.00	27.50	1	28,154	0.00%
2024/09/05	0.5	27.60	8.8	27.60	27.30	-8.3	28,213	-0.03%
2024/09/04	7.3	27.18	0	0.00	27.25	7.3	28,333	0.03%
2024/09/03	2.1	27.66	3	27.93	27.65	-0.9	28,137	0.00%
2024/09/02	1	28.20	3	28.13	28.10	-2	28,285	-0.01%
2024/08/30	1.8	28.10	2.4	28.08	28.20	-0.6	28,505	0.00%
2024/08/29	0.2	27.95	0.1	27.94	27.95	0	28,306	0.00%
2024/08/28	0	0.00	2	27.85	27.85	-2	28,804	-0.01%
2024/08/27	0	0.00	1	27.75	27.90	-1	30,682	0.00%
2024/08/23	0	0.00	0.3	27.40	27.40	-0.3	31,165	0.00%
2024/08/21	0	27.20	0	0.00	27.35	0	31,623	0.00%
2024/08/19	3	27.18	1	27.10	27.15	2	32,949	0.01%
2024/08/16	0	0.00	2	27.25	27.30	-2	33,710	-0.01%
2024/08/15	4	26.85	1	26.75	26.70	3	34,426	0.01%
2024/08/14	0	0.00	1.2	27.11	27.25	-1.2	35,510	0.00%
2024/08/13	0.1	26.80	0	0.00	26.80	0.1	36,429	0.00%
2024/08/12	2	27.15	12	27.17	27.00	-10	36,545	-0.03%
2024/08/09	4	26.48	3	26.92	26.65	1	36,425	0.00%
2024/08/08	3.2	26.02	0	0.00	25.80	3.2	36,014	0.01%
2024/08/07	3.4	25.76	2	25.90	25.90	1.4	35,903	0.00%
2024/08/06	5	25.45	0	0.00	25.75	5	35,931	0.01%
2024/08/05	23.4	25.34	63.1	25.40	25.35	-39.7	35,513	-0.11%
2024/08/02	7.3	26.27	7	26.26	26.45	0.3	34,697	0.00%
2024/08/01	5	26.50	2	26.53	26.65	3	34,521	0.01%
2024/07/31	12	26.43	6	26.55	26.55	6	34,624	0.02%
2024/07/30	20.2	26.24	0	0.00	26.25	20.2	34,344	0.06%
2024/07/29	7.3	26.78	2.6	26.77	26.70	4.7	33,901	0.01%
2024/07/26	22.9	27.14	0.4	27.30	27.00	22.5	33,348	0.07%
2024/07/23	17	29.98	16.1	29.81	29.80	0.9	32,615	0.00%
2024/07/22	19.1	29.63	1	29.50	29.70	18.1	31,924	0.06%
2024/07/19	43.4	30.07	1	30.10	30.25	42.4	31,416	0.14%
2024/07/18	4	30.43	18	30.33	30.45	-14	30,911	-0.05%
2024/07/17	1.8	29.98	104.3	30.10	30.05	-102.5	30,308	-0.34%	大賣/鉅額交易
2024/07/16	4	29.84	1	29.95	30.00	3	29,926	0.01%
2024/07/15	6.4	29.81	1	29.85	30.00	5.4	29,944	0.02%
2024/07/12	0	0.00	7.2	29.90	29.90	-7.2	29,800	-0.02%
2024/07/11	9	29.78	3.1	29.91	29.85	6	29,938	0.02%
2024/07/10	2	29.50	1.3	29.50	29.60	0.7	30,359	0.00%
2024/07/09	1	29.35	0	0.00	29.25	1	30,202	0.00%
2024/07/08	7	29.25	1.1	29.19	29.25	6	30,075	0.02%
2024/07/05	0	29.15	0.3	29.31	29.25	-0.2	29,962	0.00%
2024/07/04	0	0.00	20.4	29.15	29.25	-20.4	30,026	-0.07%
2024/07/03	1	28.80	6	28.92	29.05	-5	29,942	-0.02%
2024/07/02	0.1	28.65	0	0.00	28.75	0.1	29,776	0.00%
2024/07/01	0	0.00	0.8	28.65	28.75	-0.8	30,048	0.00%
2024/06/28	3.1	28.78	0	0.00	28.55	3.1	30,067	0.01%
2024/06/27	1.2	28.51	0	0.00	28.60	1.2	29,873	0.00%
2024/06/26	1.1	28.75	0	0.00	28.80	1.1	29,720	0.00%
2024/06/25	0	0.00	2	29.05	29.10	-2	29,742	-0.01%
2024/06/24	1	28.85	22	28.99	29.00	-21	29,648	-0.07%
2024/06/20	0	0.00	2.2	28.95	29.00	-2.2	29,718	-0.01%
2024/06/19	0	0.00	2.1	29.05	28.95	-2.1	29,989	-0.01%
2024/06/18	0	0.00	0.1	28.80	28.85	-0.1	29,873	0.00%
2024/06/17	2.3	28.75	0	0.00	28.70	2.3	29,953	0.01%
2024/06/13	0	0.00	1	28.90	28.70	-1	30,815	0.00%
2024/06/12	0	0.00	11	28.76	28.75	-11	31,291	-0.04%
2024/06/11	0.3	28.73	3.5	28.72	28.60	-3.2	31,762	-0.01%
2024/06/07	0	0.00	7	28.95	28.95	-7	31,721	-0.02%
2024/06/06	1	28.80	2	28.85	28.85	-1	31,698	0.00%
2024/06/05	0.2	28.60	0	0.00	28.60	0.2	31,635	0.00%
2024/06/04	2.3	28.36	1	28.50	28.35	1.3	31,708	0.00%
2024/06/03	0.3	28.45	0	0.00	28.60	0.3	31,681	0.00%
2024/05/31	0.8	28.68	19.1	28.77	28.60	-18.3	31,204	-0.06%
2024/05/30	23.4	27.86	2	27.85	27.70	21.4	29,475	0.07%
2024/05/29	1	28.15	0.1	28.30	27.90	0.9	29,317	0.00%
2024/05/28	1	28.45	0	0.00	28.40	1	29,067	0.00%
2024/05/27	0	0.00	1.8	28.53	28.65	-1.8	29,542	-0.01%
2024/05/24	3	28.32	2	28.30	28.30	1	29,801	0.00%
2024/05/23	5.2	28.28	5	28.45	28.65	0.2	29,765	0.00%
2024/05/22	6.1	28.69	0	0.00	28.50	6.1	28,969	0.02%
2024/05/21	3.1	29.14	0	0.00	28.85	3.1	28,352	0.01%
2024/05/20	1	29.30	8.1	29.14	29.40	-7.1	27,499	-0.03%
2024/05/17	0.3	28.20	18.5	28.79	29.00	-18.2	26,294	-0.07%
2024/05/16	1.1	28.11	1	28.25	28.30	0.1	25,180	0.00%
2024/05/15	2.1	28.12	7.2	28.15	28.00	-5.1	24,945	-0.02%
2024/05/13	11.1	28.27	0	0.00	28.30	11.1	25,333	0.04%
2024/05/10	0.1	28.15	4	28.31	28.50	-3.9	25,250	-0.02%
2024/05/09	0.4	28.06	0	0.00	27.90	0.4	25,063	0.00%
2024/05/08	2	28.13	0	0.00	28.25	2	24,971	0.01%
2024/05/07	0.1	28.00	10.1	28.10	28.20	-10	24,922	-0.04%
2024/05/06	2	28.13	29.6	28.02	28.10	-27.6	24,685	-0.11%
2024/05/03	0	0.00	2	27.75	27.60	-2	24,200	-0.01%
2024/05/02	2	27.60	2	27.75	27.45	0	24,077	0.00%
2024/04/30	41.1	27.75	5	27.65	27.40	36.1	24,007	0.15%
2024/04/29	13.1	27.65	5	27.45	27.65	8.1	23,856	0.03%
2024/04/23	0	0.00	9.1	27.20	27.20	-9.1	23,582	-0.04%
2024/04/22	1	27.00	1.7	26.96	27.05	-0.7	23,508	0.00%
2024/04/19	3	26.43	5	26.35	26.55	-2	23,286	-0.01%
2024/04/18	0.1	26.50	12.4	26.74	27.00	-12.4	22,782	-0.05%
2024/04/17	1.1	26.23	6	26.50	26.50	-4.9	22,603	-0.02%
2024/04/16	32.9	26.45	6.4	26.68	26.30	26.5	22,238	0.12%
2024/04/15	8	27.03	2	27.10	27.05	6	21,578	0.03%
2024/04/12	2.2	27.08	0	0.00	27.10	2.2	21,487	0.01%
2024/04/11	6.3	27.16	0	0.00	27.25	6.3	21,342	0.03%
2024/04/10	1.3	27.28	0.3	27.20	27.15	1	21,272	0.00%
2024/04/08	0.5	27.00	0.4	27.05	27.15	0.1	21,091	0.00%
2024/04/03	3.3	26.94	3	27.00	26.90	0.3	20,964	0.00%
2024/04/02	0	0.00	4	27.25	27.30	-4	20,732	-0.02%
2024/03/29	0	0.00	3.2	27.26	27.25	-3.2	20,636	-0.02%
2024/03/28	1	27.10	0	0.00	27.15	1	20,438	0.00%
2024/03/27	2	27.28	0	0.00	27.20	2	20,255	0.01%
2024/03/26	0.2	27.10	1	27.20	27.35	-0.9	20,157	0.00%
2024/03/25	5.2	27.06	6	27.03	27.05	-0.8	19,831	0.00%
2024/03/22	2	27.08	21	27.05	27.10	-19	19,769	-0.10%
2024/03/21	0	0.00	12.2	26.80	26.75	-12.2	19,355	-0.06%
2024/03/20	3	26.45	0	0.00	26.50	3	19,372	0.02%
2024/03/19	3.2	26.64	24	26.53	26.55	-20.9	19,384	-0.11%
2024/03/18	0	0.00	202	26.56	26.50	-202	19,138	-1.06%	大賣/鉅額交易
2024/03/15	4	26.00	15	26.00	26.20	-11	18,545	-0.06%
2024/03/14	26	26.01	7	25.99	26.05	19	17,906	0.11%
2024/03/13	0	0.00	4	25.63	25.70	-4	17,429	-0.02%
2024/03/12	0	0.00	0.2	25.55	25.65	-0.2	17,248	0.00%
2024/03/11	0	0.00	93.4	25.45	25.50	-93.4	17,255	-0.54%
2024/03/08	2.2	25.30	0	0.00	25.30	2.2	17,111	0.01%
2024/03/07	4	25.39	0	0.00	25.40	4	16,848	0.02%
2024/03/06	1	25.35	0	0.00	25.40	1	16,754	0.01%
2024/03/01	2	25.30	3	25.15	25.35	-1	17,143	-0.01%
2024/02/29	6.2	25.21	6.1	25.24	25.25	0.2	17,045	0.00%
2024/02/27	5	25.00	7.7	25.01	25.10	-2.7	16,349	-0.02%
2024/02/26	1.5	24.40	6.5	24.39	24.35	-5	15,680	-0.03%
2024/02/23	9.9	24.46	0	0.00	24.40	9.9	15,393	0.06%
2024/02/22	2.1	24.60	0	0.00	24.50	2.1	15,548	0.01%
2024/02/21	22.2	24.69	1	24.65	24.65	21.2	15,462	0.14%
2024/02/16	24	24.61	1.2	24.70	24.65	22.8	16,164	0.14%
2024/02/15	1.1	24.66	4	24.78	24.65	-2.9	16,245	-0.02%
2024/02/05	39.7	24.50	0	0.00	24.50	39.7	16,018	0.25%
2024/02/02	2.1	24.75	3.2	24.85	24.85	-1.2	15,635	-0.01%
2024/01/31	16	24.75	0	0.00	24.75	16	15,622	0.10%
2024/01/30	2	24.80	0	0.00	24.75	2	15,642	0.01%
2024/01/29	0.1	25.00	0	0.00	25.00	0.1	15,754	0.00%
2024/01/26	1.1	24.77	1	24.95	24.85	0.1	15,870	0.00%
2024/01/25	0	0.00	1	24.65	24.65	-1	15,891	-0.01%
2024/01/24	1	24.60	0	0.00	24.65	1	15,832	0.01%
2024/01/23	25.2	24.60	0	0.00	24.65	25.2	15,780	0.16%
2024/01/22	3.3	24.60	0	0.00	24.55	3.3	15,738	0.02%
2024/01/19	2.2	24.64	7	24.52	24.70	-4.8	15,569	-0.03%
2024/01/18	2.2	24.63	0	0.00	24.55	2.2	15,506	0.01%
2024/01/17	12.4	24.83	1.2	24.77	24.60	11.2	15,396	0.07%
2024/01/16	11.4	25.06	0	0.00	25.00	11.4	15,148	0.08%
2024/01/15	0	0.00	0.3	25.54	25.40	-0.3	14,957	0.00%
2024/01/12	1.1	25.35	0	0.00	25.35	1.1	15,170	0.01%
2024/01/11	1	25.40	0	0.00	25.40	1	15,220	0.01%
2024/01/09	0.1	25.75	0.1	25.65	25.50	0	15,226	0.00%
2024/01/08	0	0.00	1	25.90	25.80	-1	15,229	-0.01%
2024/01/04	1	25.65	0	0.00	25.70	1	15,318	0.01%
2024/01/03	1.1	25.69	0	0.00	25.60	1.1	15,632	0.01%
2024/01/02	0	0.00	1	25.85	25.90	-1	15,580	-0.01%
2023/12/29	0	0.00	1	25.80	25.80	-1	15,639	-0.01%
2023/12/28	0.2	25.70	1	25.75	25.80	-0.8	15,982	-0.01%
2023/12/26	1	25.35	0	0.00	25.50	1	15,869	0.01%
2023/12/20	0.2	25.42	0.2	25.45	25.40	0	15,837	0.00%
2023/12/19	1.2	25.37	0	0.00	25.50	1.2	15,759	0.01%
2023/12/18	1	25.55	0	0.00	25.65	1	15,928	0.01%
2023/12/15	0	0.00	2	25.75	25.70	-2	16,006	-0.01%
2023/12/14	0	0.00	2.1	25.73	25.75	-2.1	15,631	-0.01%
2023/12/13	1.5	25.48	0	0.00	25.45	1.5	15,320	0.01%
2023/12/12	2	25.50	0	0.00	25.50	2	15,780	0.01%
2023/12/08	0	0.00	7	25.60	25.60	-7	15,933	-0.04%
2023/12/06	0	0.00	4.5	25.62	25.55	-4.5	16,053	-0.03%
2023/12/05	1.1	25.20	0.4	25.30	25.45	0.7	15,903	0.00%
2023/12/04	1.2	25.20	5	25.21	25.25	-3.8	15,964	-0.02%
2023/12/01	1	25.30	0	25.30	25.25	1	16,050	0.01%
2023/11/30	0	0.00	1	25.55	25.60	-1	15,938	-0.01%
2023/11/29	0	0.00	50.7	25.55	25.55	-50.7	15,390	-0.33%
2023/11/28	0	0.00	2	25.55	25.70	-2	15,247	-0.01%
2023/11/27	0	0.00	1	25.60	25.35	-1	15,485	-0.01%
2023/11/24	0	0.00	3	25.47	25.50	-3	15,446	-0.02%
2023/11/22	102.5	25.50	2.2	25.55	25.50	100.3	15,421	0.65%	大買/
2023/11/21	100	25.60	4.8	25.65	25.70	95.2	15,392	0.62%
2023/11/20	0	0.00	3	25.10	25.20	-3	15,160	-0.02%
2023/11/17	1	25.15	2	25.05	25.15	-1	15,128	-0.01%
2023/11/16	0.2	24.95	32.5	25.01	25.15	-32.3	15,028	-0.21%
2023/11/15	1	24.55	17	24.60	24.60	-16	14,492	-0.11%
2023/11/14	1.4	24.43	6	24.50	24.50	-4.6	14,218	-0.03%
2023/11/13	0.2	24.55	3	24.50	24.50	-2.8	14,179	-0.02%
2023/11/10	0	0.00	6	24.55	24.50	-6	14,489	-0.04%
2023/11/09	1.3	24.50	4	24.54	24.45	-2.7	14,577	-0.02%
2023/11/08	21	24.55	3	24.50	24.55	18	14,809	0.12%
2023/11/07	0	0.00	2.7	24.40	24.50	-2.7	14,679	-0.02%
2023/11/06	1	24.70	19	24.55	24.55	-18	14,703	-0.12%
2023/11/03	1.3	24.25	218	24.30	24.35	-216.7	14,523	-1.49%	大賣/鉅額交易
2023/11/02	0	0.00	7.1	24.14	24.15	-7.1	14,579	-0.05%
2023/11/01	10	23.85	0	0.00	23.85	10	14,552	0.07%
2023/10/31	2	23.85	0	0.00	23.85	2	14,678	0.01%
2023/10/30	1.3	23.85	0	0.00	23.85	1.3	14,894	0.01%
2023/10/27	100.6	23.90	0	0.00	24.00	100.6	14,857	0.68%
2023/10/26	121	23.84	0	0.00	23.80	121	15,070	0.80%	大買/鉅額交易
2023/10/25	10.1	24.00	0	0.00	23.95	10.1	15,050	0.07%
2023/10/23	0.1	24.00	0.1	24.00	24.05	0	16,228	0.00%
2023/10/20	4.3	23.87	1	24.05	24.00	3.3	16,482	0.02%
2023/10/19	1	24.25	0	0.00	24.20	1	16,384	0.01%
2023/10/18	0	0.00	0.3	24.55	24.50	-0.3	16,613	0.00%
2023/10/17	0	0.00	13	24.70	24.70	-13	16,772	-0.08%
2023/10/16	6.4	24.70	9.5	24.65	24.70	-3.2	16,846	-0.02%
2023/10/13	1	24.55	0	0.00	24.65	1	16,874	0.01%
2023/10/12	0	0.00	6.1	24.75	24.75	-6.1	17,048	-0.04%
2023/10/11	3	24.38	25	24.54	24.60	-22	17,071	-0.13%
2023/10/05	2.1	24.00	6	24.10	24.00	-3.9	16,946	-0.02%
2023/10/04	12.4	23.81	0	0.00	23.80	12.4	16,918	0.07%
2023/10/03	4.9	24.12	0	0.00	24.10	4.9	16,657	0.03%
2023/10/02	2	24.23	6	24.25	24.15	-4	16,730	-0.02%
2023/09/28	1	24.20	6	24.25	24.25	-5	17,234	-0.03%
2023/09/27	0.3	24.20	6	24.20	24.15	-5.7	17,375	-0.03%
2023/09/26	0.4	24.20	72	24.10	24.15	-71.6	17,441	-0.41%
2023/09/25	0.3	24.25	6	24.30	24.30	-5.7	17,418	-0.03%
2023/09/22	3.2	24.16	6	24.10	24.10	-2.8	17,676	-0.02%
2023/09/21	21.7	24.24	0	0.00	24.05	21.7	17,755	0.12%
2023/09/20	11.3	24.40	2.8	24.36	24.35	8.4	17,558	0.05%
2023/09/19	0	0.00	0.2	24.50	24.45	-0.2	17,476	0.00%
2023/09/18	1.1	24.40	0	0.00	24.45	1.1	17,648	0.01%
2023/09/15	5.5	24.43	6	24.90	24.40	-0.5	17,710	0.00%
2023/09/14	12	24.50	18.1	24.60	24.80	-6.1	17,220	-0.04%
2023/09/13	3.3	24.28	7	24.30	24.30	-3.7	17,044	-0.02%
2023/09/12	0.3	24.15	12	24.18	24.25	-11.7	17,281	-0.07%
2023/09/11	10.1	24.12	6	24.15	24.15	4.1	17,201	0.02%
2023/09/08	2.1	24.21	9.7	24.22	24.20	-7.6	17,161	-0.04%
2023/09/07	15	24.22	6	24.25	24.20	9	17,201	0.05%
2023/09/06	9.1	24.37	6.5	24.41	24.35	2.6	17,154	0.01%
2023/09/05	5	24.51	6	24.55	24.50	-1	17,051	-0.01%
2023/09/04	0.3	24.65	6	24.60	24.60	-5.7	17,088	-0.03%
2023/09/01	0	24.65	12	24.63	24.55	-12	17,206	-0.07%
2023/08/31	2.7	24.53	7	24.76	24.45	-4.3	17,334	-0.03%
2023/08/30	5.1	24.85	24.1	24.79	24.80	-18.9	17,105	-0.11%
2023/08/29	7	24.59	12	24.60	24.60	-5	17,267	-0.03%
2023/08/28	2.1	24.60	12	24.60	24.50	-9.9	17,312	-0.06%
2023/08/25	2.5	24.40	0	0.00	24.35	2.5	17,853	0.01%
2023/08/24	12.8	24.41	0	0.00	24.40	12.8	17,935	0.07%
2023/08/23	12.6	24.59	3	24.60	24.55	9.6	17,763	0.05%
2023/08/22	0.4	24.71	0	0.00	24.65	0.4	17,798	0.00%
2023/08/21	1	24.80	0	0.00	24.85	1	17,833	0.01%
2023/08/18	2.4	24.56	6.1	24.68	24.60	-3.7	17,896	-0.02%
2023/08/17	1.2	24.48	3	24.45	24.50	-1.8	17,943	-0.01%
2023/08/16	24	24.60	0	0.00	24.55	24	17,968	0.13%
2023/08/15	14.6	25.23	0	0.00	25.00	14.6	18,074	0.08%
2023/08/14	12.9	25.45	2	25.48	25.35	10.9	18,157	0.06%
2023/08/11	0.3	25.83	0	0.00	25.70	0.3	18,303	0.00%
2023/08/10	26.1	25.75	1	25.85	25.85	25.1	18,654	0.13%
2023/08/09	0.1	25.70	2	25.65	25.90	-1.9	18,587	-0.01%
2023/08/08	1.1	25.65	0.7	25.70	25.60	0.4	18,629	0.00%
2023/08/07	1.1	25.71	1	25.70	25.75	0.1	18,521	0.00%
2023/08/04	1	25.55	1.1	25.55	25.55	-0.1	19,029	0.00%
2023/08/02	2.1	25.70	0	0.00	25.65	2.1	19,034	0.01%
2023/08/01	2	25.90	0	0.00	25.95	2	18,926	0.01%
2023/07/31	11.1	25.93	1	26.10	25.85	10.1	18,911	0.05%
2023/07/28	0.4	26.05	1.2	26.00	25.95	-0.8	18,840	0.00%
2023/07/27	3.5	25.99	4.9	25.97	26.00	-1.4	19,073	-0.01%
2023/07/26	0	0.00	4	26.85	26.95	-4	18,746	-0.02%
2023/07/25	2	26.40	0	0.00	26.55	2	18,198	0.01%
2023/07/24	0.2	26.35	0	0.00	26.25	0.2	17,976	0.00%
2023/07/21	0	0.00	1	26.60	26.45	-1	17,922	-0.01%
2023/07/20	1	26.45	0	0.00	26.60	1	17,686	0.01%
2023/07/18	0	0.00	2.5	26.43	26.45	-2.5	17,454	-0.01%
2023/07/17	3.4	26.41	2.6	26.39	26.45	0.8	17,439	0.00%
2023/07/14	1	26.10	10	26.19	26.30	-9	17,330	-0.05%
2023/07/13	0	0.00	6	26.00	26.00	-6	17,212	-0.03%
2023/07/12	0	0.00	6	25.80	25.95	-6	17,202	-0.03%
2023/07/11	0.2	25.85	6	25.80	25.80	-5.8	17,178	-0.03%
2023/07/10	1	25.40	0	25.55	25.45	1	17,133	0.01%
2023/07/07	2.1	25.50	27	25.53	25.55	-24.9	17,090	-0.15%
2023/07/06	12	25.86	12	25.90	25.80	0	17,046	0.00%
2023/07/04	1	26.10	0	0.00	26.05	1	16,516	0.01%
2023/07/03	0	0.00	115	26.17	26.20	-115	17,050	-0.67%	大賣/鉅額交易
2023/06/30	0	0.00	9	26.10	26.05	-9	17,383	-0.05%
2023/06/29	8	26.02	0	0.00	25.95	8	17,356	0.05%
2023/06/28	3	26.10	1	26.10	26.10	2	17,343	0.01%
2023/06/27	0	26.30	0	0.00	26.20	0	17,375	0.00%
2023/06/26	1	26.45	0	0.00	26.35	1	17,445	0.01%
2023/06/21	0	0.00	43.1	26.38	26.40	-43.1	17,372	-0.25%
2023/06/20	0	0.00	19	26.30	26.30	-19	17,509	-0.11%
2023/06/19	2	26.13	4	26.25	26.30	-2	17,602	-0.01%
2023/06/16	0.2	26.25	6	26.25	26.20	-5.8	17,763	-0.03%
2023/06/15	1.1	26.15	2	26.25	26.25	-1	17,695	-0.01%
2023/06/14	2.7	26.30	2	26.30	26.25	0.7	18,005	0.00%
2023/06/13	2.3	26.30	6.5	26.34	26.30	-4.2	18,799	-0.02%
2023/06/12	3.8	26.25	24.4	26.15	26.20	-20.6	18,972	-0.11%
2023/06/09	0.8	26.55	0	26.60	26.50	0.8	19,209	0.00%
2023/06/08	2	26.50	0	0.00	26.60	2	19,690	0.01%
2023/06/07	0.6	26.56	3.1	26.66	26.70	-2.5	20,013	-0.01%
2023/06/06	4	26.61	5	26.63	26.55	-1	20,186	0.00%
2023/06/05	0	0.00	11	26.31	26.35	-11	20,288	-0.05%
2023/06/02	0	0.00	8	26.05	26.00	-8	20,283	-0.04%
2023/06/01	0.4	25.90	8	25.95	25.85	-7.6	20,341	-0.04%
2023/05/30	10.3	25.95	0	0.00	25.90	10.3	20,093	0.05%
2023/05/29	0.2	25.90	6	25.90	25.80	-5.8	20,295	-0.03%
2023/05/26	0	25.90	0	0.00	25.75	0	21,019	0.00%
2023/05/25	2	25.80	0	0.00	25.80	2	21,338	0.01%
2023/05/24	1.1	26.00	0	0.00	26.10	1.1	21,844	0.01%
2023/05/23	1.7	26.11	0	0.00	26.10	1.7	24,309	0.01%
2023/05/22	1	26.30	6	26.18	26.20	-5	24,670	-0.02%
2023/05/19	4	26.25	106.1	26.28	26.30	-102.1	24,822	-0.41%	大賣/鉅額交易
2023/05/18	2	25.95	5	25.99	26.00	-3	24,535	-0.01%
2023/05/17	1	25.75	2.1	25.82	25.90	-1.1	24,518	0.00%
2023/05/16	0.6	25.35	6.1	25.55	25.70	-5.5	24,504	-0.02%
2023/05/15	22.2	25.29	0	0.00	25.30	22.2	24,649	0.09%
2023/05/12	0	0.00	7	25.28	25.25	-7	24,732	-0.03%
2023/05/11	0.3	25.40	1	25.35	25.45	-0.7	24,717	0.00%
2023/05/10	0.4	25.41	37.1	25.39	25.50	-36.7	24,967	-0.15%
2023/05/09	5.1	25.00	7.4	24.95	25.05	-2.3	24,612	-0.01%
2023/05/05	25	24.90	0	0.00	24.95	25	24,564	0.10%
2023/05/04	0.1	24.90	8	24.84	24.90	-7.9	24,734	-0.03%
2023/05/03	0.9	24.80	13	24.75	24.80	-12.2	24,849	-0.05%
2023/05/02	7.9	24.63	2	24.85	24.90	5.9	25,028	0.02%
2023/04/28	20	24.85	0	0.00	24.95	20	25,602	0.08%
2023/04/27	0.5	24.90	0	0.00	24.80	0.5	25,915	0.00%
2023/04/26	0	0.00	90	24.90	24.95	-90	26,074	-0.35%
2023/04/24	0	0.00	1	24.99	25.00	-1	26,186	0.00%
2023/04/21	5	24.86	0.6	24.85	24.85	4.4	26,318	0.02%
2023/04/20	2.4	24.87	19	24.86	24.90	-16.6	26,408	-0.06%
2023/04/19	3.6	25.04	0	0.00	25.05	3.6	26,893	0.01%
2023/04/18	1.1	25.15	3.2	25.27	25.30	-2.1	26,824	-0.01%
2023/04/17	8.2	25.14	10	25.15	25.25	-1.8	26,845	-0.01%
2023/04/14	0.2	25.25	2	25.40	25.45	-1.8	26,928	-0.01%
2023/04/13	2.1	25.22	1	25.25	25.30	1.1	26,870	0.00%
2023/04/12	0	0.00	1	25.15	25.30	-1	26,846	0.00%
2023/04/11	0.1	25.20	0	0.00	25.25	0.1	26,870	0.00%
2023/04/10	2.1	24.93	0.8	25.20	25.00	1.3	26,754	0.00%
2023/04/07	5	25.04	1	24.95	25.00	4	26,718	0.01%
2023/04/06	0.6	25.55	0	0.00	25.45	0.6	26,524	0.00%
2023/03/31	2	25.25	61.1	25.15	25.30	-59.1	25,953	-0.23%
2023/03/30	0	0.00	2.4	24.96	25.00	-2.4	25,577	-0.01%
2023/03/29	3	24.85	13	24.90	24.90	-10	25,366	-0.04%
2023/03/28	2	24.75	0	0.00	24.80	2	25,574	0.01%
2023/03/27	0	0.00	1	24.70	24.70	-1	25,631	0.00%
2023/03/24	0.1	24.60	0	0.00	24.70	0.1	25,780	0.00%
2023/03/23	1.1	24.50	0.2	24.60	24.65	0.9	25,780	0.00%
2023/03/22	0.5	24.25	6	24.35	24.45	-5.5	25,746	-0.02%
2023/03/21	20.7	23.88	1	23.95	23.95	19.7	25,969	0.08%
2023/03/20	0.2	23.70	1	23.70	23.75	-0.8	25,940	0.00%
2023/03/17	15.1	23.70	1	23.85	23.70	14.1	25,820	0.05%
2023/03/16	31.8	23.57	2.1	23.63	23.55	29.6	25,737	0.12%
2023/03/15	7.3	24.08	0	0.00	24.00	7.3	25,346	0.03%
2023/03/14	106.2	24.15	0	0.00	24.05	106.2	25,227	0.42%	大買/鉅額交易
2023/03/13	29.4	24.30	9	24.22	24.35	20.4	24,999	0.08%
2023/03/10	10.2	24.61	0	0.00	24.55	10.2	24,830	0.04%
2023/03/09	7	24.80	1	24.80	24.85	6	24,730	0.02%
2023/03/08	0.1	24.95	11	25.00	25.00	-10.9	25,046	-0.04%
2023/03/07	2	24.95	15	24.98	25.00	-13	25,186	-0.05%
2023/03/06	1	24.70	11	24.75	24.85	-10	25,275	-0.04%
2023/03/03	1.1	24.75	3	24.72	24.65	-1.9	25,394	-0.01%
2023/03/02	4	24.71	30	24.68	24.70	-26	25,413	-0.10%
2023/03/01	22	24.85	4	24.80	24.80	18	25,464	0.07%
2023/02/24	13.1	24.86	4	24.95	24.95	9.1	25,274	0.04%
2023/02/23	26.3	24.90	0.2	24.90	24.95	26.1	24,712	0.11%
2023/02/22	3.8	24.73	1.2	24.77	24.90	2.6	24,520	0.01%
2023/02/21	41.6	24.69	120.7	24.71	24.75	-79.2	24,211	-0.33%	大賣/
2023/02/20	2	25.93	9.3	25.97	26.00	-7.3	22,032	-0.03%
2023/02/17	2.2	25.34	6.2	25.43	25.40	-4	22,020	-0.02%
2023/02/16	1	25.10	0	0.00	25.10	1	22,302	0.00%
2023/02/15	1	25.10	19	25.18	25.05	-18	22,859	-0.08%
2023/02/14	1	25.20	1	25.20	25.25	0	22,744	0.00%
2023/02/13	3	25.08	27.1	24.89	25.20	-24.1	22,744	-0.11%
2023/02/10	9	24.71	71.1	24.73	24.70	-62.1	22,403	-0.28%
2023/02/09	0	0.00	10	24.65	24.60	-10	22,403	-0.04%
2023/02/08	1.3	24.59	0.2	24.55	24.50	1.1	22,448	0.01%
2023/02/07	103	24.45	0	0.00	24.40	103	22,204	0.46%	大買/鉅額交易
2023/02/06	4.7	24.58	0.2	24.65	24.50	4.5	22,109	0.02%
2023/02/03	0	0.00	2.2	24.70	24.70	-2.2	21,991	-0.01%
2023/02/02	8.6	24.68	2.1	24.61	24.65	6.4	22,066	0.03%
2023/02/01	40.2	24.64	0.2	24.75	24.65	40	21,983	0.18%
2023/01/31	3.2	24.64	0	0.00	24.50	3.2	22,091	0.01%
2023/01/30	33	24.54	14	24.62	24.90	19	21,892	0.09%
2023/01/17	5	24.24	0	0.00	24.15	5	21,493	0.02%
2023/01/16	4.2	24.49	2	24.53	24.45	2.2	21,542	0.01%
2023/01/13	0	0.00	1	24.40	24.25	-1	21,747	0.00%
2023/01/12	13	24.10	0	0.00	24.05	13	22,253	0.06%
2023/01/11	0.1	24.25	0	0.00	24.20	0.1	22,618	0.00%
2023/01/10	7.2	24.50	1	24.45	24.50	6.2	23,176	0.03%
2023/01/09	0	0.00	18	24.42	24.60	-18	23,482	-0.08%
2023/01/06	1	23.95	0	0.00	23.95	1	23,520	0.00%
2023/01/05	1	24.00	0	0.00	24.00	1	24,293	0.00%
2023/01/04	2.3	23.83	0	0.00	23.80	2.3	24,469	0.01%
2023/01/03	3	23.85	0	0.00	24.00	3	24,994	0.01%
2022/12/30	1	24.10	5	24.20	24.05	-4	25,089	-0.02%
2022/12/29	0.2	24.15	0	0.00	24.10	0.2	25,674	0.00%
2022/12/28	0	0.00	5	24.15	24.05	-5	25,844	-0.02%
2022/12/27	0	0.00	2	24.30	24.30	-2	26,088	-0.01%
2022/12/26	0	0.00	11	24.20	24.15	-11	26,483	-0.04%
2022/12/23	3	24.08	0	0.00	24.10	3	26,908	0.01%
2022/12/22	0	0.00	4.1	24.30	24.35	-4.1	27,330	-0.01%
2022/12/21	1	24.00	0	0.00	24.10	1	27,681	0.00%
2022/12/20	12.3	23.97	0	0.00	24.00	12.3	27,990	0.04%
2022/12/19	3	24.12	2	24.20	24.30	1	28,030	0.00%
2022/12/16	4.1	24.25	1	24.40	24.25	3.1	28,079	0.01%
2022/12/15	21.1	24.49	0	0.00	24.60	21.1	28,313	0.07%
2022/12/14	0	0.00	5	24.54	24.65	-5	28,358	-0.02%
2022/12/13	5.3	24.21	0	0.00	24.20	5.3	28,309	0.02%
2022/12/12	12.1	24.43	1	24.30	24.55	11.1	27,953	0.04%
2022/12/09	0	0.00	1	24.65	24.65	-1	28,309	0.00%
2022/12/08	10	24.60	1.1	24.46	24.65	8.9	28,421	0.03%
2022/12/06	0	24.24	0	0.00	24.20	0	28,176	0.00%
2022/12/05	6	24.45	3	24.45	24.25	3	28,230	0.01%
2022/12/02	10	24.18	1	24.45	24.15	9	28,164	0.03%
2022/12/01	2	24.55	0.1	24.60	24.60	1.9	28,065	0.01%
2022/11/30	5	24.76	2.1	24.82	24.80	2.9	27,907	0.01%
2022/11/29	0	0.00	1	24.30	24.50	-1	27,597	0.00%
2022/11/28	1.2	23.83	0.2	24.10	24.10	1	27,285	0.00%
2022/11/25	1.2	23.91	0	0.00	24.15	1.2	27,359	0.00%
2022/11/24	0	0.00	10	24.15	24.25	-10	27,342	-0.04%
2022/11/23	0.1	24.05	20	23.97	24.00	-19.9	27,320	-0.07%
2022/11/22	1	23.65	5	23.65	23.75	-4	27,186	-0.01%
2022/11/21	1	23.45	0.2	23.69	23.75	0.8	27,053	0.00%
2022/11/18	18	23.53	0	0.00	23.70	18	26,863	0.07%
2022/11/17	25.8	23.70	0	0.00	23.75	25.8	26,730	0.10%
2022/11/16	3.1	24.00	0	0.00	24.00	3.1	26,587	0.01%
2022/11/15	2.1	24.03	1.1	24.20	24.20	1	26,305	0.00%
2022/11/14	5.2	23.95	0	0.00	24.05	5.2	25,900	0.02%
2022/11/11	1	23.75	9.2	23.70	24.00	-8.2	25,449	-0.03%
2022/11/10	7	23.22	0	0.00	23.20	7	24,852	0.03%
2022/11/09	5.1	23.41	0	0.00	23.45	5.1	24,785	0.02%
2022/11/08	19.2	23.45	1.3	23.54	23.50	17.9	24,490	0.07%
2022/11/07	0	0.00	10.7	23.45	23.50	-10.7	24,427	-0.04%
2022/11/04	4.2	23.00	0	0.00	23.05	4.2	24,457	0.02%
2022/11/03	6	23.09	0	0.00	23.05	6	24,429	0.02%
2022/11/02	12.3	23.41	0	0.00	23.25	12.3	24,583	0.05%
2022/11/01	0	0.00	5	23.40	23.40	-5	24,560	-0.02%
2022/10/31	4	23.35	7	23.37	23.20	-3	24,549	-0.01%
2022/10/28	3.6	23.18	0	0.00	23.15	3.6	24,458	0.01%
2022/10/27	5.2	23.39	1.1	23.25	23.10	4.2	24,668	0.02%
2022/10/26	0	0.00	3.1	23.29	23.20	-3.1	24,592	-0.01%
2022/10/25	8.3	22.70	1.1	22.81	22.80	7.1	24,368	0.03%
2022/10/24	19	22.83	0	0.00	22.85	19	24,346	0.08%
2022/10/21	1.1	22.96	2	22.80	22.95	-1	24,367	0.00%
2022/10/20	7.7	22.09	6	22.13	22.55	1.7	24,420	0.01%
2022/10/19	9.1	22.73	1	22.70	22.50	8.1	24,148	0.03%
2022/10/18	12.5	22.86	6	22.98	23.00	6.5	24,006	0.03%
2022/10/17	12	23.07	0	0.00	23.10	12	23,675	0.05%
2022/10/14	33.8	23.64	0	0.00	23.55	33.8	23,619	0.14%
2022/10/13	42.9	23.82	1.1	23.65	23.75	41.8	23,349	0.18%
2022/10/12	7.3	24.27	0	0.00	24.60	7.3	22,797	0.03%
2022/10/11	26.7	24.63	9	24.81	24.40	17.7	22,867	0.08%
2022/10/07	1.6	25.33	1	25.25	25.30	0.6	22,305	0.00%
2022/10/06	52.1	25.35	0	0.00	25.45	52.1	22,453	0.23%
2022/10/05	11	25.37	0	0.00	25.25	11	22,312	0.05%
2022/10/04	15.4	25.35	19.2	25.30	25.30	-3.8	22,603	-0.02%
2022/10/03	7.9	25.35	0	0.00	25.35	7.9	23,041	0.03%
2022/09/30	7	25.83	0	0.00	25.75	7	22,887	0.03%
2022/09/29	26.3	25.99	0	0.00	26.10	26.3	22,759	0.12%
2022/09/28	2.7	26.24	0	0.00	26.10	2.7	22,658	0.01%
2022/09/27	5	26.22	5.3	26.18	26.15	-0.3	22,376	0.00%
2022/09/26	11.5	26.47	1	26.40	26.35	10.5	22,217	0.05%
2022/09/23	4.3	26.80	0	0.00	26.75	4.3	22,276	0.02%
2022/09/22	6.2	26.86	0	0.00	26.80	6.2	22,245	0.03%
2022/09/21	2	27.28	0	0.00	27.30	2	21,945	0.01%
2022/09/19	3	27.43	0	0.00	27.40	3	21,916	0.01%
2022/09/16	1	27.55	2.1	27.40	27.40	-1.1	21,998	0.00%
2022/09/15	3	27.37	0	0.00	27.55	3	21,723	0.01%
2022/09/14	3.1	27.49	0	0.00	27.40	3.1	21,826	0.01%
2022/09/13	0	0.00	1	27.90	27.75	-1	21,825	0.00%
2022/09/12	3	27.57	3.1	27.67	27.75	-0.1	21,909	0.00%
2022/09/08	0	0.00	0.1	27.65	27.50	-0.1	22,215	0.00%
2022/09/07	2.4	27.46	0	0.00	27.30	2.4	22,493	0.01%
2022/09/06	1.5	27.80	0	0.00	27.80	1.5	22,502	0.01%
2022/09/05	6.1	27.58	1.2	27.65	27.55	4.9	22,607	0.02%
2022/09/02	2	27.65	6	27.65	27.60	-4	22,677	-0.02%
2022/09/01	4.7	27.73	0	0.00	27.65	4.7	22,680	0.02%
2022/08/31	0.4	28.23	1.4	28.14	28.20	-1	22,507	0.00%
2022/08/30	3	27.70	0	0.00	27.65	3	22,279	0.01%
2022/08/29	2.8	27.74	0.4	27.80	27.70	2.4	22,262	0.01%
2022/08/26	4	27.95	0	0.00	28.00	4	22,205	0.02%
2022/08/25	5	27.82	0	0.00	27.80	5	22,389	0.02%
2022/08/24	7	27.64	0	0.00	27.65	7	22,660	0.03%
2022/08/23	4	27.53	0	0.00	27.55	4	23,486	0.02%
2022/08/22	1.1	27.85	86.5	27.85	27.80	-85.4	23,625	-0.36%
2022/08/19	2	28.00	0	0.00	28.05	2	23,772	0.01%
2022/08/18	2.2	28.03	0	0.00	28.05	2.2	24,571	0.01%
2022/08/17	6	28.19	0	0.00	28.25	6	24,592	0.02%
2022/08/16	1.1	28.35	0	0.00	28.30	1.1	24,579	0.00%
2022/08/15	0	0.00	1	28.40	28.35	-1	24,915	0.00%
2022/08/12	1	28.40	0	0.00	28.45	1	25,136	0.00%
2022/08/11	0.5	28.45	2	28.50	28.50	-1.5	25,489	-0.01%
2022/08/10	6	28.20	1	28.15	28.15	5	25,919	0.02%
2022/08/09	5.9	28.05	1	27.95	28.10	4.9	26,201	0.02%
2022/08/04	0	0.00	1	27.30	27.30	-1	27,340	0.00%
2022/08/03	13.9	27.01	1	27.10	27.20	12.9	27,583	0.05%
2022/08/01	6	27.26	0	0.00	27.20	6	28,162	0.02%
2022/07/29	7.8	27.31	30	27.30	27.50	-22.2	28,435	-0.08%
2022/07/28	9.3	27.49	4.1	27.48	27.65	5.2	28,289	0.02%
2022/07/27	7	29.29	5.4	29.23	29.35	1.6	28,025	0.01%
2022/07/26	1	29.25	2	29.23	29.20	-1	27,904	0.00%
2022/07/25	4	29.23	4	29.30	29.15	0	27,790	0.00%
2022/07/22	0	0.00	0.6	28.58	29.05	-0.6	27,909	0.00%
2022/07/21	0	0.00	1.3	28.15	28.45	-1.3	27,922	0.00%
2022/07/20	2.1	28.05	1	28.20	27.85	1.1	27,933	0.00%
2022/07/19	6	27.78	0	0.00	27.85	6	27,927	0.02%
2022/07/18	4	27.81	8	27.56	28.00	-4	28,027	-0.01%
2022/07/15	2	27.20	0	0.00	27.20	2	27,870	0.01%
2022/07/14	0.2	27.50	1	27.30	27.40	-0.8	27,967	0.00%
2022/07/13	6	27.20	7	27.04	27.10	-1	27,947	0.00%
2022/07/12	6.1	26.59	0	0.00	26.50	6.1	28,125	0.02%
2022/07/11	14.2	27.14	0	0.00	27.05	14.2	27,990	0.05%
2022/07/08	6	28.33	0	0.00	28.30	6	28,352	0.02%
2022/07/07	4	28.48	0	0.00	28.60	4	28,510	0.01%
2022/07/06	6	28.78	0	0.00	28.60	6	28,719	0.02%
2022/07/04	0.5	29.25	1	29.15	28.95	-0.5	29,590	0.00%
2022/07/01	5.1	28.90	0	0.00	29.10	5.1	30,456	0.02%
2022/06/30	0.1	29.20	0	0.00	29.00	0.1	30,507	0.00%
2022/06/27	0.3	29.85	2	29.85	29.70	-1.8	30,904	-0.01%
2022/06/24	1	29.55	0.3	29.65	29.65	0.7	31,025	0.00%
2022/06/23	0	0.00	2	29.30	29.40	-2	31,097	-0.01%
2022/06/22	3	29.08	0.5	29.25	28.95	2.5	30,976	0.01%
2022/06/21	1.6	29.41	0	0.00	29.50	1.6	30,840	0.01%
2022/06/20	0	0.00	4	29.29	29.00	-4	30,838	-0.01%
2022/06/17	11	29.03	0	0.00	29.10	11	30,830	0.04%
2022/06/16	0	0.00	46.3	29.73	29.50	-46.3	30,482	-0.15%
2022/06/15	2	29.08	0	0.00	29.15	2	30,603	0.01%
2022/06/14	1	28.90	3	29.15	29.45	-2	30,745	-0.01%
2022/06/13	35.4	28.90	0	0.00	28.90	35.4	30,810	0.11%
2022/06/10	1	29.00	47.7	29.11	29.15	-46.7	30,665	-0.15%
2022/06/09	4.2	29.13	51	29.06	29.15	-46.8	30,719	-0.15%
2022/06/08	0	0.00	1	29.55	29.50	-1	30,664	0.00%
2022/06/07	50	29.40	0	0.00	29.35	50	30,891	0.16%
2022/06/06	1.2	29.56	0	0.00	29.60	1.2	31,008	0.00%
2022/06/02	1	29.60	5	29.55	29.55	-4	31,306	-0.01%
2022/06/01	4	30.07	12	30.20	29.80	-8	31,558	-0.03%
2022/05/31	1	29.70	3	30.10	30.60	-2	31,353	-0.01%
2022/05/30	5	29.75	21.8	29.89	30.05	-16.8	30,566	-0.05%
2022/05/27	20.3	29.45	4	29.45	29.40	16.3	30,477	0.05%
2022/05/26	48.4	28.79	0	0.00	28.80	48.4	30,519	0.16%
2022/05/24	1	29.55	0	0.00	29.45	1	30,635	0.00%
2022/05/23	1	28.95	2.2	29.55	29.45	-1.2	30,589	0.00%
2022/05/19	14	28.81	0	0.00	28.75	14	30,358	0.05%
2022/05/18	13.1	29.58	7.4	28.97	29.60	5.7	29,968	0.02%
2022/05/17	7.1	28.66	3.1	29.48	28.60	4	29,719	0.01%
2022/05/16	1	29.05	2	29.08	29.10	-1	29,628	0.00%
2022/05/13	1	29.55	19.5	29.25	29.45	-18.5	29,513	-0.06%
2022/05/12	13.4	29.59	0	0.00	29.50	13.4	29,045	0.05%
2022/05/11	0.4	30.59	0	0.00	30.65	0.4	28,676	0.00%
2022/05/10	9	29.87	5.1	30.00	30.35	3.9	28,560	0.01%
2022/05/09	7	30.81	36	30.70	30.70	-29	28,178	-0.10%
2022/05/06	6	31.66	0	0.00	31.80	6	28,159	0.02%
2022/05/05	0	0.00	2	32.10	32.10	-2	28,325	-0.01%
2022/05/04	0	0.00	3	32.45	32.40	-3	28,119	-0.01%
2022/05/03	8.2	32.97	3	33.05	32.70	5.2	28,203	0.02%
2022/04/28	3	33.10	3	33.37	33.30	0	27,975	0.00%
2022/04/27	11	33.11	13	33.06	33.20	-2	27,580	-0.01%
2022/04/26	0	0.00	2	33.13	33.45	-2	27,301	-0.01%
2022/04/25	7.1	32.42	0	0.00	32.45	7.1	26,959	0.03%
2022/04/22	3.2	32.43	3	32.60	33.00	0.2	26,784	0.00%
2022/04/21	4	32.28	0	0.00	32.20	4	26,673	0.01%
2022/04/20	22	32.24	6	31.96	32.50	16	26,892	0.06%
2022/04/19	2	32.13	1.2	32.46	32.15	0.8	26,908	0.00%
2022/04/18	27.8	32.11	21	32.32	32.20	6.8	26,963	0.03%
2022/04/15	3.2	33.31	2	33.35	33.30	1.2	26,415	0.00%
2022/04/14	12.3	33.65	9.2	33.92	33.35	3.1	26,342	0.01%
2022/04/13	5.2	35.24	6	35.22	35.25	-0.8	25,645	0.00%
2022/04/12	1	35.00	4.5	35.02	35.15	-3.5	25,441	-0.01%
2022/04/11	6	35.22	5.1	35.41	35.35	0.9	25,024	0.00%
2022/04/08	4.7	34.58	2	34.80	34.85	2.7	24,284	0.01%
2022/04/07	11	34.35	10.5	34.30	33.75	0.5	23,842	0.00%
2022/04/06	15.1	33.65	0	0.00	34.05	15.1	22,977	0.07%
2022/04/01	14.2	32.93	11	33.03	33.00	3.2	22,610	0.01%
2022/03/31	7.2	33.06	3.3	33.10	33.05	3.9	22,363	0.02%
2022/03/30	1	32.85	1	32.85	32.85	0	22,078	0.00%
2022/03/29	0.1	32.34	2	32.40	32.30	-1.9	21,769	-0.01%
2022/03/28	1	31.60	23.2	31.90	32.10	-22.2	21,517	-0.10%
2022/03/25	1	31.70	2	31.70	31.80	-1	21,349	0.00%
2022/03/24	3	31.63	0	0.00	31.80	3	21,255	0.01%
2022/03/23	3.1	31.57	18	31.57	31.70	-14.9	21,237	-0.07%
2022/03/22	7	31.16	5.3	31.21	31.40	1.8	20,979	0.01%
2022/03/21	10	31.20	0	0.00	31.15	10	20,700	0.05%
2022/03/18	45	31.09	2	31.18	31.05	43	20,610	0.21%
2022/03/17	7.5	30.89	2	31.08	30.90	5.5	20,246	0.03%
2022/03/16	7	30.55	0	0.00	30.50	7	19,838	0.04%
2022/03/15	2.1	30.03	2	30.00	30.10	0.1	19,599	0.00%
2022/03/14	0	0.00	34	30.09	30.05	-34	19,488	-0.17%
2022/03/11	2.4	29.88	1	29.80	29.95	1.4	19,522	0.01%
2022/03/10	22.1	29.78	2.1	29.71	29.90	19.9	19,461	0.10%
2022/03/09	6	28.95	0	0.00	28.80	6	19,237	0.03%
2022/03/08	35.1	28.98	4	28.91	28.95	31.1	19,069	0.16%
2022/03/07	5.1	29.04	0	0.00	29.20	5.1	18,755	0.03%
2022/02/25	3	29.30	5	29.28	29.45	-2	19,000	-0.01%
2022/02/24	9.1	29.50	4	29.55	29.60	5.1	18,467	0.03%
2022/02/23	2	29.95	3	29.95	30.00	-1	18,052	-0.01%
2022/02/22	7.2	29.92	22	29.94	30.00	-14.9	18,132	-0.08%
2022/02/21	3	30.12	0	0.00	30.20	3	17,846	0.02%
2022/02/18	5	30.25	1	30.45	30.35	4	17,825	0.02%
2022/02/17	7	30.61	0	0.00	30.50	7	17,913	0.04%
2022/02/16	2	30.50	3.1	30.52	30.65	-1.1	17,857	-0.01%
2022/02/15	2	30.28	8	30.34	30.25	-6	17,736	-0.03%
2022/02/14	2.4	30.27	10	30.25	30.35	-7.6	18,057	-0.04%
2022/02/11	2	30.23	2	30.23	30.40	0	18,304	0.00%
2022/02/10	2.2	30.16	7.7	30.29	30.30	-5.5	18,248	-0.03%
2022/02/09	4	30.20	33	30.25	30.35	-29	18,159	-0.16%
2022/02/08	0	0.00	7.1	30.05	30.10	-7.1	17,802	-0.04%
2022/02/07	2	29.65	32	29.73	29.95	-30	17,460	-0.17%
2022/01/26	3	28.93	1	29.00	29.00	2	16,923	0.01%
2022/01/25	15.1	28.65	4	28.60	28.85	11.1	16,852	0.07%
2022/01/24	20.1	28.73	85	28.84	28.85	-64.9	16,611	-0.39%
2022/01/21	3.1	28.69	2.1	28.80	28.85	1	16,652	0.01%
2022/01/20	5	28.82	0	0.00	28.95	5	16,580	0.03%
2022/01/19	9	29.05	0	0.00	29.00	9	16,539	0.05%
2022/01/18	8	29.30	1.2	29.33	29.20	6.8	16,580	0.04%
2022/01/17	2	29.15	91.3	29.15	29.20	-89.3	16,515	-0.54%
2022/01/14	3	29.45	0	0.00	29.50	3	16,375	0.02%
2022/01/13	0.5	29.65	48	29.81	29.90	-47.5	16,353	-0.29%
2022/01/12	7	29.34	5	29.40	29.40	2	16,038	0.01%
2022/01/11	2	28.90	6.2	29.05	29.30	-4.2	15,830	-0.03%
2022/01/10	1	28.90	1	28.90	28.95	0	15,589	0.00%
2022/01/07	0	0.00	22	28.95	28.95	-22	15,599	-0.14%
2022/01/06	21	28.40	4	28.39	28.55	17	15,267	0.11%
2022/01/05	0	0.00	2	28.10	28.20	-2	14,964	-0.01%
2022/01/04	0	0.00	1	28.10	28.10	-1	15,078	-0.01%
2022/01/03	0.4	28.05	0	0.00	28.00	0.4	15,109	0.00%
2021/12/30	1	28.05	10.4	28.10	28.05	-9.4	15,184	-0.06%
2021/12/29	2	28.00	0	0.00	28.05	2	15,235	0.01%
2021/12/28	0	0.00	2	27.95	28.00	-2	15,216	-0.01%
2021/12/27	1	27.90	3.3	27.95	27.95	-2.3	15,232	-0.02%
2021/12/24	0	0.00	5	27.95	27.95	-5	15,526	-0.03%
2021/12/23	0	0.00	0.4	27.90	27.90	-0.4	15,713	0.00%
2021/12/22	0.2	27.90	5.1	27.85	27.90	-4.9	15,935	-0.03%
2021/12/21	0	0.00	9	27.83	27.95	-9	15,970	-0.06%
2021/12/20	0	27.85	0	0.00	27.80	0	16,105	0.00%
2021/12/17	0	0.00	14	27.93	28.00	-14	16,162	-0.09%
2021/12/16	0.2	27.85	0	0.00	27.85	0.2	16,103	0.00%
2021/12/14	6	27.71	0	0.00	27.75	6	17,018	0.04%
2021/12/13	3.7	27.95	0	0.00	27.85	3.7	17,039	0.02%
2021/12/09	6	27.94	0.4	27.95	28.00	5.6	17,054	0.03%
2021/12/08	0	0.00	7.8	27.99	28.00	-7.8	17,096	-0.05%
2021/12/07	1	28.00	2	27.80	28.00	-1	17,150	-0.01%
2021/12/06	2	27.78	2	27.90	27.90	0	17,161	0.00%
2021/12/01	0.9	27.20	0	0.00	27.55	0.9	17,536	0.00%
2021/11/30	6.1	27.03	1	27.30	26.95	5.1	17,713	0.03%
2021/11/29	4	27.25	0	0.00	27.20	4	17,555	0.02%
2021/11/26	3	27.50	1.1	27.56	27.60	1.9	18,159	0.01%
2021/11/25	4	27.79	0.1	28.00	27.90	3.9	19,582	0.02%
2021/11/24	0	0.00	5	27.86	28.00	-5	20,638	-0.02%
2021/11/23	0.1	27.40	107	27.30	27.40	-106.9	21,097	-0.51%	大賣/鉅額交易
2021/11/22	23	27.40	2.1	27.35	27.50	20.9	21,440	0.10%
2021/11/19	10	27.73	8	27.74	27.65	2	21,606	0.01%
2021/11/18	1.1	27.90	0	0.00	27.95	1.1	22,181	0.00%
2021/11/17	6	27.89	0	0.00	27.95	6	22,368	0.03%
2021/11/16	1	27.85	10.5	27.90	27.90	-9.5	22,525	-0.04%
2021/11/15	1	27.90	5.1	27.85	27.95	-4.1	22,819	-0.02%
2021/11/12	0.3	27.59	0	0.00	27.60	0.3	22,868	0.00%
2021/11/11	1	27.75	40.7	27.68	27.75	-39.7	23,019	-0.17%
2021/11/10	4	27.34	59.4	27.13	27.35	-55.4	22,766	-0.24%
2021/11/08	0	0.00	3.1	26.87	26.90	-3.1	22,524	-0.01%
2021/11/05	1	26.70	0	0.00	26.80	1	22,508	0.00%
2021/11/02	1.7	26.70	0	26.65	26.70	1.7	22,957	0.01%
2021/10/28	0	26.70	1	26.75	26.60	-1	22,959	0.00%
2021/10/27	0.1	26.65	1	26.75	26.75	-0.9	23,112	0.00%
2021/10/26	1	26.65	6	26.59	26.65	-5	23,197	-0.02%
2021/10/22	0.3	26.45	2	26.45	26.45	-1.7	23,368	-0.01%
2021/10/21	0.1	26.45	18	26.42	26.50	-17.9	23,477	-0.08%
2021/10/20	3	26.27	17.1	26.30	26.30	-14.1	23,426	-0.06%
2021/10/19	0.1	26.25	0.2	26.25	26.25	-0.2	23,572	0.00%
2021/10/18	0	0.00	1	26.25	26.20	-1	23,748	0.00%
2021/10/15	2	26.10	1.1	26.20	26.20	0.9	23,849	0.00%
2021/10/14	2	26.10	0	0.00	26.10	2	23,979	0.01%
2021/10/12	2.7	25.96	1	26.05	26.15	1.7	24,346	0.01%
2021/10/08	1	26.05	0	0.00	26.00	1	24,156	0.00%
2021/10/07	0.1	26.25	1.4	26.23	26.25	-1.3	24,320	-0.01%
2021/10/06	5.1	25.93	4	26.00	26.05	1.1	24,491	0.00%
2021/10/05	20	25.90	14	25.94	25.90	6	24,529	0.02%
2021/10/04	1.4	26.01	8.2	26.01	26.00	-6.9	24,580	-0.03%
2021/10/01	18.1	26.01	19.1	26.07	26.10	-1	24,614	0.00%
2021/09/30	12.6	26.17	3.1	26.25	26.30	9.5	24,461	0.04%
2021/09/29	1.1	26.22	5.1	26.25	26.35	-4	24,349	-0.02%
2021/09/28	1	26.30	0.5	26.40	26.40	0.5	24,262	0.00%
2021/09/27	1.1	26.35	1.1	26.40	26.40	0	24,322	0.00%
2021/09/24	1	26.30	0	0.00	26.30	1	24,287	0.00%
2021/09/22	20.9	25.87	2	25.95	25.90	18.9	24,477	0.08%
2021/09/17	3	26.25	0	0.00	26.25	3	24,030	0.01%
2021/09/15	1.2	26.31	1.2	26.40	26.30	0	23,745	0.00%
2021/09/14	0	0.00	0.1	26.40	26.35	-0.1	23,843	0.00%
2021/09/13	1	26.20	1	26.30	26.30	0	23,811	0.00%
2021/09/08	4	26.19	0.1	26.20	26.25	3.9	24,179	0.02%
2021/09/07	4	26.11	1	26.20	26.25	3	24,088	0.01%
2021/09/06	12	26.18	1	26.20	26.25	11	23,993	0.05%
2021/09/03	5	26.23	1	26.25	26.30	4	23,818	0.02%
2021/09/02	4.3	26.05	1.5	26.08	26.25	2.8	23,598	0.01%
2021/09/01	6.3	26.12	0	0.00	26.05	6.3	23,230	0.03%
2021/08/31	16.1	26.10	41	26.06	26.60	-24.9	22,507	-0.11%
2021/08/30	6	27.79	7	27.84	27.85	-1	20,942	0.00%
2021/08/27	16	27.63	7.1	27.58	27.70	8.9	19,846	0.04%
2021/08/26	0	0.00	2	27.35	27.40	-2	19,041	-0.01%
2021/08/25	3	27.30	0.1	27.40	27.35	2.9	18,798	0.02%
2021/08/24	0	0.00	16.8	26.98	27.30	-16.8	18,566	-0.09%
2021/08/23	2	26.90	1.1	26.95	26.90	0.9	17,996	0.01%
2021/08/20	1.3	26.87	0	0.00	26.85	1.3	17,928	0.01%
2021/08/19	2	26.90	1.1	26.90	26.95	0.9	18,302	0.00%
2021/08/18	1	26.80	1	26.95	27.00	0	17,916	0.00%
2021/08/17	3	26.68	0	0.00	26.95	3	17,749	0.02%
2021/08/16	13.1	26.65	13	26.68	26.70	0.1	17,505	0.00%
2021/08/13	3.2	26.88	1	26.90	26.95	2.2	17,345	0.01%
2021/08/12	0.1	26.95	2.4	26.99	27.00	-2.3	17,308	-0.01%
2021/08/11	2.1	26.95	4	26.95	27.00	-1.9	17,244	-0.01%
2021/08/10	1	26.95	12	26.97	27.00	-11	17,443	-0.06%
2021/08/09	2.1	26.71	0.2	26.80	26.90	1.9	18,082	0.01%
2021/08/06	6.1	26.85	1	26.85	26.85	5.1	18,103	0.03%
2021/08/05	6.1	26.89	11	26.85	26.90	-4.9	18,629	-0.03%
2021/08/04	0.6	26.90	0	0.00	26.90	0.6	20,131	0.00%
2021/08/03	0	0.00	10	26.85	26.95	-10	20,465	-0.05%
2021/08/02	6	26.73	1	26.90	26.90	5	20,712	0.02%
2021/07/30	4	26.53	3	26.58	26.50	1	20,574	0.00%
2021/07/29	20.3	26.50	12	26.50	26.60	8.3	20,545	0.04%
2021/07/26	8	26.50	21	26.55	26.50	-13	21,430	-0.06%
2021/07/23	0.1	26.50	3	26.50	26.60	-2.9	21,524	-0.01%
2021/07/22	0	0.00	8	26.38	26.45	-8	21,421	-0.04%
2021/07/21	4	26.30	1	26.30	26.35	3	21,320	0.01%
2021/07/20	0	0.00	10	26.30	26.40	-10	21,381	-0.05%
2021/07/19	1.9	26.34	10	26.35	26.40	-8.1	21,433	-0.04%
2021/07/16	1.2	26.36	65	26.40	26.50	-63.8	21,724	-0.29%
2021/07/15	10	26.31	0	0.00	26.35	10	21,674	0.05%
2021/07/13	12	26.25	13	26.25	26.25	-1	21,942	0.00%
2021/07/12	14	26.29	0	0.00	26.25	14	22,083	0.06%
2021/07/09	2	26.03	0	0.00	26.20	2	22,478	0.01%
2021/07/08	2	26.13	0	0.00	26.20	2	22,743	0.01%
2021/07/07	1.2	26.07	0	0.00	26.15	1.2	22,891	0.01%
2021/07/06	2.3	26.17	0	0.00	26.15	2.3	23,074	0.01%
2021/07/05	51	26.06	0	0.00	26.05	51	23,161	0.22%
2021/07/02	0	0.00	1	26.00	26.00	-1	23,201	0.00%
2021/07/01	0.2	26.15	0	0.00	26.00	0.2	23,204	0.00%
2021/06/30	1	26.25	0	0.00	26.30	1	23,240	0.00%
2021/06/29	0	0.00	5	26.16	26.15	-5	23,187	-0.02%
2021/06/28	0	0.00	1	26.25	26.25	-1	23,308	0.00%
2021/06/25	16.2	26.15	23	26.06	26.15	-6.8	23,499	-0.03%
2021/06/24	0	0.00	0.2	25.95	25.95	-0.2	23,579	0.00%
2021/06/23	70.4	25.70	0	0.00	25.90	70.4	23,683	0.30%
2021/06/22	2	25.45	2	25.55	25.40	0	23,735	0.00%
2021/06/21	12	25.40	0.1	25.50	25.45	11.9	23,739	0.05%
2021/06/18	19	25.56	10	25.55	25.50	9	23,754	0.04%
2021/06/17	3	25.63	0	0.00	25.65	3	23,584	0.01%
2021/06/16	9	25.67	0	0.00	25.60	9	23,962	0.04%
2021/06/15	4	25.74	0	0.00	25.75	4	23,927	0.02%
2021/06/11	1	25.75	0	0.00	25.80	1	24,103	0.00%
2021/06/09	13	25.75	0	0.00	25.70	13	24,614	0.05%
2021/06/08	3.1	25.76	0	0.00	25.95	3.1	24,734	0.01%
2021/06/07	6	25.80	0	0.00	25.90	6	25,064	0.02%
2021/06/04	2	25.90	1	25.85	25.95	1	25,575	0.00%
2021/06/03	1	26.00	0	0.00	25.95	1	26,131	0.00%
2021/06/02	1	26.00	0	0.00	26.00	1	26,310	0.00%
2021/06/01	1	25.60	0	0.00	25.90	1	26,357	0.00%
2021/05/31	8	25.46	5	25.40	25.55	3	26,612	0.01%
2021/05/28	22	25.39	0	0.00	25.40	22	26,718	0.08%
2021/05/27	3	25.33	0	0.00	25.30	3	26,841	0.01%
2021/05/26	1	25.50	10	25.50	25.55	-9	27,010	-0.03%
2021/05/25	3	25.40	0	0.00	25.40	3	27,379	0.01%
2021/05/24	4	25.25	4	25.30	25.25	0	27,482	0.00%
2021/05/21	1	25.25	0	0.00	25.45	1	27,796	0.00%
2021/05/20	5	25.25	3	25.20	25.25	2	27,902	0.01%
2021/05/19	5	25.49	0	0.00	25.40	5	27,954	0.02%
2021/05/18	0.5	25.55	22	25.51	25.60	-21.5	28,091	-0.08%
2021/05/17	38.3	24.90	2	24.85	24.95	36.3	28,481	0.13%
2021/05/14	12	25.53	3	25.45	25.55	9	27,862	0.03%
2021/05/13	13	25.25	30	25.37	25.35	-17	27,860	-0.06%
2021/05/12	58.2	25.36	53	25.77	25.40	5.2	27,438	0.02%
2021/05/11	3.3	26.31	1	26.25	26.25	2.3	26,033	0.01%
2021/05/10	0	0.00	15.5	26.75	26.80	-15.5	25,839	-0.06%
2021/05/07	0.2	26.60	0	0.00	26.65	0.2	26,540	0.00%
2021/05/06	4.2	26.50	37.6	26.46	26.60	-33.4	26,979	-0.12%
2021/05/05	11	26.28	5	26.20	26.30	6	27,096	0.02%
2021/05/04	29.6	26.21	16	26.34	26.25	13.6	27,266	0.05%
2021/05/03	16.3	26.66	41.4	26.65	26.60	-25.1	26,904	-0.09%
2021/04/29	3.3	26.83	219.3	26.94	26.95	-216	27,035	-0.80%	大賣/鉅額交易
2021/04/28	5.2	26.85	0.2	26.90	26.95	5	27,148	0.02%
2021/04/27	0	0.00	24	26.85	27.00	-24	27,701	-0.09%
2021/04/26	6	26.94	15.1	26.97	27.00	-9.1	27,763	-0.03%
2021/04/23	1.1	26.70	9.8	26.66	26.80	-8.7	27,879	-0.03%
2021/04/22	31.1	26.91	0	0.00	26.85	31.1	27,868	0.11%
2021/04/21	2.2	27.00	7	27.06	27.00	-4.8	27,647	-0.02%
2021/04/20	43	27.10	1.1	27.19	27.20	41.9	27,540	0.15%
2021/04/19	2	27.00	56.3	27.03	27.25	-54.3	27,496	-0.20%
2021/04/16	23	26.77	0	0.00	26.95	23	27,294	0.08%
2021/04/15	27.1	26.78	1.4	26.82	26.90	25.7	27,286	0.09%
2021/04/14	107	26.30	10	26.33	26.35	97	26,924	0.36%	大買/
2021/04/13	2	26.25	6	26.17	26.25	-4	26,728	-0.01%
2021/04/12	4	26.10	10	26.10	26.20	-6	26,557	-0.02%
2021/04/09	21	26.15	0	0.00	26.15	21	26,466	0.08%
2021/04/08	97	26.12	3	26.10	26.20	94	26,487	0.35%
2021/04/07	0.1	26.15	14	26.15	26.15	-13.9	26,720	-0.05%
2021/04/06	11	26.10	6	26.10	26.10	5	26,731	0.02%
2021/04/01	20.2	26.10	0	0.00	26.10	20.2	26,703	0.08%
2021/03/31	0.1	26.15	100.6	26.20	26.10	-100.5	26,666	-0.38%
2021/03/30	6	26.10	0	0.00	26.20	6	26,416	0.02%
2021/03/29	0	0.00	9	26.20	26.20	-9	26,210	-0.03%
2021/03/26	50	26.10	19	26.10	26.20	31	26,057	0.12%
2021/03/25	1	26.05	3.1	26.05	26.05	-2.1	25,970	-0.01%
2021/03/23	1	26.00	13	25.99	25.90	-12	26,008	-0.05%
2021/03/22	4	25.95	6	25.88	25.95	-2	25,951	-0.01%
2021/03/19	8	25.91	0	0.00	26.05	8	26,046	0.03%
2021/03/18	2	26.05	0	0.00	26.10	2	25,737	0.01%
2021/03/17	11.3	26.10	5	26.15	26.00	6.3	25,731	0.02%
2021/03/16	18	26.15	2.1	26.10	26.20	15.9	25,656	0.06%
2021/03/15	2	25.90	7	26.06	26.10	-5	25,622	-0.02%
2021/03/12	0.1	25.85	6.1	25.80	25.95	-6	25,843	-0.02%
2021/03/11	12.1	26.09	0	0.00	25.90	12.1	25,925	0.05%
2021/03/10	114.2	25.90	0	0.00	26.00	114.2	25,775	0.44%	大買/鉅額交易
2021/03/09	3.5	25.58	15	25.56	25.70	-11.5	25,339	-0.05%
2021/03/08	13	25.12	24	25.18	25.15	-11	25,064	-0.04%
2021/03/05	2	25.20	0	0.00	25.05	2	25,058	0.01%
2021/03/04	12	25.06	4	25.20	25.10	8	25,593	0.03%
2021/03/03	1.4	25.24	0	0.00	25.25	1.4	25,461	0.01%
2021/03/02	3.2	25.32	0	0.00	25.15	3.2	25,283	0.01%
2021/02/26	9.3	25.34	27	25.42	25.25	-17.7	25,295	-0.07%
2021/02/25	4	25.70	3	25.58	25.75	1	24,685	0.00%
2021/02/24	6	25.43	7	25.50	25.35	-1	24,484	0.00%
2021/02/23	16	25.18	2	25.23	25.25	14	24,729	0.06%
2021/02/22	1	24.85	3.5	24.91	24.85	-2.5	24,809	-0.01%
2021/02/19	3	24.75	0	0.00	24.90	3	25,091	0.01%
2021/02/18	0	0.00	50	24.95	24.90	-50	25,108	-0.20%
2021/02/17	5	24.80	4.5	24.68	24.70	0.5	25,169	0.00%
2021/02/05	1	24.10	1	24.15	24.10	0	24,668	0.00%
2021/02/04	9	23.98	4	24.00	24.00	5	24,738	0.02%
2021/02/03	5.4	24.00	0	0.00	23.95	5.4	25,528	0.02%
2021/02/02	50.6	24.10	5.1	24.11	24.10	45.6	25,657	0.18%
2021/02/01	8.6	23.86	0	0.00	23.90	8.6	25,792	0.03%
2021/01/29	28.7	23.89	15	23.79	23.60	13.7	25,749	0.05%
2021/01/28	13.1	24.01	1	24.00	24.00	12.1	24,919	0.05%
2021/01/27	2.1	24.25	56	24.21	24.20	-53.9	24,495	-0.22%
2021/01/26	7.1	24.14	0	0.00	24.10	7.1	24,330	0.03%
2021/01/25	4.1	24.23	14.2	24.17	24.25	-10.1	24,011	-0.04%
2021/01/22	8.6	24.33	3	24.35	24.30	5.6	24,061	0.02%
2021/01/21	0.2	24.63	1	24.55	24.50	-0.8	23,998	0.00%
2021/01/20	33.1	24.65	8.3	24.76	24.55	24.8	23,734	0.10%
2021/01/19	4.1	24.85	1	24.85	24.90	3.1	23,204	0.01%
2021/01/18	15	24.90	0	0.00	24.90	15	23,246	0.06%
2021/01/15	2.1	25.10	7	25.12	25.00	-4.9	23,093	-0.02%
2021/01/14	1	25.15	0	0.00	25.20	1	23,056	0.00%
2021/01/13	2	25.38	0	0.00	25.30	2	23,141	0.01%
2021/01/12	1.1	25.35	2	25.20	25.30	-0.9	23,295	0.00%
2021/01/11	6	25.39	2.7	25.44	25.50	3.3	23,462	0.01%
2021/01/08	1	25.15	16.2	25.28	25.50	-15.2	23,573	-0.06%
2021/01/07	0.1	25.21	0	0.00	25.20	0.1	23,465	0.00%
2021/01/06	11.2	25.16	0	0.00	25.20	11.2	23,392	0.05%
2021/01/04	1	25.20	92	25.40	25.35	-91	23,389	-0.39%
2020/12/31	5	25.50	3	25.60	25.55	2	23,478	0.01%
2020/12/30	5.1	25.54	6	25.51	25.70	-0.9	23,358	0.00%
2020/12/29	2	24.95	2	25.00	25.00	0	23,076	0.00%
2020/12/28	11	24.95	13	24.96	24.95	-2	23,218	-0.01%
2020/12/25	4.1	25.05	0	0.00	25.00	4.1	23,198	0.02%
2020/12/24	0	0.00	5	25.00	24.95	-5	23,221	-0.02%
2020/12/23	1	24.95	0.1	25.05	24.95	0.9	23,360	0.00%
2020/12/22	5	25.15	0	0.00	25.00	5	23,614	0.02%
2020/12/21	1	25.15	1.4	25.24	25.30	-0.4	24,413	0.00%
2020/12/18	6	25.28	11.9	25.32	25.15	-5.9	24,630	-0.02%
2020/12/17	0	0.00	7.6	25.23	25.30	-7.6	25,044	-0.03%
2020/12/16	4	25.10	5	25.12	25.25	-1	25,276	0.00%
2020/12/15	15	24.89	2	24.85	24.85	13	25,416	0.05%
2020/12/14	7	25.01	0	0.00	25.00	7	25,176	0.03%
2020/12/11	23	25.10	5	25.05	25.10	18	25,001	0.07%
2020/12/10	91	25.15	0.2	25.20	25.00	90.8	24,867	0.37%
2020/12/09	1	25.05	2.1	25.05	25.10	-1.1	24,773	0.00%
2020/12/08	1.8	25.00	7	24.96	25.05	-5.2	24,550	-0.02%
2020/12/07	10.1	25.18	0	0.00	25.15	10.1	24,111	0.04%
2020/12/04	4	25.30	0	0.00	25.40	4	24,198	0.02%
2020/12/03	4.2	25.20	0	0.00	25.25	4.2	24,136	0.02%
2020/12/02	5	25.15	0.2	25.30	25.30	4.8	24,269	0.02%
2020/12/01	1.2	25.26	3	25.25	25.30	-1.8	24,275	-0.01%
2020/11/30	10	25.20	5.3	25.46	25.15	4.7	24,224	0.02%
2020/11/26	6.1	25.50	3	25.52	25.55	3.1	24,056	0.01%
2020/11/25	9	25.51	1	25.65	25.40	8	24,236	0.03%
2020/11/24	5	25.60	4	25.63	25.75	1	24,014	0.00%
2020/11/23	0.5	25.57	14	25.46	25.60	-13.5	23,973	-0.06%
2020/11/20	25.8	25.35	0	0.00	25.35	25.8	23,919	0.11%
2020/11/19	13	25.50	12	25.60	25.65	1	23,463	0.00%
2020/11/18	12.1	25.89	5	25.85	25.85	7.1	23,071	0.03%
2020/11/17	0.6	26.05	1	26.05	26.10	-0.4	22,736	0.00%
2020/11/16	6	26.08	30	26.05	26.15	-24	23,108	-0.10%
2020/11/13	3	25.97	20	26.04	26.10	-17	23,188	-0.07%
2020/11/12	4.1	26.14	1.4	26.11	26.15	2.7	23,264	0.01%
2020/11/11	0	0.00	11	26.45	26.50	-11	23,204	-0.05%
2020/11/10	5	25.80	18.2	25.79	25.80	-13.2	22,260	-0.06%
2020/11/09	1	25.40	2	25.43	25.45	-1	21,970	0.00%
2020/11/06	0.2	25.30	4	25.23	25.30	-3.8	21,709	-0.02%
2020/11/05	3.6	25.00	1	25.00	25.05	2.6	21,637	0.01%
2020/11/04	6	24.89	2.2	24.86	24.85	3.8	21,638	0.02%
2020/11/03	2	24.70	2	24.73	24.90	0	21,556	0.00%
2020/11/02	3	24.32	0	0.00	24.60	3	21,661	0.01%
2020/10/30	11.7	24.28	8	24.25	24.30	3.7	21,827	0.02%
2020/10/29	14.2	24.41	7	24.44	24.35	7.2	21,638	0.03%
2020/10/28	2.1	24.68	0	0.00	24.70	2.1	21,705	0.01%
2020/10/27	1.4	24.79	1	24.75	24.75	0.4	21,812	0.00%
2020/10/26	2	24.83	5.3	24.81	24.95	-3.3	22,009	-0.01%
2020/10/23	3	24.73	1	24.90	24.75	2	22,506	0.01%
2020/10/22	2	24.60	0	0.00	24.80	2	25,008	0.01%
2020/10/21	9	24.55	1	24.60	24.50	8	26,046	0.03%
2020/10/20	6	24.60	458.4	24.55	24.70	-452.4	26,460	-1.71%	大賣/鉅額交易
2020/10/19	5.2	24.80	2	24.90	24.75	3.2	26,540	0.01%
2020/10/16	10	24.93	1	25.00	24.90	9	26,756	0.03%
2020/10/15	12	24.97	6	24.97	25.05	6	26,830	0.02%
2020/10/14	5	25.11	1	25.20	25.15	4	26,846	0.01%
2020/10/13	2	25.15	0	0.00	25.15	2	27,029	0.01%
2020/10/12	16.5	25.20	1	25.45	25.35	15.5	27,217	0.06%
2020/10/08	13	25.34	0	0.00	25.35	13	27,219	0.05%
2020/10/07	1	25.60	0	0.00	25.60	1	27,207	0.00%
2020/10/05	14	25.45	8	25.50	25.45	6	27,813	0.02%
2020/09/29	32	25.87	0.1	25.90	25.80	31.9	27,958	0.11%
2020/09/28	6	25.77	0	0.00	25.90	6	28,192	0.02%
2020/09/25	15	24.95	2	25.38	25.30	13	28,384	0.05%
2020/09/24	25	24.95	5	24.95	24.90	20	28,287	0.07%
2020/09/23	4.2	25.50	25	25.55	25.55	-20.8	27,546	-0.08%
2020/09/22	58	25.65	28	25.74	25.60	30	27,331	0.11%
2020/09/21	8.3	26.10	70.7	26.24	26.05	-62.4	27,043	-0.23%
2020/09/18	21	26.45	2.3	26.57	26.40	18.7	26,918	0.07%
2020/09/17	13	26.57	0	0.00	26.60	13	26,755	0.05%
2020/09/16	0	0.00	5	26.60	26.70	-5	26,831	-0.02%
2020/09/15	1	26.55	0	0.00	26.60	1	26,935	0.00%
2020/09/14	1	26.50	0	0.00	26.60	1	27,256	0.00%
2020/09/11	1	26.75	1	26.60	26.70	0	27,304	0.00%
2020/09/10	3	26.60	0	0.00	26.70	3	27,557	0.01%
2020/09/09	13	26.37	5	26.50	26.60	8	27,873	0.03%
2020/09/08	5	26.57	1	26.55	26.60	4	27,947	0.01%
2020/09/07	12.2	26.62	7	26.70	26.70	5.2	28,718	0.02%
2020/09/04	15	26.68	5	26.70	26.65	10	29,062	0.03%
2020/09/03	8	26.82	0	0.00	26.85	8	29,103	0.03%
2020/09/02	27	26.88	21	26.85	26.90	6	29,261	0.02%
2020/09/01	3	27.02	0	0.00	27.20	3	29,059	0.01%
2020/08/31	3	27.12	1	27.20	27.20	2	29,157	0.01%
2020/08/28	1.1	27.17	4.3	27.16	27.20	-3.2	29,474	-0.01%
2020/08/27	4.1	27.20	1	27.25	27.20	3.1	29,939	0.01%
2020/08/26	3.4	27.32	3	27.30	27.35	0.4	30,396	0.00%
2020/08/25	0	0.00	4	27.31	27.25	-4	30,506	-0.01%
2020/08/24	5	27.10	0	0.00	27.05	5	31,756	0.02%
2020/08/21	8	27.25	10	27.33	27.40	-2	32,195	-0.01%
2020/08/20	10	27.05	2	27.05	27.05	8	32,276	0.02%
2020/08/19	85.1	27.90	0	0.00	27.55	85.1	32,031	0.27%
2020/08/18	2	27.40	91	27.17	27.50	-89	31,835	-0.28%
2020/08/17	3	27.03	1.2	27.08	27.10	1.8	32,140	0.01%
2020/08/14	6	26.92	2	26.93	26.95	4	32,209	0.01%
2020/08/13	3	26.95	3	26.92	27.00	0	32,374	0.00%
2020/08/12	8	26.84	0	0.00	26.85	8	32,598	0.02%
2020/08/11	4	26.86	4	26.95	26.85	0	32,816	0.00%
2020/08/10	25	26.88	1	26.90	26.85	24	32,858	0.07%
2020/08/07	3	26.93	3	26.97	26.90	0	32,913	0.00%
2020/08/06	17	26.92	3	26.97	27.00	14	33,007	0.04%
2020/08/05	4	26.91	2.3	26.92	26.90	1.7	33,092	0.01%
2020/08/04	16	27.05	5	27.04	27.10	11	33,189	0.03%
2020/08/03	6	26.84	4	26.85	26.80	2	33,177	0.01%
2020/07/31	4	27.10	1	27.25	27.10	3	32,897	0.01%
2020/07/30	6	27.18	0	0.00	27.25	6	32,868	0.02%
2020/07/29	10	27.24	3	27.25	27.20	7	32,705	0.02%
2020/07/28	26	26.56	47	26.66	26.95	-21	32,413	-0.06%
2020/07/27	18	28.98	20	28.89	28.95	-2	30,383	-0.01%
2020/07/24	39	28.95	1	28.95	28.95	38	29,551	0.13%
2020/07/23	2	29.08	0	0.00	29.10	2	29,042	0.01%
2020/07/22	2.4	29.18	0	0.00	29.20	2.4	28,988	0.01%
2020/07/21	31	29.20	2	29.25	29.25	29	28,612	0.10%
2020/07/20	4	29.23	12	29.24	29.25	-8	28,624	-0.03%
2020/07/17	16	29.24	0	0.00	29.15	16	28,770	0.06%
2020/07/16	1	28.90	2	28.95	28.95	-1	29,162	0.00%
2020/07/15	5	28.90	0	0.00	28.85	5	29,174	0.02%
2020/07/14	2	28.88	2	28.85	28.80	0	29,484	0.00%
2020/07/13	0	0.00	19	28.55	28.80	-19	29,705	-0.06%
2020/07/10	20	28.20	0	0.00	28.30	20	29,897	0.07%
2020/07/09	2	28.38	17	28.36	28.30	-15	30,300	-0.05%
2020/07/08	9	28.39	4.5	28.38	28.45	4.5	30,544	0.01%
2020/07/07	2	28.38	0	0.00	28.30	2	30,728	0.01%
2020/07/06	6	28.17	3	28.12	28.40	3	31,080	0.01%
2020/07/03	1	28.05	1	28.10	28.10	0	31,273	0.00%
2020/07/02	1	28.05	1	28.05	28.05	0	31,621	0.00%
2020/07/01	3	28.00	0	0.00	28.00	3	32,269	0.01%
2020/06/30	6	27.79	0	0.00	27.80	6	32,596	0.02%
2020/06/29	24	27.71	0	0.00	27.80	24	32,870	0.07%
2020/06/24	4	27.96	0	0.00	27.95	4	33,276	0.01%
2020/06/23	51	27.90	7	27.91	27.95	44	34,143	0.13%
2020/06/22	96.1	27.75	0	0.00	27.80	96.1	34,936	0.28%
2020/06/19	121	27.91	3	27.95	27.80	118	36,670	0.32%	大買/鉅額交易
2020/06/18	2	27.90	1.9	28.05	28.00	0.1	37,548	0.00%
2020/06/17	1	28.05	5	28.00	28.05	-4	38,448	-0.01%
2020/06/16	250.3	27.93	4	28.11	28.05	246.3	41,134	0.60%	大買/鉅額交易
2020/06/15	20.2	27.63	0	0.00	27.50	20.2	44,287	0.05%
2020/06/12	18	27.61	2	27.70	27.65	16	46,443	0.03%
2020/06/11	3	28.27	6	28.09	28.00	-3	48,087	-0.01%
2020/06/10	6	28.24	1	28.25	28.35	5	48,827	0.01%
2020/06/09	5	28.01	0	0.00	28.20	5	50,493	0.01%
2020/06/05	2	27.98	10	28.05	28.00	-8	52,394	-0.02%
2020/06/04	7	28.08	14	27.98	28.10	-7	52,914	-0.01%
2020/06/03	2	28.00	22	28.04	28.20	-20	53,442	-0.04%
2020/06/02	6	27.18	2	27.30	27.55	4	53,144	0.01%
2020/06/01	1	27.05	1	27.05	27.05	0	52,883	0.00%
2020/05/29	7	26.73	0	0.00	26.65	7	52,809	0.01%
2020/05/28	6	26.84	0	0.00	26.80	6	51,720	0.01%
2020/05/27	1	26.95	0	0.00	26.95	1	51,943	0.00%
2020/05/26	4.4	26.91	3	26.93	26.90	1.4	52,311	0.00%
2020/05/25	20	26.78	1	26.85	26.85	19	52,400	0.04%
2020/05/22	29.3	26.79	5	26.75	26.75	24.3	52,542	0.05%
2020/05/21	0	0.00	6	27.10	27.00	-6	52,286	-0.01%
2020/05/20	5	27.05	1	27.10	27.00	4	52,172	0.01%
2020/05/19	1.3	27.00	0	0.00	26.90	1.3	52,337	0.00%
2020/05/18	13	26.83	0	0.00	26.80	13	52,591	0.02%
2020/05/15	15	26.85	0	0.00	26.95	15	52,388	0.03%
2020/05/14	20.6	26.95	15	26.95	26.90	5.6	52,322	0.01%
2020/05/13	1	26.95	1	27.05	27.15	0	52,245	0.00%
2020/05/12	1.3	26.91	0	0.00	26.85	1.3	52,304	0.00%
2020/05/11	2	27.15	22	27.05	27.05	-20	52,086	-0.04%
2020/05/08	1	26.90	0	0.00	26.85	1	51,777	0.00%
2020/05/07	0	0.00	10	26.83	26.80	-10	51,779	-0.02%
2020/05/06	2	26.80	2	26.83	26.85	0	51,838	0.00%
2020/05/05	0.1	27.00	3	26.80	26.85	-2.9	51,890	-0.01%
2020/05/04	0.3	26.95	1	26.75	26.80	-0.7	52,065	0.00%
2020/04/30	3.3	27.24	26	27.21	27.30	-22.7	51,954	-0.04%
2020/04/29	23	26.69	12	26.80	26.75	11	51,951	0.02%
2020/04/28	0	0.00	2	26.35	26.40	-2	52,197	0.00%
2020/04/27	3	26.10	21	26.25	26.20	-18	53,523	-0.03%
2020/04/23	11	25.32	7	25.47	25.50	4	53,577	0.01%
2020/04/22	30.4	25.36	2	25.18	25.35	28.4	53,322	0.05%
2020/04/21	10	25.72	11	25.56	25.60	-1	53,060	0.00%
2020/04/20	1	26.15	1	26.00	26.20	0	52,741	0.00%
2020/04/17	8	26.51	10	26.70	26.30	-2	52,728	0.00%
2020/04/16	18	26.38	8	26.34	26.40	10	52,423	0.02%
2020/04/15	23	26.54	12	26.54	26.65	11	52,003	0.02%
2020/04/14	3	26.03	134.4	25.85	26.05	-131.4	51,453	-0.26%	大賣/鉅額交易
2020/04/13	3	25.57	15	25.73	25.50	-12	50,789	-0.02%
2020/04/10	3	25.83	14	25.79	25.85	-11	50,395	-0.02%
2020/04/09	20	25.35	0	0.00	25.50	20	50,027	0.04%
2020/04/08	5	24.68	10	24.62	25.00	-5	49,387	-0.01%
2020/04/07	3	24.45	19	24.56	24.60	-16	48,829	-0.03%
2020/04/06	23	24.23	8	24.14	24.25	15	48,303	0.03%
2020/04/01	4	24.25	20	24.25	24.25	-16	47,488	-0.03%
2020/03/31	3	24.28	0	0.00	24.25	3	47,045	0.01%
2020/03/30	7	23.86	20	23.45	24.10	-13	46,440	-0.03%
2020/03/27	2.1	24.25	27	24.58	24.20	-24.9	45,793	-0.05%
2020/03/26	7	24.21	36	24.13	24.10	-29	44,854	-0.06%
2020/03/25	45	24.15	123	24.05	24.20	-78	44,137	-0.18%	大賣/
2020/03/24	35	22.72	6	22.67	22.55	29	42,342	0.07%
2020/03/23	22	21.19	18	21.21	21.20	4	41,251	0.01%
2020/03/20	76	21.40	12	21.53	22.00	64	40,385	0.16%
2020/03/19	105.7	20.10	20	20.29	20.00	85.7	37,521	0.23%	大買/
2020/03/18	56.5	22.49	3.9	22.57	22.20	52.6	34,172	0.15%
2020/03/17	70	23.91	16	24.03	23.55	54	31,722	0.17%
2020/03/16	26	25.68	160	25.80	25.20	-134	29,142	-0.46%	大賣/鉅額交易
2020/03/13	21.4	25.68	22	26.07	26.50	-0.6	27,814	0.00%
2020/03/12	86	26.95	52	27.20	27.05	34	25,814	0.13%
2020/03/11	35	27.88	0	0.00	27.80	35	23,779	0.15%
2020/03/10	165	27.77	17	27.80	28.00	148	23,290	0.64%	大買/鉅額交易
2020/03/09	35	28.23	73.7	28.16	28.15	-38.7	22,550	-0.17%
2020/03/06	7	29.21	2	29.13	29.10	5	21,517	0.02%
2020/03/05	0.3	29.50	2	29.40	29.50	-1.7	21,338	-0.01%
2020/03/04	0	0.00	1	28.85	29.00	-1	21,176	0.00%
2020/03/03	4	28.91	0	0.00	28.80	4	20,984	0.02%
2020/03/02	10.4	28.65	102	28.55	28.65	-91.6	20,932	-0.44%	大賣/
2020/02/27	5	29.05	1	29.00	29.05	4	20,703	0.02%
2020/02/26	1.1	29.31	11.7	29.36	29.30	-10.6	20,238	-0.05%
2020/02/25	6	29.64	0	0.00	29.55	6	19,898	0.03%
2020/02/24	8	29.57	2	29.60	29.50	6	19,823	0.03%
2020/02/21	3	29.85	0	0.00	29.85	3	19,619	0.02%
2020/02/20	55.5	30.14	4	30.05	30.00	51.5	19,522	0.26%
2020/02/19	40.5	29.71	4	29.60	29.85	36.5	19,144	0.19%
2020/02/18	5.9	29.05	0	0.00	29.10	5.9	18,671	0.03%
2020/02/14	3.3	28.93	6	29.00	28.90	-2.7	18,642	-0.01%
2020/02/13	5.7	28.97	3	29.00	29.00	2.7	18,620	0.01%
2020/02/12	4	28.79	2	28.80	28.75	2	18,683	0.01%
2020/02/11	0.1	28.85	0	0.00	28.75	0.1	18,687	0.00%
2020/02/10	2.1	28.70	6	28.60	28.70	-3.9	18,861	-0.02%
2020/02/07	6.1	28.75	0	0.00	28.70	6.1	18,737	0.03%
2020/02/06	3	29.08	5	29.10	29.10	-2	18,665	-0.01%
2020/02/05	5	28.82	1.2	28.86	28.85	3.8	18,499	0.02%
2020/02/04	2	28.48	0.4	28.75	28.65	1.6	18,357	0.01%
2020/02/03	6	27.81	1	27.50	28.05	5	18,545	0.03%
2020/01/31	47	28.27	0	0.00	28.10	47	18,420	0.26%
2020/01/30	34	28.25	15.3	28.28	28.10	18.7	17,785	0.11%
2020/01/20	31.4	29.28	6	29.30	29.30	25.4	16,237	0.16%
2020/01/17	10	28.91	2	28.80	29.00	8	15,991	0.05%
2020/01/16	6	28.73	0	0.00	28.85	6	15,868	0.04%
2020/01/15	4	28.66	0	0.00	28.60	4	15,794	0.03%
2020/01/14	31	28.80	2	28.85	28.65	29	15,721	0.18%
2020/01/13	17	28.48	0	0.00	28.55	17	15,440	0.11%
2020/01/10	1	28.10	0	0.00	28.10	1	15,239	0.01%
2020/01/08	2	27.70	7	27.70	27.70	-5	15,230	-0.03%
2020/01/07	6	27.78	0	0.00	27.80	6	15,216	0.04%
2020/01/06	5	27.80	0	0.00	27.80	5	15,294	0.03%
2020/01/03	5	27.90	30	27.91	28.00	-25	15,410	-0.16%
2020/01/02	5.1	27.85	0	0.00	27.95	5.1	15,482	0.03%
2019/12/31	10	27.90	10	27.95	27.90	0	15,445	0.00%
2019/12/30	4	27.95	1	27.90	28.00	3	15,516	0.02%
2019/12/27	4	27.93	12	27.95	27.95	-8	15,529	-0.05%
2019/12/26	1.5	27.90	0	0.00	27.85	1.5	15,592	0.01%
2019/12/25	1.3	27.91	2	27.90	27.90	-0.7	15,758	0.00%
2019/12/24	1	27.90	2	27.90	27.90	-1	15,911	-0.01%
2019/12/23	1	27.90	4	27.78	27.90	-3	15,950	-0.02%
2019/12/20	0	0.00	5	27.75	27.75	-5	15,979	-0.03%
2019/12/19	1	27.80	10	27.75	27.75	-9	15,914	-0.06%
2019/12/18	0.1	27.85	13	27.82	27.85	-12.9	15,907	-0.08%
2019/12/17	0	0.00	10	27.75	27.75	-10	16,078	-0.06%
2019/12/16	1	27.65	16	27.62	27.60	-15	16,049	-0.09%
2019/12/13	0	0.00	21	27.55	27.55	-21	16,073	-0.13%
2019/12/12	0	0.00	52.7	27.41	27.40	-52.7	16,057	-0.33%
2019/12/09	2	27.15	0	0.00	27.25	2	16,537	0.01%
2019/12/06	0.2	27.25	0	0.00	27.15	0.2	17,030	0.00%
2019/12/05	1.1	27.21	10	27.45	27.15	-8.9	17,289	-0.05%
2019/12/04	0	0.00	2	27.15	27.25	-2	17,203	-0.01%
2019/12/02	9	27.12	1	27.15	27.25	8	17,201	0.05%
2019/11/29	5.7	27.07	13	27.05	27.05	-7.3	17,281	-0.04%
2019/11/27	0.3	27.35	10.1	27.30	27.30	-9.8	17,356	-0.06%
2019/11/26	2	27.35	0	0.00	27.20	2	17,278	0.01%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	3	27.25	1.1	27.31	27.35	1.9	16,943	0.01%
2019/11/20	3.5	27.50	0	0.00	27.55	3.5	16,831	0.02%
2019/11/19	0	0.00	1.1	27.51	27.65	-1.1	16,890	-0.01%
2019/11/18	1	27.45	0	0.00	27.50	1	16,975	0.01%
2019/11/14	3	27.05	0	0.00	27.05	3	17,235	0.02%
2019/11/12	2	27.35	0	0.00	27.25	2	17,339	0.01%
2019/11/11	11	27.43	0	0.00	27.30	11	17,327	0.06%
2019/11/08	10	27.75	1	27.65	27.60	9	17,195	0.05%
2019/11/07	3.2	27.71	100	27.55	27.60	-96.8	17,273	-0.56%
2019/11/06	1.3	27.87	0	0.00	27.95	1.3	17,197	0.01%
2019/11/04	3	27.65	2	27.75	27.75	1	17,563	0.01%
2019/11/01	1.1	27.32	0	0.00	27.50	1.1	17,925	0.01%
2019/10/31	107	27.80	21	27.75	27.55	86	18,214	0.47%	大買/
2019/10/30	28	27.28	7	27.36	27.40	21	18,214	0.12%
2019/10/29	1	26.90	3	26.85	26.90	-2	18,010	-0.01%
2019/10/28	0	0.00	1	26.80	26.80	-1	18,203	-0.01%
2019/10/25	0	0.00	6.6	26.65	26.70	-6.6	18,649	-0.04%
2019/10/22	0	0.00	4.4	26.48	26.55	-4.4	21,359	-0.02%
2019/10/21	0.3	26.40	0	0.00	26.30	0.3	21,715	0.00%
2019/10/18	12	26.30	0	0.00	26.40	12	22,047	0.05%
2019/10/17	4	26.40	0	0.00	26.35	4	22,112	0.02%
2019/10/16	11	26.35	1.3	26.50	26.40	9.7	22,101	0.04%
2019/10/15	0.4	26.50	0	0.00	26.40	0.4	22,027	0.00%
2019/10/14	0.1	26.40	2	26.35	26.30	-1.9	22,065	-0.01%
2019/10/09	0	0.00	5	26.25	26.25	-5	22,129	-0.02%
2019/10/08	2	26.43	0	0.00	26.30	2	22,168	0.01%
2019/10/07	1	26.25	0	0.00	26.25	1	22,494	0.00%
2019/10/04	4	26.19	0	0.00	26.15	4	22,638	0.02%
2019/10/03	1	26.30	2	26.25	26.20	-1	22,613	0.00%
2019/10/02	2	26.38	20	26.40	26.40	-18	22,580	-0.08%
2019/10/01	1	26.40	31.1	26.36	26.50	-30.1	22,573	-0.13%
2019/09/26	1	26.40	0	0.00	26.40	1	22,495	0.00%
2019/09/25	3	26.57	6	26.65	26.55	-3	22,583	-0.01%
2019/09/24	1	26.70	0	0.00	26.75	1	22,930	0.00%
2019/09/23	2	26.70	0	0.00	26.60	2	23,043	0.01%
2019/09/20	1	26.80	0	0.00	26.80	1	23,223	0.00%
2019/09/19	1	26.60	0	0.00	26.60	1	22,928	0.00%
2019/09/18	1	26.55	0	0.00	26.60	1	22,929	0.00%
2019/09/17	1	26.20	0	0.00	26.35	1	22,955	0.00%
2019/09/16	4.3	26.35	0	0.00	26.35	4.3	23,115	0.02%
2019/09/12	9	26.56	2	26.45	26.40	7	23,217	0.03%
2019/09/11	3.2	26.53	0	0.00	26.55	3.2	23,404	0.01%
2019/09/10	4.2	26.45	10	26.20	26.50	-5.8	23,314	-0.02%
2019/09/09	4.6	25.92	1	25.80	25.95	3.6	23,108	0.02%
2019/09/05	0.5	25.45	5	25.35	25.35	-4.5	23,710	-0.02%
2019/09/04	1.5	25.37	0.1	25.50	25.30	1.4	25,069	0.01%
2019/09/03	2	25.58	3	25.47	25.50	-1	26,001	0.00%
2019/09/02	2	25.45	1	25.40	25.40	1	26,062	0.00%
2019/08/30	8.7	25.11	1	25.15	25.25	7.7	26,219	0.03%
2019/08/29	2	24.85	0	0.00	24.95	2	26,212	0.01%
2019/08/28	3	24.95	0	0.00	24.95	3	26,278	0.01%
2019/08/27	2	24.90	2	24.95	24.90	0	26,610	0.00%
2019/08/23	4	24.80	0	0.00	24.95	4	27,028	0.01%
2019/08/22	1	24.85	0	0.00	24.85	1	27,080	0.00%
2019/08/21	3	25.07	0	0.00	25.00	3	27,472	0.01%
2019/08/20	36	25.45	1	25.50	25.25	35	27,503	0.13%
2019/08/19	2	25.30	1	25.40	25.40	1	27,585	0.00%
2019/08/16	11	24.95	0	0.00	25.10	11	27,509	0.04%
2019/08/15	3	24.83	0	0.00	24.95	3	27,574	0.01%
2019/08/14	1	25.10	0	0.00	25.05	1	28,148	0.00%
2019/08/13	19	25.00	0	0.00	24.95	19	28,151	0.07%
2019/08/12	2	25.23	0	0.00	25.15	2	28,133	0.01%
2019/08/08	2.2	25.18	0	0.00	25.25	2.2	28,093	0.01%
2019/08/07	0	0.00	2	24.90	24.95	-2	28,051	-0.01%
2019/08/06	16.4	24.57	0	0.00	25.00	16.4	28,144	0.06%
2019/08/05	11.1	25.03	0.5	25.20	25.00	10.6	27,843	0.04%
2019/08/02	9	25.23	0	0.00	25.25	9	27,540	0.03%
2019/08/01	3	25.67	9	25.80	25.60	-6	27,284	-0.02%
2019/07/30	10	25.75	0	0.00	25.65	10	26,736	0.04%
2019/07/29	48.2	25.93	1	25.85	25.85	47.2	26,960	0.17%
2019/07/26	4	26.10	0	0.00	26.15	4	26,721	0.01%
2019/07/25	45	26.46	12	26.39	26.30	33	26,367	0.13%
2019/07/24	6	28.19	0	0.00	28.10	6	24,865	0.02%
2019/07/23	3	28.05	0	0.00	28.10	3	24,492	0.01%
2019/07/22	1.8	27.92	0.1	27.95	27.95	1.7	24,260	0.01%
2019/07/19	1	27.45	1	27.35	27.50	0	23,851	0.00%
2019/07/18	1	27.20	0	0.00	27.20	1	23,830	0.00%
2019/07/17	6	27.25	0	0.00	27.15	6	23,844	0.03%
2019/07/16	1	27.35	10	27.30	27.35	-9	23,729	-0.04%
2019/07/15	1	27.40	8	27.40	27.50	-7	23,605	-0.03%
2019/07/12	2	27.35	1.4	27.35	27.35	0.6	23,437	0.00%
2019/07/11	0	0.00	4.4	27.18	27.20	-4.4	23,233	-0.02%
2019/07/09	3.5	26.32	0	0.00	26.20	3.5	22,823	0.02%
2019/07/08	1	26.35	40	26.30	26.35	-39	23,065	-0.17%
2019/07/05	10	26.45	8	26.49	26.45	2	23,175	0.01%
2019/07/01	4	25.88	40	25.95	26.00	-36	23,789	-0.15%
2019/06/28	1	26.00	0	0.00	26.00	1	23,488	0.00%
2019/06/27	40	26.40	0	0.00	26.35	40	23,380	0.17%
2019/06/26	0	0.00	1	26.35	26.30	-1	23,307	0.00%
2019/06/25	6	26.35	0	0.00	26.45	6	23,461	0.03%
2019/06/24	6	26.39	0	0.00	26.50	6	23,674	0.03%
2019/06/19	0	0.00	6	26.29	26.35	-6	23,701	-0.03%
2019/06/17	6.1	25.95	1	26.10	25.90	5.1	23,709	0.02%
2019/06/14	0	0.00	3	25.80	25.90	-3	23,776	-0.01%
2019/06/13	11	25.55	0	0.00	25.55	11	24,075	0.05%
2019/06/12	15.2	25.62	11	25.63	25.80	4.2	23,782	0.02%
2019/06/11	18	26.62	0	0.00	26.55	18	22,365	0.08%
2019/06/06	2	27.10	0	0.00	27.40	2	21,216	0.01%
2019/06/04	5	27.10	5	27.15	27.40	0	20,989	0.00%
2019/06/03	6	27.07	12	27.10	27.20	-6	21,008	-0.03%
2019/05/31	0	0.00	0.9	27.40	27.40	-0.9	20,625	0.00%
2019/05/30	0	0.00	1	27.10	27.20	-1	20,292	0.00%
2019/05/28	1	26.60	3	26.58	26.65	-2	20,048	-0.01%
2019/05/27	1.5	26.37	1	26.25	26.35	0.5	19,647	0.00%
2019/05/24	0	0.00	6.4	26.15	26.10	-6.4	19,623	-0.03%
2019/05/22	1	25.90	0.5	26.05	26.05	0.5	19,294	0.00%
2019/05/21	7	26.35	10	26.02	26.20	-3	19,193	-0.02%
2019/05/20	0	0.00	2	25.25	25.50	-2	18,601	-0.01%
2019/05/17	1	25.20	0	0.00	25.15	1	18,585	0.01%
2019/05/16	20	25.18	0	0.00	25.10	20	18,606	0.11%
2019/05/15	14	25.16	0	0.00	25.15	14	18,588	0.08%
2019/05/14	31	25.10	0	0.00	25.00	31	18,916	0.16%
2019/05/10	0	0.00	1	25.20	25.00	-1	18,849	-0.01%
2019/05/09	2	25.05	0	0.00	25.00	2	18,933	0.01%
2019/05/08	1.1	25.06	1	25.00	25.10	0.1	18,851	0.00%
2019/05/07	1.2	25.11	0	0.00	25.15	1.2	18,793	0.01%
2019/05/06	13	25.03	0	0.00	25.00	13	18,814	0.07%
2019/05/03	10	25.32	0	0.00	25.30	10	18,468	0.05%
2019/05/02	1	25.50	1	25.40	25.50	0	18,253	0.00%
2019/04/30	40	25.34	1	25.40	25.35	39	18,221	0.21%
2019/04/29	30	25.45	1	24.95	25.40	29	18,211	0.16%
2019/04/25	22	24.25	0	0.00	24.25	22	17,956	0.12%
2019/04/24	2	24.35	0	0.00	24.25	2	17,982	0.01%
2019/04/23	10	24.25	0	0.00	24.25	10	17,987	0.06%
2019/04/22	1	24.15	0.1	24.20	24.20	0.9	17,908	0.01%
2019/04/18	2	23.95	2.6	24.00	24.00	-0.6	18,171	0.00%
2019/04/16	4	23.94	0	0.00	23.90	4	18,657	0.02%
2019/04/15	1	24.00	0	0.00	24.00	1	18,807	0.01%
2019/04/12	1.1	23.85	0	0.00	23.85	1.1	18,693	0.01%
2019/04/11	1	23.90	30.1	23.85	23.90	-29.1	18,397	-0.16%
2019/04/10	1.1	23.96	4.1	23.95	24.00	-2.9	18,284	-0.02%
2019/04/08	42	24.09	1	23.95	23.95	41	18,029	0.23%
2019/04/03	0	0.00	1.4	23.93	24.00	-1.4	17,704	-0.01%
2019/04/02	1	23.90	0	0.00	24.00	1	17,400	0.01%
2019/04/01	2	23.90	5	23.90	23.85	-3	17,289	-0.02%
2019/03/29	1	23.60	5	23.60	23.75	-4	17,047	-0.02%
2019/03/28	0	0.00	1	23.40	23.60	-1	16,965	-0.01%
2019/03/27	2	23.50	0	0.00	23.45	2	16,785	0.01%
2019/03/26	3	23.50	5.5	23.50	23.55	-2.5	16,543	-0.02%
2019/03/25	2	23.45	0	0.00	23.45	2	16,759	0.01%
2019/03/22	2	23.55	0	0.00	23.60	2	16,503	0.01%
2019/03/21	0	0.00	1	23.25	23.35	-1	16,257	-0.01%
2019/03/20	5	23.20	0	0.00	23.30	5	16,136	0.03%
2019/03/19	16.5	23.27	10	23.15	23.30	6.5	15,773	0.04%
2019/03/18	81.9	23.08	65	23.07	23.10	16.8	15,502	0.11%
2019/03/15	1.2	22.55	11	22.45	22.50	-9.8	14,950	-0.07%
2019/03/14	0	0.00	4	22.40	22.35	-4	14,889	-0.03%
2019/03/13	0	0.00	4	22.40	22.40	-4	15,168	-0.03%
2019/03/12	1.1	22.36	0	0.00	22.40	1.1	15,255	0.01%
2019/03/08	3	22.08	0	0.00	22.10	3	15,446	0.02%
2019/03/07	4.2	22.30	0.2	22.30	22.20	4	15,604	0.03%
2019/03/05	0	0.00	15	22.10	22.15	-15	15,649	-0.10%
2019/03/04	5	22.10	15	22.08	22.15	-10	15,772	-0.06%
2019/02/27	0	0.00	9	22.03	22.10	-9	15,696	-0.06%
2019/02/26	0	0.00	2	22.05	22.00	-2	15,641	-0.01%
2019/02/25	0	0.00	1	21.90	22.00	-1	15,615	-0.01%
2019/02/20	1	21.70	3	21.70	21.80	-2	15,837	-0.01%
2019/02/19	0	0.00	1	21.70	21.60	-1	15,772	-0.01%
2019/02/15	0.2	21.70	0	0.00	21.55	0.2	15,757	0.00%
2019/02/14	0	0.00	0.8	21.90	21.80	-0.8	15,741	0.00%
2019/02/13	0.2	21.95	0	0.00	21.90	0.2	15,671	0.00%
2019/02/11	28	21.45	0	0.00	21.45	28	15,363	0.18%
2019/01/30	0	0.00	27.1	21.35	21.35	-27.1	15,373	-0.18%
2019/01/25	0.2	21.20	0	0.00	21.20	0.2	15,427	0.00%
2019/01/18	0.4	21.20	0	0.00	21.20	0.4	16,342	0.00%
2019/01/17	1	20.95	0	0.00	20.95	1	16,698	0.01%
2019/01/15	3	21.05	0	0.00	21.10	3	17,393	0.02%
2019/01/14	1	20.95	0	0.00	21.00	1	17,507	0.01%
2019/01/11	1	20.95	0	0.00	21.00	1	17,687	0.01%
2019/01/10	0.2	20.95	0	0.00	20.90	0.2	17,599	0.00%
2019/01/07	2	20.30	0	0.00	20.30	2	18,123	0.01%
2019/01/02	1	20.10	0	0.00	20.10	1	19,757	0.01%
2018/12/28	3	20.25	0	0.00	20.10	3	19,901	0.02%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/22	3	20.05	0	0.00	20.05	3	20,407	0.01%
2018/12/18	2.2	20.22	0	0.00	20.05	2.2	20,689	0.01%
2018/12/14	1	20.50	0	0.00	20.50	1	20,668	0.00%
2018/12/13	0	0.00	3	20.65	20.60	-3	20,707	-0.01%
2018/12/11	3	20.20	0	0.00	20.20	3	20,699	0.01%
2018/12/10	0.2	20.35	0	0.00	20.20	0.2	20,823	0.00%
2018/12/07	1	20.40	0	0.00	20.35	1	20,881	0.00%
2018/12/05	1	20.65	0	0.00	20.65	1	20,622	0.00%
2018/12/04	50	20.90	0	0.00	20.90	50	20,671	0.24%
2018/11/29	3.1	20.72	31.1	20.70	20.65	-28	20,923	-0.13%
2018/11/28	0	0.00	2	20.80	20.75	-2	20,813	-0.01%
2018/11/27	2	20.60	0	0.00	20.70	2	20,751	0.01%
2018/11/23	0	0.00	15	20.75	20.75	-15	20,746	-0.07%
2018/11/21	1	20.80	0	0.00	20.95	1	20,971	0.00%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	0	0.00	2.7	21.30	21.15	-2.7	20,867	-0.01%
2018/11/16	3	21.20	0	0.00	21.30	3	20,940	0.01%
2018/11/15	1	21.00	0.1	21.25	21.25	0.9	21,101	0.00%
2018/11/12	0.3	21.20	2.1	21.10	21.10	-1.7	21,230	-0.01%
2018/11/09	0	0.00	5	21.20	21.20	-5	21,388	-0.02%
2018/11/08	1	21.25	0	0.00	21.35	1	21,427	0.00%
2018/11/07	1	21.10	0	0.00	21.10	1	21,259	0.00%
2018/11/05	15	20.65	0	0.00	20.90	15	21,271	0.07%
2018/11/02	1	20.40	0	0.00	20.95	1	21,327	0.00%
2018/11/01	6	20.34	0	0.00	20.35	6	21,475	0.03%
2018/10/31	1	20.30	0	0.00	20.50	1	21,654	0.00%
2018/10/30	1.7	19.92	0	0.00	19.85	1.7	21,381	0.01%
2018/10/29	5	19.74	0	0.00	19.60	5	21,457	0.02%
2018/10/25	8	20.10	3	20.00	19.95	5	20,989	0.02%
2018/10/24	1	20.30	0	0.00	20.40	1	20,864	0.00%
2018/10/23	7	20.69	0	0.00	20.55	7	20,596	0.03%
2018/10/22	0.1	21.05	0	0.00	20.90	0.1	20,634	0.00%
2018/10/18	1	21.30	0	0.00	21.30	1	21,953	0.00%
2018/10/17	5	21.25	0	0.00	21.30	5	22,288	0.02%
2018/10/16	3	21.27	0	0.00	21.25	3	22,707	0.01%
2018/10/15	4	21.51	0	0.00	21.50	4	22,810	0.02%
2018/10/12	13	21.39	0	0.00	21.75	13	22,725	0.06%
2018/10/11	4	21.69	2	21.60	21.60	2	22,514	0.01%
2018/10/09	0	0.00	16	22.12	22.35	-16	21,684	-0.07%
2018/10/08	7	21.96	0	0.00	22.05	7	21,599	0.03%
2018/10/04	1	22.10	0	0.00	22.20	1	21,719	0.00%
2018/10/02	4	22.40	0	0.00	22.45	4	21,800	0.02%
2018/10/01	5	22.50	0	0.00	22.60	5	21,737	0.02%
2018/09/28	0	0.00	0.6	22.55	22.55	-0.6	21,924	0.00%
2018/09/27	11	22.50	0	0.00	22.50	11	21,937	0.05%
2018/09/21	0	0.00	21.1	22.60	22.65	-21.1	21,926	-0.10%
2018/09/20	1	22.25	0	0.00	22.20	1	21,815	0.00%
2018/09/18	0.6	22.40	10.6	22.42	22.40	-10.1	21,967	-0.05%
2018/09/17	0	0.00	0.2	22.35	22.30	-0.2	22,111	0.00%
2018/09/14	3	22.45	0	0.00	22.35	3	23,007	0.01%
2018/09/12	1	22.10	0	0.00	22.25	1	23,916	0.00%
2018/09/11	1	22.20	0	0.00	22.30	1	24,111	0.00%
2018/09/10	1	22.25	0	0.00	22.30	1	24,379	0.00%
2018/09/06	0.2	22.10	0	0.00	22.00	0.2	24,498	0.00%
2018/09/04	6.5	22.49	0	0.00	22.45	6.5	24,389	0.03%
2018/09/03	1	22.55	0	0.00	22.45	1	24,495	0.00%
2018/08/31	0.6	22.60	1	22.50	22.60	-0.4	24,580	0.00%
2018/08/30	6	22.37	0.6	22.45	22.45	5.4	24,596	0.02%
2018/08/29	2	22.45	0	0.00	22.60	2	24,861	0.01%
2018/08/28	0	0.00	30	22.40	22.45	-30	24,888	-0.12%
2018/08/27	0.4	22.25	0	0.00	22.25	0.4	24,877	0.00%
2018/08/24	3	22.20	4	22.20	22.25	-1	25,024	0.00%
2018/08/23	0	0.00	2	22.40	22.35	-2	26,130	-0.01%
2018/08/22	1	22.30	9	22.23	22.25	-8	26,468	-0.03%
2018/08/21	0	0.00	4	21.96	22.00	-4	26,256	-0.02%
2018/08/20	0	0.00	2	21.78	21.80	-2	26,210	-0.01%
2018/08/17	0	0.00	6	21.90	21.75	-6	26,200	-0.02%
2018/08/16	2	21.50	0	0.00	21.80	2	26,087	0.01%
2018/08/15	20	21.70	0.4	21.70	21.55	19.6	26,034	0.08%
2018/08/14	7	21.65	0	0.00	21.70	7	26,005	0.03%
2018/08/13	7.9	21.59	0	0.00	21.60	7.9	26,031	0.03%
2018/08/10	5	21.74	0	0.00	21.80	5	25,809	0.02%
2018/08/09	1	21.80	5.1	21.80	21.70	-4.1	25,901	-0.02%
2018/08/07	1	21.75	0	0.00	21.65	1	25,626	0.00%
2018/08/06	5	21.40	1	21.65	21.65	4	25,757	0.02%
2018/08/03	1	21.30	0	0.00	21.30	1	25,721	0.00%
2018/07/31	0	0.00	1.5	21.37	21.35	-1.5	25,618	-0.01%
2018/07/27	10	20.95	0	0.00	20.95	10	25,593	0.04%
2018/07/26	6	21.01	3	21.00	21.10	3	25,359	0.01%
2018/07/25	1	22.35	0	0.00	22.45	1	24,594	0.00%
2018/07/24	1.4	22.39	3	22.40	22.35	-1.6	24,225	-0.01%
2018/07/23	0	0.00	1	22.00	22.20	-1	23,943	0.00%
2018/07/20	6	21.90	2.2	21.90	21.90	3.8	23,817	0.02%
2018/07/19	8	21.85	10	21.80	21.80	-2	23,401	-0.01%
2018/07/18	0	0.00	1	21.75	21.70	-1	23,302	0.00%
2018/07/17	5	21.75	0	0.00	21.70	5	23,322	0.02%
2018/07/13	1	21.75	0	0.00	21.80	1	23,181	0.00%
2018/07/05	0	0.00	0.2	21.00	20.90	-0.2	22,934	0.00%
2018/07/04	2	21.00	1	21.00	20.90	1	23,080	0.00%
2018/07/03	0	0.00	0.4	21.05	20.95	-0.4	23,244	0.00%
2018/07/02	40	21.30	0	0.00	21.05	40	23,287	0.17%
2018/06/28	0	0.00	2	20.95	20.90	-2	23,018	-0.01%
2018/06/27	0	0.00	0.4	21.10	21.00	-0.4	22,898	0.00%
2018/06/26	1	21.15	100	21.00	21.10	-99	22,866	-0.43%
2018/06/25	0	0.00	1	21.20	21.15	-1	22,765	0.00%
2018/06/21	1	21.05	0	0.00	21.05	1	21,835	0.00%
2018/06/20	0	0.00	7	21.35	21.20	-7	21,448	-0.03%
2018/06/15	10	21.50	3	21.45	21.50	7	20,993	0.03%
2018/06/14	1	21.50	0	0.00	21.40	1	20,688	0.00%
2018/06/11	0	0.00	23	21.88	21.90	-23	20,742	-0.11%
2018/06/08	1	21.85	0	0.00	21.85	1	20,647	0.00%
2018/06/07	8	21.86	4	21.90	21.90	4	20,550	0.02%
2018/06/06	0	0.00	6	21.75	21.80	-6	20,481	-0.03%
2018/06/05	0	0.00	5	21.44	21.50	-5	20,094	-0.02%
2018/06/01	5	21.00	0	0.00	21.10	5	19,806	0.03%
2018/05/30	10	21.05	1	21.05	21.00	9	18,518	0.05%
2018/05/29	0	0.00	2	21.25	21.30	-2	18,050	-0.01%
2018/05/28	15	21.20	0	0.00	21.25	15	18,174	0.08%
2018/05/25	0.1	21.20	0	0.00	21.15	0.1	18,447	0.00%
2018/05/23	0	0.00	2	21.15	21.15	-2	18,745	-0.01%
2018/05/21	0	0.00	2	21.20	21.25	-2	19,174	-0.01%
2018/05/17	0	0.00	1	21.25	21.15	-1	19,752	-0.01%
2018/05/15	0	0.00	3	21.25	21.15	-3	20,236	-0.01%
2018/05/14	1	21.25	0	0.00	21.20	1	21,219	0.00%
2018/05/11	11	20.90	0	0.00	20.90	11	20,891	0.05%
2018/05/10	1	20.70	0	0.00	20.80	1	20,762	0.00%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/08	19	20.70	0	0.00	20.70	19	20,609	0.09%
2018/05/07	120	20.66	0	0.00	20.70	120	20,482	0.59%	大買/鉅額交易
2018/05/04	0	0.00	7	20.58	20.70	-7	20,229	-0.03%
2018/05/03	0	0.00	5.4	20.55	20.55	-5.4	19,964	-0.03%
2018/05/02	2	20.95	4	20.85	20.85	-2	19,853	-0.01%
2018/04/30	0	0.00	1	21.00	21.00	-1	19,823	-0.01%
2018/04/27	2	20.58	0	0.00	20.60	2	19,442	0.01%
2018/04/26	0	0.00	2	20.40	20.55	-2	19,337	-0.01%
2018/04/24	20	20.25	0	0.00	20.25	20	18,750	0.11%
2018/04/12	0	0.00	1	20.00	20.10	-1	18,673	-0.01%
2018/04/03	3	19.48	0	0.00	19.45	3	18,393	0.02%
2018/04/02	2	19.50	20	19.50	19.50	-18	18,244	-0.10%
2018/03/30	0	0.00	1	19.50	19.50	-1	18,148	-0.01%
2018/03/26	5	19.35	0	0.00	19.35	5	17,556	0.03%
2018/03/23	8	19.35	5	19.40	19.40	3	17,404	0.02%
2018/03/22	5	19.60	0	0.00	19.60	5	17,160	0.03%
2018/03/21	0.3	19.60	0	0.00	19.60	0.3	17,019	0.00%
2018/03/20	10	19.50	0	0.00	19.50	10	17,193	0.06%
2018/03/19	0	0.00	1	19.55	19.60	-1	17,095	-0.01%
2018/03/15	2	19.35	0	0.00	19.35	2	16,415	0.01%
2018/03/14	0	0.00	0.1	19.50	19.45	-0.1	16,414	0.00%
2018/03/13	0	0.00	5	19.50	19.55	-5	16,419	-0.03%
2018/03/07	2	19.30	0	0.00	19.40	2	16,752	0.01%
2018/03/01	2	19.45	0	0.00	19.40	2	17,038	0.01%
2018/02/27	1	19.35	4	19.50	19.35	-3	16,915	-0.02%
2018/02/26	0	0.00	5	19.45	19.50	-5	16,660	-0.03%
2018/02/23	1	19.30	5	19.35	19.30	-4	16,730	-0.02%
2018/02/21	0	0.00	15	19.04	19.30	-15	17,463	-0.09%
2018/02/12	0	0.00	3	18.90	18.80	-3	17,075	-0.02%
2018/02/09	60	18.65	0	0.00	18.70	60	16,791	0.36%
2018/02/08	0	0.00	1	18.95	18.90	-1	16,543	-0.01%
2018/02/07	34	18.80	1.7	18.71	18.65	32.3	16,492	0.20%
2018/02/06	21	18.64	0	0.00	18.50	21	16,036	0.13%
2018/02/05	1	19.10	0	0.00	19.10	1	14,890	0.01%
2018/02/02	1	19.25	16	19.30	19.30	-15	14,702	-0.10%
2018/01/31	1	19.30	0	0.00	19.20	1	14,772	0.01%
2018/01/30	0	0.00	1	19.50	19.30	-1	14,652	-0.01%
2018/01/26	4	19.39	0	0.00	19.45	4	14,560	0.03%
2018/01/25	3	19.40	3	19.40	19.50	0	14,466	0.00%
2018/01/24	1	19.30	0	0.00	19.45	1	14,371	0.01%
2018/01/19	3	19.53	0	0.00	19.60	3	14,125	0.02%
2018/01/18	1	19.55	0	0.00	19.55	1	14,103	0.01%
2018/01/17	0.7	19.50	1	19.40	19.50	-0.3	14,104	0.00%
2018/01/15	0	0.00	0.6	19.50	19.50	-0.6	13,804	0.00%
2018/01/12	4	19.50	0	0.00	19.50	4	13,625	0.03%
2018/01/11	0	0.00	10	19.53	19.55	-10	13,433	-0.07%
2018/01/08	0	0.00	8	19.53	19.60	-8	13,493	-0.06%
2018/01/05	10	19.30	0	0.00	19.35	10	13,108	0.08%
2018/01/04	2	19.25	11	19.27	19.30	-9	13,178	-0.07%
2018/01/03	0	0.00	2.5	19.19	19.35	-2.5	13,256	-0.02%