合庫金 (5880)-永豐金-敦南券商分點個股進出

台股 » 個股 » 合庫金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合庫金

(5880)

可現股當沖

股價
25.30
漲跌
▲0.15
漲幅
+0.60%
成交量
11,920張
產業
上市金融類股
1884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

合庫金 (5880)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.3	25.20	16.1	25.16	25.30	-15.8	9,125	-0.17%
2024/12/02	0	25.15	3.3	25.13	25.15	-3.3	9,044	-0.04%
2024/11/29	10.4	24.94	0	0.00	24.90	10.4	8,959	0.12%
2024/11/28	5	25.00	37	25.05	25.10	-32	8,983	-0.36%
2024/11/27	1	25.20	0	0.00	25.10	1	8,953	0.01%
2024/11/26	5	25.00	0	0.00	25.10	5	8,897	0.06%
2024/11/25	1	25.10	11.7	25.13	25.15	-10.7	8,874	-0.12%
2024/11/22	1.3	25.16	0	0.00	25.05	1.3	8,648	0.01%
2024/11/21	1.1	25.05	1	25.10	25.05	0.1	8,647	0.00%
2024/11/20	2	25.13	0	0.00	25.10	2	8,635	0.02%
2024/11/19	0	0.00	2	25.28	25.45	-2	8,616	-0.02%
2024/11/18	1	25.10	3	25.20	25.05	-2	8,548	-0.02%
2024/11/15	3	25.10	0	0.00	25.10	3	8,497	0.04%
2024/11/14	19.1	24.98	0	0.00	25.10	19.1	8,679	0.22%
2024/11/13	3.5	25.10	12.7	25.11	25.10	-9.3	8,625	-0.11%
2024/11/12	4.2	25.17	0	0.00	25.20	4.2	9,013	0.05%
2024/11/11	0.3	25.30	0	0.00	25.35	0.3	9,140	0.00%
2024/11/08	1.3	25.37	0	0.00	25.30	1.3	9,292	0.01%
2024/11/06	3.4	25.30	0	25.40	25.30	3.3	9,768	0.03%
2024/11/04	0	0.00	4.4	25.25	25.35	-4.4	10,093	-0.04%
2024/11/01	8.2	25.07	3.4	25.18	25.15	4.8	10,493	0.05%
2024/10/30	3.1	25.25	0	0.00	25.20	3.1	10,467	0.03%
2024/10/29	12.8	25.33	0	0.00	25.25	12.8	10,590	0.12%
2024/10/28	0	25.55	1.6	25.53	25.50	-1.6	10,510	-0.01%
2024/10/25	5.2	25.45	20	25.50	25.50	-14.8	10,576	-0.14%
2024/10/24	2.1	25.50	0	0.00	25.40	2.1	10,756	0.02%
2024/10/23	4.1	25.51	0	0.00	25.50	4.1	10,833	0.04%
2024/10/22	2	25.60	1	25.70	25.75	1	10,842	0.01%
2024/10/21	1.1	25.72	1.3	25.90	25.70	-0.2	10,953	0.00%
2024/10/18	0	0.00	5.2	25.87	25.90	-5.2	11,070	-0.05%
2024/10/17	0.8	25.60	2	25.60	25.70	-1.2	11,124	-0.01%
2024/10/16	3	25.43	1.8	25.55	25.40	1.3	11,172	0.01%
2024/10/15	0	0.00	3.1	25.60	25.55	-3.1	11,088	-0.03%
2024/10/14	5	25.50	0.7	25.60	25.50	4.3	10,997	0.04%
2024/10/11	3	25.60	2.1	25.80	25.50	0.9	11,139	0.01%
2024/10/09	1	25.55	15.1	25.55	25.45	-14.1	11,238	-0.13%
2024/10/08	11.4	25.62	0	0.00	25.55	11.4	11,274	0.10%
2024/10/07	0	0.00	5	26.01	26.10	-5	11,175	-0.04%
2024/10/04	3.1	25.64	0	0.00	25.75	3.1	11,183	0.03%
2024/09/30	2	25.95	8	26.03	25.90	-6	11,245	-0.05%
2024/09/27	0	0.00	1	26.05	26.05	-1	11,454	-0.01%
2024/09/26	0	0.00	4.3	26.06	26.00	-4.3	11,456	-0.04%
2024/09/25	1.1	25.91	17	25.94	25.95	-15.9	11,432	-0.14%
2024/09/23	0	0.00	0.1	25.85	25.85	-0.1	11,464	0.00%
2024/09/20	1.3	25.76	11.9	25.75	25.70	-10.6	11,547	-0.09%
2024/09/19	0	0.00	8	25.75	25.65	-8	11,469	-0.07%
2024/09/18	1.1	25.70	0	0.00	25.65	1.1	11,487	0.01%
2024/09/16	1.2	25.73	0.6	25.79	25.70	0.6	11,724	0.01%
2024/09/13	1	25.60	0	0.00	25.65	1	11,763	0.01%
2024/09/12	0	0.00	1	25.80	25.80	-1	11,944	-0.01%
2024/09/11	10	25.50	0	0.00	25.25	10	11,892	0.08%
2024/09/10	2	25.50	0	0.00	25.55	2	11,848	0.02%
2024/09/05	2	25.30	0	0.00	25.40	2	11,930	0.02%
2024/09/04	28.7	25.22	0	0.00	25.20	28.7	12,058	0.24%
2024/09/03	2	25.65	2	25.60	25.60	0	11,963	0.00%
2024/09/02	1	25.75	0	0.00	25.75	1	12,032	0.01%
2024/08/30	3	25.80	9	25.85	25.90	-6	12,222	-0.05%
2024/08/29	1	25.70	0	0.00	25.70	1	12,227	0.01%
2024/08/28	2	25.73	0	0.00	25.80	2	12,347	0.02%
2024/08/27	1	25.75	0	0.00	25.90	1	13,410	0.01%
2024/08/26	0.3	25.95	17	26.00	26.00	-16.7	13,741	-0.12%
2024/08/23	0	0.00	1	25.80	25.95	-1	13,891	-0.01%
2024/08/22	0	0.00	0	25.90	25.95	0	13,957	0.00%
2024/08/21	0	25.90	1	25.90	25.85	-1	14,009	-0.01%
2024/08/20	0	0.00	8	25.70	25.80	-8	14,083	-0.06%
2024/08/19	4	25.83	1	25.80	25.75	3	14,156	0.02%
2024/08/16	1.1	25.95	1.7	25.95	25.95	-0.6	14,252	0.00%
2024/08/15	5.1	25.64	0	0.00	25.55	5.1	14,160	0.04%
2024/08/14	17.1	25.47	2	25.75	25.85	15.1	14,179	0.11%
2024/08/13	10	26.49	11.2	26.45	26.45	-1.2	13,731	-0.01%
2024/08/12	0.9	26.75	9	26.78	26.75	-8.2	13,577	-0.06%
2024/08/09	11.4	26.16	5	26.57	26.55	6.4	13,516	0.05%
2024/08/08	0.1	26.20	13	26.05	26.05	-12.9	13,216	-0.10%
2024/08/07	5	26.08	6	26.19	26.15	-1	13,153	-0.01%
2024/08/06	2	25.98	0	0.00	26.15	2	13,122	0.02%
2024/08/05	55.4	25.84	3	25.88	25.70	52.4	12,926	0.41%
2024/08/02	9.1	26.86	1	26.80	26.95	8.1	12,560	0.06%
2024/08/01	0	0.00	173.6	26.95	27.20	-173.6	12,478	-1.39%	大賣/鉅額交易
2024/07/31	0	0.00	0.1	26.75	26.85	-0.1	12,469	0.00%
2024/07/30	7.1	26.73	2.6	26.70	26.65	4.5	12,491	0.04%
2024/07/29	1	26.85	36.2	26.72	26.95	-35.2	12,566	-0.28%
2024/07/26	4.4	26.39	0	0.00	26.55	4.4	12,524	0.03%
2024/07/23	0	0.00	2	26.70	26.70	-2	12,676	-0.02%
2024/07/22	12	26.39	1	26.40	26.40	11	12,665	0.09%
2024/07/19	22.2	26.41	0.1	26.55	26.65	22.1	12,592	0.18%
2024/07/18	0	0.00	82	26.70	26.80	-82	12,493	-0.66%
2024/07/17	19.8	26.55	12.9	26.60	26.55	6.9	12,379	0.06%
2024/07/16	1	26.50	2	26.55	26.60	-1	12,411	-0.01%
2024/07/15	1	26.55	4	26.56	26.60	-3	12,693	-0.02%
2024/07/12	1	26.45	30	26.50	26.55	-29	12,721	-0.23%
2024/07/11	5.8	26.43	1	26.40	26.45	4.8	12,684	0.04%
2024/07/10	1	26.30	0	0.00	26.30	1	12,811	0.01%
2024/07/09	1.4	26.41	1	26.65	26.40	0.4	12,769	0.00%
2024/07/08	0	0.00	3.1	26.63	26.65	-3.1	12,788	-0.02%
2024/07/05	0.9	26.55	5	26.54	26.55	-4.2	12,709	-0.03%
2024/07/04	0.5	26.46	1.5	26.47	26.55	-1	12,726	-0.01%
2024/07/03	0	0.00	3.1	26.23	26.40	-3.1	12,606	-0.02%
2024/07/02	3.3	25.90	0	0.00	25.80	3.3	12,386	0.03%
2024/07/01	9	26.00	0	0.00	26.00	9	12,420	0.07%
2024/06/28	0.5	26.15	0	0.00	26.00	0.5	12,410	0.00%
2024/06/27	0.1	25.90	0	0.00	26.00	0.1	12,345	0.00%
2024/06/26	2.4	26.09	0	0.00	26.00	2.4	12,362	0.02%
2024/06/25	1.1	26.15	11	26.19	26.25	-9.9	12,349	-0.08%
2024/06/24	0.6	26.10	1	26.05	26.10	-0.4	12,301	0.00%
2024/06/21	0	0.00	3.5	26.15	26.00	-3.5	12,374	-0.03%
2024/06/20	0.3	26.10	1.3	26.13	26.15	-1	12,125	-0.01%
2024/06/19	18	26.08	29.7	26.11	26.05	-11.7	12,109	-0.10%
2024/06/18	0	0.00	15.1	26.04	26.15	-15.1	12,014	-0.13%
2024/06/17	20.6	26.00	22	26.00	26.00	-1.5	12,154	-0.01%
2024/06/14	1.5	25.87	4.2	25.90	25.95	-2.7	12,254	-0.02%
2024/06/13	0.1	25.89	1	26.00	25.75	-0.9	12,276	-0.01%
2024/06/12	2	25.75	0	0.00	25.70	2	12,497	0.02%
2024/06/11	4.4	25.75	0	0.00	25.75	4.4	12,657	0.03%
2024/06/07	1.2	25.86	0	0.00	25.85	1.2	12,575	0.01%
2024/06/06	2.3	25.60	20	25.70	25.60	-17.7	12,460	-0.14%
2024/06/05	11	25.56	11	25.55	25.50	0	12,434	0.00%
2024/06/04	3.7	25.59	0	0.00	25.55	3.7	12,337	0.03%
2024/06/03	7.3	25.69	6	25.73	25.60	1.3	12,197	0.01%
2024/05/31	66.3	25.57	0	0.00	25.55	66.3	12,061	0.55%
2024/05/30	90	25.81	0	0.00	25.70	90	11,028	0.82%
2024/05/29	66.3	26.03	10.7	26.10	25.95	55.6	10,726	0.52%
2024/05/28	6.1	26.22	0.4	26.20	26.20	5.7	10,513	0.05%
2024/05/27	0	26.25	1.2	26.20	26.15	-1.2	10,620	-0.01%
2024/05/24	67.1	26.25	0	0.00	26.20	67.1	10,592	0.63%
2024/05/23	18.7	26.41	2.6	26.46	26.40	16.1	10,512	0.15%
2024/05/22	9	26.70	0	0.00	26.60	9	10,407	0.09%
2024/05/21	0.7	26.80	0	0.00	26.80	0.7	10,329	0.01%
2024/05/20	1	26.70	7	26.86	26.90	-6	10,227	-0.06%
2024/05/16	0	0.00	6	26.65	26.70	-6	10,072	-0.06%
2024/05/15	0	0.00	3	26.47	26.40	-3	9,983	-0.03%
2024/05/14	0	0.00	4	26.60	26.35	-4	10,046	-0.04%
2024/05/13	1	26.55	5	26.60	26.60	-4	10,053	-0.04%
2024/05/10	0	0.00	4	26.55	26.60	-4	9,970	-0.04%
2024/05/09	3	26.40	0	0.00	26.30	3	9,989	0.03%
2024/05/08	2.1	26.55	0	0.00	26.70	2.1	10,013	0.02%
2024/05/07	0.2	26.65	10	26.60	26.70	-9.8	10,053	-0.10%
2024/05/06	0	0.00	15	26.79	26.70	-15	9,999	-0.15%
2024/05/03	5	26.40	12.7	26.51	26.40	-7.7	9,841	-0.08%
2024/05/02	0.1	26.40	16.1	26.45	26.45	-16	9,759	-0.16%
2024/04/30	3	26.22	12	26.26	26.20	-9	9,644	-0.09%
2024/04/29	0.8	26.30	8.6	26.31	26.40	-7.8	9,525	-0.08%
2024/04/26	4	25.83	1.4	25.97	25.80	2.6	9,334	0.03%
2024/04/25	1.7	25.89	0	0.00	25.85	1.7	9,359	0.02%
2024/04/24	2.9	26.12	0	0.00	26.10	2.9	9,403	0.03%
2024/04/23	0.3	26.15	1	26.20	26.15	-0.7	9,644	-0.01%
2024/04/22	0	0.00	12.2	26.12	26.10	-12.2	9,790	-0.12%
2024/04/19	21.8	25.52	0	0.00	25.60	21.8	9,699	0.22%
2024/04/17	4.2	25.71	0.2	25.70	25.70	4	9,360	0.04%
2024/04/16	29.1	25.81	2	25.75	25.70	27.1	9,281	0.29%
2024/04/15	0	0.00	1	26.20	26.10	-1	9,019	-0.01%
2024/04/12	4.6	26.02	0	0.00	26.05	4.6	8,969	0.05%
2024/04/11	2.5	26.11	4	26.10	26.10	-1.5	8,859	-0.02%
2024/04/10	1.4	26.21	0	0.00	26.20	1.4	8,787	0.02%
2024/04/09	0.1	26.25	0.4	26.25	26.25	-0.3	8,791	0.00%
2024/04/08	0	26.25	0	0.00	26.20	0	8,776	0.00%
2024/04/03	16.1	26.00	0	0.00	26.00	16.1	8,756	0.18%
2024/04/02	0.1	26.30	2	26.30	26.30	-1.9	8,672	-0.02%
2024/04/01	10.6	26.23	3	26.24	26.30	7.6	8,691	0.09%
2024/03/29	10	26.20	10.1	26.18	26.20	-0.1	8,681	0.00%
2024/03/28	12.3	26.01	1.4	26.12	26.00	11	8,570	0.13%
2024/03/27	4.2	26.15	13	26.17	26.10	-8.9	8,455	-0.10%
2024/03/26	7.3	26.19	3	26.17	26.15	4.3	8,461	0.05%
2024/03/25	1	25.95	0.6	26.03	25.95	0.4	8,416	0.01%
2024/03/22	21.2	26.02	0	0.00	26.00	21.2	8,420	0.25%
2024/03/21	1.1	25.86	5.3	25.89	26.05	-4.2	8,375	-0.05%
2024/03/20	9.3	25.70	0.2	25.90	25.65	9.1	8,568	0.11%
2024/03/19	9.9	25.98	60	25.95	25.85	-50.1	8,519	-0.59%
2024/03/18	0.1	26.05	0	26.10	26.05	0.1	8,436	0.00%
2024/03/15	1.6	26.06	0	0.00	26.05	1.6	8,425	0.02%
2024/03/14	60	26.25	9	26.17	26.30	51	8,140	0.63%
2024/03/13	1.1	25.75	0	0.00	25.85	1.1	7,891	0.01%
2024/03/12	2.4	25.81	1	25.85	25.85	1.4	7,764	0.02%
2024/03/11	1.4	25.81	12.2	25.89	25.85	-10.9	7,683	-0.14%
2024/03/08	2.6	25.75	3	25.80	25.85	-0.4	7,615	-0.01%
2024/03/07	11.7	25.79	64	25.72	25.70	-52.3	7,573	-0.69%
2024/03/06	1.5	25.75	2	25.80	25.75	-0.5	7,549	-0.01%
2024/03/05	4.5	25.70	20.1	25.68	25.60	-15.6	8,133	-0.19%
2024/03/04	38.4	25.71	0.1	25.75	25.70	38.3	8,174	0.47%
2024/03/01	6.3	25.83	0.2	25.90	25.80	6.1	8,245	0.07%
2024/02/29	1.3	25.66	0	0.00	25.95	1.3	8,290	0.02%
2024/02/27	6	25.69	1	25.75	25.65	5	8,099	0.06%
2024/02/26	2.2	25.66	0	0.00	25.75	2.2	8,061	0.03%
2024/02/23	0.4	25.83	0	0.00	25.75	0.4	8,047	0.00%
2024/02/22	1.2	25.77	1	25.90	25.75	0.2	8,218	0.00%
2024/02/21	1.3	25.87	2	25.88	25.85	-0.7	8,211	-0.01%
2024/02/20	2	25.95	11.3	25.90	25.95	-9.3	8,262	-0.11%
2024/02/19	1.5	25.75	0	0.00	25.85	1.5	8,367	0.02%
2024/02/16	0.4	25.62	0	0.00	25.60	0.4	8,555	0.00%
2024/02/15	8	25.59	2	25.75	25.55	6	8,526	0.07%
2024/02/05	7.3	25.61	0	0.00	25.60	7.3	8,386	0.09%
2024/02/02	0.5	25.82	0	0.00	25.85	0.5	8,341	0.01%
2024/02/01	0.1	25.80	0	0.00	25.85	0.1	8,344	0.00%
2024/01/31	2.5	25.42	0	0.00	25.45	2.5	8,243	0.03%
2024/01/30	5.4	25.59	0	0.00	25.40	5.4	8,147	0.07%
2024/01/29	1.1	25.78	0	0.00	25.75	1.1	8,151	0.01%
2024/01/25	0.4	25.55	0.8	25.60	25.50	-0.4	8,156	0.00%
2024/01/24	1	25.30	0.8	25.45	25.50	0.2	8,130	0.00%
2024/01/23	7	25.30	0	0.00	25.30	7	8,148	0.09%
2024/01/22	13	25.31	0.1	25.40	25.25	12.9	8,242	0.16%
2024/01/19	10.3	25.11	1	25.35	25.30	9.3	8,172	0.11%
2024/01/18	29	25.25	1	25.20	25.20	28	8,174	0.34%
2024/01/17	25.6	25.23	0	0.00	25.15	25.6	8,142	0.31%
2024/01/16	9.6	25.56	0	0.00	25.50	9.6	7,886	0.12%
2024/01/15	3.8	26.05	0	0.00	26.00	3.8	7,741	0.05%
2024/01/12	2.4	26.03	0	0.00	26.00	2.4	7,878	0.03%
2024/01/11	2.5	26.22	1	26.25	26.10	1.5	7,909	0.02%
2024/01/10	31.5	26.20	0	0.00	26.20	31.5	7,881	0.40%
2024/01/09	1	26.45	1	26.45	26.35	0	7,872	0.00%
2024/01/08	1	26.50	0	0.00	26.50	1	7,929	0.01%
2024/01/04	2.3	26.36	1	26.50	26.50	1.3	8,033	0.02%
2024/01/03	8.4	26.37	0	0.00	26.35	8.4	8,258	0.10%
2023/12/29	0.1	26.70	4.1	26.70	26.70	-4	8,278	-0.05%
2023/12/28	0	0.00	8	26.75	26.85	-8	8,454	-0.10%
2023/12/27	1.1	26.58	10.8	26.50	26.55	-9.7	8,420	-0.12%
2023/12/26	0	26.30	27	26.34	26.45	-27	8,348	-0.32%
2023/12/25	1.1	26.16	0	0.00	26.20	1.1	8,356	0.01%
2023/12/22	3	26.18	72	26.23	26.25	-69	8,426	-0.82%
2023/12/21	5.7	26.16	0	0.00	26.15	5.7	8,631	0.07%
2023/12/20	24.5	26.49	0	0.00	26.35	24.5	8,620	0.28%
2023/12/19	1.3	26.54	1.1	26.61	26.70	0.2	8,545	0.00%
2023/12/18	0.1	26.60	0	0.00	26.70	0.1	8,899	0.00%
2023/12/15	0.1	26.86	0	0.00	26.75	0.1	8,933	0.00%
2023/12/14	0	26.80	5.5	26.81	26.85	-5.5	8,678	-0.06%
2023/12/13	1.7	26.45	1	26.50	26.50	0.7	8,534	0.01%
2023/12/12	1.2	26.55	4	26.65	26.65	-2.8	8,723	-0.03%
2023/12/11	2.9	26.60	34	26.55	26.65	-31.1	8,741	-0.36%
2023/12/08	0.3	26.75	14	26.75	26.75	-13.7	8,712	-0.16%
2023/12/07	0.4	26.74	1	26.75	26.75	-0.6	8,740	-0.01%
2023/12/06	0.6	26.70	10	26.73	26.80	-9.4	8,831	-0.11%
2023/12/05	0.3	26.65	0	0.00	26.65	0.3	8,825	0.00%
2023/12/04	0.3	26.65	5	26.76	26.75	-4.7	8,846	-0.05%
2023/12/01	6.3	26.59	0	0.00	26.55	6.3	8,894	0.07%
2023/11/30	1.4	26.73	1	26.95	26.95	0.4	8,851	0.00%
2023/11/29	0.3	26.65	4	26.70	26.70	-3.8	8,250	-0.05%
2023/11/27	1	26.40	1.1	26.45	26.50	-0.1	8,223	0.00%
2023/11/24	1.1	26.35	2	26.35	26.50	-0.9	8,166	-0.01%
2023/11/22	1.5	26.58	0.6	26.55	26.50	0.9	8,211	0.01%
2023/11/21	0.3	26.74	3	26.73	26.80	-2.7	8,262	-0.03%
2023/11/20	1.4	26.38	0.6	26.40	26.45	0.8	8,085	0.01%
2023/11/17	0.1	26.50	2	26.60	26.45	-1.9	8,059	-0.02%
2023/11/16	0.1	26.40	3	26.47	26.50	-2.9	7,965	-0.04%
2023/11/15	0	0.00	18.3	26.29	26.40	-18.3	7,867	-0.23%
2023/11/14	0	0.00	3	25.87	25.90	-3	7,722	-0.04%
2023/11/13	1	25.75	1.1	25.75	25.80	-0.1	7,802	0.00%
2023/11/10	0	0.00	29	25.70	25.75	-29	7,902	-0.37%
2023/11/09	2.2	25.71	0.1	25.80	25.70	2.1	7,998	0.03%
2023/11/08	1	25.75	1	25.75	25.75	0	8,129	0.00%
2023/11/07	3	25.72	0.3	25.80	25.75	2.7	8,212	0.03%
2023/11/06	0	0.00	2	25.90	25.85	-2	8,325	-0.02%
2023/11/03	1.1	25.55	17.6	25.61	25.70	-16.5	8,513	-0.19%
2023/11/02	0	0.00	2	25.58	25.50	-2	8,794	-0.02%
2023/11/01	5	25.28	1	25.25	25.25	4	8,955	0.04%
2023/10/31	1	25.10	5.2	25.11	25.15	-4.2	9,156	-0.05%
2023/10/30	11.8	25.13	1	25.20	25.10	10.8	9,348	0.12%
2023/10/27	0	0.00	1	25.35	25.30	-1	9,293	-0.01%
2023/10/26	13.2	25.16	0	0.00	25.10	13.2	9,471	0.14%
2023/10/25	6.1	25.31	2.5	25.38	25.25	3.6	9,446	0.04%
2023/10/24	7.2	25.30	0	0.00	25.25	7.2	9,505	0.08%
2023/10/23	9	25.34	0	0.00	25.30	9	9,611	0.09%
2023/10/20	5.2	25.35	0	0.00	25.50	5.2	9,564	0.05%
2023/10/19	8.3	25.72	0	0.00	25.65	8.3	9,439	0.09%
2023/10/18	2.1	25.95	4	25.98	26.00	-1.9	9,444	-0.02%
2023/10/17	2.2	26.03	0	0.00	26.05	2.2	9,425	0.02%
2023/10/16	4	26.01	38.1	26.02	26.15	-34.1	9,456	-0.36%
2023/10/13	1.3	25.97	0	0.00	25.95	1.3	9,422	0.01%
2023/10/12	2.1	26.10	1.2	26.20	26.20	0.9	9,476	0.01%
2023/10/11	0	0.00	11.3	26.06	26.10	-11.3	9,471	-0.12%
2023/10/06	0	0.00	1	25.65	25.65	-1	9,257	-0.01%
2023/10/05	5.3	25.30	0	0.00	25.30	5.3	9,287	0.06%
2023/10/04	13.8	25.22	0.8	25.30	25.10	13	9,223	0.14%
2023/10/03	8.5	25.51	6	25.50	25.50	2.5	9,084	0.03%
2023/10/02	5	25.70	2.2	25.76	25.65	2.8	9,158	0.03%
2023/09/28	1	25.60	11	25.60	25.60	-10	9,451	-0.11%
2023/09/27	3	25.50	5	25.52	25.50	-2	9,468	-0.02%
2023/09/26	8.8	25.58	0	0.00	25.55	8.8	9,403	0.09%
2023/09/25	0	0.00	1.3	25.81	25.85	-1.3	9,264	-0.01%
2023/09/22	9.9	25.75	2	25.73	25.70	7.9	9,371	0.08%
2023/09/21	45.9	25.80	0	0.00	25.65	45.9	9,377	0.49%
2023/09/20	13	26.13	0	0.00	26.10	13	9,030	0.14%
2023/09/19	5.8	26.26	0	0.00	26.20	5.8	9,043	0.06%
2023/09/18	6.2	26.31	0	0.00	26.35	6.2	9,094	0.07%
2023/09/15	4.2	26.38	0.1	26.65	26.40	4.2	9,133	0.05%
2023/09/14	3	26.35	11.7	26.50	26.55	-8.7	8,902	-0.10%
2023/09/13	0.1	26.35	2.8	26.28	26.25	-2.7	8,841	-0.03%
2023/09/12	1.4	26.21	0	0.00	26.25	1.4	8,994	0.02%
2023/09/11	3.1	26.02	0	0.00	26.15	3.1	8,983	0.03%
2023/09/08	4.8	26.11	0	0.00	26.10	4.8	8,908	0.05%
2023/09/07	18	26.10	0	0.00	26.15	18	8,947	0.20%
2023/09/06	13.2	26.18	0	0.00	26.10	13.2	8,951	0.15%
2023/09/05	9.1	26.30	0	0.00	26.30	9.1	8,861	0.10%
2023/09/04	7	26.31	1.8	26.39	26.40	5.3	8,857	0.06%
2023/09/01	2.7	26.47	9	26.30	26.35	-6.3	8,878	-0.07%
2023/08/31	3.5	26.46	0	0.00	26.25	3.5	8,909	0.04%
2023/08/30	11	26.60	0	0.00	26.65	11	8,741	0.13%
2023/08/29	4.7	26.46	0	0.00	26.45	4.7	8,775	0.05%
2023/08/25	10.7	26.52	0	0.00	26.40	10.7	9,118	0.12%
2023/08/24	1	26.70	0	0.00	26.70	1	9,136	0.01%
2023/08/23	7.3	26.69	0	0.00	26.60	7.3	9,170	0.08%
2023/08/22	1	26.75	0	26.90	26.80	1	9,184	0.01%
2023/08/21	16.6	26.68	0	0.00	26.65	16.6	9,219	0.18%
2023/08/18	0	26.70	1.9	26.75	26.55	-1.9	9,269	-0.02%
2023/08/17	10	26.36	20	26.43	26.35	-10	9,248	-0.11%
2023/08/16	14.6	26.60	12	26.58	26.55	2.6	9,178	0.03%
2023/08/15	18.5	26.98	7	26.96	26.90	11.5	9,179	0.12%
2023/08/14	8.8	27.17	24	27.10	27.10	-15.2	9,217	-0.16%
2023/08/11	8.1	27.64	0	0.00	27.60	8.1	9,354	0.09%
2023/08/10	11.5	27.74	2	27.75	27.80	9.5	9,369	0.10%
2023/08/09	11	27.68	48	27.50	27.85	-37	9,297	-0.40%
2023/08/08	6.1	29.39	0	0.00	29.35	6.1	9,021	0.07%
2023/08/07	1.6	29.46	14	29.46	29.45	-12.4	8,730	-0.14%
2023/08/04	0	0.00	2	29.05	29.15	-2	8,553	-0.02%
2023/08/02	19.4	29.15	0	0.00	29.00	19.4	8,397	0.23%
2023/08/01	0.1	29.50	10.1	29.50	29.50	-10	8,224	-0.12%
2023/07/31	7	29.56	3	29.48	29.40	4	8,200	0.05%
2023/07/28	7	29.26	1.1	29.25	29.25	5.9	8,041	0.07%
2023/07/27	74.5	29.26	5	29.23	29.25	69.5	8,007	0.87%
2023/07/26	0	0.00	18.8	28.88	28.95	-18.8	8,114	-0.23%
2023/07/25	3	28.50	0	28.45	28.40	3	8,143	0.04%
2023/07/24	0	0.00	20	28.13	28.20	-20	8,163	-0.24%
2023/07/21	1	28.25	0	0.00	28.25	1	8,216	0.01%
2023/07/20	0	0.00	21	28.45	28.50	-21	8,341	-0.25%
2023/07/19	18	28.36	1	28.40	28.35	17	8,329	0.20%
2023/07/18	1.1	28.35	3	28.38	28.45	-1.9	8,309	-0.02%
2023/07/17	0	0.00	22.3	28.31	28.45	-22.3	8,307	-0.27%
2023/07/14	0	28.20	3.1	28.13	28.30	-3.1	8,244	-0.04%
2023/07/13	1	28.15	0	0.00	28.05	1	8,151	0.01%
2023/07/11	0.1	28.00	40	28.03	28.05	-39.9	8,215	-0.49%
2023/07/10	4	27.73	0	0.00	27.85	4	8,213	0.05%
2023/07/07	17.2	27.46	4	27.50	27.65	13.2	8,155	0.16%
2023/07/06	20.5	27.82	0.1	28.10	27.70	20.4	8,082	0.25%
2023/07/05	3.5	28.16	0.8	28.15	28.10	2.7	7,767	0.04%
2023/07/04	2.7	28.15	0	0.00	28.20	2.7	7,711	0.03%
2023/07/03	0	0.00	1	28.10	28.25	-1	7,759	-0.01%
2023/06/30	1	28.05	0	28.15	28.05	1	7,847	0.01%
2023/06/29	0.8	28.14	0	0.00	28.05	0.8	7,718	0.01%
2023/06/28	7	28.04	0	0.00	28.15	7	7,689	0.09%
2023/06/27	0	0.00	1	28.25	28.10	-1	7,669	-0.01%
2023/06/21	0	0.00	1	28.05	28.20	-1	7,626	-0.01%
2023/06/20	0	0.00	0.6	28.15	28.10	-0.6	7,637	-0.01%
2023/06/19	1.3	27.85	0	0.00	28.10	1.3	7,676	0.02%
2023/06/16	10.5	28.00	0	0.00	28.00	10.5	7,693	0.14%
2023/06/15	7	28.05	0	0.00	28.10	7	7,587	0.09%
2023/06/14	2.2	28.11	0	0.00	28.10	2.2	7,694	0.03%
2023/06/13	1	28.00	7.8	28.20	28.25	-6.8	7,859	-0.09%
2023/06/12	4.7	28.11	0.3	28.25	28.10	4.4	8,044	0.05%
2023/06/09	3	28.33	0	0.00	28.35	3	8,207	0.04%
2023/06/08	0.7	28.34	1	28.30	28.40	-0.3	8,314	0.00%
2023/06/07	1	28.30	3	28.33	28.35	-2	8,456	-0.02%
2023/06/06	2	28.23	10	28.20	28.25	-8	8,486	-0.09%
2023/06/05	1	28.25	8.6	28.29	28.15	-7.6	8,514	-0.09%
2023/06/02	0	0.00	0	28.10	28.20	0	8,487	0.00%
2023/06/01	0.1	28.05	10	27.98	27.90	-9.9	8,487	-0.12%
2023/05/31	6	27.98	10	28.15	27.95	-4	8,471	-0.05%
2023/05/30	2.6	28.08	2	28.10	28.10	0.6	8,097	0.01%
2023/05/29	0	0.00	0.5	28.05	28.10	-0.5	8,205	-0.01%
2023/05/26	5	27.90	1	28.00	28.00	4	8,347	0.05%
2023/05/25	0.5	28.15	0	0.00	28.00	0.5	8,365	0.01%
2023/05/24	8	28.11	2	28.10	28.35	6	8,395	0.07%
2023/05/23	3.4	28.11	10.3	28.22	28.20	-6.9	8,328	-0.08%
2023/05/22	0	0.00	34	28.20	28.20	-34	8,335	-0.41%
2023/05/19	2.8	28.03	18.3	28.11	28.20	-15.5	8,292	-0.19%
2023/05/18	0	0.00	19	27.98	28.05	-19	8,200	-0.23%
2023/05/17	0	0.00	9	27.74	27.90	-9	8,109	-0.11%
2023/05/15	0.2	27.25	0	0.00	27.30	0.2	7,807	0.00%
2023/05/12	0.2	27.23	29	27.17	27.15	-28.8	7,811	-0.37%
2023/05/11	3.1	27.20	1	27.25	27.30	2.1	7,806	0.03%
2023/05/10	5	27.30	0	0.00	27.35	5	7,794	0.06%
2023/05/09	7.1	27.22	20	27.21	27.35	-12.9	7,821	-0.16%
2023/05/08	0.1	27.25	97	27.29	27.30	-96.9	7,891	-1.23%
2023/05/05	2	27.20	1	27.20	27.20	1	7,829	0.01%
2023/05/04	1.3	27.10	7.6	27.13	27.15	-6.3	7,850	-0.08%
2023/05/03	0.1	27.10	1	27.10	27.05	-0.9	7,905	-0.01%
2023/05/02	0.5	27.00	14.6	27.11	27.20	-14.1	8,229	-0.17%
2023/04/28	3.6	26.73	2	26.68	26.75	1.6	8,466	0.02%
2023/04/27	0	0.00	2	26.50	26.60	-2	8,392	-0.02%
2023/04/26	2.2	26.58	1	26.60	26.60	1.2	8,437	0.01%
2023/04/25	4.1	26.59	4.5	26.80	26.55	-0.4	8,442	-0.01%
2023/04/24	0	26.45	1	26.45	26.50	-1	8,383	-0.01%
2023/04/21	7.1	26.28	0	0.00	26.35	7.1	8,538	0.08%
2023/04/20	7	26.27	0	0.00	26.40	7	8,688	0.08%
2023/04/19	1	26.55	0	0.00	26.60	1	8,945	0.01%
2023/04/18	0	0.00	1	26.55	26.60	-1	9,024	-0.01%
2023/04/17	8.3	26.47	0	0.00	26.55	8.3	9,068	0.09%
2023/04/14	0	0.00	10	26.64	26.60	-10	9,059	-0.11%
2023/04/13	0	26.45	1	26.50	26.50	-1	9,009	-0.01%
2023/04/12	0.2	26.50	1	26.40	26.40	-0.8	9,022	-0.01%
2023/04/11	0	0.00	1	26.45	26.45	-1	9,115	-0.01%
2023/04/10	2.1	26.30	5	26.25	26.30	-2.9	9,078	-0.03%
2023/04/07	2	26.13	0	0.00	26.20	2	9,084	0.02%
2023/04/06	0	0.00	2	26.30	26.20	-2	9,079	-0.02%
2023/03/31	4	26.13	0	0.00	26.10	4	9,045	0.04%
2023/03/30	5	26.12	2	26.25	26.10	3	8,906	0.03%
2023/03/29	2.1	26.15	1	26.15	26.25	1.1	8,895	0.01%
2023/03/28	0	0.00	0	26.20	26.20	0	8,927	0.00%
2023/03/27	4	26.10	0.3	26.15	26.20	3.7	8,974	0.04%
2023/03/24	1	25.95	4	26.08	26.15	-3	9,126	-0.03%
2023/03/23	0	0.00	11	25.95	26.10	-11	9,185	-0.12%
2023/03/22	1.1	25.57	4.4	25.81	25.95	-3.4	9,291	-0.04%
2023/03/21	3	25.55	0	0.00	25.40	3	9,397	0.03%
2023/03/20	6.3	25.22	5	25.25	25.20	1.3	9,381	0.01%
2023/03/17	2.1	25.40	2	25.35	25.35	0.1	9,373	0.00%
2023/03/16	19.6	25.35	0	0.00	25.30	19.6	9,266	0.21%
2023/03/15	9.4	25.75	11.4	25.76	25.60	-2	9,225	-0.02%
2023/03/14	17.5	25.84	0	0.00	25.80	17.5	9,155	0.19%
2023/03/13	4.2	26.10	0	0.00	26.10	4.2	9,006	0.05%
2023/03/10	9.4	26.24	7	26.25	26.15	2.4	8,939	0.03%
2023/03/09	0.3	26.50	0	0.00	26.45	0.3	8,876	0.00%
2023/03/08	1.2	26.56	0	0.00	26.60	1.2	9,494	0.01%
2023/03/07	0	0.00	2	26.65	26.65	-2	9,537	-0.02%
2023/03/06	1	26.50	0	0.00	26.60	1	9,720	0.01%
2023/03/03	2	26.43	0	0.00	26.40	2	9,859	0.02%
2023/03/02	3.3	26.35	0	0.00	26.40	3.3	9,959	0.03%
2023/03/01	1.1	26.50	0	0.00	26.45	1.1	9,981	0.01%
2023/02/24	1.3	26.67	0	26.80	26.65	1.3	9,813	0.01%
2023/02/23	1	26.80	3	26.77	26.80	-2	9,698	-0.02%
2023/02/22	3	26.45	0	0.00	26.50	3	9,787	0.03%
2023/02/21	1.3	26.68	0	0.00	26.70	1.3	9,769	0.01%
2023/02/17	0.1	26.60	0	0.00	26.60	0.1	9,994	0.00%
2023/02/16	0.1	26.65	11.1	26.70	26.55	-11	10,233	-0.11%
2023/02/15	1.8	26.62	0.1	26.75	26.60	1.7	10,466	0.02%
2023/02/14	0.5	26.75	7.2	26.70	26.75	-6.7	10,428	-0.06%
2023/02/13	7	26.54	0	0.00	26.80	7	10,476	0.07%
2023/02/10	0.1	26.40	3	26.60	26.60	-3	10,481	-0.03%
2023/02/09	0.1	26.45	0	0.00	26.35	0.1	10,538	0.00%
2023/02/08	8.1	26.36	0	26.45	26.35	8.1	10,628	0.08%
2023/02/07	1.1	26.41	0	0.00	26.40	1.1	10,665	0.01%
2023/02/06	6.1	26.40	0	0.00	26.35	6.1	10,631	0.06%
2023/02/03	6	26.61	0	0.00	26.65	6	10,580	0.06%
2023/02/02	1	26.45	1	26.60	26.65	0	10,707	0.00%
2023/02/01	1.4	26.43	14	26.40	26.55	-12.6	10,732	-0.12%
2023/01/31	9.8	26.65	0	0.00	26.45	9.8	10,807	0.09%
2023/01/30	3.8	26.85	18	27.08	27.30	-14.3	10,592	-0.13%
2023/01/17	0.3	26.80	3	26.80	26.70	-2.7	10,297	-0.03%
2023/01/16	0	0.00	2	26.90	26.85	-2	10,309	-0.02%
2023/01/13	0	26.50	0	0.00	26.35	0	10,296	0.00%
2023/01/12	3.4	26.40	10	26.45	26.40	-6.6	10,533	-0.06%
2023/01/11	2.3	26.61	3	26.90	26.70	-0.7	10,584	-0.01%
2023/01/10	19.2	26.90	12	26.96	27.00	7.2	10,562	0.07%
2023/01/09	0	0.00	16.3	26.80	27.00	-16.3	10,529	-0.15%
2023/01/06	2	26.35	1.4	26.26	26.30	0.6	10,405	0.01%
2023/01/05	0	0.00	2	26.20	26.25	-2	10,568	-0.02%
2023/01/04	0.2	25.95	1	26.10	26.00	-0.8	10,683	-0.01%
2023/01/03	1.1	25.81	0.6	25.90	25.90	0.5	10,927	0.00%
2022/12/30	0.8	26.05	1	25.95	26.00	-0.2	10,957	0.00%
2022/12/29	8	25.70	0	0.00	25.65	8	11,042	0.07%
2022/12/28	2.1	25.95	9	26.00	25.90	-6.9	11,044	-0.06%
2022/12/27	0.1	26.15	4	26.15	26.10	-3.9	11,200	-0.03%
2022/12/26	0.2	26.10	0.6	26.20	26.10	-0.4	11,392	0.00%
2022/12/23	1.1	25.91	0	0.00	25.95	1.1	11,684	0.01%
2022/12/21	0.1	26.00	0	0.00	26.00	0.1	12,228	0.00%
2022/12/20	1.2	25.93	0	0.00	25.95	1.2	12,328	0.01%
2022/12/19	0	26.15	0	0.00	26.15	0	12,415	0.00%
2022/12/16	0.2	26.23	0	0.00	26.15	0.2	12,425	0.00%
2022/12/15	0.2	26.38	2.4	26.36	26.50	-2.2	12,408	-0.02%
2022/12/14	0.1	26.35	2.1	26.47	26.50	-2	12,412	-0.02%
2022/12/13	2.4	26.05	0	0.00	26.10	2.4	12,333	0.02%
2022/12/12	1.1	26.34	0	0.00	26.35	1.1	12,230	0.01%
2022/12/09	0	0.00	3	26.15	26.25	-3	12,487	-0.02%
2022/12/08	3.2	25.91	0	0.00	26.05	3.2	12,568	0.03%
2022/12/07	0	0.00	18.7	26.17	26.05	-18.7	12,641	-0.15%
2022/12/06	11.3	25.90	0	0.00	25.80	11.3	12,595	0.09%
2022/12/05	4	26.21	0	0.00	26.10	4	12,518	0.03%
2022/12/02	6.2	26.34	0	0.00	26.40	6.2	12,496	0.05%
2022/12/01	1	26.50	7.5	26.70	26.70	-6.5	12,608	-0.05%
2022/11/30	0.1	26.40	12	26.60	26.65	-11.9	12,656	-0.09%
2022/11/29	0.1	26.35	2.4	26.36	26.50	-2.3	12,035	-0.02%
2022/11/28	4.2	25.90	0	0.00	26.15	4.2	11,974	0.03%
2022/11/25	1	26.10	0	0.00	26.30	1	11,936	0.01%
2022/11/24	0	0.00	1	26.35	26.30	-1	11,900	-0.01%
2022/11/23	0	0.00	1	26.25	26.10	-1	11,882	-0.01%
2022/11/21	0	25.80	0	0.00	26.05	0	11,901	0.00%
2022/11/18	16.3	25.90	0	0.00	25.80	16.3	11,857	0.14%
2022/11/17	2.1	26.13	1	26.45	26.20	1.1	11,781	0.01%
2022/11/16	2	26.40	1.1	26.50	26.45	0.9	11,820	0.01%
2022/11/15	0	26.50	1.2	26.69	26.70	-1.2	11,760	-0.01%
2022/11/14	2.1	26.43	0.1	26.65	26.55	2	11,644	0.02%
2022/11/11	0.3	26.46	2	26.40	26.55	-1.7	11,435	-0.02%
2022/11/10	1.1	25.85	0	0.00	25.90	1.1	11,291	0.01%
2022/11/09	0	0.00	3	25.98	26.00	-3	11,354	-0.03%
2022/11/08	0	25.70	1	25.55	25.75	-1	11,330	-0.01%
2022/11/07	2.6	25.48	3	25.42	25.60	-0.4	11,381	0.00%
2022/11/04	0.1	24.85	2	25.48	25.75	-1.9	11,487	-0.02%
2022/11/03	3.1	24.89	0	0.00	25.00	3.1	11,813	0.03%
2022/11/02	3.2	25.22	0	0.00	25.00	3.2	12,342	0.03%
2022/11/01	1	25.25	1	25.20	25.35	0	12,608	0.00%
2022/10/31	2	25.00	1	25.10	25.00	1	12,742	0.01%
2022/10/28	3.1	25.00	0	0.00	25.05	3.1	12,734	0.02%
2022/10/27	8.7	25.35	1	25.55	25.05	7.7	12,758	0.06%
2022/10/26	2.4	25.37	2	25.28	25.30	0.4	12,720	0.00%
2022/10/25	0	0.00	3.8	25.02	25.15	-3.8	12,628	-0.03%
2022/10/24	2	24.70	12.3	24.75	24.70	-10.3	12,685	-0.08%
2022/10/21	2	24.08	5.1	24.53	24.50	-3.1	12,695	-0.02%
2022/10/20	3.1	23.52	26.1	23.72	24.25	-23	12,711	-0.18%
2022/10/19	6.1	24.14	1	24.35	24.05	5.1	12,455	0.04%
2022/10/18	3	24.37	4	24.44	24.40	-1	12,381	-0.01%
2022/10/17	16.4	24.18	0.1	24.50	24.35	16.3	12,424	0.13%
2022/10/14	14.9	24.59	5.2	24.65	24.50	9.7	12,338	0.08%
2022/10/13	16.3	24.84	1	25.00	24.55	15.3	12,294	0.12%
2022/10/12	4.1	24.99	8	25.07	25.10	-3.9	12,086	-0.03%
2022/10/11	9.6	25.17	2	25.15	25.05	7.6	12,050	0.06%
2022/10/07	1.2	25.73	1	25.80	25.80	0.2	11,877	0.00%
2022/10/06	0	0.00	14	25.99	26.05	-14	11,876	-0.12%
2022/10/05	8.2	25.75	5	25.95	25.70	3.2	11,928	0.03%
2022/10/04	7	25.63	14	25.74	25.85	-7	12,010	-0.06%
2022/10/03	17.5	25.76	10	25.93	25.70	7.5	11,928	0.06%
2022/09/30	2.7	26.32	13.2	26.43	26.25	-10.4	11,847	-0.09%
2022/09/29	2.3	26.38	19	26.35	26.50	-16.7	11,723	-0.14%
2022/09/28	5.1	26.23	10	26.35	26.45	-5	11,616	-0.04%
2022/09/27	3.2	26.12	12	26.28	26.15	-8.8	11,348	-0.08%
2022/09/26	23.4	26.29	11.1	26.32	26.25	12.3	11,344	0.11%
2022/09/23	6.6	26.71	5	26.85	26.70	1.6	11,305	0.01%
2022/09/22	17.4	26.84	0.1	26.75	26.80	17.3	11,349	0.15%
2022/09/21	0.4	27.15	0.3	27.20	27.10	0.1	11,282	0.00%
2022/09/20	72.1	27.20	0	0.00	27.25	72.1	11,226	0.64%
2022/09/19	5.7	27.25	0.1	27.25	27.15	5.6	11,210	0.05%
2022/09/16	2.7	27.31	3	27.48	27.55	-0.3	11,247	0.00%
2022/09/15	0.6	27.40	1	27.45	27.50	-0.4	11,072	0.00%
2022/09/14	5.8	27.22	15	27.15	27.05	-9.2	11,004	-0.08%
2022/09/13	4.2	27.44	2.2	27.52	27.45	2	11,194	0.02%
2022/09/12	3	27.30	203	27.31	27.45	-200	11,344	-1.76%	大賣/鉅額交易
2022/09/08	2.2	26.96	0	0.00	27.25	2.2	11,575	0.02%
2022/09/07	33.9	27.00	0	0.00	26.95	33.9	11,667	0.29%
2022/09/06	1.1	27.21	21	27.46	27.45	-19.9	11,649	-0.17%
2022/09/05	0.1	27.15	0	0.00	27.15	0.1	11,630	0.00%
2022/09/02	19.2	27.03	0	0.00	27.00	19.2	11,766	0.16%
2022/09/01	3.5	27.05	0	0.00	27.10	3.5	11,789	0.03%
2022/08/30	3	27.12	5	27.10	27.20	-2	11,552	-0.02%
2022/08/29	14.4	27.11	1	27.20	27.20	13.4	11,546	0.12%
2022/08/26	0	0.00	0.3	27.40	27.45	-0.3	11,499	0.00%
2022/08/25	1.4	27.21	0	0.00	27.30	1.4	11,554	0.01%
2022/08/24	5.1	26.94	0	0.00	27.00	5.1	11,704	0.04%
2022/08/23	4.5	27.13	4	27.10	27.00	0.5	12,626	0.00%
2022/08/22	5	27.38	5	27.40	27.40	0	12,805	0.00%
2022/08/18	0	0.00	7	27.66	27.75	-7	13,199	-0.05%
2022/08/17	1.4	27.66	2	27.75	27.75	-0.6	13,336	0.00%
2022/08/16	2.2	27.43	25	27.55	27.65	-22.8	13,368	-0.17%
2022/08/15	6	27.40	1.1	27.47	27.50	4.9	13,566	0.04%
2022/08/12	6.2	27.39	0	0.00	27.45	6.2	13,803	0.04%
2022/08/11	1.6	27.26	1	27.45	27.45	0.6	14,112	0.00%
2022/08/10	4.6	27.09	12	27.18	27.20	-7.5	14,470	-0.05%
2022/08/09	4	28.42	57	28.27	28.50	-53	14,249	-0.37%
2022/08/08	18.2	27.72	6	27.95	28.00	12.2	13,851	0.09%
2022/08/05	3	27.63	4	27.65	27.65	-1	13,808	-0.01%
2022/08/04	1	27.35	1	27.45	27.35	0	14,097	0.00%
2022/08/03	1	27.15	8	27.18	27.35	-7	14,159	-0.05%
2022/08/02	0.4	27.15	0	0.00	27.25	0.4	14,481	0.00%
2022/08/01	0	0.00	101	27.28	27.45	-101	14,811	-0.68%	大賣/鉅額交易
2022/07/29	71.4	27.25	0	0.00	27.40	71.4	15,027	0.48%
2022/07/28	45.1	27.31	3	27.18	27.25	42.1	14,962	0.28%
2022/07/27	3.1	26.75	5	26.75	26.95	-1.9	14,884	-0.01%
2022/07/26	1	26.35	10	26.45	26.50	-9	14,838	-0.06%
2022/07/25	1	26.25	2.5	26.33	26.50	-1.5	14,832	-0.01%
2022/07/22	2.1	25.96	0	0.00	26.05	2.1	15,005	0.01%
2022/07/21	0	0.00	4.6	26.01	26.00	-4.6	15,004	-0.03%
2022/07/20	2	25.85	0	0.00	25.60	2	15,061	0.01%
2022/07/19	14	25.60	0	0.00	25.65	14	15,191	0.09%
2022/07/18	5.2	25.38	0.1	25.60	25.50	5	15,323	0.03%
2022/07/15	7.1	25.39	4	25.45	25.30	3.1	15,302	0.02%
2022/07/14	0.5	25.95	0	0.00	25.80	0.5	15,370	0.00%
2022/07/13	6	25.75	17.4	25.71	25.85	-11.4	15,416	-0.07%
2022/07/12	8.2	25.18	2	25.20	25.20	6.2	15,584	0.04%
2022/07/11	7.1	25.69	0	0.00	25.65	7.1	15,653	0.05%
2022/07/08	4.5	26.00	2	26.05	26.00	2.5	15,946	0.02%
2022/07/07	2.8	25.96	47	26.20	26.10	-44.2	16,035	-0.28%
2022/07/06	2.5	26.14	2	26.18	26.10	0.5	16,179	0.00%
2022/07/05	5	26.67	0	0.00	26.55	5	16,365	0.03%
2022/07/04	1	26.30	0	0.00	26.55	1	16,521	0.01%
2022/07/01	2.1	26.60	1	26.45	26.50	1.1	16,894	0.01%
2022/06/30	2.2	26.86	5	26.90	26.85	-2.8	17,255	-0.02%
2022/06/29	1	27.00	0	0.00	27.20	1	17,283	0.01%
2022/06/28	0	0.00	1	27.15	27.15	-1	17,507	-0.01%
2022/06/27	0	0.00	2	27.45	27.15	-2	17,632	-0.01%
2022/06/24	0	0.00	3	27.13	27.35	-3	17,621	-0.02%
2022/06/23	0	0.00	1.1	26.76	26.95	-1.1	17,677	-0.01%
2022/06/22	2.6	26.79	0	0.00	26.75	2.6	17,690	0.01%
2022/06/21	2.1	27.07	8	26.96	27.10	-5.9	17,776	-0.03%
2022/06/20	9.6	26.30	1	26.15	26.10	8.6	17,800	0.05%
2022/06/17	4.2	26.61	0	0.00	26.75	4.2	17,649	0.02%
2022/06/16	3	27.13	4	27.31	27.10	-1	17,528	-0.01%
2022/06/15	0	0.00	4	27.08	27.20	-4	17,932	-0.02%
2022/06/14	3.9	26.79	0	0.00	27.00	3.9	18,135	0.02%
2022/06/13	21.1	26.63	0	0.00	26.95	21.1	18,214	0.12%
2022/06/10	0	27.25	0	0.00	27.15	0	18,208	0.00%
2022/06/09	1	27.25	9	27.27	27.30	-8	18,235	-0.04%
2022/06/08	0.1	27.43	2	27.40	27.45	-1.9	18,246	-0.01%
2022/06/07	12.1	27.20	1	27.30	27.30	11.1	18,326	0.06%
2022/06/06	0.3	27.25	0	0.00	27.30	0.3	18,338	0.00%
2022/06/02	1.1	27.26	12	27.40	27.35	-11	18,736	-0.06%
2022/06/01	19.4	27.77	0	0.00	27.65	19.4	19,109	0.10%
2022/05/31	2.9	27.92	0	0.00	28.15	2.9	19,095	0.01%
2022/05/30	2.1	27.98	21	28.10	28.20	-19	18,147	-0.10%
2022/05/27	2.1	28.00	2	27.81	28.00	0.1	18,020	0.00%
2022/05/26	0	27.50	7	27.56	27.70	-7	17,998	-0.04%
2022/05/25	0.1	27.35	5	27.45	27.40	-5	18,028	-0.03%
2022/05/24	3.1	27.40	18	27.38	27.35	-14.9	18,227	-0.08%
2022/05/23	0	0.00	34	27.23	27.25	-34	18,162	-0.19%
2022/05/20	0	0.00	34.1	27.02	27.15	-34.1	18,195	-0.19%
2022/05/19	12.1	26.72	12.1	26.68	26.85	-0.1	17,955	0.00%
2022/05/18	9.3	26.92	34.2	26.86	27.30	-25	17,617	-0.14%
2022/05/17	5.8	25.67	11.2	25.76	26.00	-5.5	17,129	-0.03%
2022/05/16	12	25.53	29	25.53	25.65	-17	17,036	-0.10%
2022/05/13	4.1	25.34	35	25.57	25.50	-30.9	16,941	-0.18%
2022/05/12	40.3	25.65	30.5	25.53	25.35	9.8	16,820	0.06%
2022/05/11	22.7	26.08	2	26.18	26.15	20.7	16,470	0.13%
2022/05/10	7.4	26.00	80	26.31	26.20	-72.7	16,400	-0.44%
2022/05/09	39.5	26.65	7.3	26.69	26.40	32.2	16,183	0.20%
2022/05/06	16.1	27.27	35	27.37	27.40	-18.9	16,155	-0.12%
2022/05/05	13.8	28.00	40	27.90	27.80	-26.2	16,194	-0.16%
2022/05/04	5.3	28.09	5	28.10	28.05	0.3	16,251	0.00%
2022/05/03	4.6	28.14	0	0.00	28.15	4.6	16,504	0.03%
2022/04/29	2	28.50	2	28.53	28.50	0	16,757	0.00%
2022/04/28	20.3	28.05	1	28.05	28.20	19.3	17,024	0.11%
2022/04/27	11.2	28.36	1	28.30	28.30	10.2	16,877	0.06%
2022/04/26	4.4	28.77	1	28.80	28.80	3.4	16,848	0.02%
2022/04/25	40	28.30	0	0.00	28.30	40	16,854	0.24%
2022/04/22	94	28.64	13	28.83	28.85	81	16,762	0.48%
2022/04/21	8.2	28.54	7	28.50	28.55	1.2	16,839	0.01%
2022/04/20	12.5	28.76	4	28.73	28.85	8.5	16,943	0.05%
2022/04/19	4.2	28.60	5	28.73	28.55	-0.9	16,986	-0.01%
2022/04/18	25.6	28.49	21	28.47	28.55	4.6	17,228	0.03%
2022/04/15	12.6	29.20	0	0.00	29.25	12.6	17,071	0.07%
2022/04/14	61.6	29.67	6	29.73	29.55	55.6	17,028	0.33%
2022/04/13	0	0.00	2.4	30.41	30.35	-2.4	16,772	-0.01%
2022/04/12	7.6	30.20	1	30.20	30.15	6.6	16,669	0.04%
2022/04/11	20	30.95	3.4	30.81	30.65	16.6	16,468	0.10%
2022/04/08	3	30.23	15	30.49	30.55	-12	16,224	-0.07%
2022/04/07	22.1	30.42	17.1	30.89	30.05	5	16,109	0.03%
2022/04/06	29.1	30.50	16.1	30.54	30.75	13	15,755	0.08%
2022/04/01	18	29.39	0	0.00	29.65	18	15,464	0.12%
2022/03/31	10.8	29.53	16.2	29.32	29.55	-5.3	15,345	-0.03%
2022/03/30	1	28.75	12	28.90	28.95	-11	15,036	-0.07%
2022/03/29	19	28.73	0	0.00	28.75	19	14,903	0.13%
2022/03/28	12.1	28.65	16.1	28.56	28.90	-4	14,823	-0.03%
2022/03/25	2	28.50	0	28.70	28.65	2	14,716	0.01%
2022/03/24	8	28.63	0	0.00	28.65	8	14,693	0.05%
2022/03/23	1	28.40	10.1	28.36	28.60	-9.1	14,691	-0.06%
2022/03/22	24.1	27.91	2	27.90	28.00	22.1	14,463	0.15%
2022/03/21	24	28.01	1	28.00	27.85	23	14,466	0.16%
2022/03/18	4.9	27.70	23.2	28.06	28.15	-18.3	14,472	-0.13%
2022/03/17	2	27.50	6.4	27.55	27.55	-4.4	14,144	-0.03%
2022/03/16	3.1	27.05	7	27.09	27.30	-3.9	14,011	-0.03%
2022/03/15	13	26.85	12	26.92	26.95	1	14,188	0.01%
2022/03/14	1	26.55	1	26.75	26.75	0	14,192	0.00%
2022/03/11	4.1	26.57	2.8	26.61	26.65	1.3	14,255	0.01%
2022/03/10	3	26.20	3.1	26.65	26.75	-0.1	14,340	0.00%
2022/03/09	23.7	26.01	6	26.03	25.95	17.7	14,431	0.12%
2022/03/08	38.6	25.78	17	25.90	25.90	21.6	14,430	0.15%
2022/03/07	39	26.13	0	0.00	26.30	39	14,069	0.28%
2022/03/04	33	26.69	0	0.00	26.80	33	14,198	0.23%
2022/03/03	1	26.85	50	26.80	26.85	-49	14,196	-0.34%
2022/03/02	1.2	26.70	11.3	26.71	26.90	-10.1	14,350	-0.07%
2022/03/01	1	26.25	9	26.61	26.65	-8	14,275	-0.06%
2022/02/25	22.5	26.31	3.2	26.46	26.45	19.3	14,170	0.14%
2022/02/24	108	26.63	2	26.63	26.60	106	13,949	0.76%	大買/鉅額交易
2022/02/23	5	26.89	2.2	27.00	27.05	2.8	13,637	0.02%
2022/02/22	14	26.86	8	26.86	26.95	6	13,670	0.04%
2022/02/21	1	27.20	0.1	27.30	27.25	1	13,536	0.01%
2022/02/18	1.1	27.26	9	27.44	27.35	-8	13,571	-0.06%
2022/02/17	0.9	27.52	1	27.55	27.45	-0.1	13,664	0.00%
2022/02/16	2	27.38	4.5	27.39	27.40	-2.5	13,779	-0.02%
2022/02/15	2.2	27.35	0	0.00	27.35	2.2	13,787	0.02%
2022/02/14	8.2	27.38	3	27.45	27.45	5.2	13,753	0.04%
2022/02/11	5	27.60	5	27.65	27.75	0	13,732	0.00%
2022/02/10	1.2	27.61	2	27.73	27.70	-0.8	13,722	-0.01%
2022/02/09	3	27.60	3.1	27.65	27.75	-0.1	13,670	0.00%
2022/02/08	52	27.56	5.4	27.73	27.70	46.7	13,469	0.35%
2022/02/07	0	0.00	4	27.00	27.05	-4	13,086	-0.03%
2022/01/26	5	26.45	10	26.10	26.45	-5	12,802	-0.04%
2022/01/25	25.9	25.97	5.5	26.02	26.20	20.4	12,662	0.16%
2022/01/24	180.2	26.16	43	26.27	26.35	137.2	12,396	1.11%	大買/鉅額交易
2022/01/21	16.2	26.41	2	26.50	26.45	14.2	12,181	0.12%
2022/01/20	13.1	26.78	3	26.75	26.80	10.1	11,886	0.08%
2022/01/19	5.3	26.93	6	27.05	27.00	-0.7	11,834	-0.01%
2022/01/18	8	26.84	3	27.02	27.05	5	11,873	0.04%
2022/01/17	8.1	26.98	9.2	27.07	27.00	-1.1	11,754	-0.01%
2022/01/14	169.1	27.07	17	27.12	27.20	152.1	11,617	1.31%	大買/鉅額交易
2022/01/13	23	27.21	8.2	27.22	27.40	14.8	11,440	0.13%
2022/01/12	15	26.99	8.3	27.00	27.15	6.7	11,267	0.06%
2022/01/11	4	26.68	19.6	26.71	26.95	-15.5	11,128	-0.14%
2022/01/10	0	0.00	3.8	26.19	26.30	-3.8	10,899	-0.03%
2022/01/07	5	26.00	5	26.00	25.95	0	10,787	0.00%
2022/01/06	0	0.00	4	25.63	25.75	-4	10,653	-0.04%
2022/01/05	11.3	25.40	1.1	25.41	25.55	10.2	10,621	0.10%
2022/01/04	5.4	25.28	26	25.30	25.40	-20.6	10,695	-0.19%
2022/01/03	3.6	25.46	0	0.00	25.40	3.6	10,619	0.03%
2021/12/30	10.4	25.47	9	25.50	25.45	1.4	10,632	0.01%
2021/12/29	1.3	25.50	9	25.49	25.50	-7.7	10,678	-0.07%
2021/12/28	1.5	25.12	6	25.16	25.35	-4.5	10,676	-0.04%
2021/12/27	6	25.00	5	25.05	25.00	1	10,574	0.01%
2021/12/24	4	25.00	10	25.00	25.05	-6	10,783	-0.06%
2021/12/22	7	24.90	0	0.00	24.95	7	10,954	0.06%
2021/12/21	1	25.00	3.3	25.00	25.00	-2.3	11,005	-0.02%
2021/12/20	10	24.90	0.1	24.95	24.80	9.9	10,981	0.09%
2021/12/17	0	0.00	10	24.95	25.10	-10	10,892	-0.09%
2021/12/16	5	24.67	3	24.90	24.90	2	10,834	0.02%
2021/12/15	8.1	24.66	0	0.00	24.65	8.1	11,004	0.07%
2021/12/14	15	24.71	13	24.74	24.70	2	11,158	0.02%
2021/12/13	2	25.00	5.2	25.06	25.00	-3.2	11,017	-0.03%
2021/12/10	9.1	25.02	5	25.05	25.10	4.1	10,923	0.04%
2021/12/09	10	25.05	12.9	25.00	25.20	-2.9	10,848	-0.03%
2021/12/08	2	24.65	8	24.54	24.70	-6	10,563	-0.06%
2021/12/07	2.2	24.11	2	24.25	24.30	0.2	10,450	0.00%
2021/12/06	2.4	24.14	7	24.19	24.20	-4.6	10,444	-0.04%
2021/12/03	2	24.05	14	24.05	24.05	-12	10,566	-0.11%
2021/12/02	0	0.00	3.5	23.76	23.90	-3.5	10,479	-0.03%
2021/12/01	0	0.00	3	23.85	23.85	-3	10,470	-0.03%
2021/11/30	8.1	23.61	0	0.00	23.75	8.1	10,516	0.08%
2021/11/29	1	23.55	1	23.65	23.55	0	10,033	0.00%
2021/11/26	10.5	23.62	2	23.75	23.55	8.5	9,999	0.08%
2021/11/25	3	23.70	4	23.89	23.90	-1	10,091	-0.01%
2021/11/24	3.3	23.72	2	23.75	23.70	1.3	10,200	0.01%
2021/11/23	4.7	23.58	0	0.00	23.50	4.7	10,243	0.05%
2021/11/22	0	0.00	0.3	23.70	23.70	-0.3	10,223	0.00%
2021/11/19	9.5	23.76	1	23.80	23.65	8.5	10,210	0.08%
2021/11/18	3	23.78	12.2	23.84	23.90	-9.2	10,166	-0.09%
2021/11/17	2.1	23.45	2	23.65	23.65	0.1	10,067	0.00%
2021/11/16	21.1	23.44	3	23.55	23.45	18.1	10,110	0.18%
2021/11/15	3.1	23.57	10.3	23.65	23.55	-7.2	10,133	-0.07%
2021/11/12	3.1	23.35	8	23.37	23.45	-5	9,994	-0.05%
2021/11/11	2	23.08	3.2	23.10	23.20	-1.2	9,983	-0.01%
2021/11/10	10	23.03	7.2	23.09	23.10	2.8	10,163	0.03%
2021/11/09	1.2	22.82	19	22.96	23.00	-17.8	10,141	-0.18%
2021/11/08	0	0.00	3.4	22.83	22.80	-3.4	10,262	-0.03%
2021/11/05	0.9	22.75	0.1	22.81	22.80	0.9	10,594	0.01%
2021/11/04	6	22.73	4	22.76	22.75	2	10,985	0.02%
2021/11/03	1	22.75	0	0.00	22.75	1	11,254	0.01%
2021/11/02	0	0.00	12.7	22.79	22.80	-12.7	11,495	-0.11%
2021/11/01	1.4	22.61	10.2	22.62	22.65	-8.8	11,721	-0.07%
2021/10/29	5.2	22.62	3.1	22.68	22.60	2.1	11,805	0.02%
2021/10/28	28.1	22.78	6	22.73	22.75	22.1	11,767	0.19%
2021/10/27	3	22.77	12.8	22.85	22.85	-9.8	11,948	-0.08%
2021/10/26	1	22.50	11	22.67	22.75	-10	12,050	-0.08%
2021/10/25	3.1	22.40	3	22.50	22.50	0.1	11,954	0.00%
2021/10/22	4.9	22.46	5	22.50	22.40	-0.1	12,087	0.00%
2021/10/21	1	22.50	1.5	22.52	22.45	-0.4	12,186	0.00%
2021/10/20	1	22.40	4.1	22.41	22.50	-3.1	12,173	-0.03%
2021/10/19	2	22.45	0.1	22.50	22.40	1.9	12,200	0.02%
2021/10/18	0.2	22.35	12.1	22.31	22.40	-11.9	12,359	-0.10%
2021/10/15	3.9	22.20	3	22.22	22.25	0.9	12,371	0.01%
2021/10/14	1	22.20	3	22.25	22.10	-2	12,359	-0.02%
2021/10/13	2	22.10	12	22.05	22.15	-10	12,433	-0.08%
2021/10/12	12	21.77	3	22.02	22.05	9	12,444	0.07%
2021/10/08	0	0.00	0.1	22.10	22.00	-0.1	12,325	0.00%
2021/10/07	0	0.00	66	22.10	22.15	-66	12,355	-0.53%
2021/10/06	2	21.90	0	0.00	21.95	2	12,350	0.02%
2021/10/05	9	21.94	15	21.99	21.95	-6	12,343	-0.05%
2021/10/01	28	21.87	0.4	21.90	22.00	27.6	12,306	0.22%
2021/09/30	1	22.00	0.1	22.10	22.10	0.9	12,129	0.01%
2021/09/29	12.2	21.93	2	22.05	22.05	10.2	12,130	0.08%
2021/09/28	1	22.05	4	22.10	22.15	-3	12,029	-0.02%
2021/09/24	0.1	22.12	3	22.15	22.15	-2.9	12,072	-0.02%
2021/09/23	2	21.93	3	22.10	22.10	-1	12,157	-0.01%
2021/09/22	25	21.74	0	0.00	21.75	25	12,137	0.21%
2021/09/17	41.1	22.19	82	22.18	22.00	-40.9	11,916	-0.34%
2021/09/16	0	0.00	1.7	22.17	22.20	-1.7	11,762	-0.01%
2021/09/15	3.7	22.07	4	22.05	22.15	-0.3	11,772	0.00%
2021/09/13	6	21.98	0	0.00	22.05	6	11,681	0.05%
2021/09/10	0	0.00	7	22.05	22.05	-7	11,696	-0.06%
2021/09/09	18.2	21.94	0	22.05	21.90	18.2	11,962	0.15%
2021/09/08	25.8	22.06	6	22.00	22.05	19.8	11,870	0.17%
2021/09/07	1.5	22.28	123	22.34	22.40	-121.6	11,765	-1.03%	大賣/鉅額交易
2021/09/06	0	0.00	40.3	22.33	22.35	-40.3	11,689	-0.34%
2021/09/03	5.7	22.13	17	22.25	22.30	-11.3	11,664	-0.10%
2021/09/02	2	22.00	0	0.00	22.05	2	11,597	0.02%
2021/09/01	4	22.20	60	22.17	22.20	-56	11,558	-0.48%
2021/08/31	2.1	22.15	2.5	22.16	22.35	-0.4	11,477	0.00%
2021/08/30	1.4	21.97	3	22.15	22.15	-1.6	11,226	-0.01%
2021/08/27	0	0.00	38	21.72	21.85	-38	11,074	-0.34%
2021/08/26	36	21.40	1.9	21.42	21.40	34.1	10,938	0.31%
2021/08/25	0.1	21.50	1	21.45	21.40	-0.9	10,943	-0.01%
2021/08/24	11	21.20	3	21.32	21.45	8	10,915	0.07%
2021/08/23	6.4	21.10	13	21.10	21.10	-6.6	10,937	-0.06%
2021/08/20	1	20.90	8	20.99	21.05	-7	11,007	-0.06%
2021/08/19	15	20.91	4	20.94	20.95	11	11,306	0.10%
2021/08/18	2	21.05	4	21.05	21.05	-2	11,210	-0.02%
2021/08/17	3	21.00	14.3	21.12	21.10	-11.3	11,252	-0.10%
2021/08/16	16	20.97	1.2	21.02	21.00	14.8	11,210	0.13%
2021/08/13	13	21.14	5	21.13	21.15	8	11,074	0.07%
2021/08/12	26	21.25	16	21.32	21.35	10	11,117	0.09%
2021/08/11	12.3	21.36	107	21.45	21.45	-94.7	11,095	-0.85%	大賣/
2021/08/10	12.3	22.09	1.1	22.11	22.15	11.2	10,954	0.10%
2021/08/09	9	22.15	0	0.00	22.20	9	11,002	0.08%
2021/08/06	2	22.25	6	22.38	22.30	-4	10,922	-0.04%
2021/08/05	2.1	22.23	18	22.28	22.35	-15.9	11,104	-0.14%
2021/08/04	7.1	22.20	5	22.19	22.20	2.1	11,693	0.02%
2021/08/03	0	0.00	5	22.15	22.15	-5	11,842	-0.04%
2021/08/02	7.2	21.96	27	21.97	22.10	-19.8	12,114	-0.16%
2021/07/30	5.9	21.87	2	21.95	21.85	3.9	12,022	0.03%
2021/07/29	0.9	21.95	11	21.90	21.95	-10.1	11,980	-0.08%
2021/07/28	2	21.80	5	21.87	21.95	-3	12,017	-0.02%
2021/07/27	2.1	21.90	1	21.90	21.95	1.1	12,231	0.01%
2021/07/26	5	21.94	10	21.90	21.90	-5	12,298	-0.04%
2021/07/23	10	21.95	12.1	21.93	21.95	-2.1	12,320	-0.02%
2021/07/22	2	21.85	10.7	21.84	21.90	-8.7	12,335	-0.07%
2021/07/20	12	21.56	9	21.58	21.55	3	12,322	0.02%
2021/07/19	3	21.57	2.4	21.67	21.70	0.6	12,347	0.01%
2021/07/16	4	21.68	6	21.69	21.70	-2	12,366	-0.02%
2021/07/15	2	21.65	3.1	21.62	21.65	-1.1	12,392	-0.01%
2021/07/14	1	21.60	10	21.60	21.65	-9	12,504	-0.07%
2021/07/13	1	21.60	5	21.53	21.60	-4	12,622	-0.03%
2021/07/12	1	21.55	2	21.58	21.45	-1	12,666	-0.01%
2021/07/09	3	21.35	0	0.00	21.50	3	12,668	0.02%
2021/07/08	2	21.43	5	21.48	21.40	-3	12,657	-0.02%
2021/07/07	3	21.40	11	21.35	21.45	-8	12,718	-0.06%
2021/07/06	5	21.35	14	21.45	21.45	-9	12,755	-0.07%
2021/07/05	2	21.35	10	21.32	21.35	-8	12,790	-0.06%
2021/07/02	1	21.15	0.2	21.20	21.15	0.8	12,825	0.01%
2021/07/01	1	21.20	7	21.15	21.20	-6	12,847	-0.05%
2021/06/30	2.8	21.29	11	21.28	21.25	-8.2	12,925	-0.06%
2021/06/29	16	21.28	30	21.30	21.25	-14	12,904	-0.11%
2021/06/28	12	21.33	5	21.35	21.35	7	12,999	0.05%
2021/06/25	0	0.00	1	21.25	21.25	-1	13,105	-0.01%
2021/06/24	1	21.10	6.1	21.10	21.10	-5.1	13,172	-0.04%
2021/06/23	1.1	20.96	28	21.11	21.05	-26.9	13,384	-0.20%
2021/06/21	24.2	20.80	2.5	20.90	20.90	21.7	13,462	0.16%
2021/06/18	9	20.87	2	21.00	20.80	7	13,441	0.05%
2021/06/17	5	21.05	0	0.00	21.10	5	13,149	0.04%
2021/06/16	3	21.08	0	0.00	21.15	3	13,464	0.02%
2021/06/15	3	21.08	0	0.00	21.10	3	13,442	0.02%
2021/06/11	3.1	21.03	0.2	21.10	21.10	2.9	13,662	0.02%
2021/06/09	7.1	21.00	0	0.00	20.95	7.1	13,854	0.05%
2021/06/08	0	0.00	10	21.15	21.15	-10	13,863	-0.07%
2021/06/07	14.1	20.97	1	20.95	21.00	13.1	14,064	0.09%
2021/06/04	1.1	21.05	1	21.05	21.05	0.1	14,166	0.00%
2021/06/03	0	0.00	1	21.15	21.15	-1	14,367	-0.01%
2021/06/02	6	21.05	4	21.10	21.10	2	14,514	0.01%
2021/05/31	30	20.90	11	20.90	20.95	19	14,726	0.13%
2021/05/28	1	20.70	9	20.79	20.85	-8	14,853	-0.05%
2021/05/27	32	20.58	0	0.00	20.60	32	14,852	0.22%
2021/05/26	0	20.75	0.1	20.70	20.70	-0.1	15,009	0.00%
2021/05/25	15.5	20.70	1	20.70	20.70	14.5	15,166	0.10%
2021/05/24	3	20.60	0	0.00	20.65	3	15,233	0.02%
2021/05/21	1.1	20.65	5	20.75	20.75	-3.9	15,338	-0.03%
2021/05/20	6	20.47	0	0.00	20.45	6	15,368	0.04%
2021/05/19	17.2	20.60	1	20.65	20.55	16.2	15,323	0.11%
2021/05/18	3	20.73	31	20.73	20.85	-28	15,203	-0.18%
2021/05/17	42	20.32	16	20.20	20.10	26	15,215	0.17%
2021/05/14	7	20.64	3.1	20.72	20.75	3.9	14,838	0.03%
2021/05/13	49.3	20.52	3	20.43	20.40	46.3	14,669	0.32%
2021/05/12	36.7	20.80	24	20.97	20.55	12.7	14,279	0.09%
2021/05/11	19.4	21.46	5	21.62	21.35	14.4	13,531	0.11%
2021/05/10	25	21.70	1.1	21.69	21.75	23.9	13,365	0.18%
2021/05/07	10.1	21.35	20.1	21.35	21.50	-10	13,380	-0.07%
2021/05/06	1.9	21.26	6.7	21.32	21.20	-4.8	13,442	-0.04%
2021/05/05	18	21.11	1	21.10	21.05	17	13,373	0.13%
2021/05/04	17.1	21.17	6	21.23	21.15	11.1	13,353	0.08%
2021/05/03	83.2	21.34	2.9	21.33	21.25	80.2	13,105	0.61%
2021/04/29	18	21.43	1	21.45	21.40	17	13,174	0.13%
2021/04/28	6.5	21.42	126.8	21.40	21.50	-120.3	13,234	-0.91%	大賣/鉅額交易
2021/04/27	17.8	21.46	2	21.53	21.55	15.8	13,554	0.12%
2021/04/26	4	21.36	7.1	21.45	21.55	-3.1	13,554	-0.02%
2021/04/23	9	21.29	1	21.30	21.40	8	13,510	0.06%
2021/04/22	11	21.39	13	21.33	21.35	-2	13,547	-0.01%
2021/04/21	40.2	21.32	10.1	21.35	21.25	30.1	13,490	0.22%
2021/04/20	23.4	21.44	3.1	21.45	21.45	20.3	13,483	0.15%
2021/04/19	2	21.43	7	21.39	21.45	-5	13,385	-0.04%
2021/04/16	21	21.15	26	21.15	21.20	-5	13,325	-0.04%
2021/04/15	21	21.13	1	21.15	21.10	20	13,406	0.15%
2021/04/14	2	20.98	3	21.02	21.00	-1	13,365	-0.01%
2021/04/13	13	20.98	16	21.05	21.00	-3	13,396	-0.02%
2021/04/12	10	20.95	0	0.00	20.95	10	13,383	0.07%
2021/04/09	3	20.85	0	0.00	20.85	3	13,367	0.02%
2021/04/08	1	20.95	0	0.00	20.90	1	13,357	0.01%
2021/04/07	0	0.00	10	20.95	21.00	-10	13,522	-0.07%
2021/04/06	24	21.02	0.1	21.15	21.00	23.9	13,474	0.18%
2021/03/31	1	21.15	6	21.15	21.15	-5	13,293	-0.04%
2021/03/30	0	0.00	2	21.10	21.10	-2	13,143	-0.02%
2021/03/29	4	21.10	9	21.08	21.10	-5	13,008	-0.04%
2021/03/26	0	0.00	19	20.99	20.90	-19	12,883	-0.15%
2021/03/25	75	20.75	10	20.75	20.80	65	12,634	0.51%
2021/03/24	1.2	20.70	85	20.74	20.65	-83.8	12,636	-0.66%
2021/03/23	1	20.60	10.1	20.65	20.65	-9.1	12,544	-0.07%
2021/03/22	2	20.53	10	20.55	20.50	-8	12,598	-0.06%
2021/03/19	35	20.40	0	0.00	20.40	35	12,656	0.28%
2021/03/18	0	0.00	15	20.67	20.65	-15	12,355	-0.12%
2021/03/17	6	20.63	0	0.00	20.60	6	12,356	0.05%
2021/03/16	10	20.70	27	20.70	20.70	-17	12,209	-0.14%
2021/03/15	14	20.55	0	0.00	20.55	14	12,273	0.11%
2021/03/12	0	0.00	12	20.48	20.50	-12	12,466	-0.10%
2021/03/11	50	20.50	14	20.46	20.40	36	12,589	0.29%
2021/03/10	21	20.35	0	0.00	20.40	21	12,472	0.17%
2021/03/09	0	0.00	49.3	20.35	20.30	-49.3	12,368	-0.40%
2021/03/08	1	20.10	9	20.23	20.10	-8	12,199	-0.07%
2021/03/05	5	20.00	0	0.00	20.15	5	12,106	0.04%
2021/03/04	15.3	20.04	0	0.00	20.10	15.3	12,547	0.12%
2021/03/03	2.1	20.20	3.9	20.29	20.20	-1.8	12,485	-0.01%
2021/03/02	0.6	20.15	0	0.00	20.00	0.6	12,297	0.00%
2021/02/26	24	20.04	1.4	19.98	19.95	22.6	12,211	0.18%
2021/02/25	0	0.00	13.1	20.37	20.45	-13.1	11,683	-0.11%
2021/02/24	7.8	20.14	2	20.35	20.15	5.8	11,541	0.05%
2021/02/23	0	0.00	2	20.08	20.20	-2	11,452	-0.02%
2021/02/22	0	0.00	9	20.05	19.95	-9	11,386	-0.08%
2021/02/19	10	19.90	0	0.00	19.95	10	11,449	0.09%
2021/02/18	0	0.00	3	19.90	19.85	-3	11,462	-0.03%
2021/02/17	6	19.81	0	0.00	19.80	6	11,535	0.05%
2021/02/05	0.1	19.60	0	0.00	19.60	0.1	11,326	0.00%
2021/02/04	13.8	19.51	0	0.00	19.50	13.8	11,358	0.12%
2021/02/03	9	19.46	0	0.00	19.60	9	11,539	0.08%
2021/02/02	13.1	19.44	1	19.45	19.40	12.1	11,626	0.10%
2021/02/01	7	19.36	2	19.45	19.35	5	11,555	0.04%
2021/01/29	49	19.30	0	0.00	19.15	49	11,539	0.42%
2021/01/28	14.8	19.47	0	0.00	19.50	14.8	11,250	0.13%
2021/01/27	2	19.60	3	19.70	19.55	-1	11,053	-0.01%
2021/01/26	3.9	19.59	4	19.60	19.55	-0.1	11,023	0.00%
2021/01/25	12.4	19.60	2	19.70	19.65	10.4	10,955	0.09%
2021/01/22	27	19.52	0	0.00	19.50	27	11,043	0.24%
2021/01/21	20.1	19.71	0	0.00	19.60	20.1	10,912	0.18%
2021/01/20	55.8	19.68	0	0.00	19.55	55.8	10,781	0.52%
2021/01/19	9	19.93	4	19.93	19.90	5	10,397	0.05%
2021/01/18	14	19.91	0	0.00	19.90	14	10,271	0.14%
2021/01/15	3	20.10	0	0.00	20.10	3	10,121	0.03%
2021/01/14	14	20.10	0	0.00	20.20	14	10,013	0.14%
2021/01/13	2	20.18	22	20.18	20.15	-20	9,929	-0.20%
2021/01/12	10.6	20.25	0	0.00	20.10	10.6	9,827	0.11%
2021/01/11	3.6	20.28	10.1	20.25	20.40	-6.5	9,800	-0.07%
2021/01/08	12	20.30	10.2	20.20	20.35	1.9	9,706	0.02%
2021/01/07	3	20.17	54	20.15	20.15	-51	9,590	-0.53%
2021/01/06	74	20.11	1	20.10	20.15	73	9,551	0.76%
2021/01/05	17	20.11	0	0.00	20.30	17	9,442	0.18%
2021/01/04	12	20.15	1	20.25	20.15	11	9,438	0.12%
2020/12/31	0	0.00	5.2	20.24	20.35	-5.2	9,368	-0.06%
2020/12/30	0	0.00	15.1	20.25	20.35	-15.1	9,299	-0.16%
2020/12/29	2.2	19.95	0	0.00	20.00	2.2	9,108	0.02%
2020/12/28	12	19.90	0	0.00	19.95	12	9,072	0.13%
2020/12/25	0	0.00	6	19.95	19.95	-6	9,196	-0.07%
2020/12/24	3	19.88	0	0.00	19.85	3	9,257	0.03%
2020/12/23	2	19.85	0	0.00	19.80	2	9,357	0.02%
2020/12/22	6	19.85	0	0.00	19.85	6	9,467	0.06%
2020/12/18	5	19.89	0	0.00	19.85	5	9,952	0.05%
2020/12/17	0.2	20.00	1	19.95	19.95	-0.8	10,047	-0.01%
2020/12/16	2	19.95	12	20.03	20.05	-10	10,101	-0.10%
2020/12/15	14.5	19.82	6	19.81	19.85	8.5	10,076	0.08%
2020/12/14	24	19.90	0.2	20.00	19.90	23.8	10,054	0.24%
2020/12/11	7.6	19.98	6	20.04	20.00	1.6	10,081	0.02%
2020/12/10	8	19.83	0	0.00	19.85	8	9,974	0.08%
2020/12/09	19.1	19.78	1	19.70	19.75	18.1	9,888	0.18%
2020/12/08	23	19.96	5	19.95	19.90	18	9,642	0.19%
2020/12/07	11	20.16	5	20.40	20.20	6	9,381	0.06%
2020/12/04	1.1	20.25	1	20.20	20.30	0.1	9,340	0.00%
2020/12/03	4	20.10	25.4	20.06	20.15	-21.4	9,242	-0.23%
2020/12/02	13	20.13	3.3	20.11	20.20	9.7	9,324	0.10%
2020/12/01	9.7	20.14	0	0.00	20.20	9.7	9,544	0.10%
2020/11/30	23	20.14	5.2	20.11	20.30	17.9	9,582	0.19%
2020/11/27	0.2	20.25	0	0.00	20.20	0.2	9,247	0.00%
2020/11/26	6.3	20.25	2	20.30	20.35	4.3	9,178	0.05%
2020/11/25	24.3	20.27	4	20.25	20.25	20.3	9,325	0.22%
2020/11/24	8	20.16	0	0.00	20.15	8	9,378	0.09%
2020/11/23	2	20.35	15.6	20.31	20.35	-13.6	9,522	-0.14%
2020/11/20	1	20.25	0.5	20.35	20.25	0.5	9,485	0.01%
2020/11/19	21	20.35	1	20.35	20.45	20	9,484	0.21%
2020/11/18	3	20.40	5	20.60	20.60	-2	9,437	-0.02%
2020/11/17	0.1	20.30	7	20.44	20.50	-6.9	9,383	-0.07%
2020/11/16	0.7	20.35	14	20.38	20.45	-13.3	9,674	-0.14%
2020/11/13	0	0.00	1.1	20.20	20.20	-1.1	9,642	-0.01%
2020/11/12	8	20.06	0	0.00	20.00	8	9,641	0.08%
2020/11/11	0	0.00	3.1	20.40	20.45	-3.1	9,636	-0.03%
2020/11/10	1.8	20.08	43	20.11	20.15	-41.3	9,534	-0.43%
2020/11/09	1	19.95	1	20.05	20.00	0	9,549	0.00%
2020/11/06	0.3	19.90	3.9	19.89	19.90	-3.6	10,358	-0.03%
2020/11/05	0	0.00	5.4	19.82	19.70	-5.4	10,863	-0.05%
2020/11/02	2.3	19.33	1	19.40	19.50	1.3	11,711	0.01%
2020/10/30	7.5	19.24	0	0.00	19.20	7.5	11,841	0.06%
2020/10/29	10	19.37	0.6	19.50	19.35	9.4	11,753	0.08%
2020/10/28	1.8	19.55	10.1	19.55	19.60	-8.3	11,843	-0.07%
2020/10/27	0.8	19.70	0	0.00	19.55	0.8	11,956	0.01%
2020/10/26	2	19.60	0	0.00	19.65	2	12,141	0.02%
2020/10/23	1	19.50	0.3	19.60	19.50	0.7	12,380	0.01%
2020/10/21	5	19.49	0	0.00	19.50	5	12,709	0.04%
2020/10/20	8	19.48	0	0.00	19.50	8	12,776	0.06%
2020/10/19	0	0.00	13	19.57	19.50	-13	12,837	-0.10%
2020/10/16	13	19.50	0.9	19.60	19.50	12.1	12,878	0.09%
2020/10/15	3	19.50	0	0.00	19.50	3	12,993	0.02%
2020/10/13	1	19.75	0	0.00	19.80	1	12,995	0.01%
2020/10/12	2.3	19.82	0	0.00	19.90	2.3	13,087	0.02%
2020/10/08	1	19.80	0	0.00	19.85	1	13,138	0.01%
2020/10/07	1	19.90	0	0.00	19.90	1	13,182	0.01%
2020/10/06	0	0.00	4.1	19.83	19.90	-4.1	13,360	-0.03%
2020/09/30	3	19.52	0	0.00	19.50	3	13,582	0.02%
2020/09/28	1	19.55	14.5	19.60	19.70	-13.5	13,613	-0.10%
2020/09/25	7	19.18	1	19.20	19.15	6	13,665	0.04%
2020/09/24	28.3	19.03	5	19.10	19.00	23.3	13,650	0.17%
2020/09/23	26	19.57	1	19.65	19.55	24.9	13,307	0.19%
2020/09/22	23	19.71	35	19.70	19.65	-12	13,185	-0.09%
2020/09/21	10.4	19.93	2.1	20.00	19.90	8.3	13,109	0.06%
2020/09/18	5	20.00	5.3	20.11	20.10	-0.3	13,156	0.00%
2020/09/17	5	19.92	1.2	20.03	19.95	3.9	13,161	0.03%
2020/09/16	0	0.00	5.1	19.97	20.10	-5.1	13,176	-0.04%
2020/09/15	0	0.00	6.6	19.97	19.95	-6.6	13,120	-0.05%
2020/09/14	2.2	19.91	0	0.00	19.95	2.2	13,391	0.02%
2020/09/11	2	19.85	50.7	19.90	20.00	-48.7	13,451	-0.36%
2020/09/10	1	19.85	0	0.00	19.95	1	13,518	0.01%
2020/09/09	14	19.72	2	19.65	19.85	12	13,617	0.09%
2020/09/08	0	0.00	1	19.90	19.90	-1	13,660	-0.01%
2020/09/07	5	19.71	0	0.00	19.80	5	13,895	0.04%
2020/09/04	24	19.79	119	19.84	19.75	-95	14,112	-0.67%	大賣/
2020/09/03	2	19.95	52	19.95	19.90	-50	13,987	-0.36%
2020/09/02	18	19.92	0	0.00	19.95	18	14,024	0.13%
2020/09/01	3	20.00	0	0.00	20.00	3	14,112	0.02%
2020/08/31	13.1	20.06	0	0.00	20.05	13.1	14,125	0.09%
2020/08/28	3	20.10	0	0.00	20.20	3	14,180	0.02%
2020/08/27	14.5	20.08	0	0.00	20.05	14.5	14,388	0.10%
2020/08/26	7	20.20	0	0.00	20.25	7	14,362	0.05%
2020/08/25	1	20.30	0.6	20.35	20.25	0.4	14,631	0.00%
2020/08/24	2	20.30	0	0.00	20.25	2	15,189	0.01%
2020/08/21	2	20.35	5	20.24	20.50	-3	15,297	-0.02%
2020/08/20	51.8	20.23	10	20.23	20.15	41.8	15,325	0.27%
2020/08/19	17.8	20.61	0	0.00	20.50	17.8	15,083	0.12%
2020/08/18	7	20.48	8	20.57	20.60	-1	15,064	-0.01%
2020/08/17	106	20.40	0	0.00	20.45	106	15,187	0.70%	大買/鉅額交易
2020/08/14	63	20.40	1	20.40	20.45	62	15,226	0.41%
2020/08/13	3.2	20.48	1	20.50	20.55	2.2	15,204	0.01%
2020/08/12	47	20.44	0	0.00	20.40	47	15,179	0.31%
2020/08/11	86.2	21.88	5.1	21.90	21.85	81.1	14,395	0.56%
2020/08/10	29.3	21.83	21	21.80	21.90	8.3	13,941	0.06%
2020/08/07	5	21.66	2	21.65	21.65	3	13,648	0.02%
2020/08/06	7	21.59	15	21.60	21.60	-8	13,459	-0.06%
2020/08/05	7	21.36	3	21.42	21.40	4	13,317	0.03%
2020/08/04	8	21.29	7	21.26	21.25	1	13,346	0.01%
2020/08/03	17	21.27	10	21.30	21.20	7	13,360	0.05%
2020/07/31	4	21.43	1	21.45	21.40	3	13,269	0.02%
2020/07/30	109	21.40	17	21.44	21.50	92	13,291	0.69%	大買/
2020/07/29	13	21.31	4	21.35	21.35	9	13,196	0.07%
2020/07/28	8	20.91	0.8	21.20	21.20	7.2	13,314	0.05%
2020/07/27	3	21.00	14.2	21.00	20.95	-11.2	13,443	-0.08%
2020/07/24	14	21.11	16	21.10	21.05	-2	13,590	-0.01%
2020/07/23	1	21.20	5	21.20	21.25	-4	13,651	-0.03%
2020/07/21	1	21.25	5.1	21.30	21.25	-4.1	13,922	-0.03%
2020/07/20	6	21.16	0	0.00	21.25	6	14,074	0.04%
2020/07/17	0	0.00	1	21.30	21.30	-1	14,324	-0.01%
2020/07/16	7	21.23	3	21.25	21.25	4	14,755	0.03%
2020/07/15	1	21.15	32	21.15	21.20	-31	14,807	-0.21%
2020/07/14	0	0.00	1	21.20	21.10	-1	14,992	-0.01%
2020/07/13	0	0.00	1	21.20	21.20	-1	15,222	-0.01%
2020/07/10	2	21.03	6	21.01	21.10	-4	15,445	-0.03%
2020/07/09	10	21.13	4	21.10	21.15	6	15,658	0.04%
2020/07/08	1	21.10	0	0.00	21.15	1	15,732	0.01%
2020/07/07	4.2	21.10	1	21.10	21.15	3.2	15,884	0.02%
2020/07/06	4	21.14	3	21.15	21.15	1	16,003	0.01%
2020/07/03	0	0.00	2	21.00	21.00	-2	16,161	-0.01%
2020/07/02	0	21.00	8	20.90	20.95	-8	16,347	-0.05%
2020/07/01	18	20.88	2	20.90	20.85	16	16,609	0.10%
2020/06/30	2	20.80	5	20.76	20.75	-3	16,804	-0.02%
2020/06/29	2	20.65	0	0.00	20.65	2	17,040	0.01%
2020/06/24	2.5	20.81	0	0.00	20.80	2.5	17,244	0.01%
2020/06/23	4	20.70	0	0.00	20.80	4	17,679	0.02%
2020/06/22	1	20.70	0	0.00	20.75	1	17,939	0.01%
2020/06/19	6	20.74	15	20.80	20.70	-9	18,589	-0.05%
2020/06/18	24	20.79	0	0.00	20.75	24	18,970	0.13%
2020/06/17	6	20.78	0	0.00	20.85	6	19,718	0.03%
2020/06/16	6	20.95	1.3	20.99	20.90	4.7	20,543	0.02%
2020/06/15	3	20.63	22	20.70	20.60	-19	21,657	-0.09%
2020/06/12	6	20.63	11	20.70	20.75	-5	22,198	-0.02%
2020/06/11	14	21.04	18.4	20.92	20.90	-4.4	22,958	-0.02%
2020/06/10	3	21.20	6.9	21.21	21.25	-3.9	23,323	-0.02%
2020/06/09	121	21.20	3	21.20	21.25	118	24,268	0.49%	大買/鉅額交易
2020/06/08	5	21.23	6	21.18	21.30	-1	25,003	0.00%
2020/06/05	9	21.19	19.4	21.19	21.25	-10.4	24,986	-0.04%
2020/06/04	5	21.16	12	21.19	21.25	-7	25,398	-0.03%
2020/06/03	3	21.13	31.3	21.14	21.10	-28.3	25,742	-0.11%
2020/06/02	2.5	20.93	3.1	20.90	20.95	-0.5	25,631	0.00%
2020/06/01	0	0.00	4	20.78	20.70	-4	25,514	-0.02%
2020/05/29	3	20.30	3	20.30	20.40	0	25,279	0.00%
2020/05/28	6	20.18	1	20.35	20.25	5	24,804	0.02%
2020/05/27	4	20.15	5	20.25	20.25	-1	25,053	0.00%
2020/05/26	1	20.15	1	20.15	20.15	0	25,163	0.00%
2020/05/25	10	19.93	0	0.00	20.00	10	25,240	0.04%
2020/05/22	29	19.98	4	20.02	20.00	25	25,300	0.10%
2020/05/21	2	20.13	0	0.00	20.15	2	25,334	0.01%
2020/05/20	9	20.09	2	20.10	20.05	7	25,337	0.03%
2020/05/18	4	19.93	2	20.00	19.95	2	25,421	0.01%
2020/05/15	2	20.03	0	0.00	19.95	2	25,381	0.01%
2020/05/14	3	20.00	0	0.00	20.05	3	25,302	0.01%
2020/05/13	13	20.12	6	20.05	20.05	7	25,216	0.03%
2020/05/12	5	20.00	0	0.00	20.00	5	25,212	0.02%
2020/05/11	12	20.23	5	20.20	20.10	7	25,234	0.03%
2020/05/08	3	19.90	0	0.00	19.85	3	25,156	0.01%
2020/05/07	8	19.76	0	0.00	19.80	8	25,153	0.03%
2020/05/06	13	19.71	0	0.00	19.70	13	25,249	0.05%
2020/05/05	3	19.77	2	19.80	19.75	1	25,265	0.00%
2020/05/04	26	19.67	0	0.00	19.65	26	25,342	0.10%
2020/04/30	8	20.08	6	20.08	20.10	2	25,228	0.01%
2020/04/29	0	0.00	2	20.00	20.00	-2	25,265	-0.01%
2020/04/28	0	0.00	3	19.72	19.80	-3	25,298	-0.01%
2020/04/27	0	0.00	12	19.47	19.50	-12	25,860	-0.05%
2020/04/24	14	19.14	5	19.10	19.00	9	25,809	0.03%
2020/04/23	3	19.07	0	0.00	19.05	3	25,658	0.01%
2020/04/22	15.2	19.02	0	0.00	19.10	15.2	25,393	0.06%
2020/04/21	74	19.37	15	19.25	19.20	59	25,221	0.23%
2020/04/20	4	19.85	5	19.82	19.85	-1	24,816	0.00%
2020/04/17	10	19.96	12	20.18	19.90	-2	24,776	-0.01%
2020/04/16	48	19.81	7	19.85	19.85	41	24,497	0.17%
2020/04/15	14.4	19.92	10.2	20.00	20.05	4.2	24,252	0.02%
2020/04/14	7	19.64	30	19.38	19.65	-23	23,939	-0.10%
2020/04/13	9	19.03	21	19.20	19.05	-12	23,578	-0.05%
2020/04/10	16	18.98	15	19.10	19.15	1	23,446	0.00%
2020/04/09	7	18.62	39.5	18.77	18.75	-32.5	23,220	-0.14%
2020/04/08	9	18.55	17	18.58	18.50	-8	22,998	-0.03%
2020/04/07	4	18.43	5.3	18.50	18.50	-1.3	22,712	-0.01%
2020/04/06	4	18.10	10	18.19	18.30	-6	22,477	-0.03%
2020/04/01	17	18.18	0	0.00	18.10	17	22,150	0.08%
2020/03/31	22	18.22	0	0.00	18.35	22	21,918	0.10%
2020/03/30	59	18.18	14	18.25	18.20	45	21,535	0.21%
2020/03/27	120	18.45	116	18.55	18.40	4	21,176	0.02%	大買/大賣/
2020/03/26	24	18.05	4	18.16	18.15	20	20,639	0.10%
2020/03/25	67	18.16	50	18.23	18.15	17	20,485	0.08%
2020/03/24	19	17.55	36.2	17.53	17.40	-17.2	19,844	-0.09%
2020/03/23	69	16.38	9.1	16.60	16.50	59.9	19,386	0.31%
2020/03/20	26	17.22	33	17.44	17.40	-7	18,736	-0.04%
2020/03/19	67	16.17	75	16.12	16.05	-8	17,913	-0.04%
2020/03/18	84.2	17.15	296.5	17.14	17.10	-212.3	16,928	-1.25%	大賣/鉅額交易
2020/03/17	56.2	17.47	23.6	17.38	17.35	32.6	16,316	0.20%
2020/03/16	65.1	18.45	2	18.54	18.15	63.1	15,366	0.41%
2020/03/13	64	18.38	10	18.21	18.95	54	14,721	0.37%
2020/03/12	87.4	19.78	3	19.70	19.60	84.4	13,646	0.62%
2020/03/11	16	20.27	4	20.34	20.30	12	12,814	0.09%
2020/03/10	43	20.14	86	20.29	20.30	-43	12,645	-0.34%
2020/03/09	86	20.44	1	20.40	20.35	85	12,210	0.70%
2020/03/06	6	20.78	5	20.80	20.70	1	11,700	0.01%
2020/03/05	0	0.00	23	20.90	21.00	-23	11,523	-0.20%
2020/03/04	2	20.75	14	20.76	20.85	-12	11,530	-0.10%
2020/03/03	8	20.73	3	20.75	20.70	5	11,468	0.04%
2020/03/02	24	20.61	12	20.68	20.60	12	11,319	0.11%
2020/02/27	4	20.80	5	20.95	20.95	-1	11,642	-0.01%
2020/02/26	22	20.85	0	0.00	20.85	22	11,439	0.19%
2020/02/25	9	20.93	1	21.00	20.95	8	11,264	0.07%
2020/02/24	32	21.06	0	0.00	21.05	32	11,187	0.29%
2020/02/21	10	21.30	0	0.00	21.25	10	11,015	0.09%
2020/02/20	4	21.58	7	21.55	21.40	-3	10,905	-0.03%
2020/02/19	5	21.44	13	21.45	21.50	-8	10,769	-0.07%
2020/02/18	9	21.19	0	0.00	21.35	9	10,726	0.08%
2020/02/17	6.8	21.19	2	21.20	21.30	4.8	10,714	0.04%
2020/02/14	3	21.17	0	0.00	21.30	3	10,732	0.03%
2020/02/13	11	21.19	1	21.25	21.25	10	10,722	0.09%
2020/02/12	7.8	21.21	10	21.15	21.15	-2.2	10,772	-0.02%
2020/02/11	1	21.20	1.3	21.30	21.25	-0.3	10,662	0.00%
2020/02/10	4.8	21.09	5	21.20	21.20	-0.2	10,596	0.00%
2020/02/07	2	21.08	0	0.00	21.20	2	10,596	0.02%
2020/02/06	3	21.15	26	21.11	21.20	-23	10,440	-0.22%
2020/02/05	4	20.70	64.4	20.90	21.00	-60.4	10,327	-0.59%
2020/02/04	8.8	20.75	1	20.90	20.85	7.8	10,191	0.08%
2020/02/03	49.3	20.56	10	20.53	20.70	39.3	10,148	0.39%
2020/01/31	9	20.81	48	20.85	20.80	-39	9,884	-0.39%
2020/01/30	93	20.76	48	20.76	20.60	45	9,584	0.47%
2020/01/20	6.6	21.38	7	21.38	21.50	-0.4	8,879	0.00%
2020/01/17	0	0.00	4.4	21.18	21.25	-4.4	8,729	-0.05%
2020/01/16	5.1	21.11	0	0.00	21.15	5.1	8,717	0.06%
2020/01/15	0	0.00	32.1	21.11	21.15	-32.1	8,744	-0.37%
2020/01/14	8	21.00	11	21.01	21.05	-3	8,643	-0.04%
2020/01/13	8	20.93	4	21.00	21.00	4	8,573	0.05%
2020/01/10	6	20.80	55	20.80	20.85	-49	8,710	-0.56%
2020/01/09	3	20.73	22	20.85	20.75	-19	8,699	-0.22%
2020/01/08	33.8	20.66	0	0.00	20.65	33.8	8,700	0.39%
2020/01/07	7	20.74	0	0.00	20.75	7	8,605	0.08%
2020/01/06	11	20.79	2	20.83	20.75	9	8,650	0.10%
2020/01/03	4	20.81	2	20.85	20.90	2	8,645	0.02%
2020/01/02	5	20.75	0	0.00	20.85	5	8,632	0.06%
2019/12/31	3	20.80	3	20.80	20.75	0	8,612	0.00%
2019/12/30	2	20.90	0	0.00	20.80	2	8,606	0.02%
2019/12/27	4	20.95	0	0.00	20.90	4	8,621	0.05%
2019/12/26	0.8	20.95	0	0.00	20.95	0.8	8,622	0.01%
2019/12/25	1	20.90	0	0.00	20.90	1	8,703	0.01%
2019/12/24	3	20.87	0	0.00	20.85	3	8,737	0.03%
2019/12/23	2.5	20.87	0	0.00	20.95	2.5	8,790	0.03%
2019/12/20	0	0.00	2	20.88	20.80	-2	8,830	-0.02%
2019/12/19	2.3	20.90	7.2	20.95	20.85	-4.9	8,682	-0.06%
2019/12/18	2	20.90	100	20.80	21.00	-98	8,649	-1.13%
2019/12/17	2	20.70	11	20.75	20.85	-9	8,674	-0.10%
2019/12/16	12	20.73	0	0.00	20.70	12	8,517	0.14%
2019/12/13	5.7	20.74	8.1	20.76	20.75	-2.4	8,560	-0.03%
2019/12/12	21	20.84	1	20.85	20.75	20	8,327	0.24%
2019/12/11	6	20.73	1	20.75	20.70	5	8,314	0.06%
2019/12/10	9	20.69	10	20.75	20.70	-1	8,363	-0.01%
2019/12/09	6	20.78	30	20.79	20.80	-24	8,394	-0.29%
2019/12/06	2	20.68	1.1	20.75	20.65	0.9	8,455	0.01%
2019/12/05	8	20.68	11.3	20.66	20.65	-3.3	8,435	-0.04%
2019/12/04	6	20.69	0	0.00	20.80	6	8,368	0.07%
2019/12/03	6	20.73	2.1	20.73	20.75	3.9	8,379	0.05%
2019/12/02	4	20.75	0	0.00	20.75	4	8,401	0.05%
2019/11/29	4	20.75	0.7	20.85	20.75	3.3	8,407	0.04%
2019/11/28	0.9	20.95	5	20.90	20.90	-4.2	8,359	-0.05%
2019/11/27	2.9	20.95	0	0.00	21.00	2.9	8,476	0.03%
2019/11/26	2	20.93	16.1	20.86	20.95	-14.1	8,534	-0.17%
2019/11/25	4	20.75	0	0.00	20.75	4	7,826	0.05%
2019/11/22	2.5	20.76	1	20.75	20.75	1.5	8,023	0.02%
2019/11/21	2	20.78	0	0.00	20.75	2	8,069	0.02%
2019/11/20	2	20.88	0	0.00	20.95	2	8,002	0.02%
2019/11/19	2	20.93	2	20.90	21.00	0	8,023	0.00%
2019/11/18	5	20.80	17.2	20.75	20.95	-12.2	8,087	-0.15%
2019/11/15	16	20.70	0	0.00	20.75	16	8,099	0.20%
2019/11/14	7	20.73	10	20.75	20.70	-3	8,101	-0.04%
2019/11/13	6	20.87	0.2	20.90	20.85	5.8	8,288	0.07%
2019/11/12	0.3	21.00	0	0.00	21.00	0.3	8,363	0.00%
2019/11/11	6	20.89	3.7	20.89	21.00	2.3	8,892	0.03%
2019/11/08	3	21.00	6	21.08	21.10	-3	9,138	-0.03%
2019/11/07	5	21.01	3	21.00	21.05	2	9,413	0.02%
2019/11/06	2	21.10	1	21.10	21.10	1	9,451	0.01%
2019/11/04	11	20.95	30	21.00	21.00	-19	9,700	-0.20%
2019/11/01	5.7	20.92	22	20.95	20.95	-16.3	9,851	-0.17%
2019/10/31	18	20.89	27	21.00	20.95	-9	10,080	-0.09%
2019/10/30	2	20.83	32.9	20.85	20.90	-30.9	10,144	-0.31%
2019/10/29	1	20.80	10.9	20.80	20.80	-9.9	10,272	-0.10%
2019/10/28	0	0.00	4	20.75	20.80	-4	10,315	-0.04%
2019/10/24	0	0.00	5	20.63	20.70	-5	10,412	-0.05%
2019/10/23	0	0.00	1	20.60	20.55	-1	10,453	-0.01%
2019/10/22	1	20.55	3.1	20.65	20.70	-2.1	10,481	-0.02%
2019/10/21	0	0.00	1	20.65	20.65	-1	10,460	-0.01%
2019/10/18	4	20.40	1.1	20.65	20.65	2.9	10,505	0.03%
2019/10/17	22	20.46	2	20.58	20.50	20	10,301	0.19%
2019/10/16	5.6	20.56	0	0.00	20.55	5.6	10,304	0.05%
2019/10/15	1	20.50	0	0.00	20.50	1	10,299	0.01%
2019/10/09	9	20.33	1.5	20.38	20.30	7.5	10,267	0.07%
2019/10/08	5	20.44	1	20.45	20.40	4	10,224	0.04%
2019/10/07	1	20.40	0	0.00	20.40	1	10,219	0.01%
2019/10/04	4	20.40	0	20.50	20.45	4	10,251	0.04%
2019/10/03	10	20.41	7	20.41	20.40	3	10,249	0.03%
2019/10/02	2	20.63	1.2	20.61	20.65	0.9	10,183	0.01%
2019/10/01	0	0.00	1.9	20.67	20.65	-1.9	10,161	-0.02%
2019/09/27	4	20.50	2	20.50	20.50	2	10,090	0.02%
2019/09/26	12	20.50	0.1	20.65	20.50	11.9	10,110	0.12%
2019/09/25	3.9	20.60	0	0.00	20.65	3.9	10,119	0.04%
2019/09/24	2	20.63	1	20.65	20.70	1	10,143	0.01%
2019/09/23	0.1	20.90	11.4	20.80	20.70	-11.3	10,123	-0.11%
2019/09/20	3	20.73	0	0.00	20.80	3	10,251	0.03%
2019/09/19	3	20.77	4.2	20.76	20.80	-1.2	10,047	-0.01%
2019/09/18	0	0.00	8.3	20.80	20.85	-8.3	10,038	-0.08%
2019/09/17	1	20.65	5	20.65	20.70	-4	9,926	-0.04%
2019/09/16	8	20.51	5	20.59	20.60	3	10,112	0.03%
2019/09/12	0	0.00	20	20.55	20.55	-20	10,108	-0.20%
2019/09/11	4	20.55	10	20.58	20.60	-6	10,267	-0.06%
2019/09/10	13	20.59	0	0.00	20.60	13	10,265	0.13%
2019/09/09	1	20.45	20	20.45	20.50	-19	10,234	-0.19%
2019/09/06	2	20.23	0	0.00	20.40	2	10,298	0.02%
2019/09/05	10	20.20	0	0.00	20.30	10	10,346	0.10%
2019/09/04	1.1	20.20	0	0.00	20.20	1.1	10,457	0.01%
2019/09/03	4	19.98	0	0.00	19.95	4	10,503	0.04%
2019/09/02	5	20.00	0	0.00	20.00	5	10,613	0.05%
2019/08/30	51.3	19.90	1	20.00	20.00	50.3	10,809	0.47%
2019/08/28	5	19.62	0	0.00	19.60	5	10,778	0.05%
2019/08/27	14	19.62	0	0.00	19.65	14	10,840	0.13%
2019/08/26	3.5	19.58	6	19.58	19.55	-2.5	10,765	-0.02%
2019/08/23	8	19.65	0	0.00	19.75	8	10,769	0.07%
2019/08/22	6	19.68	0	0.00	19.75	6	10,779	0.06%
2019/08/21	1	19.70	0	0.00	19.65	1	11,271	0.01%
2019/08/20	5	19.79	0	0.00	19.75	5	11,236	0.04%
2019/08/16	16	19.63	3	19.77	19.85	13	11,231	0.12%
2019/08/15	18	19.56	0	0.00	19.55	18	11,054	0.16%
2019/08/14	39	19.72	40	19.71	19.70	-1	11,117	-0.01%
2019/08/13	12.2	20.72	49	20.75	20.70	-36.8	10,754	-0.34%
2019/08/12	42	20.82	16	20.87	20.85	26	10,530	0.25%
2019/08/08	8	20.61	3	20.72	20.75	5	10,399	0.05%
2019/08/07	32	20.52	1	20.60	20.55	31	10,387	0.30%
2019/08/06	10	20.41	59	20.41	20.60	-49	10,365	-0.47%
2019/08/05	23	20.52	8	20.63	20.65	15	10,272	0.15%
2019/08/02	30	20.60	22	20.60	20.65	8	10,245	0.08%
2019/08/01	19	20.87	3	20.85	20.85	16	10,182	0.16%
2019/07/31	15	21.08	0	0.00	21.00	15	10,046	0.15%
2019/07/30	0.1	21.10	0	0.00	21.10	0.1	9,937	0.00%
2019/07/29	25	21.10	0	0.00	21.10	25	10,021	0.25%
2019/07/26	8	21.25	3	21.20	21.20	5	10,113	0.05%
2019/07/25	2	21.15	0	0.00	21.20	2	10,162	0.02%
2019/07/24	6	21.08	2	21.10	21.00	4	10,164	0.04%
2019/07/23	1	21.05	6	21.05	21.00	-5	10,195	-0.05%
2019/07/22	1	21.10	0	0.00	21.05	1	10,312	0.01%
2019/07/19	0	0.00	1	21.05	21.05	-1	10,297	-0.01%
2019/07/18	0	0.00	4	20.95	21.00	-4	10,415	-0.04%
2019/07/17	0	0.00	3	20.85	20.90	-3	10,468	-0.03%
2019/07/15	0	0.00	5	20.85	20.80	-5	10,837	-0.05%
2019/07/11	1	20.80	0	0.00	20.85	1	11,119	0.01%
2019/07/10	0	0.00	1	20.75	20.75	-1	11,224	-0.01%
2019/07/09	4	20.68	2	20.70	20.70	2	11,211	0.02%
2019/07/05	0	0.00	5	20.70	20.80	-5	11,231	-0.04%
2019/07/04	1	20.65	0	0.00	20.75	1	11,297	0.01%
2019/07/03	0	0.00	1	20.55	20.65	-1	11,336	-0.01%
2019/07/02	0	0.00	7	20.61	20.65	-7	11,359	-0.06%
2019/07/01	15	20.77	3	20.77	20.70	12	11,369	0.11%
2019/06/27	0	0.00	2	20.90	20.90	-2	11,419	-0.02%
2019/06/26	3.6	20.81	0	0.00	20.75	3.6	11,430	0.03%
2019/06/25	3	20.80	1	20.85	20.85	2	11,426	0.02%
2019/06/24	1	20.80	1	20.80	20.85	0	11,452	0.00%
2019/06/21	0	0.00	1	20.75	20.75	-1	11,446	-0.01%
2019/06/19	1	20.85	4	20.85	20.90	-3	11,262	-0.03%
2019/06/17	0	0.00	5.2	20.50	20.55	-5.2	11,176	-0.05%
2019/06/14	0	0.00	5	20.42	20.45	-5	11,204	-0.04%
2019/06/13	10	20.28	2.1	20.21	20.25	7.9	11,185	0.07%
2019/06/12	11	20.05	6	20.15	20.25	5	11,283	0.04%
2019/06/11	15	20.52	0	0.00	20.45	15	11,165	0.13%
2019/06/10	1	20.80	13	20.76	20.80	-12	11,040	-0.11%
2019/06/06	2.9	20.70	3	20.70	20.70	-0.1	10,950	0.00%
2019/06/05	1	20.50	2	20.50	20.55	-1	10,820	-0.01%
2019/06/04	0	20.40	0.4	20.40	20.40	-0.4	10,706	0.00%
2019/06/03	6	20.33	11	20.44	20.40	-5	10,647	-0.05%
2019/05/31	0	0.00	36	20.38	20.55	-36	10,606	-0.34%
2019/05/30	0	0.00	3	20.28	20.40	-3	10,475	-0.03%
2019/05/29	9	20.14	6	20.19	20.20	3	10,556	0.03%
2019/05/28	2	20.13	0	0.00	20.25	2	10,673	0.02%
2019/05/27	2	20.00	3	20.12	20.20	-1	10,256	-0.01%
2019/05/24	4	19.95	3	19.95	20.00	1	10,272	0.01%
2019/05/23	12	19.91	24	19.90	19.95	-12	10,299	-0.12%
2019/05/22	7	20.01	0	0.00	20.05	7	10,269	0.07%
2019/05/21	2	20.05	6	20.10	20.15	-4	10,356	-0.04%
2019/05/20	7	19.72	3	19.80	19.75	4	10,170	0.04%
2019/05/17	17	19.71	6	19.71	19.65	11	10,021	0.11%
2019/05/16	29	19.75	2	19.80	19.70	27	9,990	0.27%
2019/05/15	2	19.90	0.1	20.05	19.90	1.9	9,923	0.02%
2019/05/14	24	19.88	2	19.95	19.85	22	10,004	0.22%
2019/05/13	9	19.96	0	0.00	19.95	9	9,965	0.09%
2019/05/10	1	20.00	0	0.00	20.00	1	10,008	0.01%
2019/05/09	17	20.00	6.8	20.04	19.95	10.2	9,957	0.10%
2019/05/08	17	20.09	1	20.20	20.25	16	9,835	0.16%
2019/05/07	23	20.20	9	20.25	20.25	14	9,755	0.14%
2019/05/06	11	20.15	13	20.20	20.20	-2	9,774	-0.02%
2019/05/03	0	0.00	2	20.50	20.45	-2	9,644	-0.02%
2019/05/02	0	0.00	10.7	20.50	20.50	-10.7	9,555	-0.11%
2019/04/30	0	0.00	0.2	20.45	20.50	-0.2	9,531	0.00%
2019/04/29	0	0.00	5	20.46	20.50	-5	9,581	-0.05%
2019/04/26	2	20.23	7	20.23	20.35	-5	9,666	-0.05%
2019/04/25	5	20.40	0	0.00	20.35	5	9,586	0.05%
2019/04/24	1	20.35	25.4	20.39	20.50	-24.4	9,579	-0.25%
2019/04/23	10.5	20.20	27	20.24	20.30	-16.5	9,578	-0.17%
2019/04/22	2	20.05	4	20.19	20.20	-2	9,510	-0.02%
2019/04/19	3.1	19.92	6	19.95	19.95	-2.9	9,514	-0.03%
2019/04/18	0	0.00	3	19.77	19.85	-3	9,388	-0.03%
2019/04/17	0	0.00	10	19.59	19.70	-10	9,448	-0.11%
2019/04/16	6	19.39	18.1	19.40	19.65	-12.1	9,362	-0.13%
2019/04/15	1	19.40	0.4	19.45	19.40	0.6	9,334	0.01%
2019/04/12	5	19.37	13	19.35	19.40	-8	9,380	-0.09%
2019/04/11	8	19.44	1	19.40	19.45	7	9,386	0.07%
2019/04/10	16	19.45	0	0.00	19.50	16	9,410	0.17%
2019/04/09	6	19.40	1	19.45	19.45	5	9,454	0.05%
2019/04/08	1	19.40	0	0.00	19.45	1	9,461	0.01%
2019/04/03	3	19.43	0	0.00	19.45	3	9,410	0.03%
2019/04/02	14	19.41	5	19.48	19.40	9	9,403	0.10%
2019/04/01	30	19.45	4	19.48	19.45	26	9,386	0.28%
2019/03/29	1	19.40	0	0.00	19.50	1	9,259	0.01%
2019/03/28	1	19.40	1	19.35	19.40	0	9,229	0.00%
2019/03/27	0	19.40	0	0.00	19.40	0	9,246	0.00%
2019/03/26	16.1	19.38	0	0.00	19.40	16.1	9,363	0.17%
2019/03/25	30	19.32	17	19.25	19.30	13	9,453	0.14%
2019/03/22	5.4	19.42	0	19.45	19.45	5.3	9,443	0.06%
2019/03/21	5.1	19.45	0	0.00	19.50	5.1	9,409	0.05%
2019/03/20	4.2	19.36	13	19.37	19.50	-8.8	9,341	-0.09%
2019/03/19	20.5	19.25	2	19.28	19.25	18.5	9,172	0.20%
2019/03/18	0	0.00	1	19.10	19.20	-1	9,105	-0.01%
2019/03/15	29	18.99	2	19.03	19.00	27	9,054	0.30%
2019/03/14	26	19.05	0	0.00	19.00	26	8,868	0.29%
2019/03/13	1	19.05	1	19.05	19.10	0	8,966	0.00%
2019/03/12	10	19.00	0	0.00	19.05	10	9,003	0.11%
2019/03/11	3	18.90	6	18.90	18.90	-3	9,069	-0.03%
2019/03/08	3	18.85	0	0.00	18.90	3	9,046	0.03%
2019/03/07	7	18.95	2	18.90	18.90	5	9,243	0.05%
2019/03/05	1	18.85	1	19.00	18.95	0	9,267	0.00%
2019/03/04	0	0.00	2.9	19.00	18.95	-2.9	9,286	-0.03%
2019/02/27	1	18.95	3	19.00	19.10	-2	9,160	-0.02%
2019/02/26	0	0.00	64	18.98	19.00	-64	9,034	-0.71%
2019/02/25	2	18.90	0	0.00	18.95	2	8,920	0.02%
2019/02/22	1	18.80	0	0.00	18.90	1	8,881	0.01%
2019/02/21	22	18.75	0	0.00	18.80	22	8,809	0.25%
2019/02/20	11	18.75	0	0.00	18.80	11	8,809	0.12%
2019/02/18	0	0.00	2	18.65	18.70	-2	8,665	-0.02%
2019/02/15	2	18.55	0	0.00	18.55	2	8,647	0.02%
2019/02/14	1	18.60	0	0.00	18.60	1	8,558	0.01%
2019/02/13	1	18.60	0	18.70	18.60	1	8,503	0.01%
2019/02/12	3	18.57	0	0.00	18.65	3	8,374	0.04%
2019/02/11	3	18.55	1	18.60	18.60	2	8,317	0.02%
2019/01/30	1	18.50	6	18.55	18.50	-5	8,268	-0.06%
2019/01/29	1	18.45	2.1	18.45	18.50	-1.1	8,143	-0.01%
2019/01/28	1	18.50	6	18.54	18.55	-5	8,098	-0.06%
2019/01/25	4	18.49	14	18.54	18.55	-10	8,067	-0.12%
2019/01/24	1.5	18.47	0	0.00	18.50	1.5	7,950	0.02%
2019/01/23	1	18.40	6	18.42	18.45	-5	8,091	-0.06%
2019/01/22	1	18.40	1	18.45	18.45	0	8,137	0.00%
2019/01/21	5	18.37	1	18.35	18.35	4	8,106	0.05%
2019/01/18	0	0.00	3	18.20	18.30	-3	8,145	-0.04%
2019/01/17	2	18.10	2.1	18.10	18.10	-0.1	8,094	0.00%
2019/01/16	8	18.10	0	0.00	18.10	8	8,240	0.10%
2019/01/15	1	18.20	2	18.20	18.25	-1	8,259	-0.01%
2019/01/14	1	18.05	2	18.10	18.10	-1	8,090	-0.01%
2019/01/10	2	17.95	12	18.00	18.10	-10	7,947	-0.13%
2019/01/09	3	17.95	11	17.96	18.00	-8	7,915	-0.10%
2019/01/08	0	0.00	0.3	17.80	17.80	-0.3	7,861	0.00%
2019/01/04	3	17.53	47	17.65	17.65	-44	8,202	-0.54%
2019/01/03	0	0.00	10	17.70	17.70	-10	8,863	-0.11%
2019/01/02	1	17.50	8	17.58	17.60	-7	8,891	-0.08%
2018/12/28	0	0.00	21	17.70	17.65	-21	8,911	-0.24%
2018/12/27	0	0.00	10	17.55	17.60	-10	9,019	-0.11%
2018/12/26	2.1	17.40	0	0.00	17.40	2.1	9,107	0.02%
2018/12/25	5	17.42	6	17.50	17.45	-1	9,110	-0.01%
2018/12/22	1	17.55	0	0.00	17.55	1	9,122	0.01%
2018/12/21	0	0.00	1.1	17.60	17.60	-1.1	9,242	-0.01%
2018/12/20	2	17.60	0	0.00	17.65	2	9,265	0.02%
2018/12/19	6	17.46	2	17.65	17.70	4	9,304	0.04%
2018/12/18	21	17.61	0	0.00	17.55	21	9,217	0.23%
2018/12/17	0	0.00	2	17.80	17.80	-2	9,352	-0.02%
2018/12/14	10	17.70	0	0.00	17.80	10	9,326	0.11%
2018/12/13	5	17.75	2.2	17.80	17.80	2.8	9,343	0.03%
2018/12/12	1	17.80	4.2	17.82	17.75	-3.2	9,376	-0.03%
2018/12/11	6	17.70	0	0.00	17.80	6	9,355	0.06%
2018/12/10	5	17.72	0	0.00	17.70	5	9,422	0.05%
2018/12/06	2	17.80	2	18.00	17.85	0	9,516	0.00%
2018/12/05	3	17.92	1	17.90	17.85	2	9,408	0.02%
2018/12/04	3	17.90	1	18.00	18.00	2	9,460	0.02%
2018/12/03	0	0.00	1	17.95	17.95	-1	9,459	-0.01%
2018/11/30	11.8	17.72	2	17.90	17.90	9.8	9,543	0.10%
2018/11/28	1	17.85	1	17.85	17.85	0	9,457	0.00%
2018/11/27	3	17.68	0	0.00	17.85	3	9,427	0.03%
2018/11/26	0	0.00	1	17.85	17.80	-1	9,493	-0.01%
2018/11/23	4	17.73	0	0.00	17.75	4	9,480	0.04%
2018/11/22	0	0.00	1	17.80	17.85	-1	9,497	-0.01%
2018/11/21	1	17.80	0	0.00	17.85	1	9,557	0.01%
2018/11/20	7	17.81	9	17.92	17.95	-2	9,600	-0.02%
2018/11/19	1	17.90	0	0.00	18.00	1	9,623	0.01%
2018/11/16	3	17.85	0	0.00	17.90	3	9,685	0.03%
2018/11/15	10	17.80	0.1	17.90	17.85	9.9	9,802	0.10%
2018/11/14	0	0.00	3	17.85	17.85	-3	10,461	-0.03%
2018/11/13	2.1	17.61	1	17.60	17.60	1.1	11,085	0.01%
2018/11/12	6	17.73	10	17.85	17.75	-4	11,303	-0.04%
2018/11/09	5.8	17.79	1	17.80	17.90	4.8	11,496	0.04%
2018/11/08	1	17.85	8	17.91	18.00	-7	11,682	-0.06%
2018/11/07	0	0.00	7.1	17.77	17.85	-7.1	11,759	-0.06%
2018/11/06	0	0.00	4.1	17.60	17.60	-4.1	11,895	-0.03%
2018/11/05	11	17.40	2	17.53	17.55	9	11,988	0.08%
2018/11/02	3	17.32	10	17.35	17.50	-7	12,033	-0.06%
2018/11/01	11	17.32	1	17.30	17.30	10	12,122	0.08%
2018/10/31	18	17.34	5	17.39	17.40	13	12,264	0.11%
2018/10/30	2	17.20	5.5	17.17	17.25	-3.5	12,247	-0.03%
2018/10/29	1	17.05	3	17.00	17.10	-2	12,231	-0.02%
2018/10/26	17	17.04	37.7	17.05	17.10	-20.7	12,348	-0.17%
2018/10/25	7.7	17.08	27	17.01	17.10	-19.3	12,348	-0.16%
2018/10/24	10	17.12	12	17.10	17.30	-2	12,417	-0.02%
2018/10/23	40	17.35	0	0.00	17.30	40	12,455	0.32%
2018/10/19	4	17.34	12	17.33	17.45	-8	12,631	-0.06%
2018/10/17	11.9	17.46	1	17.50	17.40	10.9	12,729	0.09%
2018/10/16	11	17.36	1	17.45	17.45	10	12,671	0.08%
2018/10/15	12	17.45	0	0.00	17.40	12	12,580	0.10%
2018/10/12	26	17.43	4	17.64	17.65	22	12,390	0.18%
2018/10/11	54	17.60	0	0.00	17.50	54	12,301	0.44%
2018/10/09	3	18.15	2	18.10	18.10	1	11,670	0.01%
2018/10/08	5	18.11	8	18.10	18.05	-3	11,671	-0.03%
2018/10/05	18	18.07	10	18.13	18.15	8	11,634	0.07%
2018/10/04	18	18.29	0	0.00	18.25	18	11,540	0.16%
2018/10/03	3	18.45	0	0.00	18.45	3	11,417	0.03%
2018/10/02	32	18.45	1	18.50	18.45	31	11,434	0.27%
2018/10/01	11	18.60	10.5	18.60	18.65	0.5	11,405	0.00%
2018/09/28	4	18.54	0	0.00	18.60	4	11,494	0.03%
2018/09/27	3	18.53	2.1	18.60	18.60	0.9	11,461	0.01%
2018/09/26	3.7	18.49	0	0.00	18.40	3.7	11,365	0.03%
2018/09/25	7.4	18.52	2	18.55	18.60	5.4	11,394	0.05%
2018/09/21	3.5	18.34	6	18.43	18.60	-2.5	11,413	-0.02%
2018/09/20	3	18.20	1.5	18.28	18.25	1.5	11,290	0.01%
2018/09/19	9	18.13	1.1	18.20	18.20	7.9	11,432	0.07%
2018/09/18	1.3	18.07	4	18.10	18.10	-2.7	11,495	-0.02%
2018/09/17	1	18.05	0	0.00	18.10	1	11,550	0.01%
2018/09/14	5	18.10	0	0.00	18.10	5	11,663	0.04%
2018/09/13	0	0.00	1	18.15	18.15	-1	11,823	-0.01%
2018/09/12	1	18.00	2	18.05	18.10	-1	11,836	-0.01%
2018/09/11	0	0.00	12	18.00	18.05	-12	11,943	-0.10%
2018/09/10	13	17.95	0	0.00	18.00	13	12,166	0.11%
2018/09/07	2	18.00	9	18.03	18.10	-7	12,444	-0.06%
2018/09/06	11	18.00	8	17.98	18.10	3	12,489	0.02%
2018/09/05	2	18.00	0	0.00	18.00	2	12,409	0.02%
2018/09/03	12	18.10	0	0.00	18.10	12	12,478	0.10%
2018/08/31	5	18.11	2	18.13	18.25	3	12,548	0.02%
2018/08/30	3.2	18.07	0	0.00	18.05	3.2	12,570	0.03%
2018/08/29	1	18.10	0	0.00	18.15	1	12,723	0.01%
2018/08/28	0	0.00	2	18.08	18.15	-2	12,847	-0.02%
2018/08/27	5	18.06	0	0.00	18.00	5	12,960	0.04%
2018/08/24	3	18.13	11	18.10	18.10	-8	13,121	-0.06%
2018/08/23	14	18.19	0	0.00	18.20	14	13,870	0.10%
2018/08/22	11	18.24	2	18.23	18.20	9	14,231	0.06%
2018/08/21	32	17.98	17	18.06	18.15	15	14,218	0.11%
2018/08/20	67.9	18.80	41	18.80	18.90	26.9	13,818	0.19%
2018/08/17	14	18.74	21	18.80	18.70	-7	13,338	-0.05%
2018/08/16	4.2	18.68	1	18.70	18.70	3.2	13,181	0.02%
2018/08/15	2	18.70	14	18.80	18.70	-12	13,047	-0.09%
2018/08/14	7	18.76	0	0.00	18.80	7	12,978	0.05%
2018/08/13	8	18.80	2	18.90	18.80	6	12,889	0.05%
2018/08/10	13	18.96	0	0.00	18.95	13	12,762	0.10%
2018/08/09	0	0.00	1	18.90	18.90	-1	12,755	-0.01%
2018/08/08	0	0.00	5	18.88	18.90	-5	12,761	-0.04%
2018/08/07	3	18.80	2	18.85	18.70	1	12,891	0.01%
2018/08/06	21	18.80	13	18.80	18.80	8	12,814	0.06%
2018/08/03	3	18.62	1	18.70	18.70	2	12,776	0.02%
2018/08/02	0	0.00	2	18.60	18.60	-2	12,775	-0.02%
2018/08/01	1	18.70	3	18.67	18.70	-2	12,639	-0.02%
2018/07/31	0.4	18.65	3	18.63	18.70	-2.6	12,524	-0.02%
2018/07/30	22	18.45	2	18.55	18.55	20	12,369	0.16%
2018/07/27	4	18.41	11	18.36	18.45	-7	12,232	-0.06%
2018/07/26	0	0.00	3	18.27	18.30	-3	12,224	-0.02%
2018/07/25	10	18.15	1	18.20	18.15	9	12,365	0.07%
2018/07/24	0	0.00	5	18.10	18.10	-5	12,394	-0.04%
2018/07/23	0	18.05	6	18.04	18.05	-6	12,465	-0.05%
2018/07/20	0	0.00	5.1	18.02	18.05	-5.1	12,501	-0.04%
2018/07/19	0	0.00	2	18.05	18.05	-2	12,493	-0.02%
2018/07/18	0	0.00	8.8	18.09	18.10	-8.8	12,565	-0.07%
2018/07/17	0	0.00	2	17.90	17.95	-2	12,457	-0.02%
2018/07/16	1	17.85	5	17.86	17.90	-4	12,492	-0.03%
2018/07/13	1.6	17.87	0	0.00	17.85	1.6	12,543	0.01%
2018/07/12	0	0.00	2	17.80	17.80	-2	12,587	-0.02%
2018/07/10	5	17.70	3	17.68	17.70	2	12,735	0.02%
2018/07/09	0	0.00	6	17.70	17.65	-6	12,781	-0.05%
2018/07/06	2	17.50	1	17.55	17.60	1	12,816	0.01%
2018/07/04	10	17.55	0	0.00	17.65	10	12,880	0.08%
2018/07/03	11	17.65	0	0.00	17.60	11	12,974	0.08%
2018/07/02	2	17.75	0	0.00	17.65	2	12,905	0.02%
2018/06/29	4	17.69	5	17.76	17.85	-1	12,842	-0.01%
2018/06/28	1	17.60	5.7	17.65	17.65	-4.7	12,695	-0.04%
2018/06/27	7	17.64	1	17.70	17.65	6	12,577	0.05%
2018/06/26	1	17.70	0	0.00	17.70	1	12,538	0.01%
2018/06/25	7	17.67	0	0.00	17.75	7	12,443	0.06%
2018/06/22	7	17.65	2	17.75	17.75	5	12,418	0.04%
2018/06/20	7	17.73	10	17.65	17.70	-3	12,350	-0.02%
2018/06/19	3	17.70	19	17.70	17.65	-16	12,209	-0.13%
2018/06/15	2	17.83	0	0.00	17.80	2	11,946	0.02%
2018/06/14	5	17.93	2	17.95	17.90	3	11,582	0.03%
2018/06/13	32	18.05	0	0.00	18.05	32	11,441	0.28%
2018/06/11	1	18.10	0.1	18.15	18.10	0.9	11,623	0.01%
2018/06/08	2	18.10	1	18.15	18.20	1	11,562	0.01%
2018/06/07	2	18.05	6	18.05	18.20	-4	11,554	-0.03%
2018/06/06	0.8	18.10	13.9	18.06	18.10	-13.1	11,502	-0.11%
2018/06/05	2	17.95	0.2	18.05	18.05	1.8	11,367	0.02%
2018/06/04	2	17.85	0	0.00	17.95	2	11,201	0.02%
2018/06/01	6	17.70	3.9	17.81	17.85	2.1	11,070	0.02%
2018/05/31	6	17.65	4	17.86	17.65	2	10,831	0.02%
2018/05/30	2	17.85	1	17.95	17.80	1	10,138	0.01%
2018/05/29	0	0.00	1	18.00	18.00	-1	9,843	-0.01%
2018/05/28	0	0.00	3.8	18.00	18.00	-3.8	9,812	-0.04%
2018/05/25	3	17.85	21	17.89	17.85	-18	9,716	-0.19%
2018/05/24	1	17.80	1.3	17.76	17.80	-0.3	9,620	0.00%
2018/05/23	1.6	17.70	0	0.00	17.70	1.6	9,694	0.02%
2018/05/22	0	0.00	5.9	17.70	17.70	-5.9	9,653	-0.06%
2018/05/21	3.2	17.68	9	17.67	17.65	-5.8	9,712	-0.06%
2018/05/18	3	17.60	25	17.59	17.60	-22	9,787	-0.22%
2018/05/17	1	17.50	1	17.55	17.50	0	9,957	0.00%
2018/05/16	1	17.45	1	17.50	17.55	0	10,173	0.00%
2018/05/15	7	17.49	3	17.52	17.45	4	10,512	0.04%
2018/05/14	2	17.40	1	17.40	17.45	1	10,989	0.01%
2018/05/11	0	0.00	20	17.35	17.35	-20	11,012	-0.18%
2018/05/10	2	17.25	0	0.00	17.25	2	10,933	0.02%
2018/05/09	1	17.25	0	0.00	17.25	1	10,870	0.01%
2018/05/08	2.1	17.28	0	0.00	17.25	2.1	10,944	0.02%
2018/05/07	2	17.25	0	0.00	17.25	2	10,959	0.02%
2018/05/04	147	17.25	23	17.30	17.25	124	10,948	1.13%	大買/鉅額交易
2018/05/03	23	17.44	0	0.00	17.35	23	10,899	0.21%
2018/05/02	1	17.35	2	17.43	17.45	-1	10,904	-0.01%
2018/04/30	80	17.25	1	17.30	17.25	79	10,700	0.74%
2018/04/27	1	17.20	33	17.20	17.25	-32	10,629	-0.30%
2018/04/26	1	17.10	0	0.00	17.10	1	10,667	0.01%
2018/04/25	11	17.08	0	0.00	17.10	11	10,648	0.10%
2018/04/24	8	17.10	1	17.10	17.10	7	10,708	0.07%
2018/04/23	58	17.10	0	0.00	17.10	58	10,738	0.54%
2018/04/20	11	17.13	0	0.00	17.10	11	10,752	0.10%
2018/04/18	8	17.08	0	0.00	17.10	8	10,697	0.07%
2018/04/17	5	17.10	77	17.10	17.10	-72	10,784	-0.67%
2018/04/16	36.2	17.15	10	17.20	17.15	26.2	10,754	0.24%
2018/04/13	42	17.21	0	0.00	17.20	42	10,841	0.39%
2018/04/12	22	17.25	1	17.30	17.25	21	11,101	0.19%
2018/04/11	4	17.25	0	0.00	17.25	4	11,147	0.04%
2018/04/10	1	17.30	0	0.00	17.30	1	11,058	0.01%
2018/04/09	12	17.16	0	0.00	17.20	12	11,011	0.11%
2018/04/03	21.3	17.19	0	0.00	17.15	21.3	10,895	0.20%
2018/04/02	11	17.25	0	0.00	17.20	11	10,927	0.10%
2018/03/31	11	17.20	1	17.25	17.20	10	10,959	0.09%
2018/03/30	1	17.20	1	17.20	17.20	0	10,965	0.00%
2018/03/29	5	17.20	0	0.00	17.15	5	10,953	0.05%
2018/03/27	16	17.21	0	0.00	17.25	16	10,897	0.15%
2018/03/26	3	17.10	6	17.07	17.20	-3	10,813	-0.03%
2018/03/23	10	17.02	19	17.06	17.05	-9	10,734	-0.08%
2018/03/22	0.1	17.15	0.5	17.15	17.15	-0.4	10,713	0.00%
2018/03/21	11	17.10	7	17.15	17.10	4	10,724	0.04%
2018/03/20	2	17.13	0	0.00	17.10	2	10,896	0.02%
2018/03/19	1	17.15	0.3	17.20	17.20	0.7	10,924	0.01%
2018/03/16	12	17.15	3.6	17.17	17.20	8.4	10,934	0.08%
2018/03/15	2	17.18	1	17.20	17.15	1	10,666	0.01%
2018/03/14	0	0.00	3	17.20	17.15	-3	10,670	-0.03%
2018/03/13	2	17.18	3	17.18	17.20	-1	10,697	-0.01%
2018/03/12	1	17.10	0.8	17.15	17.15	0.2	10,692	0.00%
2018/03/09	4	16.94	0	0.00	17.00	4	10,712	0.04%
2018/03/08	5	16.90	0	0.00	16.90	5	10,759	0.05%
2018/03/07	4	16.83	0	0.00	16.80	4	10,919	0.04%
2018/03/06	4	16.83	0	0.00	16.85	4	10,992	0.04%
2018/03/05	7	16.85	0	0.00	16.70	7	11,345	0.06%
2018/03/02	8	16.77	0	0.00	16.85	8	11,295	0.07%
2018/03/01	16.1	16.91	1	16.90	16.90	15.1	11,226	0.13%
2018/02/27	10	17.10	1	17.10	17.00	9	11,139	0.08%
2018/02/26	1	17.05	0	0.00	17.05	1	11,005	0.01%
2018/02/23	0	0.00	0.1	17.05	17.05	-0.1	10,990	0.00%
2018/02/22	0	0.00	1	16.70	16.80	-1	11,179	-0.01%
2018/02/21	11	16.70	1	16.65	16.65	10	11,304	0.09%
2018/02/12	5	16.50	70	16.55	16.50	-65	11,125	-0.58%
2018/02/09	2.1	16.33	2	16.48	16.40	0.1	10,999	0.00%
2018/02/08	21	16.50	0	0.00	16.50	21	10,777	0.19%
2018/02/07	25	16.67	30	16.78	16.60	-5	10,524	-0.05%
2018/02/06	110	16.57	36	16.51	16.50	74	10,135	0.73%	大買/
2018/02/05	13	17.05	10	17.05	17.05	3	9,455	0.03%
2018/02/02	0	0.00	2	17.23	17.30	-2	9,465	-0.02%
2018/02/01	5	17.30	2	17.35	17.25	3	9,501	0.03%
2018/01/31	3	17.00	5	17.29	17.35	-2	9,555	-0.02%
2018/01/30	5	17.16	0	0.00	17.15	5	9,536	0.05%
2018/01/29	0.2	17.30	3	17.37	17.30	-2.8	9,468	-0.03%
2018/01/26	2	17.30	2.9	17.33	17.35	-0.9	9,456	-0.01%
2018/01/25	5	17.30	8	17.39	17.40	-3	9,417	-0.03%
2018/01/24	3.1	17.25	9	17.25	17.25	-5.9	9,306	-0.06%
2018/01/23	0.1	17.30	3	17.33	17.35	-2.9	9,264	-0.03%
2018/01/22	7	17.37	3.2	17.35	17.35	3.8	9,168	0.04%
2018/01/19	5	17.40	5	17.40	17.40	0	9,144	0.00%
2018/01/18	1	17.40	37	17.40	17.40	-36	9,171	-0.39%
2018/01/17	4	17.29	6.8	17.34	17.35	-2.8	9,179	-0.03%
2018/01/16	6	17.33	5	17.30	17.35	1	9,128	0.01%
2018/01/15	3	17.32	12.3	17.31	17.35	-9.3	9,075	-0.10%
2018/01/11	8.1	17.30	8	17.25	17.20	0.1	9,126	0.00%
2018/01/10	0	0.00	15	17.35	17.35	-15	9,239	-0.16%
2018/01/09	0	0.00	13	17.34	17.35	-13	9,234	-0.14%
2018/01/08	0	0.00	12	17.22	17.30	-12	9,209	-0.13%
2018/01/05	5.2	16.80	26	16.85	16.90	-20.8	9,020	-0.23%
2018/01/03	6.7	16.72	19.2	16.71	16.75	-12.5	9,229	-0.14%
2018/01/02	0	0.00	4	16.65	16.65	-4	9,245	-0.04%