玉山金 (2884)-第一金-高雄券商分點個股進出

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
26.55
漲跌
▼0.45
漲幅
-1.67%
成交量
39,668張
產業
上市金融類股
3160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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/19	20	26.58	0	0.00	26.55	20	23,286	0.09%
2024/04/18	34.1	26.64	2.5	26.89	27.00	31.6	22,782	0.14%
2024/04/17	56.4	26.53	1	26.47	26.50	55.4	22,603	0.25%
2024/04/16	24.9	26.71	28	26.48	26.30	-3.1	22,238	-0.01%
2024/04/15	0	0.00	40	27.06	27.05	-40	21,578	-0.19%
2024/04/12	9.2	27.06	1	27.10	27.10	8.2	21,487	0.04%
2024/04/11	15.1	27.00	3.4	27.19	27.25	11.7	21,342	0.05%
2024/04/10	3.7	27.20	0	0.00	27.15	3.7	21,272	0.02%
2024/04/09	1.1	27.15	3.1	27.17	27.30	-2	21,201	-0.01%
2024/04/08	7	26.93	1	27.10	27.15	6	21,091	0.03%
2024/04/03	10.6	27.03	8.3	27.00	26.90	2.2	20,964	0.01%
2024/04/02	5	27.26	6	27.22	27.30	-1	20,732	0.00%
2024/04/01	2	27.20	23.1	27.34	27.35	-21.1	20,725	-0.10%
2024/03/29	5	27.25	0.1	27.25	27.25	4.9	20,636	0.02%
2024/03/28	0	27.20	8.3	27.17	27.15	-8.2	20,438	-0.04%
2024/03/27	3	27.22	1	27.10	27.20	2	20,255	0.01%
2024/03/26	2	27.20	24.5	27.21	27.35	-22.5	20,157	-0.11%
2024/03/25	4	27.05	6	27.12	27.05	-2	19,831	-0.01%
2024/03/22	3	27.08	4.1	27.07	27.10	-1.1	19,769	-0.01%
2024/03/21	1	26.75	31.3	26.80	26.75	-30.3	19,355	-0.16%
2024/03/20	1.2	26.56	2.1	26.57	26.50	-0.8	19,372	0.00%
2024/03/19	1.3	26.39	22.1	26.60	26.55	-20.8	19,384	-0.11%
2024/03/18	49.7	26.55	1.1	26.50	26.50	48.6	19,138	0.25%
2024/03/15	4	25.95	36	26.19	26.20	-32	18,545	-0.17%
2024/03/14	21.1	25.93	14	25.98	26.05	7.1	17,906	0.04%
2024/03/13	0	25.55	5.3	25.65	25.70	-5.3	17,429	-0.03%
2024/03/12	0.5	25.55	14.2	25.57	25.65	-13.7	17,248	-0.08%
2024/03/11	0	0.00	67.6	25.36	25.50	-67.6	17,255	-0.39%
2024/03/08	0	0.00	91.7	25.33	25.30	-91.7	17,111	-0.54%
2024/03/07	1.8	25.36	6.9	25.34	25.40	-5.1	16,848	-0.03%
2024/03/06	0.4	25.35	2	25.40	25.40	-1.6	16,754	-0.01%
2024/03/05	3.3	25.36	0.1	25.35	25.30	3.2	17,078	0.02%
2024/03/04	0	0.00	109.2	25.35	25.35	-109.2	17,106	-0.64%	大賣/鉅額交易
2024/03/01	1	25.35	7	25.23	25.35	-6	17,143	-0.04%
2024/02/29	5	25.24	30.2	25.26	25.25	-25.2	17,045	-0.15%
2024/02/27	3.1	25.00	13.3	25.06	25.10	-10.2	16,349	-0.06%
2024/02/26	5.8	24.38	19.5	24.30	24.35	-13.7	15,680	-0.09%
2024/02/23	26.4	24.48	1	24.55	24.40	25.4	15,393	0.17%
2024/02/22	13.8	24.57	0	0.00	24.50	13.8	15,548	0.09%
2024/02/21	2.7	24.68	50	24.65	24.65	-47.3	15,462	-0.31%
2024/02/20	2	24.80	10.2	24.75	24.75	-8.2	15,474	-0.05%
2024/02/19	1.9	24.75	5.5	24.73	24.80	-3.7	15,942	-0.02%
2024/02/16	4	24.60	0	0.00	24.65	4	16,164	0.02%
2024/02/15	52.1	24.65	0	0.00	24.65	52.1	16,245	0.32%
2024/02/05	214.3	24.51	1	24.50	24.50	213.3	16,018	1.33%	大買/鉅額交易
2024/02/02	1	24.80	0.7	24.86	24.85	0.4	15,635	0.00%
2024/02/01	1.7	24.80	1	24.80	24.90	0.7	15,583	0.00%
2024/01/31	0.6	24.79	0	0.00	24.75	0.6	15,622	0.00%
2024/01/30	1.2	24.81	0	0.00	24.75	1.2	15,642	0.01%
2024/01/29	0.2	24.93	17.2	24.95	25.00	-17	15,754	-0.11%
2024/01/26	5	24.90	0.1	24.85	24.85	4.9	15,870	0.03%
2024/01/25	1	24.65	0	0.00	24.65	1	15,891	0.01%
2024/01/24	7	24.60	0	24.70	24.65	7	15,832	0.04%
2024/01/23	1	24.65	1	24.60	24.65	0	15,780	0.00%
2024/01/22	12.2	24.56	0.3	24.70	24.55	11.9	15,738	0.08%
2024/01/19	4.2	24.63	0	24.75	24.70	4.2	15,569	0.03%
2024/01/18	10.1	24.59	0	0.00	24.55	10.1	15,506	0.07%
2024/01/17	40.2	24.70	0	0.00	24.60	40.2	15,396	0.26%
2024/01/16	11.1	25.02	0	0.00	25.00	11.1	15,148	0.07%
2024/01/15	1	25.35	0.2	25.40	25.40	0.8	14,957	0.01%
2024/01/12	11	25.30	0.1	25.40	25.35	10.9	15,170	0.07%
2024/01/11	1	25.40	12.2	25.46	25.40	-11.2	15,220	-0.07%
2024/01/10	1	25.45	0	0.00	25.40	1	15,145	0.01%
2024/01/09	1	25.65	0	0.00	25.50	1	15,226	0.01%
2024/01/08	0	0.00	5	25.87	25.80	-5	15,229	-0.03%
2024/01/05	0	0.00	3.6	25.65	25.65	-3.6	15,177	-0.02%
2024/01/04	0	0.00	14	25.65	25.70	-14	15,318	-0.09%
2024/01/03	15.4	25.56	10	25.58	25.60	5.4	15,632	0.03%
2023/12/29	1	25.80	0	0.00	25.80	1	15,639	0.01%
2023/12/28	0	0.00	3.9	25.72	25.80	-3.9	15,982	-0.02%
2023/12/27	0	0.00	4.1	25.65	25.70	-4.1	15,958	-0.03%
2023/12/26	0	0.00	2	25.50	25.50	-2	15,869	-0.01%
2023/12/25	2	25.30	0	0.00	25.35	2	15,844	0.01%
2023/12/22	3	25.35	5	25.35	25.40	-2	15,902	-0.01%
2023/12/21	10.1	25.35	0	0.00	25.40	10.1	15,928	0.06%
2023/12/20	2	25.40	28	25.40	25.40	-26	15,837	-0.16%
2023/12/19	1.1	25.40	24	25.43	25.50	-22.9	15,759	-0.15%
2023/12/18	2	25.57	20	25.59	25.65	-18	15,928	-0.11%
2023/12/14	0.8	25.65	24.3	25.62	25.75	-23.5	15,631	-0.15%
2023/12/13	2.5	25.41	18	25.35	25.45	-15.5	15,320	-0.10%
2023/12/12	1	25.50	52	25.50	25.50	-51	15,780	-0.32%
2023/12/11	0.4	25.50	10.1	25.50	25.60	-9.7	15,935	-0.06%
2023/12/08	50	25.60	10.2	25.60	25.60	39.8	15,933	0.25%
2023/12/06	1.3	25.55	15.7	25.59	25.55	-14.5	16,053	-0.09%
2023/12/05	2	25.18	6	25.44	25.45	-4	15,903	-0.03%
2023/12/04	2	25.20	0	0.00	25.25	2	15,964	0.01%
2023/12/01	8.3	25.32	0	0.00	25.25	8.3	16,050	0.05%
2023/11/30	0.1	25.50	2.2	25.60	25.60	-2.1	15,938	-0.01%
2023/11/29	1.6	25.61	0.1	25.58	25.55	1.5	15,390	0.01%
2023/11/28	0	0.00	6	25.68	25.70	-6	15,247	-0.04%
2023/11/27	0.1	25.38	11	25.56	25.35	-10.9	15,485	-0.07%
2023/11/24	0	0.00	0.1	25.45	25.50	-0.1	15,446	0.00%
2023/11/22	3	25.58	1	25.70	25.50	2	15,421	0.01%
2023/11/21	0.3	25.56	23.1	25.61	25.70	-22.7	15,392	-0.15%
2023/11/20	0	0.00	8	25.18	25.20	-8	15,160	-0.05%
2023/11/17	0	0.00	3.1	25.13	25.15	-3.1	15,128	-0.02%
2023/11/16	2.2	24.81	9	24.92	25.15	-6.8	15,028	-0.05%
2023/11/15	2.9	24.55	3.4	24.60	24.60	-0.5	14,492	0.00%
2023/11/14	18	24.51	0	0.00	24.50	18	14,218	0.13%
2023/11/13	2	24.50	0	0.00	24.50	2	14,179	0.01%
2023/11/10	1	24.50	0	0.00	24.50	1	14,489	0.01%
2023/11/08	3	24.57	0	0.00	24.55	3	14,809	0.02%
2023/11/06	2	24.50	46.3	24.61	24.55	-44.3	14,703	-0.30%
2023/11/03	5	24.20	6.1	24.32	24.35	-1.1	14,523	-0.01%
2023/11/02	1	24.20	5.3	24.13	24.15	-4.3	14,579	-0.03%
2023/11/01	0	0.00	3	23.90	23.85	-3	14,552	-0.02%
2023/10/31	1	23.85	0	0.00	23.85	1	14,678	0.01%
2023/10/30	53	23.90	0	0.00	23.85	53	14,894	0.36%
2023/10/27	0	0.00	0.2	23.95	24.00	-0.2	14,857	0.00%
2023/10/26	16.9	23.85	0	23.95	23.80	16.9	15,070	0.11%
2023/10/25	0.2	24.00	11	24.00	23.95	-10.8	15,050	-0.07%
2023/10/24	10.3	23.96	0	0.00	23.95	10.3	15,626	0.07%
2023/10/23	6.1	23.96	0	0.00	24.05	6.1	16,228	0.04%
2023/10/20	13	24.00	4	23.90	24.00	9	16,482	0.05%
2023/10/19	4.2	24.26	0	0.00	24.20	4.2	16,384	0.03%
2023/10/18	1	24.50	0	0.00	24.50	1	16,613	0.01%
2023/10/17	1.4	24.70	0.1	24.70	24.70	1.3	16,772	0.01%
2023/10/16	0.1	24.64	5	24.61	24.70	-4.9	16,846	-0.03%
2023/10/13	0.5	24.70	0.2	24.70	24.65	0.3	16,874	0.00%
2023/10/12	0.7	24.75	4	24.71	24.75	-3.3	17,048	-0.02%
2023/10/11	0	0.00	8.8	24.59	24.60	-8.8	17,071	-0.05%
2023/10/06	0.2	24.20	0	0.00	24.20	0.2	16,857	0.00%
2023/10/05	2	24.10	0.1	24.00	24.00	1.9	16,946	0.01%
2023/10/04	39.9	23.88	0	0.00	23.80	39.9	16,918	0.24%
2023/10/03	6.8	24.10	0.3	24.20	24.10	6.5	16,657	0.04%
2023/10/02	2	24.20	0	0.00	24.15	2	16,730	0.01%
2023/09/28	1	24.20	1	24.30	24.25	0	17,234	0.00%
2023/09/27	1.1	24.15	0	0.00	24.15	1.1	17,375	0.01%
2023/09/26	6	24.16	2.2	24.15	24.15	3.8	17,441	0.02%
2023/09/25	0.2	24.28	3.9	24.31	24.30	-3.7	17,418	-0.02%
2023/09/22	3	24.08	0.5	24.15	24.10	2.5	17,676	0.01%
2023/09/21	20.3	24.08	0	0.00	24.05	20.3	17,755	0.11%
2023/09/20	0.1	24.45	0.4	24.45	24.35	-0.3	17,558	0.00%
2023/09/19	0	0.00	1	24.40	24.45	-1	17,476	-0.01%
2023/09/18	3.9	24.41	0	0.00	24.45	3.9	17,648	0.02%
2023/09/15	42	24.48	3.7	24.56	24.40	38.3	17,710	0.22%
2023/09/14	3.1	24.70	0	0.00	24.80	3.1	17,220	0.02%
2023/09/13	6	24.25	0.5	24.35	24.30	5.6	17,044	0.03%
2023/09/12	2.1	24.20	0	0.00	24.25	2.1	17,281	0.01%
2023/09/11	4.2	24.14	0	0.00	24.15	4.2	17,201	0.02%
2023/09/08	6.3	24.20	1.1	24.20	24.20	5.2	17,161	0.03%
2023/09/07	7.2	24.23	0	0.00	24.20	7.2	17,201	0.04%
2023/09/06	3.5	24.44	1	24.40	24.35	2.5	17,154	0.01%
2023/09/05	5.3	24.52	4.4	24.56	24.50	0.9	17,051	0.01%
2023/09/04	18	24.61	0.2	24.70	24.60	17.8	17,088	0.10%
2023/09/01	7.1	24.57	0	0.00	24.55	7.1	17,206	0.04%
2023/08/31	6	24.71	2	24.70	24.45	4	17,334	0.02%
2023/08/30	1.6	24.85	17.7	24.83	24.80	-16.1	17,105	-0.09%
2023/08/29	1	24.60	0	0.00	24.60	1	17,267	0.01%
2023/08/28	3	24.60	3	24.60	24.50	0	17,312	0.00%
2023/08/25	16.3	24.40	0	0.00	24.35	16.3	17,853	0.09%
2023/08/24	8.7	24.43	0	0.00	24.40	8.7	17,935	0.05%
2023/08/23	122.3	24.60	1.4	24.60	24.55	121	17,763	0.68%	大買/鉅額交易
2023/08/22	20.4	24.70	0.1	24.70	24.65	20.3	17,798	0.11%
2023/08/21	3	24.85	12	24.83	24.85	-9	17,833	-0.05%
2023/08/18	20.1	24.67	1.2	24.71	24.60	18.9	17,896	0.11%
2023/08/17	23.1	24.52	22.7	24.46	24.50	0.4	17,943	0.00%
2023/08/16	13.1	24.62	1.1	24.57	24.55	11.9	17,968	0.07%
2023/08/15	8.3	25.13	2	25.00	25.00	6.3	18,074	0.03%
2023/08/14	5.5	25.45	28	25.43	25.35	-22.5	18,157	-0.12%
2023/08/11	2	25.70	0	0.00	25.70	2	18,303	0.01%
2023/08/10	0	25.90	6	25.70	25.85	-6	18,654	-0.03%
2023/08/09	1.1	25.70	0	0.00	25.90	1.1	18,587	0.01%
2023/08/08	7.3	25.60	6.3	25.65	25.60	1	18,629	0.01%
2023/08/07	4	25.75	1	25.75	25.75	3	18,521	0.02%
2023/08/04	9.4	25.60	3	25.60	25.55	6.4	19,029	0.03%
2023/08/02	4.4	25.71	2	25.80	25.65	2.4	19,034	0.01%
2023/08/01	2	25.90	2	25.95	25.95	0	18,926	0.00%
2023/07/31	5.4	25.90	12.1	25.92	25.85	-6.7	18,911	-0.04%
2023/07/28	7.6	25.96	4	25.90	25.95	3.6	18,840	0.02%
2023/07/27	19	25.92	11.3	26.00	26.00	7.7	19,073	0.04%
2023/07/26	0	0.00	10.5	26.91	26.95	-10.5	18,746	-0.06%
2023/07/25	3	26.42	2.1	26.50	26.55	0.9	18,198	0.01%
2023/07/24	0	0.00	0.5	26.35	26.25	-0.5	17,976	0.00%
2023/07/21	5	26.49	14.5	26.59	26.45	-9.5	17,922	-0.05%
2023/07/20	0	0.00	5	26.54	26.60	-5	17,686	-0.03%
2023/07/19	8	26.35	17	26.45	26.45	-9	17,536	-0.05%
2023/07/18	0.4	26.35	10	26.40	26.45	-9.6	17,454	-0.06%
2023/07/17	12.4	26.28	10.7	26.42	26.45	1.7	17,439	0.01%
2023/07/14	0.8	26.14	7	26.10	26.30	-6.2	17,330	-0.04%
2023/07/13	1.1	26.00	10.7	26.00	26.00	-9.6	17,212	-0.06%
2023/07/12	10.3	25.70	0	0.00	25.95	10.3	17,202	0.06%
2023/07/11	1	25.55	65.5	25.61	25.80	-64.5	17,178	-0.38%
2023/07/10	13	25.46	9	25.55	25.45	4	17,133	0.02%
2023/07/07	6.6	25.46	0	25.65	25.55	6.6	17,090	0.04%
2023/07/06	10.1	25.90	0	0.00	25.80	10.1	17,046	0.06%
2023/07/05	2.3	26.15	11.4	26.12	26.15	-9.1	16,503	-0.06%
2023/07/04	2	26.00	3	26.00	26.05	-1	16,516	-0.01%
2023/07/03	1	26.15	1	26.20	26.20	0	17,050	0.00%
2023/06/30	6.1	25.88	0	0.00	26.05	6.1	17,383	0.03%
2023/06/29	31.1	26.06	8	25.95	25.95	23.1	17,356	0.13%
2023/06/28	6	26.10	0.8	26.20	26.10	5.2	17,343	0.03%
2023/06/27	3.5	26.23	0.2	26.25	26.20	3.3	17,375	0.02%
2023/06/26	0	0.00	2	26.25	26.35	-2	17,445	-0.01%
2023/06/21	4	26.30	0.6	26.30	26.40	3.4	17,372	0.02%
2023/06/20	21	26.25	0	0.00	26.30	21	17,509	0.12%
2023/06/19	2.9	26.13	15.1	26.15	26.30	-12.2	17,602	-0.07%
2023/06/16	0	26.25	11	26.34	26.20	-11	17,763	-0.06%
2023/06/15	5.1	26.13	10.5	26.21	26.25	-5.5	17,695	-0.03%
2023/06/14	1	26.20	11	26.30	26.25	-10	18,005	-0.06%
2023/06/13	11	26.26	5.4	26.32	26.30	5.6	18,799	0.03%
2023/06/12	7	26.29	13	26.19	26.20	-6	18,972	-0.03%
2023/06/09	1.5	26.53	8.1	26.55	26.50	-6.6	19,209	-0.03%
2023/06/08	0.5	26.51	10.2	26.53	26.60	-9.7	19,690	-0.05%
2023/06/07	2.7	26.62	1	26.60	26.70	1.6	20,013	0.01%
2023/06/06	3	26.75	54	26.51	26.55	-51	20,186	-0.25%
2023/06/05	0	0.00	4	26.38	26.35	-4	20,288	-0.02%
2023/06/02	8.1	25.90	5.3	26.04	26.00	2.8	20,283	0.01%
2023/06/01	2.2	25.86	10	25.85	25.85	-7.8	20,341	-0.04%
2023/05/31	3	25.90	0	0.00	25.90	3	20,433	0.01%
2023/05/30	2.1	25.86	3.1	25.90	25.90	-1	20,093	0.00%
2023/05/29	1	25.95	1	25.90	25.80	0	20,295	0.00%
2023/05/26	2.4	25.79	2.1	25.85	25.75	0.3	21,019	0.00%
2023/05/25	0.2	25.88	7	25.90	25.80	-6.8	21,338	-0.03%
2023/05/24	0	0.00	7.7	26.00	26.10	-7.7	21,844	-0.04%
2023/05/23	5	26.12	20	26.10	26.10	-15	24,309	-0.06%
2023/05/22	14	26.25	0	0.00	26.20	14	24,670	0.06%
2023/05/19	0.4	26.25	42.6	26.19	26.30	-42.2	24,822	-0.17%
2023/05/18	1	25.95	5.7	25.95	26.00	-4.7	24,535	-0.02%
2023/05/17	1	25.75	5.4	25.78	25.90	-4.4	24,518	-0.02%
2023/05/16	0	0.00	12	25.64	25.70	-12	24,504	-0.05%
2023/05/15	1.1	25.15	64	25.35	25.30	-62.9	24,649	-0.26%
2023/05/11	3	25.35	0.3	25.35	25.45	2.7	24,717	0.01%
2023/05/10	5.1	25.40	9.5	25.38	25.50	-4.4	24,967	-0.02%
2023/05/09	0	25.00	2.2	24.95	25.05	-2.1	24,612	-0.01%
2023/05/08	2	24.98	7	25.00	24.95	-5	24,684	-0.02%
2023/05/05	2.2	24.91	5	24.95	24.95	-2.8	24,564	-0.01%
2023/05/04	1	24.85	6	24.83	24.90	-5	24,734	-0.02%
2023/05/03	19.7	24.73	14.8	24.76	24.80	4.8	24,849	0.02%
2023/05/02	6.6	24.68	1	24.60	24.90	5.6	25,028	0.02%
2023/04/28	10	24.81	2	24.90	24.95	8	25,602	0.03%
2023/04/27	4	24.75	1	24.80	24.80	3	25,915	0.01%
2023/04/26	10.1	24.90	15	24.95	24.95	-4.9	26,074	-0.02%
2023/04/25	1	24.95	8	25.00	24.95	-7	26,059	-0.03%
2023/04/24	2	24.75	18	24.88	25.00	-16	26,186	-0.06%
2023/04/21	12.2	24.92	6	24.90	24.85	6.2	26,318	0.02%
2023/04/20	10.1	24.87	15	24.93	24.90	-4.9	26,408	-0.02%
2023/04/19	10.1	25.08	41	25.00	25.05	-30.9	26,893	-0.11%
2023/04/18	1	25.15	4	25.25	25.30	-3	26,824	-0.01%
2023/04/17	1.3	25.18	5	25.19	25.25	-3.7	26,845	-0.01%
2023/04/14	0	0.00	7.4	25.36	25.45	-7.4	26,928	-0.03%
2023/04/13	1	25.25	5	25.30	25.30	-4	26,870	-0.01%
2023/04/12	3	25.12	1	25.15	25.30	2	26,846	0.01%
2023/04/11	13	25.19	4	25.18	25.25	9	26,870	0.03%
2023/04/10	9.8	24.96	4.1	24.98	25.00	5.7	26,754	0.02%
2023/04/07	16	25.10	5	25.00	25.00	11	26,718	0.04%
2023/04/06	4.3	25.46	0	0.00	25.45	4.3	26,524	0.02%
2023/03/31	9	25.15	6.7	25.23	25.30	2.3	25,953	0.01%
2023/03/30	25	24.94	1	25.00	25.00	24	25,577	0.09%
2023/03/29	0.1	24.90	12	24.86	24.90	-11.9	25,366	-0.05%
2023/03/28	2	24.70	0	0.00	24.80	2	25,574	0.01%
2023/03/27	0	24.75	6.9	24.73	24.70	-6.9	25,631	-0.03%
2023/03/24	0	0.00	25	24.57	24.70	-25	25,780	-0.10%
2023/03/23	1	24.55	38	24.58	24.65	-37	25,780	-0.14%
2023/03/22	0	24.10	29	24.35	24.45	-29	25,746	-0.11%
2023/03/21	9	23.99	0	0.00	23.95	9	25,969	0.03%
2023/03/20	18.1	23.68	0	0.00	23.75	18.1	25,940	0.07%
2023/03/17	2.8	23.84	10	23.70	23.70	-7.3	25,820	-0.03%
2023/03/16	95.9	23.64	72.1	23.61	23.55	23.8	25,737	0.09%
2023/03/15	22	24.06	5	24.10	24.00	17	25,346	0.07%
2023/03/14	26.8	24.10	0	0.00	24.05	26.8	25,227	0.11%
2023/03/13	58.2	24.28	12	24.33	24.35	46.2	24,999	0.18%
2023/03/10	26.1	24.65	15	24.55	24.55	11.1	24,830	0.04%
2023/03/09	22	24.81	0.8	24.95	24.85	21.2	24,730	0.09%
2023/03/08	3.1	24.94	24	25.00	25.00	-20.9	25,046	-0.08%
2023/03/07	2	24.95	2.5	24.97	25.00	-0.5	25,186	0.00%
2023/03/06	2.5	24.86	4.7	24.74	24.85	-2.2	25,275	-0.01%
2023/03/03	17.3	24.69	2	24.80	24.65	15.3	25,394	0.06%
2023/03/02	24.4	24.66	19.2	24.65	24.70	5.2	25,413	0.02%
2023/03/01	18	24.75	1	24.80	24.80	17	25,464	0.07%
2023/02/24	4.1	24.88	63	24.92	24.95	-59	25,274	-0.23%
2023/02/23	20.2	24.94	2.6	24.92	24.95	17.6	24,712	0.07%
2023/02/22	6.1	24.73	32.2	24.84	24.90	-26.2	24,520	-0.11%
2023/02/21	200.4	24.64	55.9	24.66	24.75	144.5	24,211	0.60%	大買/鉅額交易
2023/02/20	45	25.82	45.2	25.93	26.00	-0.2	22,032	0.00%
2023/02/17	13.5	25.36	7	25.43	25.40	6.5	22,020	0.03%
2023/02/16	12.4	25.11	0	0.00	25.10	12.4	22,302	0.06%
2023/02/15	4	25.15	0	0.00	25.05	4	22,859	0.02%
2023/02/14	31.5	25.30	17	25.25	25.25	14.5	22,744	0.06%
2023/02/13	30.2	24.93	10	25.20	25.20	20.2	22,744	0.09%
2023/02/10	3.1	24.60	3	24.72	24.70	0.1	22,403	0.00%
2023/02/09	0.2	24.55	0	0.00	24.60	0.2	22,403	0.00%
2023/02/08	5.3	24.57	0	0.00	24.50	5.3	22,448	0.02%
2023/02/07	3	24.50	0	0.00	24.40	3	22,204	0.01%
2023/02/06	6.5	24.55	0	0.00	24.50	6.5	22,109	0.03%
2023/02/03	0.1	24.75	6	24.65	24.70	-5.9	21,991	-0.03%
2023/02/02	4.2	24.68	0	0.00	24.65	4.2	22,066	0.02%
2023/02/01	13	24.68	26.8	24.65	24.65	-13.8	21,983	-0.06%
2023/01/31	5.6	24.58	4	24.56	24.50	1.6	22,091	0.01%
2023/01/30	1.5	24.47	1	24.55	24.90	0.5	21,892	0.00%
2023/01/17	7	24.23	0	0.00	24.15	7	21,493	0.03%
2023/01/16	2.4	24.48	3	24.52	24.45	-0.6	21,542	0.00%
2023/01/13	0	0.00	1	24.35	24.25	-1	21,747	0.00%
2023/01/12	5.7	24.19	8	24.17	24.05	-2.4	22,253	-0.01%
2023/01/11	17	24.24	4	24.60	24.20	13	22,618	0.06%
2023/01/10	10	24.42	0	0.00	24.50	10	23,176	0.04%
2023/01/09	1.1	24.50	16	24.54	24.60	-15	23,482	-0.06%
2023/01/06	8	23.98	0	0.00	23.95	8	23,520	0.03%
2023/01/05	4	24.05	10	23.95	24.00	-6	24,293	-0.02%
2023/01/04	8	23.83	0	0.00	23.80	8	24,469	0.03%
2023/01/03	3	23.90	4	24.00	24.00	-1	24,994	0.00%
2022/12/30	1	24.05	0.2	24.15	24.05	0.8	25,089	0.00%
2022/12/29	6	23.88	1	23.90	24.10	5	25,674	0.02%
2022/12/28	4.3	24.11	0	0.00	24.05	4.3	25,844	0.02%
2022/12/27	1.1	24.25	0	0.00	24.30	1.1	26,088	0.00%
2022/12/26	3	24.22	3.1	24.20	24.15	-0.1	26,483	0.00%
2022/12/23	0	24.20	3	24.10	24.10	-3	26,908	-0.01%
2022/12/22	14	24.25	1	24.30	24.35	13	27,330	0.05%
2022/12/21	4	24.05	10.2	24.05	24.10	-6.2	27,681	-0.02%
2022/12/20	22.6	23.98	1	24.00	24.00	21.6	27,990	0.08%
2022/12/19	6	24.17	22	24.07	24.30	-16	28,030	-0.06%
2022/12/16	1.4	24.36	26	24.33	24.25	-24.6	28,079	-0.09%
2022/12/15	3	24.42	0	0.00	24.60	3	28,313	0.01%
2022/12/14	1	24.65	10	24.60	24.65	-9	28,358	-0.03%
2022/12/13	22	24.28	0	0.00	24.20	22	28,309	0.08%
2022/12/12	10	24.44	18	24.48	24.55	-8	27,953	-0.03%
2022/12/09	1	24.70	0.2	24.70	24.65	0.8	28,309	0.00%
2022/12/08	3	24.45	2	24.35	24.65	1	28,421	0.00%
2022/12/07	5	24.40	10	24.40	24.40	-5	28,384	-0.02%
2022/12/06	3.1	24.09	0.3	24.25	24.20	2.8	28,176	0.01%
2022/12/02	10.4	24.32	0.1	24.35	24.15	10.4	28,164	0.04%
2022/12/01	5	24.67	0	0.00	24.60	5	28,065	0.02%
2022/11/30	14	24.80	4.2	24.75	24.80	9.8	27,907	0.04%
2022/11/29	35.6	24.26	1.1	24.28	24.50	34.5	27,597	0.12%
2022/11/28	7	23.78	1	23.90	24.10	6	27,285	0.02%
2022/11/25	5	23.92	0	0.00	24.15	5	27,359	0.02%
2022/11/24	5	24.11	25.2	24.18	24.25	-20.2	27,342	-0.07%
2022/11/23	17	23.99	0	0.00	24.00	17	27,320	0.06%
2022/11/22	15.1	23.66	0	0.00	23.75	15.1	27,186	0.06%
2022/11/21	5.2	23.60	0	0.00	23.75	5.2	27,053	0.02%
2022/11/18	15.1	23.52	5	23.50	23.70	10.1	26,863	0.04%
2022/11/17	7.2	23.73	3	23.68	23.75	4.2	26,730	0.02%
2022/11/16	1	24.10	1	24.10	24.00	0	26,587	0.00%
2022/11/15	10	24.05	0	0.00	24.20	10	26,305	0.04%
2022/11/14	13.7	23.98	13	24.01	24.05	0.7	25,900	0.00%
2022/11/11	4	23.78	11.1	23.81	24.00	-7.1	25,449	-0.03%
2022/11/10	5.2	23.26	0	0.00	23.20	5.2	24,852	0.02%
2022/11/09	16.6	23.45	2	23.40	23.45	14.6	24,785	0.06%
2022/11/08	4	23.45	3	23.45	23.50	1	24,490	0.00%
2022/11/07	1	23.25	1	23.30	23.50	0	24,427	0.00%
2022/11/04	4.4	22.95	5	23.00	23.05	-0.6	24,457	0.00%
2022/11/03	11.6	23.04	0	0.00	23.05	11.6	24,429	0.05%
2022/11/02	2	23.32	1	23.30	23.25	1	24,583	0.00%
2022/11/01	0.5	23.50	4.6	23.43	23.40	-4.1	24,560	-0.02%
2022/10/31	0.2	23.38	0	0.00	23.20	0.2	24,549	0.00%
2022/10/28	7	23.04	1	23.30	23.15	6	24,458	0.02%
2022/10/27	2.5	23.33	0	0.00	23.10	2.5	24,668	0.01%
2022/10/26	7	23.25	14	23.27	23.20	-7	24,592	-0.03%
2022/10/25	13.2	22.73	3	22.80	22.80	10.2	24,368	0.04%
2022/10/24	10.4	22.87	3	22.85	22.85	7.4	24,346	0.03%
2022/10/21	4	22.90	23.3	23.05	22.95	-19.3	24,367	-0.08%
2022/10/20	11.1	22.27	0.3	22.35	22.55	10.8	24,420	0.04%
2022/10/19	21.2	22.81	5	22.60	22.50	16.2	24,148	0.07%
2022/10/18	26.9	22.97	21	22.90	23.00	5.9	24,006	0.02%
2022/10/17	13.3	23.14	0	0.00	23.10	13.3	23,675	0.06%
2022/10/14	37.4	23.71	2	23.95	23.55	35.4	23,619	0.15%
2022/10/13	34.2	23.83	6	23.88	23.75	28.2	23,349	0.12%
2022/10/12	25	24.50	0	0.00	24.60	25	22,797	0.11%
2022/10/11	43.7	24.59	0	24.60	24.40	43.6	22,867	0.19%
2022/10/07	1.2	25.37	50	25.25	25.30	-48.8	22,305	-0.22%
2022/10/06	53.6	25.32	0	0.00	25.45	53.6	22,453	0.24%
2022/10/05	22	25.30	0	0.00	25.25	22	22,312	0.10%
2022/10/04	8.1	25.36	12	25.43	25.30	-3.9	22,603	-0.02%
2022/10/03	19	25.43	8.5	25.36	25.35	10.5	23,041	0.05%
2022/09/30	26.8	25.87	7	25.91	25.75	19.8	22,887	0.09%
2022/09/29	15.4	25.97	23	26.06	26.10	-7.6	22,759	-0.03%
2022/09/28	6.1	26.05	4.1	26.08	26.10	2	22,658	0.01%
2022/09/27	13.1	26.17	0	0.00	26.15	13.1	22,376	0.06%
2022/09/26	44.7	26.50	1	26.45	26.35	43.7	22,217	0.20%
2022/09/23	10	26.78	6.6	26.79	26.75	3.4	22,276	0.02%
2022/09/22	29.1	26.87	0.6	26.90	26.80	28.5	22,245	0.13%
2022/09/21	4.1	27.29	10.7	27.33	27.30	-6.6	21,945	-0.03%
2022/09/20	9.3	27.36	11	27.38	27.40	-1.7	21,898	-0.01%
2022/09/19	2	27.45	10.4	27.45	27.40	-8.4	21,916	-0.04%
2022/09/16	9.6	27.46	1	27.45	27.40	8.6	21,998	0.04%
2022/09/15	5	27.50	2	27.55	27.55	3	21,723	0.01%
2022/09/14	15.2	27.49	4	27.43	27.40	11.2	21,826	0.05%
2022/09/13	30.5	27.85	28	27.82	27.75	2.5	21,825	0.01%
2022/09/12	11	27.65	8	27.75	27.75	3	21,909	0.01%
2022/09/08	6.5	27.41	2	27.50	27.50	4.5	22,215	0.02%
2022/09/07	19.5	27.38	32	27.35	27.30	-12.5	22,493	-0.06%
2022/09/06	35.4	27.79	6	27.79	27.80	29.4	22,502	0.13%
2022/09/05	17	27.62	48	27.51	27.55	-31	22,607	-0.14%
2022/09/02	5.1	27.69	4.1	27.66	27.60	1	22,677	0.00%
2022/09/01	15.6	27.68	1.9	27.74	27.65	13.7	22,680	0.06%
2022/08/31	19.2	27.99	4.9	27.99	28.20	14.3	22,507	0.06%
2022/08/30	2	27.73	1	27.70	27.65	1	22,279	0.00%
2022/08/29	12.7	27.69	1	27.70	27.70	11.7	22,262	0.05%
2022/08/26	3.1	27.93	0	0.00	28.00	3.1	22,205	0.01%
2022/08/25	0.1	27.95	0	0.00	27.80	0.1	22,389	0.00%
2022/08/24	29	27.73	0	0.00	27.65	29	22,660	0.13%
2022/08/23	6.4	27.55	0	0.00	27.55	6.4	23,486	0.03%
2022/08/22	7	27.83	2	27.80	27.80	5	23,625	0.02%
2022/08/19	3.1	28.02	0.2	28.05	28.05	2.9	23,772	0.01%
2022/08/18	5.2	28.04	1	28.05	28.05	4.2	24,571	0.02%
2022/08/17	3.3	28.19	10	28.20	28.25	-6.8	24,592	-0.03%
2022/08/16	13.1	28.22	0.7	28.45	28.30	12.4	24,579	0.05%
2022/08/15	5.2	28.44	7	28.40	28.35	-1.9	24,915	-0.01%
2022/08/12	5.3	28.41	0.6	28.45	28.45	4.7	25,136	0.02%
2022/08/11	8	28.47	53	28.41	28.50	-45	25,489	-0.18%
2022/08/10	1.4	28.20	20	28.25	28.15	-18.6	25,919	-0.07%
2022/08/09	72	27.84	8	27.91	28.10	64	26,201	0.24%
2022/08/08	3.5	27.56	50	27.35	27.60	-46.5	26,293	-0.18%
2022/08/05	32	27.41	0	0.00	27.55	32	26,864	0.12%
2022/08/04	20.2	27.10	1	27.25	27.30	19.2	27,340	0.07%
2022/08/03	19.2	27.00	0	0.00	27.20	19.2	27,583	0.07%
2022/08/02	8	27.30	4	27.39	27.35	4	28,013	0.01%
2022/08/01	9	27.26	0	0.00	27.20	9	28,162	0.03%
2022/07/29	20.3	27.21	30	27.65	27.50	-9.7	28,435	-0.03%
2022/07/28	39	27.46	2	27.55	27.65	37	28,289	0.13%
2022/07/27	40.5	29.22	2	29.35	29.35	38.5	28,025	0.14%
2022/07/26	1	29.20	3	29.25	29.20	-2	27,904	-0.01%
2022/07/25	5	29.12	3	29.25	29.15	2	27,790	0.01%
2022/07/21	1	28.05	2	28.30	28.45	-1	27,922	0.00%
2022/07/20	0.1	28.25	0	0.00	27.85	0.1	27,933	0.00%
2022/07/19	2.2	27.74	6	27.85	27.85	-3.8	27,927	-0.01%
2022/07/18	10	27.75	30	28.00	28.00	-20	28,027	-0.07%
2022/07/15	18.2	27.11	0	0.00	27.20	18.2	27,870	0.07%
2022/07/14	3	27.53	30	27.20	27.40	-27	27,967	-0.10%
2022/07/13	35	27.26	0	0.00	27.10	35	27,947	0.13%
2022/07/12	15.2	26.53	16	26.71	26.50	-0.8	28,125	0.00%
2022/07/11	21	27.25	15	27.12	27.05	6	27,990	0.02%
2022/07/08	5.3	28.54	2	28.30	28.30	3.3	28,352	0.01%
2022/07/07	5.1	28.33	5	28.42	28.60	0.1	28,510	0.00%
2022/07/06	16.1	28.72	0	0.00	28.60	16.1	28,719	0.06%
2022/07/05	1.5	29.02	0	0.00	29.05	1.5	29,133	0.01%
2022/07/04	1	29.00	2	29.25	28.95	-1	29,590	0.00%
2022/07/01	2.1	28.88	3	29.10	29.10	-0.9	30,456	0.00%
2022/06/30	2	29.23	0	0.00	29.00	2	30,507	0.01%
2022/06/29	2	29.35	0	0.00	29.40	2	30,565	0.01%
2022/06/28	1	29.60	0	0.00	29.70	1	30,665	0.00%
2022/06/27	3	29.90	4	29.75	29.70	-1	30,904	0.00%
2022/06/24	5	29.61	7.6	29.61	29.65	-2.6	31,025	-0.01%
2022/06/23	1	29.40	0	0.00	29.40	1	31,097	0.00%
2022/06/22	3.1	28.97	5	29.03	28.95	-2	30,976	-0.01%
2022/06/21	7	29.49	3.3	29.44	29.50	3.7	30,840	0.01%
2022/06/20	8	29.26	3	29.35	29.00	5	30,838	0.02%
2022/06/17	1	28.95	60	28.98	29.10	-59	30,830	-0.19%
2022/06/16	62	29.58	5	29.53	29.50	57	30,482	0.19%
2022/06/15	4.3	29.10	50	29.20	29.15	-45.7	30,603	-0.15%
2022/06/14	30.9	28.96	1.1	29.18	29.45	29.8	30,745	0.10%
2022/06/13	33.5	28.91	0	0.00	28.90	33.5	30,810	0.11%
2022/06/10	1	29.25	0	0.00	29.15	1	30,665	0.00%
2022/06/09	4.3	29.14	1	29.10	29.15	3.3	30,719	0.01%
2022/06/08	1	29.45	0	0.00	29.50	1	30,664	0.00%
2022/06/07	1	29.40	0	0.00	29.35	1	30,891	0.00%
2022/06/06	6	29.42	0	0.00	29.60	6	31,008	0.02%
2022/06/02	0.4	29.65	0	0.00	29.55	0.4	31,306	0.00%
2022/06/01	10	29.97	4	30.13	29.80	6	31,558	0.02%
2022/05/30	3	29.80	7	29.92	30.05	-4	30,566	-0.01%
2022/05/27	2	28.88	2	29.10	29.40	0	30,477	0.00%
2022/05/26	10.8	28.83	0	0.00	28.80	10.8	30,519	0.04%
2022/05/25	1	29.55	3	29.42	29.55	-2	30,243	-0.01%
2022/05/24	2	29.65	1	29.70	29.45	1	30,635	0.00%
2022/05/23	1	28.95	4	29.50	29.45	-3	30,589	-0.01%
2022/05/20	1	28.90	2	28.90	28.90	-1	30,556	0.00%
2022/05/19	15.1	28.77	53	28.88	28.75	-37.9	30,358	-0.12%
2022/05/18	66	28.99	3	29.53	29.60	63	29,968	0.21%
2022/05/17	21.7	28.85	1	28.60	28.60	20.7	29,719	0.07%
2022/05/16	8.5	29.07	12	29.13	29.10	-3.5	29,628	-0.01%
2022/05/13	9.3	29.16	33.6	29.38	29.45	-24.3	29,513	-0.08%
2022/05/12	40.6	30.00	12	29.50	29.50	28.6	29,045	0.10%
2022/05/11	7	30.54	32.2	30.45	30.65	-25.2	28,676	-0.09%
2022/05/10	3	30.08	9	29.96	30.35	-6	28,560	-0.02%
2022/05/09	19.3	30.80	8.5	30.85	30.70	10.8	28,178	0.04%
2022/05/06	16.7	31.42	40.1	31.53	31.80	-23.3	28,159	-0.08%
2022/05/05	2	32.08	3.5	32.35	32.10	-1.5	28,325	-0.01%
2022/05/04	27	32.59	9	32.43	32.40	18	28,119	0.06%
2022/05/03	18	32.82	47	32.71	32.70	-29	28,203	-0.10%
2022/04/29	82	33.68	90.1	33.47	33.85	-8.1	27,989	-0.03%
2022/04/28	3	32.88	3	33.25	33.30	0	27,975	0.00%
2022/04/27	6	33.13	0.1	33.10	33.20	5.9	27,580	0.02%
2022/04/26	86	33.18	25.8	33.13	33.45	60.2	27,301	0.22%
2022/04/25	41.1	32.38	105	32.43	32.45	-63.9	26,959	-0.24%	大賣/
2022/04/22	86	32.50	45	32.77	33.00	41	26,784	0.15%
2022/04/21	16	32.47	10	32.28	32.20	6	26,673	0.02%
2022/04/20	3.3	31.95	86.4	32.25	32.50	-83.1	26,892	-0.31%
2022/04/19	83.1	32.52	5.1	32.31	32.15	78	26,908	0.29%
2022/04/18	41.6	32.31	13.2	32.22	32.20	28.4	26,963	0.11%
2022/04/15	10.5	33.41	31.2	33.07	33.30	-20.6	26,415	-0.08%
2022/04/14	73.7	33.88	80	34.47	33.35	-6.3	26,342	-0.02%
2022/04/13	0	0.00	1	35.15	35.25	-1	25,645	0.00%
2022/04/12	5.7	35.00	6	35.05	35.15	-0.3	25,441	0.00%
2022/04/11	5.2	35.09	31.2	35.24	35.35	-26	25,024	-0.10%
2022/04/08	36	34.44	65.5	34.55	34.85	-29.5	24,284	-0.12%
2022/04/07	95	34.33	102	34.50	33.75	-7	23,842	-0.03%	大賣/
2022/04/06	70	33.41	7.2	33.66	34.05	62.8	22,977	0.27%
2022/04/01	7	32.92	70	32.93	33.00	-63	22,610	-0.28%
2022/03/31	0	0.00	8	33.03	33.05	-8	22,363	-0.04%
2022/03/30	57.4	32.72	23.3	32.80	32.85	34.1	22,078	0.15%
2022/03/29	48.3	32.24	105	32.36	32.30	-56.7	21,769	-0.26%	大賣/
2022/03/28	71	31.97	20.1	31.89	32.10	50.9	21,517	0.24%
2022/03/25	1	31.80	84.2	31.70	31.80	-83.2	21,349	-0.39%
2022/03/24	11.3	31.68	0	0.00	31.80	11.3	21,255	0.05%
2022/03/23	92	31.56	7	31.57	31.70	85	21,237	0.40%
2022/03/22	2	31.13	8	31.34	31.40	-6	20,979	-0.03%
2022/03/21	6.4	31.20	0	0.00	31.15	6.4	20,700	0.03%
2022/03/18	1	31.25	10.2	31.20	31.05	-9.2	20,610	-0.04%
2022/03/17	2	30.95	26.1	31.02	30.90	-24.1	20,246	-0.12%
2022/03/16	20.2	30.55	120	30.49	30.50	-99.8	19,838	-0.50%	大賣/
2022/03/15	0	0.00	6.2	30.08	30.10	-6.2	19,599	-0.03%
2022/03/14	0	0.00	5	30.05	30.05	-5	19,488	-0.03%
2022/03/10	101.8	29.80	54.1	29.65	29.90	47.7	19,461	0.25%	大買/
2022/03/09	8.1	28.90	10	29.08	28.80	-1.9	19,237	-0.01%
2022/03/08	6	28.90	16	29.06	28.95	-10	19,069	-0.05%
2022/03/07	45.1	29.07	71	29.06	29.20	-25.9	18,755	-0.14%
2022/03/04	7	29.53	0	0.00	29.70	7	18,877	0.04%
2022/03/03	0	0.00	8	29.85	29.95	-8	18,961	-0.04%
2022/03/02	3	29.80	6	29.84	29.90	-3	19,008	-0.02%
2022/03/01	35	29.24	6	29.83	29.80	29	18,859	0.15%
2022/02/25	91.1	29.35	2	29.48	29.45	89.1	19,000	0.47%
2022/02/24	37	29.48	50.9	29.50	29.60	-13.9	18,467	-0.08%
2022/02/23	71	29.95	3	29.95	30.00	68	18,052	0.38%
2022/02/22	38	29.90	70	29.80	30.00	-32	18,132	-0.18%
2022/02/21	7.1	30.21	6	30.16	30.20	1.1	17,846	0.01%
2022/02/18	55	30.32	16	30.39	30.35	39	17,825	0.22%
2022/02/17	3.8	30.54	50	30.50	30.50	-46.2	17,913	-0.26%
2022/02/16	4	30.60	10.4	30.57	30.65	-6.4	17,857	-0.04%
2022/02/15	56	30.34	0.9	30.30	30.25	55.1	17,736	0.31%
2022/02/14	51.2	30.30	5	30.33	30.35	46.2	18,057	0.26%
2022/02/11	1.1	30.10	0.1	30.25	30.40	1	18,304	0.01%
2022/02/10	0.1	30.25	0.9	30.20	30.30	-0.8	18,248	0.00%
2022/02/09	5	30.30	33	30.18	30.35	-28	18,159	-0.15%
2022/02/08	0.1	30.20	38.5	30.23	30.10	-38.4	17,802	-0.22%
2022/02/07	8.1	29.64	0	0.00	29.95	8.1	17,460	0.05%
2022/01/26	5.1	28.95	0	0.00	29.00	5.1	16,923	0.03%
2022/01/25	6	28.59	0	0.00	28.85	6	16,852	0.04%
2022/01/24	18.2	28.63	30.1	28.77	28.85	-11.9	16,611	-0.07%
2022/01/21	2	28.73	3	28.72	28.85	-1	16,652	-0.01%
2022/01/20	9	28.86	6	28.96	28.95	3	16,580	0.02%
2022/01/19	16.5	29.01	0.2	29.05	29.00	16.2	16,539	0.10%
2022/01/18	2	29.17	9	29.31	29.20	-7	16,580	-0.04%
2022/01/17	3.6	29.22	10	29.18	29.20	-6.4	16,515	-0.04%
2022/01/14	4.9	29.47	17	29.77	29.50	-12.1	16,375	-0.07%
2022/01/13	8	29.57	26.4	29.51	29.90	-18.4	16,353	-0.11%
2022/01/12	6	29.30	17.1	29.35	29.40	-11.1	16,038	-0.07%
2022/01/11	4.3	29.01	14.2	29.14	29.30	-9.9	15,830	-0.06%
2022/01/10	37.2	28.90	34.1	28.85	28.95	3.1	15,589	0.02%
2022/01/07	13	28.92	6	28.90	28.95	7	15,599	0.04%
2022/01/06	1.1	28.38	1.1	28.48	28.55	0	15,267	0.00%
2022/01/05	0.3	28.20	0	0.00	28.20	0.3	14,964	0.00%
2022/01/04	1.1	28.05	0	0.00	28.10	1.1	15,078	0.01%
2022/01/03	51.9	28.15	2.3	28.03	28.00	49.6	15,109	0.33%
2021/12/30	5	28.05	14	28.09	28.05	-9	15,184	-0.06%
2021/12/29	6	28.05	20.2	28.02	28.05	-14.2	15,235	-0.09%
2021/12/28	0	0.00	0.6	27.95	28.00	-0.6	15,216	0.00%
2021/12/24	10	27.95	1	27.95	27.95	9	15,526	0.06%
2021/12/23	3	27.90	0	0.00	27.90	3	15,713	0.02%
2021/12/22	1.3	27.90	1	27.80	27.90	0.3	15,935	0.00%
2021/12/21	1	27.85	0	0.00	27.95	1	15,970	0.01%
2021/12/20	1	27.85	5	27.75	27.80	-4	16,105	-0.02%
2021/12/17	0.5	27.95	2	28.00	28.00	-1.5	16,162	-0.01%
2021/12/16	1	27.75	2.1	27.75	27.85	-1.1	16,103	-0.01%
2021/12/14	9	27.67	0	0.00	27.75	9	17,018	0.05%
2021/12/13	0	0.00	6	27.95	27.85	-6	17,039	-0.04%
2021/12/10	3.1	27.95	30.2	27.90	27.95	-27.2	16,974	-0.16%
2021/12/09	0.2	27.93	1	28.00	28.00	-0.8	17,054	0.00%
2021/12/08	2	28.05	14	27.96	28.00	-12	17,096	-0.07%
2021/12/07	0	0.00	25	27.91	28.00	-25	17,150	-0.15%
2021/12/06	15.2	27.82	47	27.85	27.90	-31.8	17,161	-0.19%
2021/12/03	0	0.00	4	27.83	27.85	-4	17,375	-0.02%
2021/12/02	30	27.65	53	27.42	27.70	-23	17,391	-0.13%
2021/12/01	54	27.17	0.6	27.39	27.55	53.4	17,536	0.30%
2021/11/30	5	27.01	0	0.00	26.95	5	17,713	0.03%
2021/11/29	6.1	27.23	0	0.00	27.20	6.1	17,555	0.03%
2021/11/26	38	27.63	5	27.70	27.60	33	18,159	0.18%
2021/11/25	3.1	27.83	3.1	27.80	27.90	0.1	19,582	0.00%
2021/11/24	0	0.00	8	27.96	28.00	-8	20,638	-0.04%
2021/11/23	1.5	27.38	3	27.35	27.40	-1.5	21,097	-0.01%
2021/11/22	5.5	27.40	0	0.00	27.50	5.5	21,440	0.03%
2021/11/19	9.2	27.73	2.2	27.65	27.65	7	21,606	0.03%
2021/11/17	0	0.00	1.1	27.90	27.95	-1.1	22,368	0.00%
2021/11/16	0.5	27.85	3	27.90	27.90	-2.6	22,525	-0.01%
2021/11/15	0	27.80	5	27.88	27.95	-5	22,819	-0.02%
2021/11/12	6	27.65	224.1	27.73	27.60	-218.1	22,868	-0.95%	大賣/鉅額交易
2021/11/11	127.1	27.51	20.9	27.63	27.75	106.2	23,019	0.46%	大買/鉅額交易
2021/11/10	4	27.33	33.4	27.36	27.35	-29.4	22,766	-0.13%
2021/11/09	2	26.85	39	26.86	27.00	-37	22,490	-0.16%
2021/11/08	0.1	26.80	28.3	26.83	26.90	-28.2	22,524	-0.13%
2021/11/05	0	0.00	3	26.68	26.80	-3	22,508	-0.01%
2021/11/04	0	0.00	1.9	26.70	26.70	-1.9	22,650	-0.01%
2021/11/03	0.2	26.70	1.1	26.65	26.70	-0.9	22,821	0.00%
2021/11/02	1	26.65	3.1	26.68	26.70	-2.1	22,957	-0.01%
2021/11/01	37	26.65	19	26.66	26.65	18	23,062	0.08%
2021/10/29	2	26.43	3.9	26.50	26.55	-1.9	23,108	-0.01%
2021/10/28	1	26.60	1.4	26.62	26.60	-0.4	22,959	0.00%
2021/10/27	2.1	26.70	36.1	26.70	26.75	-34	23,112	-0.15%
2021/10/26	0.8	26.60	13.1	26.53	26.65	-12.3	23,197	-0.05%
2021/10/25	35	26.35	3.1	26.43	26.35	31.9	23,185	0.14%
2021/10/22	0	26.45	6.4	26.46	26.45	-6.4	23,368	-0.03%
2021/10/21	0.1	26.40	6	26.40	26.50	-5.9	23,477	-0.03%
2021/10/20	0	0.00	35	26.30	26.30	-35	23,426	-0.15%
2021/10/19	0.3	26.25	0	0.00	26.25	0.3	23,572	0.00%
2021/10/18	9.1	26.22	0.1	26.20	26.20	9	23,748	0.04%
2021/10/15	2.1	26.17	4	26.18	26.20	-1.9	23,849	-0.01%
2021/10/14	6.1	26.05	1.1	26.24	26.10	5	23,979	0.02%
2021/10/13	1.1	26.15	0.1	26.15	26.15	1	24,116	0.00%
2021/10/12	0	0.00	70.1	25.96	26.15	-70.1	24,346	-0.29%
2021/10/08	11	26.00	0.3	26.15	26.00	10.7	24,156	0.04%
2021/10/07	0.1	26.20	2.3	26.24	26.25	-2.2	24,320	-0.01%
2021/10/06	2.1	25.91	1	26.00	26.05	1.1	24,491	0.00%
2021/10/05	16.1	25.89	2.1	26.00	25.90	14	24,529	0.06%
2021/10/04	11	26.05	0.3	26.10	26.00	10.7	24,580	0.04%
2021/10/01	50.1	26.03	3.9	26.03	26.10	46.2	24,614	0.19%
2021/09/30	12.5	26.20	12.4	26.21	26.30	0	24,461	0.00%
2021/09/29	6.1	26.19	4	26.24	26.35	2.1	24,349	0.01%
2021/09/28	10.1	26.30	1.3	26.42	26.40	8.8	24,262	0.04%
2021/09/27	0.2	26.40	1	26.40	26.40	-0.8	24,322	0.00%
2021/09/24	6	26.30	2	26.35	26.30	4	24,287	0.02%
2021/09/23	2	26.10	5	26.11	26.25	-3	24,375	-0.01%
2021/09/22	35.4	25.87	6	25.91	25.90	29.4	24,477	0.12%
2021/09/17	1	26.25	6	26.33	26.25	-5	24,030	-0.02%
2021/09/16	6	26.29	0	0.00	26.35	6	23,797	0.03%
2021/09/15	4	26.34	0	0.00	26.30	4	23,745	0.02%
2021/09/14	11.9	26.37	3	26.33	26.35	8.9	23,843	0.04%
2021/09/13	1.1	26.21	1.2	26.31	26.30	-0.2	23,811	0.00%
2021/09/10	2.1	26.23	4.1	26.28	26.30	-2	23,932	-0.01%
2021/09/09	2	26.15	0	0.00	26.25	2	24,207	0.01%
2021/09/08	4.1	26.18	3.3	26.27	26.25	0.8	24,179	0.00%
2021/09/06	0.3	26.30	14	26.25	26.25	-13.7	23,993	-0.06%
2021/09/03	12	26.21	13.2	26.24	26.30	-1.2	23,818	-0.01%
2021/09/02	5	26.16	5	26.12	26.25	0	23,598	0.00%
2021/09/01	74.2	26.04	7	26.19	26.05	67.2	23,230	0.29%
2021/08/31	55.1	26.08	44	25.98	26.60	11.1	22,507	0.05%
2021/08/30	22.2	27.80	124.4	27.80	27.85	-102.2	20,942	-0.49%	大賣/鉅額交易
2021/08/27	8.4	27.63	198.9	27.47	27.70	-190.5	19,846	-0.96%	大賣/鉅額交易
2021/08/26	3.2	27.32	0	0.00	27.40	3.2	19,041	0.02%
2021/08/25	2	27.30	18.3	27.33	27.35	-16.3	18,798	-0.09%
2021/08/24	0	0.00	21.1	27.00	27.30	-21.1	18,566	-0.11%
2021/08/23	0	0.00	13	26.91	26.90	-13	17,996	-0.07%
2021/08/20	2	26.85	4.1	26.80	26.85	-2.1	17,928	-0.01%
2021/08/19	3	26.87	0	0.00	26.95	3	18,302	0.02%
2021/08/18	0.1	27.00	0	0.00	27.00	0.1	17,916	0.00%
2021/08/17	1.5	26.67	2	26.73	26.95	-0.5	17,749	0.00%
2021/08/16	12.3	26.73	0	0.00	26.70	12.3	17,505	0.07%
2021/08/13	0	0.00	1	26.90	26.95	-1	17,345	-0.01%
2021/08/12	0	0.00	7	27.00	27.00	-7	17,308	-0.04%
2021/08/11	20	26.90	0	0.00	27.00	20	17,244	0.12%
2021/08/09	0	0.00	1.4	26.84	26.90	-1.4	18,082	-0.01%
2021/08/06	0	0.00	5	26.89	26.85	-5	18,103	-0.03%
2021/08/05	1	26.85	0	0.00	26.90	1	18,629	0.01%
2021/08/03	0	0.00	10	26.90	26.95	-10	20,465	-0.05%
2021/08/02	0	0.00	6	26.87	26.90	-6	20,712	-0.03%
2021/07/30	1	26.60	0	0.00	26.50	1	20,574	0.00%
2021/07/29	0.1	26.50	9	26.50	26.60	-8.9	20,545	-0.04%
2021/07/28	10.2	26.36	1	26.35	26.50	9.2	20,655	0.04%
2021/07/27	2.5	26.45	1	26.50	26.50	1.5	21,197	0.01%
2021/07/26	13.5	26.51	20.1	26.55	26.50	-6.6	21,430	-0.03%
2021/07/23	2	26.60	6	26.59	26.60	-4	21,524	-0.02%
2021/07/22	10.5	26.40	22	26.41	26.45	-11.5	21,421	-0.05%
2021/07/21	0	0.00	9	26.30	26.35	-9	21,320	-0.04%
2021/07/19	1.2	26.31	9	26.26	26.40	-7.8	21,433	-0.04%
2021/07/16	5	26.35	15.1	26.38	26.50	-10.1	21,724	-0.05%
2021/07/15	1	26.30	0	0.00	26.35	1	21,674	0.00%
2021/07/14	0	0.00	12	26.25	26.30	-12	21,797	-0.06%
2021/07/13	0.4	26.25	1	26.20	26.25	-0.6	21,942	0.00%
2021/07/12	0.1	26.25	3.3	26.32	26.25	-3.2	22,083	-0.01%
2021/07/09	20.4	26.08	101	26.10	26.20	-80.6	22,478	-0.36%	大賣/
2021/07/08	63.1	26.21	5	26.20	26.20	58.1	22,743	0.26%
2021/07/07	3	26.12	3	26.08	26.15	0	22,891	0.00%
2021/07/06	5	26.15	17	26.12	26.15	-12	23,074	-0.05%
2021/07/05	12	26.05	30	26.00	26.05	-18	23,161	-0.08%
2021/07/02	11.1	25.98	1	26.00	26.00	10.1	23,201	0.04%
2021/07/01	5.1	26.13	10.1	26.10	26.00	-5	23,204	-0.02%
2021/06/30	5	26.30	43	26.25	26.30	-38	23,240	-0.16%
2021/06/29	2	26.15	71.4	26.10	26.15	-69.4	23,187	-0.30%
2021/06/28	10	26.23	2	26.28	26.25	8	23,308	0.03%
2021/06/25	76	26.15	21	26.10	26.15	55	23,499	0.23%
2021/06/24	2	25.90	2.1	26.00	25.95	0	23,579	0.00%
2021/06/23	20	25.73	4.4	25.78	25.90	15.6	23,683	0.07%
2021/06/22	1	25.40	8	25.50	25.40	-7	23,735	-0.03%
2021/06/21	6.2	25.41	10	25.45	25.45	-3.8	23,739	-0.02%
2021/06/18	7.1	25.55	10	25.60	25.50	-2.9	23,754	-0.01%
2021/06/17	5.5	25.57	7	25.59	25.65	-1.5	23,584	-0.01%
2021/06/16	5	25.65	66	25.60	25.60	-61	23,962	-0.25%
2021/06/15	5	25.67	40	25.70	25.75	-35	23,927	-0.15%
2021/06/11	102.8	25.85	0	0.00	25.80	102.8	24,103	0.43%	大買/鉅額交易
2021/06/10	0	25.85	0	0.00	25.85	0	24,358	0.00%
2021/06/09	3	25.70	0	0.00	25.70	3	24,614	0.01%
2021/06/08	3.5	25.78	0	0.00	25.95	3.5	24,734	0.01%
2021/06/07	13.2	25.81	5	25.84	25.90	8.2	25,064	0.03%
2021/06/04	0	0.00	4	25.90	25.95	-4	25,575	-0.02%
2021/06/03	2	25.90	0	0.00	25.95	2	26,131	0.01%
2021/06/02	8	25.88	4	25.86	26.00	4	26,310	0.02%
2021/06/01	2.1	25.67	2.2	25.61	25.90	-0.1	26,357	0.00%
2021/05/31	7.1	25.43	10	25.60	25.55	-2.9	26,612	-0.01%
2021/05/28	12	25.37	9	25.41	25.40	3	26,718	0.01%
2021/05/27	9	25.33	0	0.00	25.30	9	26,841	0.03%
2021/05/25	25.6	25.40	7	25.39	25.40	18.6	27,379	0.07%
2021/05/24	11	25.25	0	25.45	25.25	11	27,482	0.04%
2021/05/21	6	25.36	2	25.40	25.45	4	27,796	0.01%
2021/05/20	49	25.25	0	0.00	25.25	49	27,902	0.18%
2021/05/19	15	25.46	45.7	25.54	25.40	-30.7	27,954	-0.11%
2021/05/18	0	0.00	68.3	25.58	25.60	-68.3	28,091	-0.24%
2021/05/17	25.7	24.84	3	24.85	24.95	22.7	28,481	0.08%
2021/05/14	2.3	25.44	16	25.59	25.55	-13.8	27,862	-0.05%
2021/05/13	34.2	25.15	36.6	25.14	25.35	-2.4	27,860	-0.01%
2021/05/12	100.9	25.34	29.1	25.49	25.40	71.8	27,438	0.26%
2021/05/11	4.5	26.51	0	0.00	26.25	4.5	26,033	0.02%
2021/05/10	0	0.00	12	26.80	26.80	-12	25,839	-0.05%
2021/05/07	4.2	26.58	6.4	26.61	26.65	-2.2	26,540	-0.01%
2021/05/06	2	26.45	0	0.00	26.60	2	26,979	0.01%
2021/05/05	4	26.28	13	26.29	26.30	-9	27,096	-0.03%
2021/05/04	18	26.22	101	26.21	26.25	-83	27,266	-0.30%	大賣/
2021/05/03	7	26.66	36.2	26.69	26.60	-29.2	26,904	-0.11%
2021/04/29	3.1	26.80	9	26.85	26.95	-5.9	27,035	-0.02%
2021/04/28	3.1	26.90	1	26.85	26.95	2.1	27,148	0.01%
2021/04/27	1	26.85	3.3	26.95	27.00	-2.3	27,701	-0.01%
2021/04/26	6	26.94	4	26.89	27.00	2	27,763	0.01%
2021/04/23	4.1	26.65	101.4	26.70	26.80	-97.3	27,879	-0.35%	大賣/
2021/04/22	12.6	26.87	17	26.89	26.85	-4.4	27,868	-0.02%
2021/04/21	107	27.00	2	27.00	27.00	105	27,647	0.38%	大買/鉅額交易
2021/04/20	7	27.10	3	27.10	27.20	4	27,540	0.01%
2021/04/19	12.1	27.18	28.5	27.13	27.25	-16.4	27,496	-0.06%
2021/04/16	10	26.87	10	26.90	26.95	0	27,294	0.00%
2021/04/15	24	26.82	80.4	26.84	26.90	-56.4	27,286	-0.21%
2021/04/14	51	26.30	10	26.31	26.35	41	26,924	0.15%
2021/04/13	3	26.25	9	26.26	26.25	-6	26,728	-0.02%
2021/04/12	3	26.10	2	26.15	26.20	1	26,557	0.00%
2021/04/09	8.1	26.18	0	0.00	26.15	8.1	26,466	0.03%
2021/04/08	3	26.12	4	26.10	26.20	-1	26,487	0.00%
2021/04/07	0.3	26.15	10	26.15	26.15	-9.7	26,720	-0.04%
2021/04/06	10.3	26.11	50	26.10	26.10	-39.7	26,731	-0.15%
2021/04/01	2	26.05	0	0.00	26.10	2	26,703	0.01%
2021/03/31	7	26.14	29	26.05	26.10	-22	26,666	-0.08%
2021/03/30	2	26.10	1	26.15	26.20	1	26,416	0.00%
2021/03/29	6.5	26.20	33	26.18	26.20	-26.5	26,210	-0.10%
2021/03/26	7	26.12	35.2	26.10	26.20	-28.2	26,057	-0.11%
2021/03/25	5	26.05	47	26.05	26.05	-42	25,970	-0.16%
2021/03/24	50.9	25.96	7	25.95	26.00	43.9	25,933	0.17%
2021/03/23	8	25.96	16	25.96	25.90	-8	26,008	-0.03%
2021/03/22	15	25.94	15.2	25.99	25.95	-0.2	25,951	0.00%
2021/03/19	9	26.01	2.1	26.00	26.05	6.9	26,046	0.03%
2021/03/18	4	26.13	2	26.13	26.10	2	25,737	0.01%
2021/03/17	20.5	26.15	17	26.13	26.00	3.5	25,731	0.01%
2021/03/16	2	26.15	12	26.20	26.20	-10	25,656	-0.04%
2021/03/15	2	26.00	20	26.00	26.10	-18	25,622	-0.07%
2021/03/12	0.5	25.90	6	25.88	25.95	-5.5	25,843	-0.02%
2021/03/11	20.7	26.03	17	25.93	25.90	3.7	25,925	0.01%
2021/03/10	1	25.90	7	25.90	26.00	-6	25,775	-0.02%
2021/03/09	7	25.57	24	25.55	25.70	-17	25,339	-0.07%
2021/03/08	0	0.00	7.8	25.30	25.15	-7.8	25,064	-0.03%
2021/03/05	1	25.10	0	0.00	25.05	1	25,058	0.00%
2021/03/04	16	25.01	30	25.15	25.10	-14	25,593	-0.05%
2021/03/03	104	25.25	8	25.25	25.25	96	25,461	0.38%	大買/
2021/03/02	8	25.31	7	25.46	25.15	1	25,283	0.00%
2021/02/26	23.3	25.33	73	25.26	25.25	-49.7	25,295	-0.20%
2021/02/25	16.9	25.56	88	25.56	25.75	-71.1	24,685	-0.29%
2021/02/24	19	25.43	3	25.33	25.35	16	24,484	0.07%
2021/02/23	59	25.04	18.1	25.10	25.25	40.9	24,729	0.17%
2021/02/22	5	24.89	12.6	24.90	24.85	-7.6	24,809	-0.03%
2021/02/19	8.2	24.80	1	24.90	24.90	7.2	25,091	0.03%
2021/02/18	22.6	24.95	22	24.93	24.90	0.6	25,108	0.00%
2021/02/17	2	24.50	25.1	24.70	24.70	-23.1	25,169	-0.09%
2021/02/05	12.2	24.01	2	24.00	24.10	10.2	24,668	0.04%
2021/02/04	34	24.00	8.2	24.00	24.00	25.8	24,738	0.10%
2021/02/03	11.1	24.00	2	24.00	23.95	9.1	25,528	0.04%
2021/02/02	65.9	24.06	4	24.11	24.10	61.9	25,657	0.24%
2021/02/01	17	23.82	2	23.90	23.90	15	25,792	0.06%
2021/01/29	58.7	23.83	0.2	23.90	23.60	58.5	25,749	0.23%
2021/01/28	21.3	24.01	95	24.00	24.00	-73.7	24,919	-0.30%
2021/01/27	6	24.28	0	0.00	24.20	6	24,495	0.02%
2021/01/26	25	24.15	0	0.00	24.10	25	24,330	0.10%
2021/01/25	106	24.21	99.3	24.16	24.25	6.7	24,011	0.03%	大買/
2021/01/22	35.1	24.34	4	24.30	24.30	31.1	24,061	0.13%
2021/01/21	22.1	24.59	1	24.50	24.50	21.1	23,998	0.09%
2021/01/20	29.9	24.67	12	24.56	24.55	17.9	23,734	0.08%
2021/01/19	28.1	24.88	0	0.00	24.90	28.1	23,204	0.12%
2021/01/18	26.1	24.89	8	24.91	24.90	18.1	23,246	0.08%
2021/01/15	9	25.08	46	25.08	25.00	-37	23,093	-0.16%
2021/01/14	0.2	25.25	18	25.25	25.20	-17.8	23,056	-0.08%
2021/01/13	5	25.30	43.3	25.31	25.30	-38.3	23,141	-0.17%
2021/01/12	9	25.26	0	0.00	25.30	9	23,295	0.04%
2021/01/11	63	25.48	0.3	25.43	25.50	62.7	23,462	0.27%
2021/01/08	18	25.21	20.5	25.32	25.50	-2.5	23,573	-0.01%
2021/01/07	9.5	25.17	6	25.21	25.20	3.5	23,465	0.01%
2021/01/06	6	25.13	55	25.16	25.20	-49	23,392	-0.21%
2021/01/05	6	25.24	1	25.25	25.30	5	23,250	0.02%
2021/01/04	7	25.31	0	0.00	25.35	7	23,389	0.03%
2020/12/31	4	25.44	2	25.40	25.55	2	23,478	0.01%
2020/12/30	53	25.19	11	25.18	25.70	42	23,358	0.18%
2020/12/29	2	24.95	3	25.00	25.00	-1	23,076	0.00%
2020/12/28	18	24.93	3.2	24.95	24.95	14.8	23,218	0.06%
2020/12/25	7	24.99	2	25.00	25.00	5	23,198	0.02%
2020/12/24	6	25.00	0	0.00	24.95	6	23,221	0.03%
2020/12/23	5	25.03	53	24.96	24.95	-48	23,360	-0.21%
2020/12/22	12	25.10	50	25.10	25.00	-38	23,614	-0.16%
2020/12/21	9	25.18	13.4	25.18	25.30	-4.4	24,413	-0.02%
2020/12/18	12	25.25	4	25.30	25.15	8	24,630	0.03%
2020/12/17	3	25.32	1	25.30	25.30	2	25,044	0.01%
2020/12/16	11	24.88	1	25.25	25.25	10	25,276	0.04%
2020/12/15	9.2	24.88	26	24.90	24.85	-16.9	25,416	-0.07%
2020/12/14	13	25.02	5	25.00	25.00	8	25,176	0.03%
2020/12/11	6	25.08	3	25.15	25.10	3	25,001	0.01%
2020/12/10	97.4	25.10	0	0.00	25.00	97.4	24,867	0.39%
2020/12/09	26	25.08	1.1	25.05	25.10	24.9	24,773	0.10%
2020/12/08	8.1	24.96	2.1	25.00	25.05	6	24,550	0.02%
2020/12/07	10.2	25.20	98	25.25	25.15	-87.8	24,111	-0.36%
2020/12/04	16	25.32	1	25.30	25.40	15	24,198	0.06%
2020/12/03	3.5	25.23	13.5	25.30	25.25	-9.9	24,136	-0.04%
2020/12/02	5	25.16	0	0.00	25.30	5	24,269	0.02%
2020/12/01	8	25.18	1	25.15	25.30	7	24,275	0.03%
2020/11/30	13	25.33	0.1	25.45	25.15	13	24,224	0.05%
2020/11/27	20	25.42	1	25.40	25.45	19	24,017	0.08%
2020/11/26	5	25.45	0	0.00	25.55	5	24,056	0.02%
2020/11/25	3	25.60	1	25.65	25.40	2	24,236	0.01%
2020/11/24	24	25.56	10.8	25.56	25.75	13.2	24,014	0.05%
2020/11/23	103	25.55	15.2	25.60	25.60	87.8	23,973	0.37%	大買/
2020/11/20	13	25.37	0	0.00	25.35	13	23,919	0.05%
2020/11/19	10	25.54	8	25.58	25.65	2	23,463	0.01%
2020/11/18	8	25.86	2	25.80	25.85	6	23,071	0.03%
2020/11/17	1.5	26.05	2	26.05	26.10	-0.5	22,736	0.00%
2020/11/16	5.1	26.21	4	26.16	26.15	1.1	23,108	0.00%
2020/11/13	1.1	25.90	5	26.00	26.10	-4	23,188	-0.02%
2020/11/12	3.7	26.09	106.2	26.23	26.15	-102.5	23,264	-0.44%	大賣/鉅額交易
2020/11/11	9.7	26.37	31.5	26.19	26.50	-21.8	23,204	-0.09%
2020/11/10	4.2	25.73	14	25.79	25.80	-9.9	22,260	-0.04%
2020/11/09	5	25.38	4	25.46	25.45	1	21,970	0.00%
2020/11/06	2	25.10	6	25.27	25.30	-4	21,709	-0.02%
2020/11/05	1	25.00	2	25.00	25.05	-1	21,637	0.00%
2020/11/04	6.2	24.87	0	0.00	24.85	6.2	21,638	0.03%
2020/11/03	2	24.80	24	24.78	24.90	-22	21,556	-0.10%
2020/11/02	113	24.39	1	24.60	24.60	112	21,661	0.52%	大買/鉅額交易
2020/10/30	21.2	24.27	1.1	24.26	24.30	20.1	21,827	0.09%
2020/10/29	12	24.39	0	0.00	24.35	12	21,638	0.06%
2020/10/28	0	0.00	4	24.75	24.70	-4	21,705	-0.02%
2020/10/27	11	24.75	1	24.80	24.75	10	21,812	0.05%
2020/10/26	3	24.83	2	25.10	24.95	1	22,009	0.00%
2020/10/23	13	24.69	1	24.85	24.75	12	22,506	0.05%
2020/10/22	1.3	24.71	3	24.80	24.80	-1.7	25,008	-0.01%
2020/10/21	27	24.57	3	24.57	24.50	24	26,046	0.09%
2020/10/20	11.3	24.61	10.2	24.70	24.70	1.1	26,460	0.00%
2020/10/19	33	24.81	0	0.00	24.75	33	26,540	0.12%
2020/10/16	11	24.92	2	25.00	24.90	9	26,756	0.03%
2020/10/15	22.1	24.97	10	25.00	25.05	12.1	26,830	0.04%
2020/10/13	18	25.18	4	25.15	25.15	14	27,029	0.05%
2020/10/12	6	25.10	1	25.30	25.35	5	27,217	0.02%
2020/10/08	25	25.34	0	0.00	25.35	25	27,219	0.09%
2020/10/07	9	25.63	2.2	25.70	25.60	6.8	27,207	0.03%
2020/10/06	3	25.65	46	25.75	25.75	-43	27,617	-0.16%
2020/10/05	4	25.53	52.1	25.46	25.45	-48.1	27,813	-0.17%
2020/09/30	11	25.70	10	25.65	25.60	1	27,790	0.00%
2020/09/29	5	25.85	0	0.00	25.80	5	27,958	0.02%
2020/09/28	91.2	25.85	22.9	25.88	25.90	68.2	28,192	0.24%
2020/09/25	38.6	25.13	11	25.38	25.30	27.6	28,384	0.10%
2020/09/24	42	24.97	34.5	24.92	24.90	7.5	28,287	0.03%
2020/09/23	8	25.52	0	0.00	25.55	8	27,546	0.03%
2020/09/22	36.4	25.67	11.2	25.66	25.60	25.2	27,331	0.09%
2020/09/21	26	26.12	0	0.00	26.05	26	27,043	0.10%
2020/09/18	5	26.42	2	26.45	26.40	3	26,918	0.01%
2020/09/17	12.1	26.53	3	26.50	26.60	9.1	26,755	0.03%
2020/09/16	1	26.60	2.1	26.65	26.70	-1.1	26,831	0.00%
2020/09/15	3	26.55	4.6	26.61	26.60	-1.6	26,935	-0.01%
2020/09/14	3	26.53	10	26.59	26.60	-7	27,256	-0.03%
2020/09/11	2.2	26.66	45	26.65	26.70	-42.8	27,304	-0.16%
2020/09/10	12	26.67	10.1	26.65	26.70	1.9	27,557	0.01%
2020/09/09	14.6	26.31	123	26.37	26.60	-108.4	27,873	-0.39%	大賣/鉅額交易
2020/09/08	5	26.58	2	26.60	26.60	3	27,947	0.01%
2020/09/07	59.3	26.69	7	26.62	26.70	52.3	28,718	0.18%
2020/09/04	11	26.68	0	0.00	26.65	11	29,062	0.04%
2020/09/03	8.4	26.86	6	26.83	26.85	2.4	29,103	0.01%
2020/09/02	75	26.98	4	26.90	26.90	71	29,261	0.24%
2020/09/01	5	27.05	13	27.04	27.20	-8	29,059	-0.03%
2020/08/31	3.2	27.17	0	0.00	27.20	3.2	29,157	0.01%
2020/08/28	1.8	27.22	0	0.00	27.20	1.8	29,474	0.01%
2020/08/27	11.9	27.19	3.2	27.21	27.20	8.7	29,939	0.03%
2020/08/26	1.2	27.31	50	27.25	27.35	-48.8	30,396	-0.16%
2020/08/25	6.5	27.38	8	27.29	27.25	-1.5	30,506	-0.01%
2020/08/24	8	27.14	0	0.00	27.05	8	31,756	0.03%
2020/08/21	1	27.25	3	27.38	27.40	-2	32,195	-0.01%
2020/08/20	9	27.06	146.1	27.10	27.05	-137.1	32,276	-0.42%	大賣/鉅額交易
2020/08/19	15	27.88	8	27.73	27.55	7	32,031	0.02%
2020/08/18	13	27.22	12	27.25	27.50	1	31,835	0.00%
2020/08/17	3.7	27.04	15	27.06	27.10	-11.3	32,140	-0.04%
2020/08/14	19	26.86	3	27.03	26.95	16	32,209	0.05%
2020/08/13	5	26.95	1	26.95	27.00	4	32,374	0.01%
2020/08/12	22	26.84	2	27.00	26.85	20	32,598	0.06%
2020/08/11	14	26.87	0	0.00	26.85	14	32,816	0.04%
2020/08/10	9	26.88	3	27.02	26.85	6	32,858	0.02%
2020/08/07	26	26.94	3	27.13	26.90	23	32,913	0.07%
2020/08/06	18	26.89	2	27.15	27.00	16	33,007	0.05%
2020/08/05	6	26.93	2.7	27.06	26.90	3.3	33,092	0.01%
2020/08/04	1	27.00	4	27.04	27.10	-3	33,189	-0.01%
2020/08/03	27	26.89	10	26.85	26.80	17	33,177	0.05%
2020/07/31	59	27.12	1	27.20	27.10	58	32,897	0.18%
2020/07/30	9	27.16	7	27.25	27.25	2	32,868	0.01%
2020/07/29	58	27.31	21	27.24	27.20	37	32,705	0.11%
2020/07/28	108	26.59	79	26.61	26.95	29	32,413	0.09%	大買/
2020/07/27	45	28.92	57	28.93	28.95	-12	30,383	-0.04%
2020/07/24	107	28.90	0	0.00	28.95	107	29,551	0.36%	大買/鉅額交易
2020/07/23	2	29.05	1	29.10	29.10	1	29,042	0.00%
2020/07/22	13	29.16	7	29.05	29.20	6	28,988	0.02%
2020/07/21	5	29.25	45	29.29	29.25	-40	28,612	-0.14%
2020/07/20	28	29.21	4	29.25	29.25	24	28,624	0.08%
2020/07/17	1	29.20	8.1	29.15	29.15	-7.1	28,770	-0.02%
2020/07/16	1	28.95	1	28.90	28.95	0	29,162	0.00%
2020/07/15	7	28.89	3.7	28.90	28.85	3.3	29,174	0.01%
2020/07/13	1	28.70	101	28.60	28.80	-100	29,705	-0.34%	大賣/
2020/07/10	30	28.20	8	28.10	28.30	22	29,897	0.07%
2020/07/09	0	0.00	6	28.35	28.30	-6	30,300	-0.02%
2020/07/08	3	28.45	12	28.44	28.45	-9	30,544	-0.03%
2020/07/07	7	28.29	3	28.30	28.30	4	30,728	0.01%
2020/07/06	5	28.32	32	28.35	28.40	-27	31,080	-0.09%
2020/07/03	3	28.05	11	28.00	28.10	-8	31,273	-0.03%
2020/07/02	5	28.03	0	0.00	28.05	5	31,621	0.02%
2020/07/01	1	28.00	5.1	28.00	28.00	-4.1	32,269	-0.01%
2020/06/30	4	27.75	7	27.78	27.80	-3	32,596	-0.01%
2020/06/29	6	27.75	3	27.70	27.80	3	32,870	0.01%
2020/06/24	1	27.95	0	0.00	27.95	1	33,276	0.00%
2020/06/23	2	27.93	2	27.95	27.95	0	34,143	0.00%
2020/06/22	3	27.77	12	27.80	27.80	-9	34,936	-0.03%
2020/06/19	6	27.88	4	27.91	27.80	2	36,670	0.01%
2020/06/18	5	27.91	1.1	28.01	28.00	3.9	37,548	0.01%
2020/06/17	2	27.95	0	0.00	28.05	2	38,448	0.01%
2020/06/16	88	27.85	0	0.00	28.05	88	41,134	0.21%
2020/06/15	18	27.56	0	0.00	27.50	18	44,287	0.04%
2020/06/12	11	27.56	0	0.00	27.65	11	46,443	0.02%
2020/06/11	114	28.25	92	28.08	28.00	22	48,087	0.05%	大買/
2020/06/10	22	28.25	10	28.29	28.35	12	48,827	0.02%
2020/06/09	76	28.12	3	28.12	28.20	73	50,493	0.14%
2020/06/08	4	28.06	1	28.10	28.10	3	52,153	0.01%
2020/06/05	7	28.02	5	28.03	28.00	2	52,394	0.00%
2020/06/04	12	28.00	14	27.89	28.10	-2	52,914	0.00%
2020/06/03	11.4	28.09	7	28.11	28.20	4.4	53,442	0.01%
2020/06/02	10	27.55	3.1	27.38	27.55	6.9	53,144	0.01%
2020/06/01	2	26.80	4	27.04	27.05	-2	52,883	0.00%
2020/05/29	7	26.67	1	26.95	26.65	6	52,809	0.01%
2020/05/28	13	26.82	1	26.80	26.80	12	51,720	0.02%
2020/05/27	16	26.93	5	26.95	26.95	11	51,943	0.02%
2020/05/26	1	27.00	1	27.10	26.90	0	52,311	0.00%
2020/05/25	15	26.65	5	26.75	26.85	10	52,400	0.02%
2020/05/22	36.2	26.84	0	0.00	26.75	36.2	52,542	0.07%
2020/05/21	3	27.03	2	27.00	27.00	1	52,286	0.00%
2020/05/20	4	26.95	0	0.00	27.00	4	52,172	0.01%
2020/05/19	5	27.00	1	27.10	26.90	4	52,337	0.01%
2020/05/18	115	26.93	0	0.00	26.80	115	52,591	0.22%	大買/鉅額交易
2020/05/15	20	26.89	1	26.95	26.95	19	52,388	0.04%
2020/05/14	4.7	26.89	0	0.00	26.90	4.7	52,322	0.01%
2020/05/13	3	27.00	2	27.10	27.15	1	52,245	0.00%
2020/05/12	30	26.92	14.8	26.89	26.85	15.2	52,304	0.03%
2020/05/11	5	27.08	0	27.20	27.05	5	52,086	0.01%
2020/05/08	14	26.86	56	26.90	26.85	-42	51,777	-0.08%
2020/05/07	8	26.78	6	26.90	26.80	2	51,779	0.00%
2020/05/06	21	26.70	0	0.00	26.85	21	51,838	0.04%
2020/05/05	18	26.86	1	26.85	26.85	17	51,890	0.03%
2020/05/04	12	26.79	142	26.83	26.80	-130	52,065	-0.25%	大賣/鉅額交易
2020/04/30	13	27.28	34	27.20	27.30	-21	51,954	-0.04%
2020/04/29	58	26.76	31	26.73	26.75	27	51,951	0.05%
2020/04/28	27	26.35	3	26.43	26.40	24	52,197	0.05%
2020/04/27	17	26.11	15	26.12	26.20	2	53,523	0.00%
2020/04/24	98	25.65	0	0.00	25.70	98	53,499	0.18%
2020/04/23	13.1	25.52	6	25.67	25.50	7.1	53,577	0.01%
2020/04/22	7.6	25.22	0	0.00	25.35	7.6	53,322	0.01%
2020/04/21	7	25.65	70	25.62	25.60	-63	53,060	-0.12%
2020/04/20	31	26.08	69.1	26.15	26.20	-38.1	52,741	-0.07%
2020/04/17	430	26.44	10	26.68	26.30	420	52,728	0.80%	大買/鉅額交易
2020/04/16	7	26.39	63	26.39	26.40	-56	52,423	-0.11%
2020/04/15	101	26.58	1	26.60	26.65	100	52,003	0.19%	大買/
2020/04/14	94	26.09	29.2	25.81	26.05	64.8	51,453	0.13%
2020/04/13	25	25.48	35	25.62	25.50	-10	50,789	-0.02%
2020/04/10	57	25.82	74.1	25.57	25.85	-17.1	50,395	-0.03%
2020/04/09	13.3	25.42	39	25.34	25.50	-25.7	50,027	-0.05%
2020/04/08	27	24.85	4	24.80	25.00	23	49,387	0.05%
2020/04/07	12	24.45	159	24.52	24.60	-147	48,829	-0.30%	大賣/鉅額交易
2020/04/06	10	24.18	2	24.35	24.25	8	48,303	0.02%
2020/04/01	39	24.27	1	24.35	24.25	38	47,488	0.08%
2020/03/31	35	24.32	55	24.18	24.25	-20	47,045	-0.04%
2020/03/30	35	24.03	27	23.70	24.10	8	46,440	0.02%
2020/03/27	55	24.53	39	24.69	24.20	16	45,793	0.03%
2020/03/26	36	23.84	148	24.29	24.10	-112	44,854	-0.25%	大賣/鉅額交易
2020/03/25	56	24.22	139	24.35	24.20	-83	44,137	-0.19%	大賣/
2020/03/24	94.2	22.84	35	22.82	22.55	59.2	42,342	0.14%
2020/03/23	13	21.15	43	20.52	21.20	-30	41,251	-0.07%
2020/03/20	83	21.31	158	21.37	22.00	-75	40,385	-0.19%	大賣/
2020/03/19	228.2	20.21	197.7	20.09	20.00	30.6	37,521	0.08%	大買/大賣/
2020/03/18	197.6	22.79	17.5	22.74	22.20	180.1	34,172	0.53%	大買/鉅額交易
2020/03/17	132.3	23.93	46	23.80	23.55	86.3	31,722	0.27%	大買/
2020/03/16	28	25.55	34	25.74	25.20	-6	29,142	-0.02%
2020/03/13	78	25.67	71.7	25.49	26.50	6.3	27,814	0.02%
2020/03/12	253.4	27.32	18	27.34	27.05	235.4	25,814	0.91%	大買/鉅額交易
2020/03/11	21.5	28.03	102	27.98	27.80	-80.5	23,779	-0.34%	大賣/
2020/03/10	40	27.74	65.2	27.69	28.00	-25.2	23,290	-0.11%
2020/03/09	154	28.23	136	28.36	28.15	18	22,550	0.08%	大買/大賣/
2020/03/06	5	29.15	0	0.00	29.10	5	21,517	0.02%
2020/03/05	101	29.19	0	0.00	29.50	101	21,338	0.47%	大買/鉅額交易
2020/03/04	7	28.81	0	0.00	29.00	7	21,176	0.03%
2020/03/03	1	28.90	0	0.00	28.80	1	20,984	0.00%
2020/03/02	17	28.66	35.3	28.60	28.65	-18.3	20,932	-0.09%
2020/02/27	22	28.99	18	29.00	29.05	4	20,703	0.02%
2020/02/26	13	29.35	0	0.00	29.30	13	20,238	0.06%
2020/02/25	16	29.34	3	29.17	29.55	13	19,898	0.07%
2020/02/24	11	29.56	10	29.65	29.50	1	19,823	0.01%
2020/02/21	8	29.90	0	0.00	29.85	8	19,619	0.04%
2020/02/20	14	30.10	0	0.00	30.00	14	19,522	0.07%
2020/02/19	42	29.75	100	29.50	29.85	-58	19,144	-0.30%
2020/02/18	10.9	29.06	1.3	29.03	29.10	9.7	18,671	0.05%
2020/02/17	7	28.88	2	28.80	29.00	5	18,647	0.03%
2020/02/13	17	28.99	0	0.00	29.00	17	18,620	0.09%
2020/02/12	6	28.80	7	28.80	28.75	-1	18,683	-0.01%
2020/02/11	15	28.82	20	28.75	28.75	-5	18,687	-0.03%
2020/02/10	8	28.41	2	28.68	28.70	6	18,861	0.03%
2020/02/07	6	28.76	13	28.80	28.70	-7	18,737	-0.04%
2020/02/06	0	0.00	1	28.95	29.10	-1	18,665	-0.01%
2020/02/05	7	28.69	2	28.73	28.85	5	18,499	0.03%
2020/02/04	1	28.65	0	0.00	28.65	1	18,357	0.01%
2020/02/03	38	27.71	11	27.75	28.05	27	18,545	0.15%
2020/01/31	25	28.26	0	0.00	28.10	25	18,420	0.14%
2020/01/30	77	28.30	54.2	28.22	28.10	22.8	17,785	0.13%
2020/01/20	4	29.25	1	29.20	29.30	3	16,237	0.02%
2020/01/17	50	28.90	1	28.80	29.00	49	15,991	0.31%
2020/01/16	1	28.85	0	0.00	28.85	1	15,868	0.01%
2020/01/15	2.5	28.62	0	0.00	28.60	2.5	15,794	0.02%
2020/01/14	1	28.75	25	28.88	28.65	-24	15,721	-0.15%
2020/01/13	87	28.45	23.1	28.27	28.55	63.9	15,440	0.41%
2020/01/10	56	28.06	11	28.12	28.10	45	15,239	0.30%
2020/01/09	1	27.85	0	0.00	27.90	1	15,069	0.01%
2020/01/08	12	27.74	0	0.00	27.70	12	15,230	0.08%
2020/01/07	16	27.74	5	27.70	27.80	11	15,216	0.07%
2020/01/06	13	27.82	5	27.85	27.80	8	15,294	0.05%
2020/01/03	0	0.00	2	27.95	28.00	-2	15,410	-0.01%
2020/01/02	11	27.86	10	27.85	27.95	1	15,482	0.01%
2019/12/31	16	27.90	0	0.00	27.90	16	15,445	0.10%
2019/12/30	12.1	27.95	0	0.00	28.00	12.1	15,516	0.08%
2019/12/27	5	27.90	0	0.00	27.95	5	15,529	0.03%
2019/12/26	1	27.85	0	0.00	27.85	1	15,592	0.01%
2019/12/25	1	27.90	5	27.90	27.90	-4	15,758	-0.03%
2019/12/24	2	27.90	0	0.00	27.90	2	15,911	0.01%
2019/12/23	32	27.74	0	0.00	27.90	32	15,950	0.20%
2019/12/20	10	27.75	11	27.75	27.75	-1	15,979	-0.01%
2019/12/19	2	27.70	0	0.00	27.75	2	15,914	0.01%
2019/12/18	21	27.75	0	0.00	27.85	21	15,907	0.13%
2019/12/17	3	27.70	1	27.70	27.75	2	16,078	0.01%
2019/12/16	203	27.60	1	27.75	27.60	202	16,049	1.26%	大買/鉅額交易
2019/12/13	5	27.50	0.1	27.55	27.55	4.9	16,073	0.03%
2019/12/11	3	27.28	0	0.00	27.30	3	16,098	0.02%
2019/12/10	2	27.20	2	27.30	27.30	0	16,264	0.00%
2019/12/06	2	27.15	0	0.00	27.15	2	17,030	0.01%
2019/12/04	35	27.19	20	27.10	27.25	15	17,203	0.09%
2019/12/03	0	0.00	30	27.35	27.35	-30	17,190	-0.17%
2019/12/02	11	27.06	10	27.25	27.25	1	17,201	0.01%
2019/11/29	2	27.05	0	0.00	27.05	2	17,281	0.01%
2019/11/28	2	27.20	0	0.00	27.15	2	17,242	0.01%
2019/11/27	11	27.24	0	0.00	27.30	11	17,356	0.06%
2019/11/26	0	0.00	0.2	27.30	27.20	-0.2	17,278	0.00%
2019/11/25	13	27.20	0	0.00	27.15	13	16,797	0.08%
2019/11/22	10.2	27.25	50	27.25	27.30	-39.8	16,888	-0.24%
2019/11/21	11	27.25	0	0.00	27.35	11	16,943	0.06%
2019/11/20	6	27.36	0	0.00	27.55	6	16,831	0.04%
2019/11/19	2	27.45	0	0.00	27.65	2	16,890	0.01%
2019/11/14	2	27.08	10	27.05	27.05	-8	17,235	-0.05%
2019/11/13	11	27.20	0	0.00	27.15	11	17,353	0.06%
2019/11/12	17.4	27.26	10	27.30	27.25	7.4	17,339	0.04%
2019/11/11	3.3	27.28	10	27.30	27.30	-6.7	17,327	-0.04%
2019/11/07	15	27.62	19	27.61	27.60	-4	17,273	-0.02%
2019/11/06	9	27.88	2	27.90	27.95	7	17,197	0.04%
2019/11/05	2	27.90	0.4	27.90	27.90	1.6	17,289	0.01%
2019/11/04	3	27.65	0	0.00	27.75	3	17,563	0.02%
2019/11/01	112	27.48	54	27.30	27.50	58	17,925	0.32%	大買/
2019/10/31	10.4	27.59	4.3	27.78	27.55	6.1	18,214	0.03%
2019/10/30	18	27.27	17.3	27.31	27.40	0.7	18,214	0.00%
2019/10/29	1	26.85	3.5	26.89	26.90	-2.5	18,010	-0.01%
2019/10/24	0	0.00	11	26.61	26.70	-11	19,125	-0.06%
2019/10/23	1	26.40	0	0.00	26.35	1	20,671	0.00%
2019/10/22	4	26.43	4.2	26.51	26.55	-0.2	21,359	0.00%
2019/10/21	9	26.25	0	0.00	26.30	9	21,715	0.04%
2019/10/18	0	0.00	15.9	26.36	26.40	-15.9	22,047	-0.07%
2019/10/17	0	0.00	15.1	26.40	26.35	-15.1	22,112	-0.07%
2019/10/16	4	26.36	0	0.00	26.40	4	22,101	0.02%
2019/10/15	2	26.20	0	0.00	26.40	2	22,027	0.01%
2019/10/14	5	26.29	4	26.30	26.30	1	22,065	0.00%
2019/10/09	1	26.30	0	0.00	26.25	1	22,129	0.00%
2019/10/08	50	26.55	3	26.55	26.30	47	22,168	0.21%
2019/10/07	12	26.24	0.1	26.35	26.25	11.9	22,494	0.05%
2019/10/04	3	26.18	0	0.00	26.15	3	22,638	0.01%
2019/10/03	1	26.20	0	0.00	26.20	1	22,613	0.00%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/10/01	2	26.40	2	26.43	26.50	0	22,573	0.00%
2019/09/27	3	26.33	0	0.00	26.25	3	22,506	0.01%
2019/09/26	5	26.47	1.1	26.50	26.40	3.9	22,495	0.02%
2019/09/25	3	26.55	5	26.60	26.55	-2	22,583	-0.01%
2019/09/24	0.8	26.75	0	0.00	26.75	0.8	22,930	0.00%
2019/09/23	2	26.70	0	0.00	26.60	2	23,043	0.01%
2019/09/20	10	26.50	4	26.80	26.80	6	23,223	0.03%
2019/09/19	28	26.43	0	0.00	26.60	28	22,928	0.12%
2019/09/18	0.2	26.60	0	0.00	26.60	0.2	22,929	0.00%
2019/09/17	1.2	26.31	0	0.00	26.35	1.2	22,955	0.01%
2019/09/16	1	26.30	5	26.30	26.35	-4	23,115	-0.02%
2019/09/12	10.7	26.55	1	26.40	26.40	9.7	23,217	0.04%
2019/09/11	1	26.60	6	26.44	26.55	-5	23,404	-0.02%
2019/09/10	104	26.40	92	26.32	26.50	12	23,314	0.05%	大買/
2019/09/09	19	25.89	22	25.95	25.95	-3	23,108	-0.01%
2019/09/05	13	25.25	0	0.00	25.35	13	23,710	0.05%
2019/09/04	30	25.44	0	0.00	25.30	30	25,069	0.12%
2019/09/03	31	25.52	4	25.68	25.50	27	26,001	0.10%
2019/09/02	22	25.40	4	25.45	25.40	18	26,062	0.07%
2019/08/30	0	0.00	5.1	25.19	25.25	-5.1	26,219	-0.02%
2019/08/29	16	24.86	3	24.85	24.95	13	26,212	0.05%
2019/08/28	6	24.95	2	25.10	24.95	4	26,278	0.02%
2019/08/27	2.7	24.94	0	0.00	24.90	2.7	26,610	0.01%
2019/08/26	5	24.74	0	0.00	24.75	5	26,731	0.02%
2019/08/23	4	24.80	1	24.80	24.95	3	27,028	0.01%
2019/08/22	5.4	24.94	0	0.00	24.85	5.4	27,080	0.02%
2019/08/21	8	25.07	0	0.00	25.00	8	27,472	0.03%
2019/08/20	2	25.33	0	0.00	25.25	2	27,503	0.01%
2019/08/19	2	25.35	16	25.36	25.40	-14	27,585	-0.05%
2019/08/16	13	25.19	0	0.00	25.10	13	27,509	0.05%
2019/08/15	2	24.88	6	24.85	24.95	-4	27,574	-0.01%
2019/08/13	3	25.00	0	0.00	24.95	3	28,151	0.01%
2019/08/12	2	25.20	0	0.00	25.15	2	28,133	0.01%
2019/08/08	10	25.15	10	25.25	25.25	0	28,093	0.00%
2019/08/07	10	24.95	0	0.00	24.95	10	28,051	0.04%
2019/08/06	29	24.72	16	24.84	25.00	13	28,144	0.05%
2019/08/05	11	25.02	0	0.00	25.00	11	27,843	0.04%
2019/08/02	16	25.22	1	25.30	25.25	15	27,540	0.05%
2019/08/01	27	25.75	17	25.67	25.60	10	27,284	0.04%
2019/07/31	18	25.97	1	26.00	26.00	17	26,895	0.06%
2019/07/30	5.4	25.74	1.1	25.71	25.65	4.3	26,736	0.02%
2019/07/29	20	25.91	1	26.00	25.85	19	26,960	0.07%
2019/07/26	31	26.11	0	0.00	26.15	31	26,721	0.12%
2019/07/25	57	26.44	11	26.75	26.30	46	26,367	0.17%
2019/07/24	19.2	28.22	6	28.18	28.10	13.2	24,865	0.05%
2019/07/23	3	27.98	9	28.06	28.10	-6	24,492	-0.02%
2019/07/22	1	27.75	9	27.92	27.95	-8	24,260	-0.03%
2019/07/18	4	27.20	0	0.00	27.20	4	23,830	0.02%
2019/07/17	8	27.20	1	27.15	27.15	7	23,844	0.03%
2019/07/16	1	27.30	0	0.00	27.35	1	23,729	0.00%
2019/07/15	0	0.00	9	27.32	27.50	-9	23,605	-0.04%
2019/07/12	5	27.32	5	27.35	27.35	0	23,437	0.00%
2019/07/11	1	27.10	8	27.18	27.20	-7	23,233	-0.03%
2019/07/10	3	26.45	0	0.00	26.50	3	22,762	0.01%
2019/07/09	3	26.30	0	0.00	26.20	3	22,823	0.01%
2019/07/08	1	26.40	0	0.00	26.35	1	23,065	0.00%
2019/07/05	4	26.45	0	0.00	26.45	4	23,175	0.02%
2019/07/03	11	25.89	0	0.00	26.10	11	23,491	0.05%
2019/07/02	16	25.88	0	0.00	25.90	16	23,672	0.07%
2019/07/01	13	25.93	12	25.80	26.00	1	23,789	0.00%
2019/06/28	8	26.05	1	26.20	26.00	7	23,488	0.03%
2019/06/27	2	26.40	2	26.35	26.35	0	23,380	0.00%
2019/06/26	7	26.31	0	0.00	26.30	7	23,307	0.03%
2019/06/25	9	26.40	0	0.00	26.45	9	23,461	0.04%
2019/06/24	1	26.15	0	0.00	26.50	1	23,674	0.00%
2019/06/20	4	26.25	1	26.50	26.30	3	23,667	0.01%
2019/06/19	0.6	26.35	0	0.00	26.35	0.6	23,701	0.00%
2019/06/18	3	25.95	10	26.00	25.95	-7	23,540	-0.03%
2019/06/17	12	26.12	26	26.10	25.90	-14	23,709	-0.06%
2019/06/14	2	25.85	10	26.00	25.90	-8	23,776	-0.03%
2019/06/13	25	25.57	6	25.55	25.55	19	24,075	0.08%
2019/06/12	90	25.82	107	25.70	25.80	-17	23,782	-0.07%	大賣/
2019/06/11	24	26.88	20	26.40	26.55	4	22,365	0.02%
2019/06/10	1	27.25	0	0.00	27.30	1	21,359	0.00%
2019/06/06	0.1	27.40	0	0.00	27.40	0.1	21,216	0.00%
2019/06/05	12.2	27.32	12	27.37	27.25	0.2	21,017	0.00%
2019/06/04	1	27.15	10	27.15	27.40	-9	20,989	-0.04%
2019/06/03	13	26.98	0	0.00	27.20	13	21,008	0.06%
2019/05/31	8	27.47	10	27.45	27.40	-2	20,625	-0.01%
2019/05/30	0	0.00	4	27.11	27.20	-4	20,292	-0.02%
2019/05/28	3.2	26.51	2	26.50	26.65	1.2	20,048	0.01%
2019/05/23	1	25.85	0	0.00	25.95	1	19,414	0.01%
2019/05/22	3	25.90	0	0.00	26.05	3	19,294	0.02%
2019/05/21	3	26.25	7.6	26.25	26.20	-4.6	19,193	-0.02%
2019/05/20	1	25.25	0	0.00	25.50	1	18,601	0.01%
2019/05/17	5	25.18	1	25.15	25.15	4	18,585	0.02%
2019/05/16	2	25.15	0	0.00	25.10	2	18,606	0.01%
2019/05/15	0	0.00	1	25.25	25.15	-1	18,588	-0.01%
2019/05/14	3	25.07	0	0.00	25.00	3	18,916	0.02%
2019/05/13	12	25.08	0	0.00	25.20	12	18,807	0.06%
2019/05/10	1	25.15	30	25.15	25.00	-29	18,849	-0.15%
2019/05/09	5.6	25.11	10	25.10	25.00	-4.4	18,933	-0.02%
2019/05/08	1	25.15	11	25.01	25.10	-10	18,851	-0.05%
2019/05/07	10	25.20	20	25.08	25.15	-10	18,793	-0.05%
2019/05/06	11	25.00	0	0.00	25.00	11	18,814	0.06%
2019/05/03	91	25.34	2	25.35	25.30	89	18,468	0.48%
2019/05/02	0	0.00	2	25.45	25.50	-2	18,253	-0.01%
2019/04/30	14	25.40	4	25.28	25.35	10	18,221	0.05%
2019/04/29	3	25.37	13	25.39	25.40	-10	18,211	-0.05%
2019/04/26	0	0.00	12	24.48	24.75	-12	17,998	-0.07%
2019/04/25	0.2	24.30	0	0.00	24.25	0.2	17,956	0.00%
2019/04/24	1	24.25	5	24.25	24.25	-4	17,982	-0.02%
2019/04/23	1	24.20	1	24.25	24.25	0	17,987	0.00%
2019/04/22	367	24.20	5	24.20	24.20	362	17,908	2.02%	大買/鉅額交易
2019/04/19	0	0.00	5	23.98	24.10	-5	18,069	-0.03%
2019/04/18	0	0.00	1	24.00	24.00	-1	18,171	-0.01%
2019/04/17	0.6	24.00	1	24.00	23.95	-0.4	18,505	0.00%
2019/04/16	0	0.00	1	23.90	23.90	-1	18,657	-0.01%
2019/04/15	0	0.00	16	23.81	24.00	-16	18,807	-0.09%
2019/04/12	7	23.80	5	23.85	23.85	2	18,693	0.01%
2019/04/11	3	23.87	2	23.90	23.90	1	18,397	0.01%
2019/04/10	5	23.95	0	0.00	24.00	5	18,284	0.03%
2019/04/09	2	23.85	2.9	23.97	24.00	-0.9	18,336	-0.01%
2019/04/08	5	24.00	9.4	24.01	23.95	-4.4	18,029	-0.02%
2019/04/03	4	23.85	0	0.00	24.00	4	17,704	0.02%
2019/04/02	1	23.90	0	0.00	24.00	1	17,400	0.01%
2019/04/01	0	0.00	6	23.89	23.85	-6	17,289	-0.03%
2019/03/29	0	0.00	15	23.60	23.75	-15	17,047	-0.09%
2019/03/28	1	23.40	0	0.00	23.60	1	16,965	0.01%
2019/03/27	6	23.47	1	23.50	23.45	5	16,785	0.03%
2019/03/26	0.4	23.55	0	0.00	23.55	0.4	16,543	0.00%
2019/03/25	3	23.47	0	0.00	23.45	3	16,759	0.02%
2019/03/22	3	23.50	11	23.46	23.60	-8	16,503	-0.05%
2019/03/21	2	23.20	2	23.35	23.35	0	16,257	0.00%
2019/03/20	2	23.20	22	23.22	23.30	-20	16,136	-0.12%
2019/03/19	31	23.20	2	23.30	23.30	29	15,773	0.18%
2019/03/18	26	23.09	6	23.10	23.10	20	15,502	0.13%
2019/03/15	0	0.00	25	22.48	22.50	-25	14,950	-0.17%
2019/03/12	0	0.00	1	22.40	22.40	-1	15,255	-0.01%
2019/03/08	3.1	22.05	0	0.00	22.10	3.1	15,446	0.02%
2019/03/07	4	22.31	2	22.35	22.20	2	15,604	0.01%
2019/03/06	0	0.00	1	22.20	22.20	-1	15,520	-0.01%
2019/03/05	0	0.00	7	22.15	22.15	-7	15,649	-0.04%
2019/03/04	7	22.01	1	22.10	22.15	6	15,772	0.04%
2019/02/27	3	21.95	0	0.00	22.10	3	15,696	0.02%
2019/02/26	0	0.00	9	22.01	22.00	-9	15,641	-0.06%
2019/02/25	0	0.00	2	21.93	22.00	-2	15,615	-0.01%
2019/02/22	0	0.00	1	21.80	21.85	-1	15,616	-0.01%
2019/02/21	13	21.71	2	21.75	21.80	11	15,713	0.07%
2019/02/18	38	21.70	10	21.68	21.70	28	15,793	0.18%
2019/02/15	2	21.58	3	21.60	21.55	-1	15,757	-0.01%
2019/02/13	5	21.95	12	21.94	21.90	-7	15,671	-0.04%
2019/02/12	45	21.60	3	21.60	21.60	42	15,307	0.27%
2019/02/11	0	0.00	1	21.55	21.45	-1	15,363	-0.01%
2019/01/30	11	21.26	1	21.40	21.35	10	15,373	0.07%
2019/01/29	2	21.13	1	21.10	21.25	1	15,262	0.01%
2019/01/28	1	21.15	0	0.00	21.30	1	15,260	0.01%
2019/01/25	0	0.00	2	21.15	21.20	-2	15,427	-0.01%
2019/01/24	3	21.02	0	0.00	21.15	3	15,386	0.02%
2019/01/23	3	21.15	1	21.15	21.15	2	15,689	0.01%
2019/01/22	0	0.00	1	21.35	21.35	-1	15,855	-0.01%
2019/01/21	0	0.00	44	21.25	21.40	-44	16,139	-0.27%
2019/01/18	0	0.00	2	21.15	21.20	-2	16,342	-0.01%
2019/01/17	4	20.83	0	0.00	20.95	4	16,698	0.02%
2019/01/16	5	20.95	0	0.00	21.00	5	17,012	0.03%
2019/01/15	1	21.05	21	21.05	21.10	-20	17,393	-0.11%
2019/01/14	3	20.93	5	21.00	21.00	-2	17,507	-0.01%
2019/01/11	0	0.00	6	20.95	21.00	-6	17,687	-0.03%
2019/01/09	0	0.00	5	20.66	20.70	-5	17,810	-0.03%
2019/01/08	1	20.30	0	0.00	20.30	1	17,839	0.01%
2019/01/07	1.5	20.33	6	20.35	20.30	-4.5	18,123	-0.02%
2019/01/04	5	20.05	6	20.03	20.20	-1	18,456	-0.01%
2019/01/03	0	20.20	0	0.00	20.10	0	19,529	0.00%
2019/01/02	5	20.20	0	0.00	20.10	5	19,757	0.03%
2018/12/27	3	20.20	5	20.22	20.25	-2	19,989	-0.01%
2018/12/25	4	20.05	0	0.00	20.05	4	20,285	0.02%
2018/12/24	20	20.10	0	0.00	20.20	20	20,467	0.10%
2018/12/21	4	20.04	0	0.00	20.00	4	20,553	0.02%
2018/12/20	2	20.08	0	0.00	20.05	2	20,632	0.01%
2018/12/19	2	20.10	12	20.11	20.20	-10	20,630	-0.05%
2018/12/18	27	20.08	0	0.00	20.05	27	20,689	0.13%
2018/12/17	1	20.45	0	0.00	20.40	1	20,559	0.00%
2018/12/14	9	20.51	0	0.00	20.50	9	20,668	0.04%
2018/12/13	4	20.60	5	20.63	20.60	-1	20,707	0.00%
2018/12/12	3	20.40	0	0.00	20.45	3	20,676	0.01%
2018/12/11	3	20.18	0	0.00	20.20	3	20,699	0.01%
2018/12/10	15	20.28	0.3	20.35	20.20	14.7	20,823	0.07%
2018/12/07	6	20.42	0	0.00	20.35	6	20,881	0.03%
2018/12/06	16	20.48	0	0.00	20.45	16	20,842	0.08%
2018/12/04	30	20.95	0	0.00	20.90	30	20,671	0.15%
2018/12/03	3	20.90	1	21.00	21.00	2	21,048	0.01%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	14	20.75	16	20.79	20.65	-2	20,923	-0.01%
2018/11/27	0	0.00	10	20.75	20.70	-10	20,751	-0.05%
2018/11/26	2	20.85	1	20.95	20.75	1	20,769	0.00%
2018/11/23	2	20.70	0	0.00	20.75	2	20,746	0.01%
2018/11/22	2	20.80	1	20.95	20.85	1	20,940	0.00%
2018/11/21	12	20.89	0	0.00	20.95	12	20,971	0.06%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	0	0.00	1	21.40	21.15	-1	20,867	0.00%
2018/11/13	4	21.06	2	20.95	21.10	2	21,146	0.01%
2018/11/09	1	21.30	0	0.00	21.20	1	21,388	0.00%
2018/11/08	11	21.20	3	21.32	21.35	8	21,427	0.04%
2018/11/07	1	21.10	3	21.05	21.10	-2	21,259	-0.01%
2018/11/06	0	0.00	2	20.90	20.95	-2	21,331	-0.01%
2018/11/05	1	20.65	1	20.65	20.90	0	21,271	0.00%
2018/11/01	59	20.35	1	20.40	20.35	58	21,475	0.27%
2018/10/31	7	20.31	5	20.46	20.50	2	21,654	0.01%
2018/10/30	6	19.93	2	19.88	19.85	4	21,381	0.02%
2018/10/29	5	19.66	0	0.00	19.60	5	21,457	0.02%
2018/10/26	6	19.89	1	19.95	19.85	5	21,237	0.02%
2018/10/25	7	19.99	0	0.00	19.95	7	20,989	0.03%
2018/10/24	19	20.28	45	20.28	20.40	-26	20,864	-0.12%
2018/10/23	36	20.69	53	20.55	20.55	-17	20,596	-0.08%
2018/10/22	21	20.96	0	0.00	20.90	21	20,634	0.10%
2018/10/19	1	21.00	0	0.00	21.20	1	21,371	0.00%
2018/10/18	29	21.31	6.7	21.33	21.30	22.3	21,953	0.10%
2018/10/17	2	21.30	0	0.00	21.30	2	22,288	0.01%
2018/10/16	3	21.22	0	0.00	21.25	3	22,707	0.01%
2018/10/15	5	21.41	0	0.00	21.50	5	22,810	0.02%
2018/10/12	127	21.72	61	21.43	21.75	66	22,725	0.29%	大買/
2018/10/11	26	21.49	1	21.70	21.60	25	22,514	0.11%
2018/10/08	2	22.00	0	0.00	22.05	2	21,599	0.01%
2018/10/05	8.1	22.06	6	22.06	22.05	2.1	21,648	0.01%
2018/10/04	3	22.15	0	0.00	22.20	3	21,719	0.01%
2018/10/03	7	22.39	0	0.00	22.30	7	21,664	0.03%
2018/10/02	1	22.40	0	0.00	22.45	1	21,800	0.00%
2018/10/01	0	0.00	5	22.55	22.60	-5	21,737	-0.02%
2018/09/28	6	22.50	0	0.00	22.55	6	21,924	0.03%
2018/09/27	1	22.45	0	0.00	22.50	1	21,937	0.00%
2018/09/26	9	22.64	0	0.00	22.55	9	21,787	0.04%
2018/09/21	0	0.00	1	22.60	22.65	-1	21,926	0.00%
2018/09/20	1	22.25	0	0.00	22.20	1	21,815	0.00%
2018/09/19	2	22.33	0	0.00	22.30	2	21,922	0.01%
2018/09/12	0	0.00	0.5	22.30	22.25	-0.5	23,916	0.00%
2018/09/07	0	0.00	34	22.26	22.30	-34	24,644	-0.14%
2018/09/06	4	22.04	4	22.10	22.00	0	24,498	0.00%
2018/09/05	1	22.35	0	0.00	22.25	1	24,306	0.00%
2018/09/04	1	22.45	0	0.00	22.45	1	24,389	0.00%
2018/09/03	0.9	22.50	15	22.42	22.45	-14.1	24,495	-0.06%
2018/08/31	0	0.00	2	22.43	22.60	-2	24,580	-0.01%
2018/08/30	6	22.36	3	22.45	22.45	3	24,596	0.01%
2018/08/29	2	22.50	6	22.56	22.60	-4	24,861	-0.02%
2018/08/28	5.1	22.29	0	0.00	22.45	5.1	24,888	0.02%
2018/08/27	161.3	22.25	1	22.10	22.25	160.3	24,877	0.64%	大買/鉅額交易
2018/08/24	2	22.35	0	0.00	22.25	2	25,024	0.01%
2018/08/23	0	0.00	9	22.32	22.35	-9	26,130	-0.03%
2018/08/22	0	0.00	2	22.20	22.25	-2	26,468	-0.01%
2018/08/20	1	21.75	3.1	21.80	21.80	-2.1	26,210	-0.01%
2018/08/16	0	0.00	14	21.73	21.80	-14	26,087	-0.05%
2018/08/15	1	21.65	0	0.00	21.55	1	26,034	0.00%
2018/08/13	4	21.58	36	21.51	21.60	-32	26,031	-0.12%
2018/08/10	2	21.68	1	21.80	21.80	1	25,809	0.00%
2018/08/08	2	21.95	0	0.00	21.95	2	25,510	0.01%
2018/08/07	2	21.75	11	21.95	21.65	-9	25,626	-0.04%
2018/08/06	1	21.65	0	0.00	21.65	1	25,757	0.00%
2018/08/01	0.3	21.45	10	21.30	21.40	-9.7	25,543	-0.04%
2018/07/31	9	21.34	2.6	21.38	21.35	6.4	25,618	0.02%
2018/07/30	2	20.95	15	21.00	21.00	-13	25,488	-0.05%
2018/07/27	5	20.98	3	20.95	20.95	2	25,593	0.01%
2018/07/26	57	21.01	14	20.99	21.10	43	25,359	0.17%
2018/07/25	3	22.48	8	22.44	22.45	-5	24,594	-0.02%
2018/07/24	2	22.20	14	22.31	22.35	-12	24,225	-0.05%
2018/07/23	0	0.00	32	22.08	22.20	-32	23,943	-0.13%
2018/07/20	0	0.00	1	21.90	21.90	-1	23,817	0.00%
2018/07/19	0	0.00	4	21.83	21.80	-4	23,401	-0.02%
2018/07/18	0	0.00	2	21.75	21.70	-2	23,302	-0.01%
2018/07/17	7	21.75	4	21.76	21.70	3	23,322	0.01%
2018/07/16	1	21.75	17	21.75	21.70	-16	23,204	-0.07%
2018/07/13	5	21.75	1	21.80	21.80	4	23,181	0.02%
2018/07/12	10.7	21.37	1	21.70	21.65	9.7	22,993	0.04%
2018/07/06	3	20.90	0	0.00	20.95	3	22,809	0.01%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/02	1	21.10	3	21.33	21.05	-2	23,287	-0.01%
2018/06/29	5	21.20	10	20.95	21.25	-5	23,269	-0.02%
2018/06/28	6	20.91	0	0.00	20.90	6	23,018	0.03%
2018/06/27	2	21.10	0	0.00	21.00	2	22,898	0.01%
2018/06/26	2	21.10	0	0.00	21.10	2	22,866	0.01%
2018/06/25	0	0.00	3	21.20	21.15	-3	22,765	-0.01%
2018/06/22	6	20.83	0	0.00	20.90	6	22,187	0.03%
2018/06/21	3	21.03	0	0.00	21.05	3	21,835	0.01%
2018/06/20	0	0.00	22	21.27	21.20	-22	21,448	-0.10%
2018/06/19	6	21.34	55	21.21	21.20	-49	21,255	-0.23%
2018/06/15	1	21.50	0	0.00	21.50	1	20,993	0.00%
2018/06/14	2	21.53	9	21.41	21.40	-7	20,688	-0.03%
2018/06/13	0	0.00	2.8	21.89	21.75	-2.8	20,651	-0.01%
2018/06/12	0	0.00	8	21.95	21.95	-8	20,943	-0.04%
2018/06/11	1.7	21.90	2	21.90	21.90	-0.3	20,742	0.00%
2018/06/08	3	21.80	0	0.00	21.85	3	20,647	0.01%
2018/06/07	1	21.80	2	21.88	21.90	-1	20,550	0.00%
2018/06/06	6	21.50	8.3	21.67	21.80	-2.3	20,481	-0.01%
2018/06/05	1	21.45	0	0.00	21.50	1	20,094	0.00%
2018/06/04	51	21.20	22	21.15	21.25	29	19,888	0.15%
2018/06/01	6	20.91	0	0.00	21.10	6	19,806	0.03%
2018/05/31	3	20.90	0	0.00	20.90	3	19,617	0.02%
2018/05/30	1	21.05	0	0.00	21.00	1	18,518	0.01%
2018/05/24	1	21.20	11	21.15	21.20	-10	18,530	-0.05%
2018/05/22	2	21.15	0	0.00	21.25	2	18,789	0.01%
2018/05/18	13	21.19	1	21.15	21.15	12	19,484	0.06%
2018/05/17	0	0.00	10	21.20	21.15	-10	19,752	-0.05%
2018/05/16	1	21.10	1	21.10	21.10	0	19,724	0.00%
2018/05/15	2	21.18	51	21.17	21.15	-49	20,236	-0.24%
2018/05/14	1	21.20	5	20.95	21.20	-4	21,219	-0.02%
2018/05/11	12	20.82	30	20.87	20.90	-18	20,891	-0.09%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/08	5	20.65	0	0.00	20.70	5	20,609	0.02%
2018/05/07	4	20.68	5	20.80	20.70	-1	20,482	0.00%
2018/05/04	3.1	20.57	1	20.75	20.70	2.1	20,229	0.01%
2018/05/03	30.5	20.60	0	0.00	20.55	30.5	19,964	0.15%
2018/05/02	6	20.92	0	0.00	20.85	6	19,853	0.03%
2018/04/30	0	0.00	39.2	20.94	21.00	-39.2	19,823	-0.20%
2018/04/27	0	0.00	20.1	20.60	20.60	-20.1	19,442	-0.10%
2018/04/26	6	20.35	10.5	20.50	20.55	-4.5	19,337	-0.02%
2018/04/25	7	20.10	0	0.00	20.25	7	18,756	0.04%
2018/04/24	0	0.00	3	20.23	20.25	-3	18,750	-0.02%
2018/04/23	2	20.15	0	0.00	20.15	2	18,664	0.01%
2018/04/20	0	0.00	2.2	20.35	20.35	-2.2	18,459	-0.01%
2018/04/19	0	0.00	1	20.20	20.20	-1	18,391	-0.01%
2018/04/17	0	0.00	10	20.00	20.05	-10	18,418	-0.05%
2018/04/16	0	0.00	4	20.13	20.15	-4	18,419	-0.02%
2018/04/13	0.5	20.05	10	20.20	20.05	-9.5	18,429	-0.05%
2018/04/12	7	19.96	5	20.05	20.10	2	18,673	0.01%
2018/04/11	2	19.95	0	0.00	20.00	2	18,618	0.01%
2018/04/10	5	19.80	2	19.80	19.80	3	18,443	0.02%
2018/04/09	56	19.55	0	0.00	19.60	56	18,617	0.30%
2018/04/03	0	0.00	29	19.41	19.45	-29	18,393	-0.16%
2018/04/02	12	19.47	0	0.00	19.50	12	18,244	0.07%
2018/03/30	9	19.51	0	0.00	19.50	9	18,148	0.05%
2018/03/29	1	19.50	5	19.60	19.60	-4	18,061	-0.02%
2018/03/28	2	19.45	0	0.00	19.50	2	17,940	0.01%
2018/03/27	0	0.00	1	19.40	19.45	-1	17,863	-0.01%
2018/03/26	16	19.35	0	0.00	19.35	16	17,556	0.09%
2018/03/23	34	19.39	0	0.00	19.40	34	17,404	0.20%
2018/03/22	14.8	19.63	0	0.00	19.60	14.8	17,160	0.09%
2018/03/21	2.1	19.55	0	0.00	19.60	2.1	17,019	0.01%
2018/03/20	16	19.50	0	0.00	19.50	16	17,193	0.09%
2018/03/19	6	19.53	1	19.55	19.60	5	17,095	0.03%
2018/03/16	3	19.32	5	19.30	19.30	-2	16,798	-0.01%
2018/03/15	2	19.35	0	0.00	19.35	2	16,415	0.01%
2018/03/14	1	19.45	8	19.50	19.45	-7	16,414	-0.04%
2018/03/13	21	19.50	0	0.00	19.55	21	16,419	0.13%
2018/03/06	51	19.40	0	0.00	19.35	51	17,009	0.30%
2018/03/05	1	19.30	0	0.00	19.20	1	17,229	0.01%
2018/03/02	7	19.29	1	19.30	19.35	6	17,120	0.04%
2018/03/01	0.3	19.45	0	0.00	19.40	0.3	17,038	0.00%
2018/02/27	1	19.35	2	19.45	19.35	-1	16,915	-0.01%
2018/02/26	2	19.45	0	0.00	19.50	2	16,660	0.01%
2018/02/23	3	19.32	5	19.35	19.30	-2	16,730	-0.01%
2018/02/22	6	19.26	0	0.00	19.30	6	17,184	0.03%
2018/02/21	1	19.25	13	19.27	19.30	-12	17,463	-0.07%
2018/02/12	0.2	18.95	0	0.00	18.80	0.2	17,075	0.00%
2018/02/09	22	18.59	0	0.00	18.70	22	16,791	0.13%
2018/02/08	11	18.85	1	18.90	18.90	10	16,543	0.06%
2018/02/07	3	18.82	10	18.93	18.65	-7	16,492	-0.04%
2018/02/06	69	18.57	61	18.85	18.50	8	16,036	0.05%
2018/02/05	4	18.99	0	0.00	19.10	4	14,890	0.03%
2018/02/02	0.2	19.30	0	0.00	19.30	0.2	14,702	0.00%
2018/01/31	3	19.20	5.8	19.30	19.20	-2.8	14,772	-0.02%
2018/01/30	0	0.00	1	19.35	19.30	-1	14,652	-0.01%
2018/01/29	0.5	19.50	0	0.00	19.50	0.5	14,592	0.00%
2018/01/26	0	0.00	4	19.35	19.45	-4	14,560	-0.03%
2018/01/24	11	19.35	20	19.30	19.45	-9	14,371	-0.06%
2018/01/22	3	19.50	10	19.60	19.60	-7	14,192	-0.05%
2018/01/18	2	19.50	0	0.00	19.55	2	14,103	0.01%
2018/01/17	2	19.45	0	0.00	19.50	2	14,104	0.01%
2018/01/16	10	19.45	0	0.00	19.45	10	13,944	0.07%
2018/01/15	6	19.45	20	19.45	19.50	-14	13,804	-0.10%
2018/01/12	18	19.46	0	0.00	19.50	18	13,625	0.13%
2018/01/11	0	0.00	1	19.60	19.55	-1	13,433	-0.01%
2018/01/10	0.5	19.55	101	19.55	19.60	-100.5	13,576	-0.74%	大賣/
2018/01/09	0	0.00	50	19.50	19.60	-50	13,486	-0.37%
2018/01/08	0	0.00	18.2	19.56	19.60	-18.2	13,493	-0.13%
2018/01/05	1	19.30	2.1	19.30	19.35	-1.1	13,108	-0.01%
2018/01/04	0	0.00	4	19.20	19.30	-4	13,178	-0.03%
2018/01/03	5	19.15	8	19.29	19.35	-3	13,256	-0.02%