玉山金 (2884)-元富-林園券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
27.45
漲跌
▲0.05
漲幅
+0.18%
成交量
21,383張
產業
上市金融類股
3161人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－元富-林園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-林園券商分點個股進出
元富-林園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
2024/05/02	1.4	27.52	3.2	27.61	27.45	-1.8	24,077	-0.01%
2024/04/30	1.2	27.45	0	0.00	27.40	1.2	24,007	0.00%
2024/04/29	9.8	27.51	8.3	27.54	27.65	1.5	23,856	0.01%
2024/04/25	0.6	27.02	4.1	26.90	27.15	-3.5	23,519	-0.02%
2024/04/23	1	27.13	5.4	27.17	27.20	-4.4	23,582	-0.02%
2024/04/22	0	0.00	7.2	26.96	27.05	-7.2	23,508	-0.03%
2024/04/19	16.1	26.54	17.2	26.59	26.55	-1.1	23,286	0.00%
2024/04/18	5.3	26.51	9	26.85	27.00	-3.7	22,782	-0.02%
2024/04/17	27.1	26.50	11.3	26.37	26.50	15.8	22,603	0.07%
2024/04/16	34.2	26.48	2.5	26.53	26.30	31.7	22,238	0.14%
2024/04/15	4.7	27.04	1.3	27.08	27.05	3.4	21,578	0.02%
2024/04/12	10	27.05	0.1	27.10	27.10	9.9	21,487	0.05%
2024/04/11	0.4	27.15	4.6	27.10	27.25	-4.2	21,342	-0.02%
2024/04/10	12.1	27.20	0.2	27.20	27.15	11.9	21,272	0.06%
2024/04/09	30	27.15	1	27.20	27.30	29	21,201	0.14%
2024/04/08	1.5	27.13	0.1	27.00	27.15	1.4	21,091	0.01%
2024/04/03	31	26.97	20	27.00	26.90	11	20,964	0.05%
2024/04/02	0.9	27.22	2	27.25	27.30	-1.1	20,732	-0.01%
2024/04/01	0	0.00	0.1	27.21	27.35	-0.1	20,725	0.00%
2024/03/29	6	27.21	13.1	27.20	27.25	-7.1	20,636	-0.03%
2024/03/27	6.2	27.15	0.8	27.19	27.20	5.4	20,255	0.03%
2024/03/26	1.7	27.22	2.2	27.24	27.35	-0.5	20,157	0.00%
2024/03/25	1.1	27.10	3.9	27.13	27.05	-2.8	19,831	-0.01%
2024/03/22	0	0.00	9.9	27.06	27.10	-9.9	19,769	-0.05%
2024/03/21	25	26.80	20	26.76	26.75	5	19,355	0.03%
2024/03/20	5.6	26.41	2	26.45	26.50	3.6	19,372	0.02%
2024/03/19	1.1	26.45	2	26.65	26.55	-0.9	19,384	0.00%
2024/03/18	11.1	26.43	18.5	26.63	26.50	-7.4	19,138	-0.04%
2024/03/15	4.4	25.99	90	26.13	26.20	-85.6	18,545	-0.46%
2024/03/14	3.5	25.98	103.2	25.91	26.05	-99.7	17,906	-0.56%	大賣/
2024/03/13	2.3	25.64	0.3	25.65	25.70	2	17,429	0.01%
2024/03/12	4.4	25.59	89	25.60	25.65	-84.6	17,248	-0.49%
2024/03/11	0.1	25.30	20	25.47	25.50	-19.9	17,255	-0.12%
2024/03/08	0.1	25.35	42	25.30	25.30	-41.9	17,111	-0.24%
2024/03/07	3.2	25.35	4.2	25.45	25.40	-1	16,848	-0.01%
2024/03/06	0.9	25.35	6	25.32	25.40	-5.1	16,754	-0.03%
2024/03/05	7.2	25.31	2.2	25.37	25.30	5	17,078	0.03%
2024/03/04	0.4	25.35	3	25.30	25.35	-2.6	17,106	-0.02%
2024/03/01	1.7	25.17	2	25.35	25.35	-0.3	17,143	0.00%
2024/02/29	10.2	25.23	7.5	25.26	25.25	2.7	17,045	0.02%
2024/02/27	25.5	24.99	5.5	25.06	25.10	20	16,349	0.12%
2024/02/26	25.2	24.36	15.2	24.37	24.35	10	15,680	0.06%
2024/02/23	4.1	24.48	0.4	24.56	24.40	3.7	15,393	0.02%
2024/02/22	4.2	24.57	0	0.00	24.50	4.2	15,548	0.03%
2024/02/21	11	24.61	2.2	24.67	24.65	8.8	15,462	0.06%
2024/02/20	2.3	24.81	0.2	24.85	24.75	2.1	15,474	0.01%
2024/02/19	6	24.72	2.7	24.78	24.80	3.3	15,942	0.02%
2024/02/16	5	24.65	3.9	24.66	24.65	1.1	16,164	0.01%
2024/02/15	3.6	24.75	0.5	24.75	24.65	3.1	16,245	0.02%
2024/02/05	12.2	24.50	0.5	24.60	24.50	11.7	16,018	0.07%
2024/02/02	0.4	24.85	0.5	24.90	24.85	-0.1	15,635	0.00%
2024/02/01	3	24.85	0.6	24.88	24.90	2.4	15,583	0.02%
2024/01/31	0	0.00	1.1	24.79	24.75	-1.1	15,622	-0.01%
2024/01/30	0	0.00	4	25.00	24.75	-4	15,642	-0.03%
2024/01/29	0	0.00	1.4	24.95	25.00	-1.4	15,754	-0.01%
2024/01/26	0	0.00	2.4	24.90	24.85	-2.4	15,870	-0.02%
2024/01/25	6.2	24.65	0.4	24.70	24.65	5.8	15,891	0.04%
2024/01/24	1.7	24.65	0	24.75	24.65	1.7	15,832	0.01%
2024/01/23	0	24.70	0.1	24.70	24.65	-0.1	15,780	0.00%
2024/01/22	4.1	24.58	0	0.00	24.55	4.1	15,738	0.03%
2024/01/19	90	24.65	1.1	24.75	24.70	88.9	15,569	0.57%
2024/01/18	4	24.65	0	0.00	24.55	4	15,506	0.03%
2024/01/17	16	24.74	2	24.73	24.60	14	15,396	0.09%
2024/01/16	3.2	25.00	0.8	25.13	25.00	2.4	15,148	0.02%
2024/01/15	56.4	25.40	14	25.32	25.40	42.4	14,957	0.28%
2024/01/12	2.4	25.31	0	0.00	25.35	2.4	15,170	0.02%
2024/01/11	4	25.45	51.1	25.40	25.40	-47.1	15,220	-0.31%
2024/01/10	1.2	25.48	2.5	25.46	25.40	-1.3	15,145	-0.01%
2024/01/09	0	25.60	4.4	25.61	25.50	-4.3	15,226	-0.03%
2024/01/08	3.2	25.80	0.3	25.85	25.80	2.9	15,229	0.02%
2024/01/05	0.2	25.85	0	0.00	25.65	0.2	15,177	0.00%
2024/01/04	0	0.00	31	25.67	25.70	-31	15,318	-0.20%
2024/01/03	5	25.58	90	25.70	25.60	-85	15,632	-0.54%
2024/01/02	0.4	25.80	0.3	25.77	25.90	0.1	15,580	0.00%
2023/12/29	0	25.70	0	0.00	25.80	0	15,639	0.00%
2023/12/28	2	25.70	4.2	25.75	25.80	-2.2	15,982	-0.01%
2023/12/27	19	25.65	2.5	25.67	25.70	16.5	15,958	0.10%
2023/12/25	0.2	25.50	0	0.00	25.35	0.2	15,844	0.00%
2023/12/22	1.1	25.36	0.2	25.35	25.40	0.9	15,902	0.01%
2023/12/21	1.6	25.34	0	0.00	25.40	1.6	15,928	0.01%
2023/12/20	0.4	25.40	0	0.00	25.40	0.4	15,837	0.00%
2023/12/19	5.2	25.40	0	0.00	25.50	5.2	15,759	0.03%
2023/12/18	5	25.55	0	0.00	25.65	5	15,928	0.03%
2023/12/15	0.2	25.85	8.3	25.70	25.70	-8.1	16,006	-0.05%
2023/12/14	1	25.50	67.1	25.65	25.75	-66.1	15,631	-0.42%
2023/12/13	1	25.45	5	25.50	25.45	-4	15,320	-0.03%
2023/12/12	0.1	25.50	0	0.00	25.50	0.1	15,780	0.00%
2023/12/11	0.3	25.59	11	25.50	25.60	-10.7	15,935	-0.07%
2023/12/08	0	25.60	13.2	25.59	25.60	-13.2	15,933	-0.08%
2023/12/07	0.2	25.49	1	25.50	25.50	-0.8	15,995	-0.01%
2023/12/06	0	25.50	9	25.61	25.55	-9	16,053	-0.06%
2023/12/05	2.2	25.17	15.3	25.40	25.45	-13.1	15,903	-0.08%
2023/12/04	8.4	25.16	0.1	25.25	25.25	8.3	15,964	0.05%
2023/12/01	13.4	25.26	0	0.00	25.25	13.4	16,050	0.08%
2023/11/29	1	25.60	4	25.70	25.55	-3	15,390	-0.02%
2023/11/28	0.2	25.60	5	25.62	25.70	-4.8	15,247	-0.03%
2023/11/27	1	25.45	0	0.00	25.35	1	15,485	0.01%
2023/11/22	2.1	25.50	23	25.50	25.50	-20.9	15,421	-0.14%
2023/11/21	0.6	25.51	16.3	25.54	25.70	-15.8	15,392	-0.10%
2023/11/20	0.1	25.15	0	0.00	25.20	0.1	15,160	0.00%
2023/11/17	2.5	25.05	8	25.19	25.15	-5.5	15,128	-0.04%
2023/11/16	25.5	24.75	53	24.86	25.15	-27.5	15,028	-0.18%
2023/11/15	7.2	24.57	2	24.60	24.60	5.2	14,492	0.04%
2023/11/14	2	24.52	0	24.50	24.50	2	14,218	0.01%
2023/11/13	2.1	24.55	0	0.00	24.50	2.1	14,179	0.01%
2023/11/10	5.1	24.45	1	24.45	24.50	4.1	14,489	0.03%
2023/11/09	3	24.48	5	24.55	24.45	-2	14,577	-0.01%
2023/11/08	36	24.57	0	24.55	24.55	36	14,809	0.24%
2023/11/07	8.3	24.40	15	24.35	24.50	-6.7	14,679	-0.05%
2023/11/06	0.2	24.55	0.1	24.55	24.55	0.1	14,703	0.00%
2023/11/03	1.5	24.37	2.2	24.35	24.35	-0.7	14,523	0.00%
2023/11/02	1.7	24.18	2.3	24.16	24.15	-0.7	14,579	0.00%
2023/11/01	5.2	23.90	0	0.00	23.85	5.2	14,552	0.04%
2023/10/31	2.8	23.87	0	0.00	23.85	2.8	14,678	0.02%
2023/10/30	2	23.90	0	0.00	23.85	2	14,894	0.01%
2023/10/27	6.2	23.90	0	0.00	24.00	6.2	14,857	0.04%
2023/10/26	1.1	23.86	19	23.85	23.80	-17.9	15,070	-0.12%
2023/10/25	2.2	24.00	45	24.00	23.95	-42.8	15,050	-0.28%
2023/10/24	0.5	24.00	23.2	23.90	23.95	-22.6	15,626	-0.14%
2023/10/23	1.3	24.02	0	0.00	24.05	1.3	16,228	0.01%
2023/10/20	3	23.87	1	24.15	24.00	2	16,482	0.01%
2023/10/19	6	24.30	0	0.00	24.20	6	16,384	0.04%
2023/10/18	7	24.54	6	24.50	24.50	1	16,613	0.01%
2023/10/17	3	24.60	0	0.00	24.70	3	16,772	0.02%
2023/10/16	10.3	24.65	3	24.63	24.70	7.3	16,846	0.04%
2023/10/13	1	24.55	0	0.00	24.65	1	16,874	0.01%
2023/10/12	1	24.59	2	24.55	24.75	-1	17,048	-0.01%
2023/10/11	5.9	24.40	10	24.50	24.60	-4.1	17,071	-0.02%
2023/10/06	3	24.15	2	24.10	24.20	1	16,857	0.01%
2023/10/05	15.6	23.96	0	0.00	24.00	15.6	16,946	0.09%
2023/10/04	72.4	23.95	3	23.80	23.80	69.4	16,918	0.41%
2023/10/03	0.5	24.15	0	0.00	24.10	0.5	16,657	0.00%
2023/10/02	0	24.30	4	24.24	24.15	-4	16,730	-0.02%
2023/09/28	0	0.00	2	24.20	24.25	-2	17,234	-0.01%
2023/09/27	1.1	24.11	1	24.15	24.15	0.1	17,375	0.00%
2023/09/26	16.1	24.12	2.1	24.20	24.15	14.1	17,441	0.08%
2023/09/25	6.2	24.24	0.2	24.29	24.30	6	17,418	0.03%
2023/09/22	13.2	24.04	0	0.00	24.10	13.2	17,676	0.07%
2023/09/21	4.5	24.14	0	0.00	24.05	4.5	17,755	0.03%
2023/09/20	14.6	24.39	0.1	24.45	24.35	14.4	17,558	0.08%
2023/09/19	15	24.50	0	0.00	24.45	15	17,476	0.09%
2023/09/18	6.8	24.43	0	0.00	24.45	6.8	17,648	0.04%
2023/09/15	16.8	24.45	5	24.40	24.40	11.8	17,710	0.07%
2023/09/14	30.5	24.66	1	24.75	24.80	29.5	17,220	0.17%
2023/09/13	0.1	24.35	0.2	24.35	24.30	0	17,044	0.00%
2023/09/12	1.3	24.21	0	0.00	24.25	1.3	17,281	0.01%
2023/09/11	0	24.30	0	0.00	24.15	0	17,201	0.00%
2023/09/08	11.2	24.15	14.1	24.20	24.20	-2.9	17,161	-0.02%
2023/09/07	5.8	24.23	0	0.00	24.20	5.8	17,201	0.03%
2023/09/06	5	24.39	0.8	24.50	24.35	4.3	17,154	0.02%
2023/09/05	4	24.50	2.5	24.57	24.50	1.5	17,051	0.01%
2023/09/04	0.5	24.65	0.1	24.65	24.60	0.4	17,088	0.00%
2023/09/01	50.7	24.55	0	0.00	24.55	50.7	17,206	0.29%
2023/08/31	1.3	24.66	0	0.00	24.45	1.3	17,334	0.01%
2023/08/30	0.9	24.77	10.8	24.89	24.80	-9.9	17,105	-0.06%
2023/08/29	1.1	24.60	1	24.60	24.60	0.1	17,267	0.00%
2023/08/28	6.4	24.65	0	0.00	24.50	6.4	17,312	0.04%
2023/08/25	6.2	24.40	0	0.00	24.35	6.2	17,853	0.03%
2023/08/24	15	24.41	0	0.00	24.40	15	17,935	0.08%
2023/08/23	1.2	24.61	1	24.60	24.55	0.2	17,763	0.00%
2023/08/22	3.4	24.70	3	24.85	24.65	0.4	17,798	0.00%
2023/08/21	20.2	24.85	2	24.83	24.85	18.2	17,833	0.10%
2023/08/18	1	24.70	2	24.83	24.60	-1	17,896	-0.01%
2023/08/17	32	24.50	1	24.60	24.50	31	17,943	0.17%
2023/08/16	8.9	24.61	0	0.00	24.55	8.9	17,968	0.05%
2023/08/15	6.1	25.12	0	0.00	25.00	6.1	18,074	0.03%
2023/08/14	2.4	25.45	1	25.35	25.35	1.4	18,157	0.01%
2023/08/11	1.2	25.83	5	25.90	25.70	-3.8	18,303	-0.02%
2023/08/10	0.1	26.05	0	0.00	25.85	0.1	18,654	0.00%
2023/08/09	8.2	25.73	0	0.00	25.90	8.2	18,587	0.04%
2023/08/08	0.1	25.80	0	0.00	25.60	0.1	18,629	0.00%
2023/08/07	1.2	25.68	0	0.00	25.75	1.2	18,521	0.01%
2023/08/04	3	25.60	4	25.70	25.55	-1	19,029	-0.01%
2023/08/02	1.4	25.67	0	0.00	25.65	1.4	19,034	0.01%
2023/08/01	0.4	26.00	34	25.90	25.95	-33.6	18,926	-0.18%
2023/07/31	5	25.94	1	25.90	25.85	4	18,911	0.02%
2023/07/28	0	0.00	0.2	26.00	25.95	-0.2	18,840	0.00%
2023/07/27	0.2	26.00	28	25.95	26.00	-27.8	19,073	-0.15%
2023/07/26	5	26.82	4	26.88	26.95	1	18,746	0.01%
2023/07/25	21.6	26.27	4.2	26.43	26.55	17.4	18,198	0.10%
2023/07/24	1.1	26.31	5	26.30	26.25	-3.9	17,976	-0.02%
2023/07/21	0.1	26.55	2	26.55	26.45	-1.9	17,922	-0.01%
2023/07/20	1.6	26.50	9	26.55	26.60	-7.4	17,686	-0.04%
2023/07/19	2.2	26.42	7	26.40	26.45	-4.8	17,536	-0.03%
2023/07/18	0.2	26.40	5.1	26.35	26.45	-4.9	17,454	-0.03%
2023/07/17	5.8	26.27	22	26.35	26.45	-16.2	17,439	-0.09%
2023/07/14	1.5	26.07	5	26.19	26.30	-3.5	17,330	-0.02%
2023/07/13	6.1	26.00	6.2	26.08	26.00	-0.1	17,212	0.00%
2023/07/12	11.3	25.79	26.5	25.75	25.95	-15.2	17,202	-0.09%
2023/07/11	1.3	25.78	0	0.00	25.80	1.3	17,178	0.01%
2023/07/10	13.1	25.46	10	25.53	25.45	3.1	17,133	0.02%
2023/07/07	7.6	25.50	0	0.00	25.55	7.6	17,090	0.04%
2023/07/06	5.1	25.85	0	0.00	25.80	5.1	17,046	0.03%
2023/07/05	0.2	26.15	0.1	26.15	26.15	0.1	16,503	0.00%
2023/07/04	0	26.05	2	25.95	26.05	-2	16,516	-0.01%
2023/07/03	1	26.15	29.4	26.11	26.20	-28.3	17,050	-0.17%
2023/06/30	13.4	26.03	6.4	26.15	26.05	7	17,383	0.04%
2023/06/29	1.6	26.03	0.8	26.05	25.95	0.8	17,356	0.00%
2023/06/28	0.2	26.20	0	0.00	26.10	0.2	17,343	0.00%
2023/06/27	5	26.20	0.2	26.25	26.20	4.8	17,375	0.03%
2023/06/26	10.5	26.31	1.1	26.37	26.35	9.5	17,445	0.05%
2023/06/21	0.2	26.40	11.8	26.34	26.40	-11.6	17,372	-0.07%
2023/06/20	15.1	26.27	0	0.00	26.30	15.1	17,509	0.09%
2023/06/19	0.3	26.17	0	0.00	26.30	0.3	17,602	0.00%
2023/06/16	0.1	26.25	2.1	26.21	26.20	-2	17,763	-0.01%
2023/06/15	0.7	26.26	0	0.00	26.25	0.7	17,695	0.00%
2023/06/14	1	26.30	0.2	26.30	26.25	0.8	18,005	0.00%
2023/06/13	0.1	26.30	1	26.35	26.30	-0.9	18,799	0.00%
2023/06/12	1.3	26.22	0	0.00	26.20	1.3	18,972	0.01%
2023/06/09	0	26.50	1.5	26.52	26.50	-1.5	19,209	-0.01%
2023/06/08	0.5	26.50	5	26.60	26.60	-4.5	19,690	-0.02%
2023/06/07	0.2	26.60	6.1	26.59	26.70	-5.9	20,013	-0.03%
2023/06/06	2.2	26.67	30	26.56	26.55	-27.8	20,186	-0.14%
2023/06/05	50.2	26.26	7.5	26.46	26.35	42.7	20,288	0.21%
2023/06/02	0	0.00	3	26.05	26.00	-3	20,283	-0.01%
2023/06/01	20	25.85	0	0.00	25.85	20	20,341	0.10%
2023/05/31	2	25.90	0	0.00	25.90	2	20,433	0.01%
2023/05/30	1.4	25.91	25	25.95	25.90	-23.6	20,093	-0.12%
2023/05/29	10	25.85	5	25.90	25.80	5	20,295	0.02%
2023/05/26	1.7	25.80	7	25.86	25.75	-5.3	21,019	-0.03%
2023/05/25	3.3	25.82	0	0.00	25.80	3.3	21,338	0.02%
2023/05/24	2.3	26.00	1	26.00	26.10	1.3	21,844	0.01%
2023/05/23	4	26.12	0.4	26.10	26.10	3.7	24,309	0.02%
2023/05/22	12.5	26.29	5	26.25	26.20	7.5	24,670	0.03%
2023/05/19	0	0.00	2.4	26.24	26.30	-2.4	24,822	-0.01%
2023/05/18	0.3	25.92	13.2	25.98	26.00	-12.8	24,535	-0.05%
2023/05/17	0.2	25.55	2	25.90	25.90	-1.8	24,518	-0.01%
2023/05/16	20.4	25.65	10	25.49	25.70	10.4	24,504	0.04%
2023/05/15	0.6	25.29	7.7	25.17	25.30	-7.2	24,649	-0.03%
2023/05/12	6	25.23	7	25.26	25.25	-1	24,732	0.00%
2023/05/11	0	25.35	0	0.00	25.45	0	24,717	0.00%
2023/05/10	1	25.42	22.1	25.44	25.50	-21.1	24,967	-0.08%
2023/05/09	7.1	24.95	4	24.98	25.05	3.1	24,612	0.01%
2023/05/08	2	25.00	3.1	25.03	24.95	-1.1	24,684	0.00%
2023/05/05	0.2	25.00	0.3	24.95	24.95	-0.1	24,564	0.00%
2023/05/04	1	24.83	7	24.80	24.90	-6	24,734	-0.02%
2023/05/03	1.3	24.64	49.4	24.78	24.80	-48.1	24,849	-0.19%
2023/05/02	16.4	24.71	0.7	24.70	24.90	15.7	25,028	0.06%
2023/04/28	1	24.85	0.2	24.90	24.95	0.8	25,602	0.00%
2023/04/27	6.2	24.71	0	0.00	24.80	6.2	25,915	0.02%
2023/04/26	0.1	25.00	3	24.90	24.95	-2.9	26,074	-0.01%
2023/04/25	0.4	25.00	2	24.95	24.95	-1.6	26,059	-0.01%
2023/04/24	0.1	25.00	2	24.90	25.00	-1.9	26,186	-0.01%
2023/04/21	1.1	24.86	1	24.90	24.85	0.1	26,318	0.00%
2023/04/20	2	24.90	2	24.95	24.90	0	26,408	0.00%
2023/04/19	1.2	25.02	0	0.00	25.05	1.2	26,893	0.00%
2023/04/18	0.4	25.23	8	25.25	25.30	-7.6	26,824	-0.03%
2023/04/17	1.4	25.29	0	0.00	25.25	1.4	26,845	0.01%
2023/04/14	0	0.00	9.2	25.30	25.45	-9.2	26,928	-0.03%
2023/04/13	0.1	25.20	0	0.00	25.30	0.1	26,870	0.00%
2023/04/12	10.2	25.20	2	25.20	25.30	8.2	26,846	0.03%
2023/04/11	0.2	25.25	25.7	25.16	25.25	-25.5	26,870	-0.09%
2023/04/10	0.1	25.03	5	24.97	25.00	-4.9	26,754	-0.02%
2023/04/07	2.6	25.00	0.1	25.05	25.00	2.4	26,718	0.01%
2023/04/06	12.7	25.45	1.6	25.40	25.45	11.1	26,524	0.04%
2023/03/31	11	25.15	4.3	25.18	25.30	6.8	25,953	0.03%
2023/03/30	2.4	24.96	34	24.95	25.00	-31.6	25,577	-0.12%
2023/03/29	0.2	24.90	1	24.90	24.90	-0.8	25,366	0.00%
2023/03/28	5	24.75	1.3	24.75	24.80	3.7	25,574	0.01%
2023/03/27	0.3	24.75	40	24.65	24.70	-39.7	25,631	-0.15%
2023/03/24	0.4	24.70	1	24.70	24.70	-0.6	25,780	0.00%
2023/03/23	0.1	24.60	2	24.45	24.65	-1.9	25,780	-0.01%
2023/03/22	2.4	24.34	0.5	24.40	24.45	1.9	25,746	0.01%
2023/03/21	1.4	24.01	0.4	24.00	23.95	0.9	25,969	0.00%
2023/03/20	1.5	23.71	1	23.65	23.75	0.5	25,940	0.00%
2023/03/17	2	23.78	17	23.74	23.70	-15	25,820	-0.06%
2023/03/16	14.6	23.60	68	23.55	23.55	-53.4	25,737	-0.21%
2023/03/15	5.4	24.08	0	0.00	24.00	5.4	25,346	0.02%
2023/03/14	16.3	24.13	1	24.10	24.05	15.3	25,227	0.06%
2023/03/13	18.1	24.23	18.2	24.34	24.35	-0.1	24,999	0.00%
2023/03/10	3.4	24.65	10	24.60	24.55	-6.6	24,830	-0.03%
2023/03/09	22	24.80	3	24.85	24.85	19	24,730	0.08%
2023/03/07	1.4	24.91	15.2	24.96	25.00	-13.8	25,186	-0.05%
2023/03/06	3.2	24.76	3	24.70	24.85	0.2	25,275	0.00%
2023/03/03	0	24.75	2	24.75	24.65	-2	25,394	-0.01%
2023/03/02	1	24.70	3	24.80	24.70	-2	25,413	-0.01%
2023/03/01	11.3	24.80	2.8	24.80	24.80	8.4	25,464	0.03%
2023/02/24	7.1	24.90	0	0.00	24.95	7.1	25,274	0.03%
2023/02/23	10	24.90	11	24.90	24.95	-1	24,712	0.00%
2023/02/22	33.9	24.71	31.2	24.80	24.90	2.7	24,520	0.01%
2023/02/21	125.6	24.72	25	24.71	24.75	100.6	24,211	0.42%	大買/
2023/02/20	99.2	25.71	13	25.90	26.00	86.2	22,032	0.39%
2023/02/17	1.6	25.34	5	25.35	25.40	-3.4	22,020	-0.02%
2023/02/16	10.5	25.15	1.1	25.11	25.10	9.4	22,302	0.04%
2023/02/15	8.4	25.15	0	0.00	25.05	8.4	22,859	0.04%
2023/02/14	0	0.00	111	25.30	25.25	-111	22,744	-0.49%	大賣/鉅額交易
2023/02/13	7.2	25.04	28	24.97	25.20	-20.9	22,744	-0.09%
2023/02/10	18.1	24.64	12	24.75	24.70	6.1	22,403	0.03%
2023/02/09	110	24.64	0	0.00	24.60	110	22,403	0.49%	大買/鉅額交易
2023/02/08	5.3	24.68	0	0.00	24.50	5.3	22,448	0.02%
2023/02/07	4.4	24.43	0	0.00	24.40	4.4	22,204	0.02%
2023/02/06	23.9	24.62	7	24.64	24.50	16.9	22,109	0.08%
2023/02/03	1.2	24.67	0.3	24.75	24.70	0.9	21,991	0.00%
2023/02/02	4	24.65	0	0.00	24.65	4	22,066	0.02%
2023/02/01	5	24.60	0.6	24.70	24.65	4.4	21,983	0.02%
2023/01/31	14	24.60	5	24.60	24.50	9	22,091	0.04%
2023/01/30	0.5	25.00	33.6	24.62	24.90	-33.1	21,892	-0.15%
2023/01/17	8	24.28	0	0.00	24.15	8	21,493	0.04%
2023/01/16	1.1	24.54	15	24.55	24.45	-13.9	21,542	-0.06%
2023/01/13	5	24.30	5	24.30	24.25	0	21,747	0.00%
2023/01/12	5	24.10	89	24.15	24.05	-84	22,253	-0.38%
2023/01/11	20	24.25	0	0.00	24.20	20	22,618	0.09%
2023/01/10	0.5	24.59	10	24.40	24.50	-9.5	23,176	-0.04%
2023/01/09	0	24.60	52	24.47	24.60	-52	23,482	-0.22%
2023/01/06	0	0.00	4	23.95	23.95	-4	23,520	-0.02%
2023/01/04	29	23.86	1	23.85	23.80	28	24,469	0.11%
2023/01/03	0	24.15	19	24.10	24.00	-19	24,994	-0.08%
2022/12/30	0.4	24.17	5	24.15	24.05	-4.6	25,089	-0.02%
2022/12/29	10.2	24.00	5.1	24.00	24.10	5	25,674	0.02%
2022/12/28	0	0.00	1	24.20	24.05	-1	25,844	0.00%
2022/12/27	0	0.00	2	24.30	24.30	-2	26,088	-0.01%
2022/12/26	1.3	24.21	0	0.00	24.15	1.3	26,483	0.01%
2022/12/23	12	24.10	0	0.00	24.10	12	26,908	0.04%
2022/12/22	0	0.00	2	24.35	24.35	-2	27,330	-0.01%
2022/12/21	1.5	24.07	5	24.15	24.10	-3.5	27,681	-0.01%
2022/12/20	36.2	23.95	0.7	24.15	24.00	35.5	27,990	0.13%
2022/12/19	20.4	24.10	0	0.00	24.30	20.4	28,030	0.07%
2022/12/16	0.5	24.35	0.7	24.35	24.25	-0.1	28,079	0.00%
2022/12/15	3.4	24.52	2	24.45	24.60	1.4	28,313	0.00%
2022/12/14	1	24.60	1	24.65	24.65	0	28,358	0.00%
2022/12/13	108.1	24.27	0	0.00	24.20	108.1	28,309	0.38%	大買/鉅額交易
2022/12/12	6.1	24.49	96	24.51	24.55	-89.9	27,953	-0.32%
2022/12/09	4	24.70	4	24.65	24.65	0	28,309	0.00%
2022/12/08	0.2	24.65	2	24.35	24.65	-1.8	28,421	-0.01%
2022/12/07	1	24.20	12.5	24.49	24.40	-11.5	28,384	-0.04%
2022/12/06	0.1	24.24	0	0.00	24.20	0.1	28,176	0.00%
2022/12/05	0.4	24.45	0	0.00	24.25	0.4	28,230	0.00%
2022/12/02	15	24.27	0	0.00	24.15	15	28,164	0.05%
2022/12/01	1	24.89	3	24.85	24.60	-2	28,065	-0.01%
2022/11/30	2.4	24.84	6	24.63	24.80	-3.6	27,907	-0.01%
2022/11/29	0.9	24.38	2	24.35	24.50	-1.1	27,597	0.00%
2022/11/28	0.3	24.10	1	24.10	24.10	-0.7	27,285	0.00%
2022/11/25	8.1	23.98	0	0.00	24.15	8.1	27,359	0.03%
2022/11/24	0	0.00	3	24.20	24.25	-3	27,342	-0.01%
2022/11/23	23	23.83	10	24.00	24.00	13	27,320	0.05%
2022/11/22	24.4	23.70	2	23.65	23.75	22.4	27,186	0.08%
2022/11/21	6.6	23.68	0	0.00	23.75	6.6	27,053	0.02%
2022/11/18	1.2	23.53	0	0.00	23.70	1.2	26,863	0.00%
2022/11/17	25.6	23.66	0	0.00	23.75	25.6	26,730	0.10%
2022/11/16	4.3	24.06	0	0.00	24.00	4.3	26,587	0.02%
2022/11/15	5.2	24.20	0	0.00	24.20	5.2	26,305	0.02%
2022/11/14	3	24.00	0.4	24.10	24.05	2.6	25,900	0.01%
2022/11/11	3	23.70	23.1	23.77	24.00	-20.1	25,449	-0.08%
2022/11/10	16.1	23.22	0	0.00	23.20	16.1	24,852	0.06%
2022/11/09	1	23.40	0	0.00	23.45	1	24,785	0.00%
2022/11/08	2.1	23.43	2	23.50	23.50	0.1	24,490	0.00%
2022/11/07	1	23.30	2	23.40	23.50	-1	24,427	0.00%
2022/11/04	2.1	22.98	0	0.00	23.05	2.1	24,457	0.01%
2022/11/03	15	23.05	0	0.00	23.05	15	24,429	0.06%
2022/11/02	22	23.27	0	0.00	23.25	22	24,583	0.09%
2022/11/01	0.8	23.48	0	0.00	23.40	0.8	24,560	0.00%
2022/10/31	2.1	23.31	20	23.30	23.20	-17.9	24,549	-0.07%
2022/10/28	20	23.05	21	23.30	23.15	-1	24,458	0.00%
2022/10/27	25	23.25	2	23.40	23.10	23	24,668	0.09%
2022/10/26	2.1	23.35	21	23.26	23.20	-18.9	24,592	-0.08%
2022/10/25	32.2	22.66	0	0.00	22.80	32.2	24,368	0.13%
2022/10/24	24.1	22.84	0	0.00	22.85	24.1	24,346	0.10%
2022/10/21	2.9	22.85	10	23.05	22.95	-7.1	24,367	-0.03%
2022/10/20	7	22.28	2	22.10	22.55	5	24,420	0.02%
2022/10/19	8.7	22.74	4	22.60	22.50	4.7	24,148	0.02%
2022/10/18	12.2	22.91	0	0.00	23.00	12.2	24,006	0.05%
2022/10/17	116.5	23.16	5	23.17	23.10	111.5	23,675	0.47%	大買/鉅額交易
2022/10/14	41.3	23.66	0	0.00	23.55	41.3	23,619	0.18%
2022/10/13	14.8	23.83	3	23.65	23.75	11.8	23,349	0.05%
2022/10/12	3.1	24.23	8	24.10	24.60	-5	22,797	-0.02%
2022/10/11	14.7	24.52	0.1	25.30	24.40	14.6	22,867	0.06%
2022/10/06	5.9	25.21	0.3	25.30	25.45	5.6	22,453	0.03%
2022/10/05	4.2	25.33	5	25.27	25.25	-0.8	22,312	0.00%
2022/10/04	10.2	25.34	2	25.50	25.30	8.2	22,603	0.04%
2022/10/03	3.6	25.37	0	0.00	25.35	3.6	23,041	0.02%
2022/09/30	3.3	25.91	3	25.95	25.75	0.3	22,887	0.00%
2022/09/29	2.2	26.01	4	25.99	26.10	-1.8	22,759	-0.01%
2022/09/28	7.1	26.16	1	26.45	26.10	6.1	22,658	0.03%
2022/09/27	1.6	26.20	4	26.15	26.15	-2.4	22,376	-0.01%
2022/09/26	1.4	26.56	3	26.40	26.35	-1.6	22,217	-0.01%
2022/09/23	5.1	26.77	13	26.85	26.75	-7.9	22,276	-0.04%
2022/09/22	8.2	26.83	0	0.00	26.80	8.2	22,245	0.04%
2022/09/21	1.2	27.33	0.1	27.45	27.30	1.1	21,945	0.00%
2022/09/20	1.4	27.36	0	0.00	27.40	1.4	21,898	0.01%
2022/09/19	1.2	27.51	0	0.00	27.40	1.2	21,916	0.01%
2022/09/16	9.3	27.37	10	27.50	27.40	-0.7	21,998	0.00%
2022/09/15	5.5	27.41	2	27.70	27.55	3.5	21,723	0.02%
2022/09/14	1.5	27.50	0	0.00	27.40	1.5	21,826	0.01%
2022/09/13	1	27.80	3	27.85	27.75	-2	21,825	-0.01%
2022/09/12	35.2	27.66	1	27.70	27.75	34.2	21,909	0.16%
2022/09/08	1	27.45	0	0.00	27.50	1	22,215	0.00%
2022/09/07	4.2	27.39	4.3	27.50	27.30	-0.1	22,493	0.00%
2022/09/06	0.1	27.80	23	27.75	27.80	-22.9	22,502	-0.10%
2022/09/05	20	27.53	0	0.00	27.55	20	22,607	0.09%
2022/09/02	1.9	27.73	2	27.60	27.60	-0.1	22,677	0.00%
2022/09/01	27.7	27.74	0	0.00	27.65	27.7	22,680	0.12%
2022/08/31	4.8	28.00	3.7	28.16	28.20	1	22,507	0.00%
2022/08/30	2.1	27.63	0	0.00	27.65	2.1	22,279	0.01%
2022/08/29	4.2	27.63	1	27.75	27.70	3.2	22,262	0.01%
2022/08/26	0.8	28.11	0	0.00	28.00	0.8	22,205	0.00%
2022/08/25	0	28.00	1	27.90	27.80	-1	22,389	0.00%
2022/08/24	3	27.52	0	0.00	27.65	3	22,660	0.01%
2022/08/23	5.3	27.56	0	0.00	27.55	5.3	23,486	0.02%
2022/08/22	7	27.84	0	0.00	27.80	7	23,625	0.03%
2022/08/19	2.1	28.10	0	0.00	28.05	2.1	23,772	0.01%
2022/08/18	1.4	28.01	0.1	28.10	28.05	1.3	24,571	0.01%
2022/08/17	1	28.15	0	0.00	28.25	1	24,592	0.00%
2022/08/16	2.7	28.28	0	0.00	28.30	2.7	24,579	0.01%
2022/08/15	3.4	28.41	2	28.43	28.35	1.4	24,915	0.01%
2022/08/12	5.1	28.35	1	28.45	28.45	4.1	25,136	0.02%
2022/08/11	1.1	28.46	1	28.50	28.50	0.1	25,489	0.00%
2022/08/10	2.1	27.96	4	27.95	28.15	-1.9	25,919	-0.01%
2022/08/09	2.1	27.93	3	28.03	28.10	-0.9	26,201	0.00%
2022/08/08	15	27.48	1	27.25	27.60	14	26,293	0.05%
2022/08/05	1.7	27.51	0	0.00	27.55	1.7	26,864	0.01%
2022/08/04	3	27.17	0	0.00	27.30	3	27,340	0.01%
2022/08/03	16.1	27.05	2	27.00	27.20	14.1	27,583	0.05%
2022/08/02	4	27.13	5	27.24	27.35	-1	28,013	0.00%
2022/08/01	10	27.30	0	0.00	27.20	10	28,162	0.04%
2022/07/29	7.5	27.52	5	27.18	27.50	2.5	28,435	0.01%
2022/07/28	8.2	27.49	23	27.48	27.65	-14.8	28,289	-0.05%
2022/07/27	4.7	29.12	12	29.33	29.35	-7.3	28,025	-0.03%
2022/07/26	12.3	29.17	17	29.20	29.20	-4.7	27,904	-0.02%
2022/07/25	4.2	29.30	13	29.35	29.15	-8.8	27,790	-0.03%
2022/07/22	9.1	28.81	3	29.07	29.05	6.1	27,909	0.02%
2022/07/21	2.2	28.48	1	28.35	28.45	1.2	27,922	0.00%
2022/07/20	2.1	28.00	7.3	28.20	27.85	-5.1	27,933	-0.02%
2022/07/19	4	27.73	0	0.00	27.85	4	27,927	0.01%
2022/07/18	3.4	27.79	0	0.00	28.00	3.4	28,027	0.01%
2022/07/15	19.1	27.20	0	0.00	27.20	19.1	27,870	0.07%
2022/07/14	1.1	27.33	2	27.45	27.40	-0.9	27,967	0.00%
2022/07/13	28	26.99	4	27.21	27.10	24	27,947	0.09%
2022/07/12	24	26.56	0	0.00	26.50	24	28,125	0.09%
2022/07/11	18.4	27.31	5	27.49	27.05	13.4	27,990	0.05%
2022/07/07	12	28.31	0	0.00	28.60	12	28,510	0.04%
2022/07/06	8	28.83	1	28.75	28.60	7	28,719	0.02%
2022/07/05	0	29.15	0	0.00	29.05	0	29,133	0.00%
2022/07/04	3	28.95	0	0.00	28.95	3	29,590	0.01%
2022/07/01	10.3	29.02	3	29.02	29.10	7.3	30,456	0.02%
2022/06/30	0	0.00	11	29.13	29.00	-11	30,507	-0.04%
2022/06/28	0.2	29.75	0	0.00	29.70	0.2	30,665	0.00%
2022/06/27	1.2	29.84	0	0.00	29.70	1.2	30,904	0.00%
2022/06/24	1	29.60	14	29.59	29.65	-13	31,025	-0.04%
2022/06/23	0.3	29.40	2	29.30	29.40	-1.7	31,097	-0.01%
2022/06/22	20.2	29.02	1	28.90	28.95	19.2	30,976	0.06%
2022/06/21	1.3	29.44	2	29.50	29.50	-0.7	30,840	0.00%
2022/06/20	0.3	29.13	9.8	29.32	29.00	-9.5	30,838	-0.03%
2022/06/17	4.1	29.04	1	29.30	29.10	3.1	30,830	0.01%
2022/06/16	2.4	29.57	6	29.53	29.50	-3.6	30,482	-0.01%
2022/06/15	3.1	29.08	2.8	29.19	29.15	0.3	30,603	0.00%
2022/06/14	10.4	29.26	3	29.15	29.45	7.4	30,745	0.02%
2022/06/13	3.9	28.88	0	0.00	28.90	3.9	30,810	0.01%
2022/06/10	2	29.15	1	29.35	29.15	1	30,665	0.00%
2022/06/09	1.2	29.09	1.3	29.28	29.15	-0.1	30,719	0.00%
2022/06/08	0	0.00	1	29.50	29.50	-1	30,664	0.00%
2022/06/06	2	29.40	0	0.00	29.60	2	31,008	0.01%
2022/06/02	1.2	29.48	1	29.60	29.55	0.2	31,306	0.00%
2022/06/01	10	30.00	0	0.00	29.80	10	31,558	0.03%
2022/05/31	1	29.80	0	0.00	30.60	1	31,353	0.00%
2022/05/30	6.6	29.88	3	29.70	30.05	3.6	30,566	0.01%
2022/05/27	5	29.20	2.4	29.23	29.40	2.6	30,477	0.01%
2022/05/26	14.8	28.87	0	0.00	28.80	14.8	30,519	0.05%
2022/05/25	0.1	29.65	0	0.00	29.55	0.1	30,243	0.00%
2022/05/24	1	29.35	1	29.85	29.45	0	30,635	0.00%
2022/05/23	0.3	29.60	3	29.37	29.45	-2.7	30,589	-0.01%
2022/05/20	13.1	28.90	14	28.91	28.90	-0.9	30,556	0.00%
2022/05/19	5.5	28.79	0	0.00	28.75	5.5	30,358	0.02%
2022/05/18	14.2	29.28	0	0.00	29.60	14.2	29,968	0.05%
2022/05/17	2.3	28.83	1	29.30	28.60	1.3	29,719	0.00%
2022/05/16	0.3	29.23	0	0.00	29.10	0.3	29,628	0.00%
2022/05/13	8	29.16	0	0.00	29.45	8	29,513	0.03%
2022/05/12	6.1	29.72	27	29.52	29.50	-20.9	29,045	-0.07%
2022/05/11	4	30.63	7.1	30.55	30.65	-3.1	28,676	-0.01%
2022/05/10	12.2	29.67	6	29.83	30.35	6.2	28,560	0.02%
2022/05/09	0	0.00	5.2	30.78	30.70	-5.2	28,178	-0.02%
2022/05/06	8.3	31.48	3	31.48	31.80	5.3	28,159	0.02%
2022/05/05	2.1	32.42	0	0.00	32.10	2.1	28,325	0.01%
2022/05/04	9.1	32.46	10	32.40	32.40	-0.9	28,119	0.00%
2022/05/03	4.2	32.97	3.1	33.12	32.70	1.1	28,203	0.00%
2022/04/29	11	33.45	0	0.00	33.85	11	27,989	0.04%
2022/04/28	0.1	33.30	3	32.90	33.30	-3	27,975	-0.01%
2022/04/27	3	32.95	1	33.20	33.20	2	27,580	0.01%
2022/04/26	4.4	33.21	4	33.06	33.45	0.4	27,301	0.00%
2022/04/25	17.1	32.39	2	32.63	32.45	15.1	26,959	0.06%
2022/04/22	0	0.00	2	32.95	33.00	-2	26,784	-0.01%
2022/04/21	5.2	32.17	0	0.00	32.20	5.2	26,673	0.02%
2022/04/20	1.7	31.97	19	32.13	32.50	-17.3	26,892	-0.06%
2022/04/19	1.3	32.20	3	32.18	32.15	-1.7	26,908	-0.01%
2022/04/18	6.6	32.31	29.8	32.27	32.20	-23.2	26,963	-0.09%
2022/04/15	5	33.40	1	33.75	33.30	4	26,415	0.02%
2022/04/14	3.7	34.18	5.5	34.26	33.35	-1.8	26,342	-0.01%
2022/04/13	0.7	35.13	30	35.15	35.25	-29.3	25,645	-0.11%
2022/04/12	4	35.15	1	35.10	35.15	3	25,441	0.01%
2022/04/11	21.1	35.30	19.4	35.22	35.35	1.7	25,024	0.01%
2022/04/08	2	34.21	13	34.58	34.85	-11	24,284	-0.05%
2022/04/07	2.2	34.79	34.6	34.11	33.75	-32.4	23,842	-0.14%
2022/04/06	1.2	33.12	30.1	33.65	34.05	-28.9	22,977	-0.13%
2022/04/01	1	32.80	3	33.00	33.00	-2	22,610	-0.01%
2022/03/31	0.4	33.09	9.2	33.13	33.05	-8.7	22,363	-0.04%
2022/03/30	2.3	32.78	1.3	32.89	32.85	1	22,078	0.00%
2022/03/29	0	32.25	1.2	32.37	32.30	-1.2	21,769	-0.01%
2022/03/28	0.3	32.10	0	0.00	32.10	0.3	21,517	0.00%
2022/03/25	0.2	31.80	10	31.80	31.80	-9.8	21,349	-0.05%
2022/03/24	2.9	31.73	0.2	31.70	31.80	2.8	21,255	0.01%
2022/03/23	1.4	31.49	2.3	31.58	31.70	-0.9	21,237	0.00%
2022/03/22	0	31.35	1.1	31.29	31.40	-1.1	20,979	-0.01%
2022/03/21	2.1	31.10	1.5	31.15	31.15	0.6	20,700	0.00%
2022/03/18	2.2	31.13	5.9	31.26	31.05	-3.7	20,610	-0.02%
2022/03/17	1.1	30.76	8	31.01	30.90	-6.9	20,246	-0.03%
2022/03/16	0.3	30.48	34	30.50	30.50	-33.7	19,838	-0.17%
2022/03/15	1.4	30.02	12	30.08	30.10	-10.6	19,599	-0.05%
2022/03/14	5.4	30.03	0.5	30.05	30.05	4.9	19,488	0.03%
2022/03/11	1	29.90	0	0.00	29.95	1	19,522	0.01%
2022/03/10	10.2	29.70	3	29.88	29.90	7.2	19,461	0.04%
2022/03/09	13	28.95	1.2	29.00	28.80	11.8	19,237	0.06%
2022/03/08	0	29.00	2	28.88	28.95	-2	19,069	-0.01%
2022/03/07	13	29.06	3.1	29.05	29.20	10	18,755	0.05%
2022/03/04	0	0.00	10	29.68	29.70	-10	18,877	-0.05%
2022/03/03	3.3	29.91	0	0.00	29.95	3.3	18,961	0.02%
2022/03/02	1.6	29.89	0	0.00	29.90	1.6	19,008	0.01%
2022/03/01	2.1	29.61	0	0.00	29.80	2.1	18,859	0.01%
2022/02/25	21	29.25	15	29.37	29.45	6	19,000	0.03%
2022/02/24	16.1	29.50	9.1	29.60	29.60	7	18,467	0.04%
2022/02/23	2.3	29.97	0.6	30.10	30.00	1.7	18,052	0.01%
2022/02/22	9.1	29.89	0	0.00	30.00	9.1	18,132	0.05%
2022/02/21	8.3	30.17	0	0.00	30.20	8.3	17,846	0.05%
2022/02/18	14	30.36	10	30.42	30.35	4	17,825	0.02%
2022/02/17	1.1	30.60	0	0.00	30.50	1.1	17,913	0.01%
2022/02/16	14.3	30.56	2	30.55	30.65	12.3	17,857	0.07%
2022/02/15	0.1	30.35	0	0.00	30.25	0.1	17,736	0.00%
2022/02/14	0.1	30.35	0	0.00	30.35	0.1	18,057	0.00%
2022/02/11	0.1	30.25	17.3	30.10	30.40	-17.2	18,304	-0.09%
2022/02/10	2	30.20	0	0.00	30.30	2	18,248	0.01%
2022/02/09	1.2	30.25	1	30.25	30.35	0.2	18,159	0.00%
2022/02/08	1	30.05	14.6	30.05	30.10	-13.6	17,802	-0.08%
2022/02/07	4.2	29.74	6	29.60	29.95	-1.8	17,460	-0.01%
2022/01/26	1.6	29.00	0	0.00	29.00	1.6	16,923	0.01%
2022/01/25	0.5	28.74	0	0.00	28.85	0.5	16,852	0.00%
2022/01/24	0.3	28.90	78	28.40	28.85	-77.7	16,611	-0.47%
2022/01/20	0	0.00	1	28.95	28.95	-1	16,580	-0.01%
2022/01/19	1	29.10	9.5	29.00	29.00	-8.5	16,539	-0.05%
2022/01/18	0.2	29.20	0	0.00	29.20	0.2	16,580	0.00%
2022/01/17	6.3	29.20	0	0.00	29.20	6.3	16,515	0.04%
2022/01/14	6.1	29.36	3.2	29.38	29.50	2.9	16,375	0.02%
2022/01/13	1.3	29.67	18.6	29.54	29.90	-17.3	16,353	-0.11%
2022/01/12	2	29.33	2.1	29.30	29.40	-0.1	16,038	0.00%
2022/01/11	4	29.10	2	29.13	29.30	2	15,830	0.01%
2022/01/10	0	0.00	5.2	28.80	28.95	-5.2	15,589	-0.03%
2022/01/07	0.2	28.90	25	28.93	28.95	-24.9	15,599	-0.16%
2022/01/06	26.2	28.45	0	0.00	28.55	26.2	15,267	0.17%
2022/01/05	0.2	28.20	2	28.18	28.20	-1.8	14,964	-0.01%
2022/01/04	10	28.10	1	28.05	28.10	9	15,078	0.06%
2022/01/03	21.7	28.01	5.3	28.19	28.00	16.4	15,109	0.11%
2021/12/30	0.7	28.04	3	28.02	28.05	-2.3	15,184	-0.01%
2021/12/29	0	0.00	5	28.03	28.05	-5	15,235	-0.03%
2021/12/28	0	28.00	2	27.90	28.00	-2	15,216	-0.01%
2021/12/27	0.1	27.95	0.1	28.05	27.95	0	15,232	0.00%
2021/12/24	0	27.95	1	27.90	27.95	-1	15,526	-0.01%
2021/12/23	0.3	27.90	0	0.00	27.90	0.3	15,713	0.00%
2021/12/22	0	0.00	0.1	27.90	27.90	-0.1	15,935	0.00%
2021/12/21	0	0.00	2	27.90	27.95	-2	15,970	-0.01%
2021/12/20	2.2	27.78	0.2	27.95	27.80	2	16,105	0.01%
2021/12/17	0.5	27.91	0	0.00	28.00	0.5	16,162	0.00%
2021/12/16	0.3	27.85	0	0.00	27.85	0.3	16,103	0.00%
2021/12/15	1.1	27.66	0	0.00	27.70	1.1	16,649	0.01%
2021/12/14	0.1	27.80	2.4	27.62	27.75	-2.3	17,018	-0.01%
2021/12/13	2	27.90	3	27.95	27.85	-1	17,039	-0.01%
2021/12/10	0	0.00	26	27.90	27.95	-26	16,974	-0.15%
2021/12/08	0	27.95	0	0.00	28.00	0	17,096	0.00%
2021/12/07	0	27.85	0	0.00	28.00	0	17,150	0.00%
2021/12/06	0.2	27.90	0	0.00	27.90	0.2	17,161	0.00%
2021/12/03	1	27.75	2	27.88	27.85	-1	17,375	-0.01%
2021/12/02	0	27.65	10	27.65	27.70	-10	17,391	-0.06%
2021/12/01	0.6	27.55	3	27.35	27.55	-2.4	17,536	-0.01%
2021/11/30	1	27.35	1	27.40	26.95	0	17,713	0.00%
2021/11/29	0	0.00	0.1	27.30	27.20	-0.1	17,555	0.00%
2021/11/26	2.1	27.56	4	27.53	27.60	-1.9	18,159	-0.01%
2021/11/25	6	27.85	2	27.78	27.90	4	19,582	0.02%
2021/11/24	0	27.90	1	28.00	28.00	-1	20,638	0.00%
2021/11/23	10.4	27.35	0	0.00	27.40	10.4	21,097	0.05%
2021/11/22	2.1	27.36	1	27.37	27.50	1.1	21,440	0.00%
2021/11/19	0	0.00	20.1	27.71	27.65	-20.1	21,606	-0.09%
2021/11/18	0	27.90	0	0.00	27.95	0	22,181	0.00%
2021/11/17	1.1	27.85	0	0.00	27.95	1.1	22,368	0.00%
2021/11/16	3.1	27.88	0	0.00	27.90	3.1	22,525	0.01%
2021/11/15	0.4	27.82	5.8	27.90	27.95	-5.4	22,819	-0.02%
2021/11/12	1.6	27.57	5	27.60	27.60	-3.4	22,868	-0.01%
2021/11/11	3.2	27.49	38.4	27.62	27.75	-35.2	23,019	-0.15%
2021/11/10	0.1	27.30	6.5	27.31	27.35	-6.5	22,766	-0.03%
2021/11/09	1	26.90	0	0.00	27.00	1	22,490	0.00%
2021/11/08	0.1	26.85	6	26.90	26.90	-5.9	22,524	-0.03%
2021/11/05	0.6	26.77	5	26.70	26.80	-4.4	22,508	-0.02%
2021/11/04	1.1	26.75	10	26.75	26.70	-8.9	22,650	-0.04%
2021/11/03	1	26.65	2	26.70	26.70	-1	22,821	0.00%
2021/11/02	0	26.70	11.7	26.69	26.70	-11.7	22,957	-0.05%
2021/11/01	0.8	26.65	0	0.00	26.65	0.8	23,062	0.00%
2021/10/28	0	0.00	10	26.73	26.60	-10	22,959	-0.04%
2021/10/27	5	26.70	2	26.70	26.75	3	23,112	0.01%
2021/10/26	4.1	26.56	29	26.55	26.65	-24.9	23,197	-0.11%
2021/10/25	0	0.00	1	26.45	26.35	-1	23,185	0.00%
2021/10/22	0.1	26.40	7.5	26.44	26.45	-7.4	23,368	-0.03%
2021/10/21	0.1	26.40	0	0.00	26.50	0.1	23,477	0.00%
2021/10/20	0.8	26.30	6.2	26.28	26.30	-5.5	23,426	-0.02%
2021/10/19	1	26.20	40	26.25	26.25	-39	23,572	-0.17%
2021/10/18	2.2	26.18	0	0.00	26.20	2.2	23,748	0.01%
2021/10/15	0.2	26.20	0.6	26.15	26.20	-0.4	23,849	0.00%
2021/10/14	2	26.25	0	0.00	26.10	2	23,979	0.01%
2021/10/13	0.1	26.15	0	0.00	26.15	0.1	24,116	0.00%
2021/10/12	0.4	26.10	2	26.05	26.15	-1.6	24,346	-0.01%
2021/10/08	4	26.04	0	0.00	26.00	4	24,156	0.02%
2021/10/07	2.3	26.22	101.4	26.18	26.25	-99.1	24,320	-0.41%	大賣/
2021/10/06	1.2	26.02	1	26.05	26.05	0.2	24,491	0.00%
2021/10/05	2.2	25.91	5.3	25.90	25.90	-3.1	24,529	-0.01%
2021/10/04	21	26.05	10	26.08	26.00	11	24,580	0.04%
2021/10/01	49	26.03	0	0.00	26.10	49	24,614	0.20%
2021/09/30	6.8	26.22	0.9	26.34	26.30	6	24,461	0.02%
2021/09/29	1.7	26.27	0	0.00	26.35	1.7	24,349	0.01%
2021/09/28	5	26.35	0	0.00	26.40	5	24,262	0.02%
2021/09/27	2	26.38	5	26.40	26.40	-3	24,322	-0.01%
2021/09/24	0	26.45	1.1	26.35	26.30	-1.1	24,287	0.00%
2021/09/23	0.2	26.30	5	26.20	26.25	-4.8	24,375	-0.02%
2021/09/22	62.5	25.86	16	25.83	25.90	46.5	24,477	0.19%
2021/09/17	5.2	26.32	0	0.00	26.25	5.2	24,030	0.02%
2021/09/16	1.1	26.27	0	0.00	26.35	1.1	23,797	0.00%
2021/09/15	1	26.30	1	26.35	26.30	0	23,745	0.00%
2021/09/14	0.2	26.50	5	26.35	26.35	-4.8	23,843	-0.02%
2021/09/13	10.7	26.26	2	26.28	26.30	8.7	23,811	0.04%
2021/09/10	3.2	26.24	0	0.00	26.30	3.2	23,932	0.01%
2021/09/09	0	0.00	3	26.25	26.25	-3	24,207	-0.01%
2021/09/08	1.3	26.17	29	26.18	26.25	-27.7	24,179	-0.11%
2021/09/07	22.2	26.15	0	0.00	26.25	22.2	24,088	0.09%
2021/09/06	5.2	26.25	0	0.00	26.25	5.2	23,993	0.02%
2021/09/03	3	26.23	7	26.30	26.30	-4	23,818	-0.02%
2021/09/02	0	0.00	3	26.00	26.25	-3	23,598	-0.01%
2021/09/01	9	26.06	4	26.06	26.05	5	23,230	0.02%
2021/08/31	13	26.11	37.6	26.09	26.60	-24.6	22,507	-0.11%
2021/08/30	39.6	27.83	10	27.84	27.85	29.6	20,942	0.14%
2021/08/27	68	27.56	229	27.61	27.70	-161	19,846	-0.81%	大賣/鉅額交易
2021/08/26	0	0.00	2	27.33	27.40	-2	19,041	-0.01%
2021/08/25	9.4	27.26	3	27.33	27.35	6.4	18,798	0.03%
2021/08/24	2.7	27.09	3.1	27.15	27.30	-0.3	18,566	0.00%
2021/08/23	17.3	26.90	1	26.90	26.90	16.3	17,996	0.09%
2021/08/20	8	26.81	67	26.94	26.85	-59	17,928	-0.33%
2021/08/19	1	26.95	2	26.88	26.95	-1	18,302	-0.01%
2021/08/18	1	26.85	1	27.00	27.00	0	17,916	0.00%
2021/08/17	20.3	26.73	0.3	26.70	26.95	20	17,749	0.11%
2021/08/16	5.4	26.75	0	0.00	26.70	5.4	17,505	0.03%
2021/08/13	1.2	26.86	0	0.00	26.95	1.2	17,345	0.01%
2021/08/12	0	0.00	4	26.95	27.00	-4	17,308	-0.02%
2021/08/11	2	26.98	13	26.96	27.00	-11	17,244	-0.06%
2021/08/10	2	26.90	0	0.00	27.00	2	17,443	0.01%
2021/08/09	0.1	26.80	2	26.90	26.90	-1.9	18,082	-0.01%
2021/08/06	0.2	26.90	0	0.00	26.85	0.2	18,103	0.00%
2021/08/05	0.3	26.92	3	26.87	26.90	-2.7	18,629	-0.01%
2021/08/04	0	0.00	0.6	26.90	26.90	-0.6	20,131	0.00%
2021/08/02	66	26.85	8.2	26.82	26.90	57.8	20,712	0.28%
2021/07/30	2.4	26.53	2	26.60	26.50	0.4	20,574	0.00%
2021/07/29	1	26.50	11	26.60	26.60	-10	20,545	-0.05%
2021/07/28	3	26.42	2.2	26.50	26.50	0.8	20,655	0.00%
2021/07/27	1.2	26.46	1	26.50	26.50	0.2	21,197	0.00%
2021/07/26	0.5	26.55	4	26.55	26.50	-3.5	21,430	-0.02%
2021/07/23	8	26.58	2	26.60	26.60	6	21,524	0.03%
2021/07/22	0	0.00	11	26.40	26.45	-11	21,421	-0.05%
2021/07/21	51	26.35	1.5	26.38	26.35	49.5	21,320	0.23%
2021/07/20	5.2	26.34	0	0.00	26.40	5.2	21,381	0.02%
2021/07/19	3	26.40	1	26.35	26.40	2	21,433	0.01%
2021/07/16	0.4	26.50	333	26.40	26.50	-332.6	21,724	-1.53%	大賣/鉅額交易
2021/07/14	0	0.00	22	26.25	26.30	-22	21,797	-0.10%
2021/07/13	5.1	26.27	2.5	26.24	26.25	2.6	21,942	0.01%
2021/07/12	10	26.32	3	26.28	26.25	7	22,083	0.03%
2021/07/09	11.1	26.10	1	26.05	26.20	10.1	22,478	0.05%
2021/07/08	37	26.14	6	26.14	26.20	31	22,743	0.14%
2021/07/07	1	26.05	7	26.06	26.15	-6	22,891	-0.03%
2021/07/06	3.2	26.15	2.2	26.12	26.15	1	23,074	0.00%
2021/07/05	0.2	26.10	2	26.03	26.05	-1.8	23,161	-0.01%
2021/07/02	26	26.00	0	0.00	26.00	26	23,201	0.11%
2021/07/01	10.1	26.11	3	26.10	26.00	7.1	23,204	0.03%
2021/06/30	0.3	26.30	56	26.25	26.30	-55.7	23,240	-0.24%
2021/06/29	14	26.14	0.1	26.15	26.15	13.9	23,187	0.06%
2021/06/28	5.2	26.25	1	26.20	26.25	4.2	23,308	0.02%
2021/06/25	0.2	26.15	12.5	26.06	26.15	-12.3	23,499	-0.05%
2021/06/24	9	25.93	0.1	25.95	25.95	8.9	23,579	0.04%
2021/06/23	3	25.75	16	25.63	25.90	-13	23,683	-0.05%
2021/06/22	11.4	25.48	0	0.00	25.40	11.4	23,735	0.05%
2021/06/21	25.1	25.43	0	0.00	25.45	25.1	23,739	0.11%
2021/06/18	83	25.55	0	0.00	25.50	83	23,754	0.35%
2021/06/17	5	25.50	5	25.60	25.65	0	23,584	0.00%
2021/06/16	11.3	25.62	4	25.70	25.60	7.3	23,962	0.03%
2021/06/15	25.1	25.70	0	0.00	25.75	25.1	23,927	0.10%
2021/06/11	0.2	25.82	0	0.00	25.80	0.2	24,103	0.00%
2021/06/10	0.1	25.75	0	0.00	25.85	0.1	24,358	0.00%
2021/06/09	5.1	25.70	37	25.78	25.70	-31.9	24,614	-0.13%
2021/06/08	0.2	25.98	25	25.80	25.95	-24.8	24,734	-0.10%
2021/06/07	76.2	25.80	0	0.00	25.90	76.2	25,064	0.30%
2021/06/04	0	0.00	10	25.90	25.95	-10	25,575	-0.04%
2021/06/03	10	25.90	0	0.00	25.95	10	26,131	0.04%
2021/06/02	1	25.85	1	25.95	26.00	0	26,310	0.00%
2021/06/01	1	25.90	6	25.62	25.90	-5	26,357	-0.02%
2021/05/31	1.3	25.45	6	25.60	25.55	-4.7	26,612	-0.02%
2021/05/28	20.4	25.33	0	0.00	25.40	20.4	26,718	0.08%
2021/05/26	5	25.55	5.9	25.54	25.55	-0.9	27,010	0.00%
2021/05/25	20	25.50	25	25.46	25.40	-5	27,379	-0.02%
2021/05/24	11.1	25.31	0	0.00	25.25	11.1	27,482	0.04%
2021/05/21	1.7	25.38	15	25.44	25.45	-13.3	27,796	-0.05%
2021/05/20	18.1	25.21	3	25.25	25.25	15.1	27,902	0.05%
2021/05/19	11	25.41	1	25.50	25.40	10	27,954	0.04%
2021/05/18	10.7	25.44	22.1	25.34	25.60	-11.4	28,091	-0.04%
2021/05/17	41.3	25.01	23	25.03	24.95	18.3	28,481	0.06%
2021/05/14	2.1	25.43	14	25.52	25.55	-11.9	27,862	-0.04%
2021/05/13	28	25.20	11	25.29	25.35	17	27,860	0.06%
2021/05/12	29.8	25.41	31.1	25.00	25.40	-1.4	27,438	-0.01%
2021/05/11	11.3	26.41	40	26.58	26.25	-28.7	26,033	-0.11%
2021/05/10	9	26.66	0	0.00	26.80	9	25,839	0.03%
2021/05/07	3	26.60	3.3	26.62	26.65	-0.3	26,540	0.00%
2021/05/06	0.4	26.60	9	26.57	26.60	-8.6	26,979	-0.03%
2021/05/05	2	26.28	9	26.11	26.30	-7	27,096	-0.03%
2021/05/04	39	26.14	63	26.40	26.25	-24	27,266	-0.09%
2021/05/03	35.4	26.65	1	26.60	26.60	34.4	26,904	0.13%
2021/04/29	3.1	26.80	1.4	26.86	26.95	1.7	27,035	0.01%
2021/04/28	1.3	26.95	0	0.00	26.95	1.3	27,148	0.00%
2021/04/27	2	26.85	0	0.00	27.00	2	27,701	0.01%
2021/04/26	6.2	26.94	7.6	27.00	27.00	-1.4	27,763	-0.01%
2021/04/23	5	26.64	15	26.74	26.80	-10	27,879	-0.04%
2021/04/22	47	26.84	37.2	26.86	26.85	9.8	27,868	0.04%
2021/04/21	8.2	27.02	1	27.10	27.00	7.2	27,647	0.03%
2021/04/20	12.4	27.07	0.4	27.15	27.20	12	27,540	0.04%
2021/04/19	23	27.10	3	27.13	27.25	20	27,496	0.07%
2021/04/16	18.3	26.77	0.5	26.85	26.95	17.9	27,294	0.07%
2021/04/15	1.5	26.83	58.4	26.61	26.90	-56.9	27,286	-0.21%
2021/04/14	41.8	26.30	0	0.00	26.35	41.8	26,924	0.16%
2021/04/13	41.1	26.20	0.6	26.25	26.25	40.6	26,728	0.15%
2021/04/12	25	26.10	2	26.10	26.20	23	26,557	0.09%
2021/04/09	60	26.18	0	0.00	26.15	60	26,466	0.23%
2021/04/08	26.6	26.10	0	0.00	26.20	26.6	26,487	0.10%
2021/04/07	66.2	26.10	1	26.10	26.15	65.2	26,720	0.24%
2021/04/06	25.2	26.10	3.1	26.05	26.10	22.2	26,731	0.08%
2021/04/01	34	26.09	9	26.09	26.10	25	26,703	0.09%
2021/03/31	70	26.19	7	26.07	26.10	63	26,666	0.24%
2021/03/30	0.9	26.20	23	26.10	26.20	-22.1	26,416	-0.08%
2021/03/29	27	26.16	2	26.20	26.20	25	26,210	0.10%
2021/03/26	36.2	26.06	6.2	26.10	26.20	30	26,057	0.12%
2021/03/25	35	25.91	8.5	26.02	26.05	26.5	25,970	0.10%
2021/03/24	14	26.00	3	26.00	26.00	11	25,933	0.04%
2021/03/23	15.2	25.99	11	25.97	25.90	4.2	26,008	0.02%
2021/03/22	5	25.97	1	25.90	25.95	4	25,951	0.02%
2021/03/19	11	25.90	15	26.05	26.05	-4	26,046	-0.02%
2021/03/18	14	26.10	4	26.11	26.10	10	25,737	0.04%
2021/03/17	23	26.10	0	0.00	26.00	23	25,731	0.09%
2021/03/16	2.3	26.11	3.2	26.15	26.20	-0.9	25,656	0.00%
2021/03/15	4.6	26.02	14	25.99	26.10	-9.4	25,622	-0.04%
2021/03/12	4.1	25.89	11	25.94	25.95	-6.9	25,843	-0.03%
2021/03/11	5	26.02	13.2	26.10	25.90	-8.2	25,925	-0.03%
2021/03/10	21	25.97	8	26.01	26.00	13	25,775	0.05%
2021/03/09	0.2	25.75	7	25.60	25.70	-6.8	25,339	-0.03%
2021/03/08	1.2	25.17	0	0.00	25.15	1.2	25,064	0.00%
2021/03/05	0	0.00	4	25.09	25.05	-4	25,058	-0.02%
2021/03/04	0	25.20	8.1	25.00	25.10	-8.1	25,593	-0.03%
2021/03/03	2.4	25.28	0	25.35	25.25	2.4	25,461	0.01%
2021/03/02	2.2	25.39	17	25.36	25.15	-14.8	25,283	-0.06%
2021/02/26	23.2	25.31	14	25.33	25.25	9.2	25,295	0.04%
2021/02/25	5.4	25.47	11	25.57	25.75	-5.6	24,685	-0.02%
2021/02/24	3	25.50	22	25.41	25.35	-19	24,484	-0.08%
2021/02/23	7.1	25.00	3.4	25.06	25.25	3.7	24,729	0.01%
2021/02/22	2.6	24.91	14	24.91	24.85	-11.4	24,809	-0.05%
2021/02/19	3	24.78	10	24.90	24.90	-7	25,091	-0.03%
2021/02/18	4.1	24.95	19	24.93	24.90	-14.9	25,108	-0.06%
2021/02/17	3.8	24.81	45	24.71	24.70	-41.2	25,169	-0.16%
2021/02/05	0	0.00	1	24.10	24.10	-1	24,668	0.00%
2021/02/04	14	24.01	0	0.00	24.00	14	24,738	0.06%
2021/02/03	17	24.04	1	24.05	23.95	16	25,528	0.06%
2021/02/02	3	24.07	0	0.00	24.10	3	25,657	0.01%
2021/02/01	0	24.05	9	23.85	23.90	-9	25,792	-0.03%
2021/01/29	54.2	23.79	1	23.85	23.60	53.2	25,749	0.21%
2021/01/28	18.2	24.02	0	0.00	24.00	18.2	24,919	0.07%
2021/01/27	3.2	24.23	2	24.50	24.20	1.2	24,495	0.00%
2021/01/26	29	24.11	0	0.00	24.10	29	24,330	0.12%
2021/01/25	22.2	24.18	12	24.20	24.25	10.2	24,011	0.04%
2021/01/22	30.1	24.35	0	0.00	24.30	30.1	24,061	0.12%
2021/01/21	29	24.62	1	24.60	24.50	28	23,998	0.12%
2021/01/20	15.4	24.66	5	24.65	24.55	10.4	23,734	0.04%
2021/01/19	8.7	24.89	1.2	24.91	24.90	7.5	23,204	0.03%
2021/01/18	18	24.98	0	0.00	24.90	18	23,246	0.08%
2021/01/15	3	25.10	15.2	25.07	25.00	-12.2	23,093	-0.05%
2021/01/14	0.2	25.30	25	25.20	25.20	-24.8	23,056	-0.11%
2021/01/13	0.2	25.30	0	0.00	25.30	0.2	23,141	0.00%
2021/01/12	1.1	25.21	4	25.29	25.30	-2.9	23,295	-0.01%
2021/01/11	1	25.40	0	0.00	25.50	1	23,462	0.00%
2021/01/08	26.1	25.38	0	0.00	25.50	26.1	23,573	0.11%
2021/01/07	8	25.19	1	25.15	25.20	7	23,465	0.03%
2021/01/06	1.4	25.21	4	25.15	25.20	-2.6	23,392	-0.01%
2021/01/05	1.4	25.26	0	0.00	25.30	1.4	23,250	0.01%
2021/01/04	2.5	25.38	0	0.00	25.35	2.5	23,389	0.01%
2020/12/31	2.6	25.42	0	0.00	25.55	2.6	23,478	0.01%
2020/12/30	3	25.57	6	25.48	25.70	-3	23,358	-0.01%
2020/12/29	9.9	24.96	8.2	24.95	25.00	1.7	23,076	0.01%
2020/12/28	4.6	24.92	0	0.00	24.95	4.6	23,218	0.02%
2020/12/25	3.2	25.00	0	0.00	25.00	3.2	23,198	0.01%
2020/12/24	1	25.00	0	0.00	24.95	1	23,221	0.00%
2020/12/23	17	24.96	0	0.00	24.95	17	23,360	0.07%
2020/12/21	1	25.16	0	0.00	25.30	1	24,413	0.00%
2020/12/18	0	25.25	1	25.30	25.15	-1	24,630	0.00%
2020/12/17	0	0.00	3	25.35	25.30	-3	25,044	-0.01%
2020/12/16	1.9	25.22	1	25.10	25.25	0.9	25,276	0.00%
2020/12/15	11	24.89	0	0.00	24.85	11	25,416	0.04%
2020/12/14	10.2	25.02	5	25.15	25.00	5.2	25,176	0.02%
2020/12/11	19	25.08	0	0.00	25.10	19	25,001	0.08%
2020/12/10	2	25.05	7	25.05	25.00	-5	24,867	-0.02%
2020/12/09	3.2	25.02	13	25.05	25.10	-9.7	24,773	-0.04%
2020/12/08	29.7	24.98	2.8	24.96	25.05	26.9	24,550	0.11%
2020/12/07	2.9	25.21	6.2	25.30	25.15	-3.3	24,111	-0.01%
2020/12/04	2.1	25.33	0	0.00	25.40	2.1	24,198	0.01%
2020/12/03	1	25.25	0	0.00	25.25	1	24,136	0.00%
2020/12/02	8	25.15	8	25.15	25.30	0	24,269	0.00%
2020/12/01	4	25.20	5	25.25	25.30	-1	24,275	0.00%
2020/11/30	12.4	25.40	8	25.47	25.15	4.4	24,224	0.02%
2020/11/27	6	25.41	2	25.50	25.45	4	24,017	0.02%
2020/11/26	1.2	25.52	3	25.47	25.55	-1.8	24,056	-0.01%
2020/11/25	62.2	25.59	0	0.00	25.40	62.2	24,236	0.26%
2020/11/24	0	25.75	13.1	25.68	25.75	-13	24,014	-0.05%
2020/11/23	1	25.55	6.3	25.51	25.60	-5.3	23,973	-0.02%
2020/11/20	20.1	25.37	0	0.00	25.35	20.1	23,919	0.08%
2020/11/19	10.2	25.51	112	25.51	25.65	-101.8	23,463	-0.43%	大賣/鉅額交易
2020/11/18	21	25.88	1	25.85	25.85	20	23,071	0.09%
2020/11/17	11.2	25.99	5.9	26.00	26.10	5.3	22,736	0.02%
2020/11/16	2.2	26.20	0	0.00	26.15	2.2	23,108	0.01%
2020/11/13	0.2	26.10	10	26.00	26.10	-9.8	23,188	-0.04%
2020/11/12	8.5	26.08	0	0.00	26.15	8.5	23,264	0.04%
2020/11/11	2	26.43	20	26.39	26.50	-18	23,204	-0.08%
2020/11/10	0	25.80	4	25.71	25.80	-4	22,260	-0.02%
2020/11/09	1.1	25.27	10	25.25	25.45	-8.9	21,970	-0.04%
2020/11/06	0.2	25.30	6	25.28	25.30	-5.8	21,709	-0.03%
2020/11/05	0.6	25.10	18	25.00	25.05	-17.4	21,637	-0.08%
2020/11/04	2	24.90	3	24.95	24.85	-1	21,638	0.00%
2020/11/03	1.3	24.78	8	24.75	24.90	-6.7	21,556	-0.03%
2020/11/02	2	24.38	0.1	24.40	24.60	1.9	21,661	0.01%
2020/10/30	10	24.23	0	0.00	24.30	10	21,827	0.05%
2020/10/29	16.2	24.38	0	0.00	24.35	16.2	21,638	0.07%
2020/10/28	0.3	24.82	0	0.00	24.70	0.3	21,705	0.00%
2020/10/26	0.2	24.80	0	0.00	24.95	0.2	22,009	0.00%
2020/10/23	11	24.78	0	0.00	24.75	11	22,506	0.05%
2020/10/22	14	24.61	0	0.00	24.80	14	25,008	0.06%
2020/10/21	10	24.57	0	0.00	24.50	10	26,046	0.04%
2020/10/20	14	24.59	0	0.00	24.70	14	26,460	0.05%
2020/10/19	14	24.81	0	0.00	24.75	14	26,540	0.05%
2020/10/16	18	24.93	0	0.00	24.90	18	26,756	0.07%
2020/10/15	12	24.98	0	0.00	25.05	12	26,830	0.04%
2020/10/14	2	25.10	2	25.18	25.15	0	26,846	0.00%
2020/10/13	0.1	25.30	0	0.00	25.15	0.1	27,029	0.00%
2020/10/12	8.6	25.19	1.1	25.31	25.35	7.5	27,217	0.03%
2020/10/08	24.5	25.34	1	25.35	25.35	23.5	27,219	0.09%
2020/10/07	3	25.67	0.2	25.75	25.60	2.9	27,207	0.01%
2020/10/06	12.2	25.70	2.8	25.85	25.75	9.4	27,617	0.03%
2020/10/05	4.3	25.51	1	25.50	25.45	3.3	27,813	0.01%
2020/09/30	1	25.80	0.1	25.85	25.60	0.9	27,790	0.00%
2020/09/29	1	25.80	343	25.80	25.80	-342	27,958	-1.22%	大賣/鉅額交易
2020/09/28	148	25.76	11	25.77	25.90	137	28,192	0.49%	大買/鉅額交易
2020/09/25	12	25.32	5	25.40	25.30	7	28,384	0.02%
2020/09/24	27	24.99	1	24.90	24.90	26	28,287	0.09%
2020/09/23	6.1	25.56	0	0.00	25.55	6.1	27,546	0.02%
2020/09/22	11	25.66	228	25.60	25.60	-217	27,331	-0.79%	大賣/鉅額交易
2020/09/21	15.5	26.18	5	26.25	26.05	10.5	27,043	0.04%
2020/09/18	6.1	26.44	7	26.50	26.40	-0.9	26,918	0.00%
2020/09/17	3	26.53	1.1	26.56	26.60	1.9	26,755	0.01%
2020/09/16	0.8	26.70	3	26.65	26.70	-2.2	26,831	-0.01%
2020/09/15	3	26.55	2	26.55	26.60	1	26,935	0.00%
2020/09/14	17.1	26.55	0	0.00	26.60	17.1	27,256	0.06%
2020/09/11	1	26.60	5	26.70	26.70	-4	27,304	-0.01%
2020/09/10	1	26.55	2.6	26.59	26.70	-1.6	27,557	-0.01%
2020/09/09	14.3	26.40	4.6	26.39	26.60	9.8	27,873	0.04%
2020/09/08	1.5	26.63	26	26.60	26.60	-24.5	27,947	-0.09%
2020/09/07	4.7	26.64	149.3	26.55	26.70	-144.6	28,718	-0.50%	大賣/鉅額交易
2020/09/04	7	26.69	13	26.71	26.65	-6	29,062	-0.02%
2020/09/03	6.3	26.80	1	26.85	26.85	5.3	29,103	0.02%
2020/09/02	33	26.88	2	27.00	26.90	31	29,261	0.11%
2020/09/01	1	27.05	3	27.20	27.20	-2	29,059	-0.01%
2020/08/31	1	27.20	1.8	27.22	27.20	-0.8	29,157	0.00%
2020/08/28	3.5	27.17	0.9	27.30	27.20	2.6	29,474	0.01%
2020/08/27	3.1	27.22	0	0.00	27.20	3.1	29,939	0.01%
2020/08/26	10.1	27.30	12	27.31	27.35	-1.9	30,396	-0.01%
2020/08/24	3	27.10	0	0.00	27.05	3	31,756	0.01%
2020/08/21	2	27.30	5	27.22	27.40	-3	32,195	-0.01%
2020/08/20	9	27.04	10	27.08	27.05	-1	32,276	0.00%
2020/08/19	7	27.61	8	27.90	27.55	-1	32,031	0.00%
2020/08/18	0	27.60	0	0.00	27.50	0	31,835	0.00%
2020/08/17	0	0.00	1	27.05	27.10	-1	32,140	0.00%
2020/08/13	4.1	26.98	0	0.00	27.00	4.1	32,374	0.01%
2020/08/12	3	26.80	0	0.00	26.85	3	32,598	0.01%
2020/08/11	10	26.87	0	0.00	26.85	10	32,816	0.03%
2020/08/10	9	26.89	1	26.85	26.85	8	32,858	0.02%
2020/08/07	3	26.98	23	26.95	26.90	-20	32,913	-0.06%
2020/08/06	5.7	26.93	0	0.00	27.00	5.7	33,007	0.02%
2020/08/05	6	26.93	4	26.95	26.90	2	33,092	0.01%
2020/08/04	1	26.96	3	26.97	27.10	-2	33,189	-0.01%
2020/08/03	29.3	26.84	0	0.00	26.80	29.3	33,177	0.09%
2020/07/31	1	27.10	0	0.00	27.10	1	32,897	0.00%
2020/07/30	1	27.10	0	0.00	27.25	1	32,868	0.00%
2020/07/29	7.1	27.54	20	27.00	27.20	-12.9	32,705	-0.04%
2020/07/28	36.5	26.60	37	26.60	26.95	-0.5	32,413	0.00%
2020/07/27	13.3	28.94	13	28.97	28.95	0.3	30,383	0.00%
2020/07/24	27.2	28.97	16	28.95	28.95	11.2	29,551	0.04%
2020/07/23	8	29.10	0	0.00	29.10	8	29,042	0.03%
2020/07/22	11	29.10	2.1	29.11	29.20	8.9	28,988	0.03%
2020/07/21	2	29.25	2	29.25	29.25	0	28,612	0.00%
2020/07/20	0.3	29.30	10	29.20	29.25	-9.7	28,624	-0.03%
2020/07/17	12.1	29.20	20	29.25	29.15	-8	28,770	-0.03%
2020/07/16	10.3	28.90	6	28.93	28.95	4.3	29,162	0.01%
2020/07/15	3	28.90	1	28.90	28.85	2	29,174	0.01%
2020/07/14	27	28.81	14	28.80	28.80	13	29,484	0.04%
2020/07/13	4.3	28.68	1	28.65	28.80	3.3	29,705	0.01%
2020/07/10	1	28.30	1	28.20	28.30	0	29,897	0.00%
2020/07/08	4.1	28.35	3	28.40	28.45	1.1	30,544	0.00%
2020/07/07	0	28.30	3	28.22	28.30	-3	30,728	-0.01%
2020/07/06	0.7	28.40	12	28.29	28.40	-11.3	31,080	-0.04%
2020/07/03	30.3	28.10	1	28.10	28.10	29.3	31,273	0.09%
2020/07/02	0	28.10	1.1	28.01	28.05	-1.1	31,621	0.00%
2020/07/01	3	27.98	1	27.80	28.00	2	32,269	0.01%
2020/06/30	15.2	27.76	0	0.00	27.80	15.2	32,596	0.05%
2020/06/29	11.5	27.76	9	27.79	27.80	2.5	32,870	0.01%
2020/06/24	0	0.00	1	28.00	27.95	-1	33,276	0.00%
2020/06/23	2	27.95	0	0.00	27.95	2	34,143	0.01%
2020/06/22	0	27.95	0	0.00	27.80	0	34,936	0.00%
2020/06/19	12	27.94	0	0.00	27.80	12	36,670	0.03%
2020/06/18	1.3	27.99	2	28.00	28.00	-0.7	37,548	0.00%
2020/06/17	3.4	27.97	0.2	28.10	28.05	3.2	38,448	0.01%
2020/06/16	5	28.05	0	0.00	28.05	5	41,134	0.01%
2020/06/15	13.2	27.59	3	27.60	27.50	10.2	44,287	0.02%
2020/06/12	5	27.68	6	27.71	27.65	-1	46,443	0.00%
2020/06/11	8	28.10	0	0.00	28.00	8	48,087	0.02%
2020/06/10	1.2	28.15	0	0.00	28.35	1.2	48,827	0.00%
2020/06/09	38	28.08	0	0.00	28.20	38	50,493	0.08%
2020/06/08	21.3	28.10	5	28.05	28.10	16.3	52,153	0.03%
2020/06/05	2.4	28.00	2	27.90	28.00	0.4	52,394	0.00%
2020/06/04	79	28.17	4	28.06	28.10	75	52,914	0.14%
2020/06/03	50.3	27.99	58	28.09	28.20	-7.7	53,442	-0.01%
2020/06/02	44	27.07	8	27.36	27.55	36	53,144	0.07%
2020/06/01	35.1	26.85	0	0.00	27.05	35.1	52,883	0.07%
2020/05/29	69	26.79	1	26.90	26.65	68	52,809	0.13%
2020/05/28	27.2	26.81	0	0.00	26.80	27.2	51,720	0.05%
2020/05/27	11	26.90	0	0.00	26.95	11	51,943	0.02%
2020/05/26	3.3	26.98	3.1	27.00	26.90	0.2	52,311	0.00%
2020/05/25	4	26.85	7	26.70	26.85	-3	52,400	-0.01%
2020/05/22	15	26.81	0	0.00	26.75	15	52,542	0.03%
2020/05/21	2	27.05	0	0.00	27.00	2	52,286	0.00%
2020/05/20	1	27.15	0	0.00	27.00	1	52,172	0.00%
2020/05/19	0.1	27.00	4	27.00	26.90	-3.9	52,337	-0.01%
2020/05/18	1.3	26.85	0	0.00	26.80	1.3	52,591	0.00%
2020/05/15	2.6	26.97	0	0.00	26.95	2.6	52,388	0.00%
2020/05/14	4.3	26.95	0	0.00	26.90	4.3	52,322	0.01%
2020/05/13	1.1	27.06	10	27.04	27.15	-8.9	52,245	-0.02%
2020/05/12	11	26.99	0.5	26.95	26.85	10.5	52,304	0.02%
2020/05/11	7	27.12	0	0.00	27.05	7	52,086	0.01%
2020/05/08	1.1	26.86	0	0.00	26.85	1.1	51,777	0.00%
2020/05/07	17	26.84	1	26.95	26.80	16	51,779	0.03%
2020/05/06	6.6	26.81	0	0.00	26.85	6.6	51,838	0.01%
2020/05/05	25	26.87	0	0.00	26.85	25	51,890	0.05%
2020/05/04	6	26.89	0	0.00	26.80	6	52,065	0.01%
2020/04/30	20.5	27.19	0.9	27.30	27.30	19.7	51,954	0.04%
2020/04/29	6	26.74	59	26.79	26.75	-53	51,951	-0.10%
2020/04/28	0	26.45	9	26.43	26.40	-9	52,197	-0.02%
2020/04/27	0.7	26.30	0	0.00	26.20	0.7	53,523	0.00%
2020/04/24	0	0.00	1	25.65	25.70	-1	53,499	0.00%
2020/04/22	2	25.10	0	0.00	25.35	2	53,322	0.00%
2020/04/21	7.6	25.81	15	25.65	25.60	-7.4	53,060	-0.01%
2020/04/20	0	26.25	0	0.00	26.20	0	52,741	0.00%
2020/04/17	11	26.34	7	26.57	26.30	4	52,728	0.01%
2020/04/16	3.5	26.40	0	0.00	26.40	3.5	52,423	0.01%
2020/04/15	65	26.54	53.8	26.52	26.65	11.2	52,003	0.02%
2020/04/14	1	25.50	24	26.09	26.05	-23	51,453	-0.04%
2020/04/13	30.3	25.67	16	25.66	25.50	14.3	50,789	0.03%
2020/04/10	3	25.77	4	25.76	25.85	-1	50,395	0.00%
2020/04/09	32	25.53	11	25.45	25.50	21	50,027	0.04%
2020/04/08	1	24.95	5	24.64	25.00	-4	49,387	-0.01%
2020/04/07	0	24.70	4	24.53	24.60	-4	48,829	-0.01%
2020/04/06	9.3	24.05	31	24.14	24.25	-21.7	48,303	-0.04%
2020/04/01	34.1	24.25	3	24.40	24.25	31.1	47,488	0.07%
2020/03/31	4.1	24.29	2	24.40	24.25	2.1	47,045	0.00%
2020/03/30	18	23.76	17	24.05	24.10	1	46,440	0.00%
2020/03/27	13	24.35	76	24.31	24.20	-63	45,793	-0.14%
2020/03/26	127.5	23.82	87	24.04	24.10	40.5	44,854	0.09%	大買/
2020/03/25	30	24.18	26	24.14	24.20	4	44,137	0.01%
2020/03/24	25	22.89	10	22.80	22.55	15	42,342	0.04%
2020/03/23	21.1	21.08	34	21.46	21.20	-12.9	41,251	-0.03%
2020/03/20	27	20.95	53	21.58	22.00	-26	40,385	-0.06%
2020/03/19	100.1	20.13	20	20.13	20.00	80.1	37,521	0.21%
2020/03/18	165.1	22.73	11	22.68	22.20	154.1	34,172	0.45%	大買/鉅額交易
2020/03/17	37	23.84	9	23.81	23.55	28	31,722	0.09%
2020/03/16	43.4	25.60	13	25.70	25.20	30.4	29,142	0.10%
2020/03/13	43.1	25.54	17	25.59	26.50	26.1	27,814	0.09%
2020/03/12	98.4	27.04	15	27.03	27.05	83.4	25,814	0.32%
2020/03/11	27	28.06	65	27.86	27.80	-38	23,779	-0.16%
2020/03/10	40	27.73	2	27.90	28.00	38	23,290	0.16%
2020/03/09	34.5	28.37	25	28.27	28.15	9.5	22,550	0.04%
2020/03/06	0.1	29.20	14	29.06	29.10	-13.9	21,517	-0.06%
2020/03/05	60.9	29.33	0	0.00	29.50	60.9	21,338	0.29%
2020/03/04	2.6	28.81	0.4	29.05	29.00	2.2	21,176	0.01%
2020/03/03	3	28.92	15	28.90	28.80	-12	20,984	-0.06%
2020/03/02	7.1	28.62	0.2	28.80	28.65	6.9	20,932	0.03%
2020/02/27	17	29.11	0	0.00	29.05	17	20,703	0.08%
2020/02/26	26.9	29.34	65	29.25	29.30	-38.1	20,238	-0.19%
2020/02/25	6.1	29.48	2	29.50	29.55	4.1	19,898	0.02%
2020/02/24	6.4	29.61	0	0.00	29.50	6.4	19,823	0.03%
2020/02/21	0	30.00	0	0.00	29.85	0	19,619	0.00%
2020/02/20	2.9	30.08	1	30.05	30.00	1.9	19,522	0.01%
2020/02/19	1.8	29.57	14	29.61	29.85	-12.2	19,144	-0.06%
2020/02/18	0	29.15	12	29.05	29.10	-12	18,671	-0.06%
2020/02/17	6.2	28.86	0	0.00	29.00	6.2	18,647	0.03%
2020/02/14	1	28.95	0	0.00	28.90	1	18,642	0.01%
2020/02/13	5	28.99	3.8	29.05	29.00	1.2	18,620	0.01%
2020/02/12	1	28.80	2	28.83	28.75	-1	18,683	-0.01%
2020/02/11	0	0.00	8	28.76	28.75	-8	18,687	-0.04%
2020/02/10	12	28.60	0	0.00	28.70	12	18,861	0.06%
2020/02/07	7.3	28.74	2	28.75	28.70	5.3	18,737	0.03%
2020/02/06	20.2	29.10	4	29.06	29.10	16.2	18,665	0.09%
2020/02/05	0.7	28.90	1	28.85	28.85	-0.3	18,499	0.00%
2020/02/04	0	0.00	22	28.54	28.65	-22	18,357	-0.12%
2020/02/03	7.1	27.41	17	27.96	28.05	-9.9	18,545	-0.05%
2020/01/31	22.3	28.40	3	28.43	28.10	19.3	18,420	0.10%
2020/01/30	31	28.40	22	28.43	28.10	9	17,785	0.05%
2020/01/20	1.5	29.25	3	29.18	29.30	-1.5	16,237	-0.01%
2020/01/17	1	28.80	3	29.00	29.00	-2	15,991	-0.01%
2020/01/16	0.4	28.85	1	28.80	28.85	-0.6	15,868	0.00%
2020/01/15	11.4	28.70	0	0.00	28.60	11.4	15,794	0.07%
2020/01/14	11	28.75	0	0.00	28.65	11	15,721	0.07%
2020/01/13	0	0.00	10	28.25	28.55	-10	15,440	-0.06%
2020/01/10	0	28.10	6	28.07	28.10	-6	15,239	-0.04%
2020/01/09	0.5	27.95	1	27.95	27.90	-0.5	15,069	0.00%
2020/01/07	11	27.75	0	0.00	27.80	11	15,216	0.07%
2020/01/06	1.1	27.85	3	27.80	27.80	-1.9	15,294	-0.01%
2020/01/03	0.6	28.00	0	0.00	28.00	0.6	15,410	0.00%
2020/01/02	3	27.85	0	0.00	27.95	3	15,482	0.02%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/30	0	28.00	1	28.00	28.00	-1	15,516	-0.01%
2019/12/27	2	27.90	2	27.90	27.95	0	15,529	0.00%
2019/12/26	1.2	27.86	0	0.00	27.85	1.2	15,592	0.01%
2019/12/25	0	27.95	0	0.00	27.90	0	15,758	0.00%
2019/12/24	5	27.85	0	0.00	27.90	5	15,911	0.03%
2019/12/23	1	27.75	0	0.00	27.90	1	15,950	0.01%
2019/12/20	0.4	27.80	0	0.00	27.75	0.4	15,979	0.00%
2019/12/19	0.1	27.75	0	0.00	27.75	0.1	15,914	0.00%
2019/12/18	0	27.85	328	27.75	27.85	-328	15,907	-2.06%	大賣/鉅額交易
2019/12/17	0.4	27.75	0	0.00	27.75	0.4	16,078	0.00%
2019/12/16	0.1	27.70	1	27.65	27.60	-0.9	16,049	-0.01%
2019/12/13	0	0.00	3	27.48	27.55	-3	16,073	-0.02%
2019/12/12	0	0.00	10	27.45	27.40	-10	16,057	-0.06%
2019/12/11	2	27.25	0	0.00	27.30	2	16,098	0.01%
2019/12/10	0.1	27.35	0	0.00	27.30	0.1	16,264	0.00%
2019/12/09	7	27.19	0	0.00	27.25	7	16,537	0.04%
2019/12/06	3.1	27.15	0	0.00	27.15	3.1	17,030	0.02%
2019/12/05	8	27.24	0	0.00	27.15	8	17,289	0.05%
2019/12/04	1.2	27.18	0	0.00	27.25	1.2	17,203	0.01%
2019/11/29	12	27.08	10	27.10	27.05	2	17,281	0.01%
2019/11/27	1	27.15	5	27.30	27.30	-4	17,356	-0.02%
2019/11/26	0.3	27.30	0	27.30	27.20	0.3	17,278	0.00%
2019/11/25	3	27.18	0	0.00	27.15	3	16,797	0.02%
2019/11/22	4	27.25	0	0.00	27.30	4	16,888	0.02%
2019/11/21	1.2	27.28	2	27.25	27.35	-0.8	16,943	0.00%
2019/11/20	4.4	27.42	0	0.00	27.55	4.4	16,831	0.03%
2019/11/19	0.5	27.65	5	27.50	27.65	-4.5	16,890	-0.03%
2019/11/18	0.1	27.55	2	27.45	27.50	-1.9	16,975	-0.01%
2019/11/15	0	0.00	6	27.31	27.25	-6	17,072	-0.04%
2019/11/14	0	0.00	2	27.05	27.05	-2	17,235	-0.01%
2019/11/13	1	27.20	0	0.00	27.15	1	17,353	0.01%
2019/11/12	10	27.28	1	27.30	27.25	9	17,339	0.05%
2019/11/11	3	27.25	0	0.00	27.30	3	17,327	0.02%
2019/11/08	1	27.65	0	0.00	27.60	1	17,195	0.01%
2019/11/07	18	27.61	0	0.00	27.60	18	17,273	0.10%
2019/11/06	1.1	27.86	0	0.00	27.95	1.1	17,197	0.01%
2019/11/05	4.3	27.85	0	0.00	27.90	4.3	17,289	0.02%
2019/11/04	1.5	27.60	6.1	27.71	27.75	-4.6	17,563	-0.03%
2019/11/01	9.1	27.29	1	27.50	27.50	8.1	17,925	0.05%
2019/10/31	11	27.69	2	27.85	27.55	9	18,214	0.05%
2019/10/30	11	27.40	2	27.45	27.40	9	18,214	0.05%
2019/10/29	3	26.85	0	0.00	26.90	3	18,010	0.02%
2019/10/28	12	26.80	1	26.80	26.80	11	18,203	0.06%
2019/10/25	0	26.70	0	0.00	26.70	0	18,649	0.00%
2019/10/24	0	26.70	19	26.61	26.70	-19	19,125	-0.10%
2019/10/22	0.5	26.55	10	26.45	26.55	-9.5	21,359	-0.04%
2019/10/18	0	26.45	0.1	26.45	26.40	0	22,047	0.00%
2019/10/17	1	26.40	3	26.40	26.35	-2	22,112	-0.01%
2019/10/16	0.1	26.50	0.1	26.50	26.40	0	22,101	0.00%
2019/10/14	0	26.40	0	0.00	26.30	0	22,065	0.00%
2019/10/09	2	26.25	4	26.35	26.25	-2	22,129	-0.01%
2019/10/07	0.1	26.35	0	0.00	26.25	0.1	22,494	0.00%
2019/10/04	5	26.15	0	0.00	26.15	5	22,638	0.02%
2019/10/03	0	0.00	10.7	26.16	26.20	-10.7	22,613	-0.05%
2019/10/02	3	26.38	0	0.00	26.40	3	22,580	0.01%
2019/10/01	0	0.00	6	26.35	26.50	-6	22,573	-0.03%
2019/09/27	0	26.35	0	0.00	26.25	0	22,506	0.00%
2019/09/26	4.1	26.49	0	0.00	26.40	4.1	22,495	0.02%
2019/09/25	3	26.57	0	0.00	26.55	3	22,583	0.01%
2019/09/24	4	26.68	4.1	26.64	26.75	-0.1	22,930	0.00%
2019/09/23	3	26.72	0	0.00	26.60	3	23,043	0.01%
2019/09/20	0.4	26.80	1.1	26.80	26.80	-0.7	23,223	0.00%
2019/09/19	2.2	26.44	3.4	26.44	26.60	-1.2	22,928	-0.01%
2019/09/18	1	26.41	3.4	26.56	26.60	-2.3	22,929	-0.01%
2019/09/17	2	26.25	0.7	26.40	26.35	1.3	22,955	0.01%
2019/09/16	3.1	26.40	2	26.48	26.35	1.1	23,115	0.00%
2019/09/12	0	0.00	1.2	26.41	26.40	-1.2	23,217	-0.01%
2019/09/11	1.5	26.52	2.1	26.55	26.55	-0.6	23,404	0.00%
2019/09/10	0.1	26.50	24.1	26.45	26.50	-24.1	23,314	-0.10%
2019/09/09	1.3	25.96	17	25.86	25.95	-15.7	23,108	-0.07%
2019/09/06	2	25.50	0	0.00	25.50	2	23,148	0.01%
2019/09/05	27.1	25.37	0	0.00	25.35	27.1	23,710	0.11%
2019/09/04	10	25.35	0	0.00	25.30	10	25,069	0.04%
2019/09/03	1	25.60	2	25.68	25.50	-1	26,001	0.00%
2019/09/02	2	25.38	10	25.40	25.40	-8	26,062	-0.03%
2019/08/30	1	25.10	0.4	25.25	25.25	0.6	26,219	0.00%
2019/08/29	5	24.85	2	24.95	24.95	3	26,212	0.01%
2019/08/28	0.1	25.05	0	0.00	24.95	0.1	26,278	0.00%
2019/08/26	3.1	24.69	0	0.00	24.75	3.1	26,731	0.01%
2019/08/22	1	24.90	0	0.00	24.85	1	27,080	0.00%
2019/08/21	18.3	25.09	4	25.15	25.00	14.3	27,472	0.05%
2019/08/20	20	25.40	0	0.00	25.25	20	27,503	0.07%
2019/08/16	1.1	24.83	5	24.85	25.10	-3.9	27,509	-0.01%
2019/08/15	3	24.90	0	0.00	24.95	3	27,574	0.01%
2019/08/14	0	0.00	2.4	25.20	25.05	-2.4	28,148	-0.01%
2019/08/13	0.1	25.15	0	0.00	24.95	0.1	28,151	0.00%
2019/08/12	2	25.25	0	0.00	25.15	2	28,133	0.01%
2019/08/08	4	25.10	0	0.00	25.25	4	28,093	0.01%
2019/08/07	9	25.05	0	0.00	24.95	9	28,051	0.03%
2019/08/06	27.2	24.86	1	24.95	25.00	26.2	28,144	0.09%
2019/08/05	9.5	25.01	1	24.95	25.00	8.5	27,843	0.03%
2019/08/02	12	25.25	2	25.30	25.25	10	27,540	0.04%
2019/08/01	15.1	25.61	6	25.80	25.60	9.1	27,284	0.03%
2019/07/31	1	25.80	7	25.80	26.00	-6	26,895	-0.02%
2019/07/30	4	25.70	2	25.70	25.65	2	26,736	0.01%
2019/07/29	27	25.87	26	25.85	25.85	1	26,960	0.00%
2019/07/26	24.1	26.14	6	26.14	26.15	18.1	26,721	0.07%
2019/07/25	34	26.57	44	26.45	26.30	-10	26,367	-0.04%
2019/07/24	53.1	28.21	3	28.25	28.10	50.1	24,865	0.20%
2019/07/23	13	28.00	10	28.03	28.10	3	24,492	0.01%
2019/07/22	2.3	27.86	37.1	27.65	27.95	-34.7	24,260	-0.14%
2019/07/19	5	27.43	2	27.45	27.50	3	23,851	0.01%
2019/07/18	0	27.25	42	27.20	27.20	-42	23,830	-0.18%
2019/07/17	3	27.20	2	27.25	27.15	1	23,844	0.00%
2019/07/16	1.1	27.35	1	27.45	27.35	0.1	23,729	0.00%
2019/07/15	1.2	27.29	26	27.37	27.50	-24.8	23,605	-0.10%
2019/07/12	0	0.00	2	27.40	27.35	-2	23,437	-0.01%
2019/07/11	1	27.15	25.3	27.06	27.20	-24.3	23,233	-0.10%
2019/07/10	0	26.55	2	26.40	26.50	-2	22,762	-0.01%
2019/07/09	40	26.40	0	0.00	26.20	40	22,823	0.18%
2019/07/08	7.1	26.38	15	26.30	26.35	-7.9	23,065	-0.03%
2019/07/05	5	26.46	0	0.00	26.45	5	23,175	0.02%
2019/07/04	5.6	26.36	6	26.32	26.40	-0.4	23,236	0.00%
2019/07/03	1	25.80	15	25.87	26.10	-14	23,491	-0.06%
2019/07/02	1.5	25.92	10.2	25.90	25.90	-8.7	23,672	-0.04%
2019/07/01	0	0.00	5	26.10	26.00	-5	23,789	-0.02%
2019/06/28	5	26.00	4	26.00	26.00	1	23,488	0.00%
2019/06/27	0	0.00	8	26.30	26.35	-8	23,380	-0.03%
2019/06/26	0.1	26.40	0	0.00	26.30	0.1	23,307	0.00%
2019/06/25	0	0.00	5	26.45	26.45	-5	23,461	-0.02%
2019/06/24	0	0.00	1	26.35	26.50	-1	23,674	0.00%
2019/06/20	3.4	26.31	0	0.00	26.30	3.4	23,667	0.01%
2019/06/19	8.2	26.15	0	0.00	26.35	8.2	23,701	0.03%
2019/06/18	0.1	26.00	0	0.00	25.95	0.1	23,540	0.00%
2019/06/17	0.1	26.00	5	25.90	25.90	-4.9	23,709	-0.02%
2019/06/14	0.2	25.95	0	0.00	25.90	0.2	23,776	0.00%
2019/06/13	9	25.52	3	25.72	25.55	6	24,075	0.02%
2019/06/12	26	25.94	0	0.00	25.80	26	23,782	0.11%
2019/06/11	15	26.86	4	27.10	26.55	11	22,365	0.05%
2019/06/10	15	27.30	0	0.00	27.30	15	21,359	0.07%
2019/06/06	0.1	27.40	40	27.40	27.40	-39.9	21,216	-0.19%
2019/06/05	5	27.40	0	0.00	27.25	5	21,017	0.02%
2019/06/04	1.5	27.16	4	27.26	27.40	-2.5	20,989	-0.01%
2019/06/03	22.3	27.02	0.6	27.20	27.20	21.7	21,008	0.10%
2019/05/31	10	27.45	10	27.53	27.40	0	20,625	0.00%
2019/05/30	0.2	27.20	58	26.97	27.20	-57.8	20,292	-0.28%
2019/05/29	4	26.56	0	0.00	26.60	4	20,092	0.02%
2019/05/28	0	0.00	30	26.63	26.65	-30	20,048	-0.15%
2019/05/27	4.1	26.34	1	26.35	26.35	3.1	19,647	0.02%
2019/05/23	55	25.85	0	0.00	25.95	55	19,414	0.28%
2019/05/22	28	25.91	11	26.20	26.05	17	19,294	0.09%
2019/05/21	1	26.35	1	26.40	26.20	0	19,193	0.00%
2019/05/20	3.4	25.31	15	25.27	25.50	-11.6	18,601	-0.06%
2019/05/17	0.4	25.20	0	0.00	25.15	0.4	18,585	0.00%
2019/05/16	0.1	25.20	1	25.25	25.10	-0.9	18,606	0.00%
2019/05/15	0	25.25	0	0.00	25.15	0	18,588	0.00%
2019/05/13	5	25.00	0	0.00	25.20	5	18,807	0.03%
2019/05/10	8	25.05	0.4	25.10	25.00	7.7	18,849	0.04%
2019/05/09	10	25.00	0	0.00	25.00	10	18,933	0.05%
2019/05/08	1	24.95	47.9	25.11	25.10	-46.9	18,851	-0.25%
2019/05/07	1	25.05	0	0.00	25.15	1	18,793	0.01%
2019/05/06	6.1	24.96	2	24.90	25.00	4.1	18,814	0.02%
2019/05/03	0	0.00	10	25.50	25.30	-10	18,468	-0.05%
2019/05/02	0.3	25.50	0.2	25.50	25.50	0.2	18,253	0.00%
2019/04/30	5	25.35	2	25.30	25.35	3	18,221	0.02%
2019/04/29	2.2	25.35	2	25.45	25.40	0.2	18,211	0.00%
2019/04/26	4.1	24.46	19.8	24.66	24.75	-15.7	17,998	-0.09%
2019/04/25	1	24.30	5	24.25	24.25	-4	17,956	-0.02%
2019/04/24	0	0.00	1	24.35	24.25	-1	17,982	-0.01%
2019/04/23	0	0.00	5	24.20	24.25	-5	17,987	-0.03%
2019/04/22	0.6	24.20	2	24.20	24.20	-1.4	17,908	-0.01%
2019/04/19	0	0.00	6	24.00	24.10	-6	18,069	-0.03%
2019/04/18	0	24.00	4	24.00	24.00	-4	18,171	-0.02%
2019/04/17	20	23.95	5	24.00	23.95	15	18,505	0.08%
2019/04/16	20.1	23.95	1	23.95	23.90	19.1	18,657	0.10%
2019/04/15	0.2	24.05	6	23.75	24.00	-5.8	18,807	-0.03%
2019/04/12	1	23.70	1	23.85	23.85	0	18,693	0.00%
2019/04/10	1	23.95	0	0.00	24.00	1	18,284	0.01%
2019/04/09	0	24.00	0	0.00	24.00	0	18,336	0.00%
2019/04/08	13.1	24.00	15	24.10	23.95	-1.9	18,029	-0.01%
2019/04/03	2.1	23.91	0	0.00	24.00	2.1	17,704	0.01%
2019/04/02	0.1	24.00	30	23.85	24.00	-29.9	17,400	-0.17%
2019/04/01	0	0.00	4	23.86	23.85	-4	17,289	-0.02%
2019/03/29	3.2	23.58	0	0.00	23.75	3.2	17,047	0.02%
2019/03/28	0	0.00	0.1	23.60	23.60	-0.1	16,965	0.00%
2019/03/27	50	23.60	0	0.00	23.45	50	16,785	0.30%
2019/03/26	32	23.45	2.3	23.51	23.55	29.8	16,543	0.18%
2019/03/25	53	23.40	31	23.40	23.45	22	16,759	0.13%
2019/03/22	0	23.60	12	23.49	23.60	-12	16,503	-0.07%
2019/03/21	55.2	23.24	0	0.00	23.35	55.2	16,257	0.34%
2019/03/20	55.4	23.26	1	23.25	23.30	54.4	16,136	0.34%
2019/03/19	26.4	23.20	0.1	23.30	23.30	26.3	15,773	0.17%
2019/03/18	31.1	23.15	5	23.07	23.10	26.1	15,502	0.17%
2019/03/15	0.3	22.55	2	22.50	22.50	-1.7	14,950	-0.01%
2019/03/13	1	22.40	0	0.00	22.40	1	15,168	0.01%
2019/03/12	0	0.00	5	22.37	22.40	-5	15,255	-0.03%
2019/03/11	5	22.15	0	0.00	22.10	5	15,236	0.03%
2019/03/08	12	22.10	0	0.00	22.10	12	15,446	0.08%
2019/03/07	3.1	22.32	2	22.35	22.20	1.1	15,604	0.01%
2019/03/06	4.1	22.15	2.1	22.18	22.20	2	15,520	0.01%
2019/03/05	1	22.15	1	22.15	22.15	0	15,649	0.00%
2019/03/04	2	21.98	0	0.00	22.15	2	15,772	0.01%
2019/02/27	0	0.00	2	22.10	22.10	-2	15,696	-0.01%
2019/02/26	0	22.00	0	0.00	22.00	0	15,641	0.00%
2019/02/22	0	0.00	11	21.71	21.85	-11	15,616	-0.07%
2019/02/21	0	21.85	0	0.00	21.80	0	15,713	0.00%
2019/02/20	0.4	21.85	1	21.80	21.80	-0.6	15,837	0.00%
2019/02/19	4	21.63	0	0.00	21.60	4	15,772	0.03%
2019/02/18	4.2	21.70	0	0.00	21.70	4.2	15,793	0.03%
2019/02/15	4	21.55	2	21.53	21.55	2	15,757	0.01%
2019/02/13	0	0.00	3	21.95	21.90	-3	15,671	-0.02%
2019/02/12	0	0.00	2	21.55	21.60	-2	15,307	-0.01%
2019/02/11	0.1	21.55	2.6	21.53	21.45	-2.5	15,363	-0.02%
2019/01/30	3	21.38	0	0.00	21.35	3	15,373	0.02%
2019/01/29	2	21.25	0	0.00	21.25	2	15,262	0.01%
2019/01/28	1	21.16	0	0.00	21.30	1	15,260	0.01%
2019/01/24	20	21.03	0	0.00	21.15	20	15,386	0.13%
2019/01/21	0	21.40	6	21.36	21.40	-6	16,139	-0.04%
2019/01/18	0.3	21.20	3	21.13	21.20	-2.7	16,342	-0.02%
2019/01/17	1	20.75	0	0.00	20.95	1	16,698	0.01%
2019/01/16	0.1	21.05	0	0.00	21.00	0.1	17,012	0.00%
2019/01/15	0	21.10	1	21.05	21.10	-1	17,393	-0.01%
2019/01/14	0.2	21.00	0	0.00	21.00	0.2	17,507	0.00%
2019/01/11	0	21.00	10.3	20.90	21.00	-10.3	17,687	-0.06%
2019/01/10	0	20.95	0	0.00	20.90	0	17,599	0.00%
2019/01/09	1	20.60	11.1	20.70	20.70	-10.1	17,810	-0.06%
2019/01/07	0.1	20.40	0	0.00	20.30	0.1	18,123	0.00%
2019/01/04	2	20.00	0	0.00	20.20	2	18,456	0.01%
2019/01/03	0	0.00	1	20.20	20.10	-1	19,529	-0.01%
2019/01/02	11	20.10	5	20.30	20.10	6	19,757	0.03%
2018/12/26	10	20.05	0	0.00	20.00	10	20,202	0.05%
2018/12/25	31	20.06	0	0.00	20.05	31	20,285	0.15%
2018/12/21	3.1	20.04	3	20.05	20.00	0.1	20,553	0.00%
2018/12/20	6	20.05	0	0.00	20.05	6	20,632	0.03%
2018/12/19	1.7	20.14	0	0.00	20.20	1.7	20,630	0.01%
2018/12/18	8	20.08	0	0.00	20.05	8	20,689	0.04%
2018/12/17	5.1	20.40	0	0.00	20.40	5.1	20,559	0.03%
2018/12/13	15	20.65	0	0.00	20.60	15	20,707	0.07%
2018/12/12	5	20.40	0	0.00	20.45	5	20,676	0.02%
2018/12/11	0	20.35	0	0.00	20.20	0	20,699	0.00%
2018/12/10	0	20.35	0	0.00	20.20	0	20,823	0.00%
2018/12/07	3	20.40	0	0.00	20.35	3	20,881	0.01%
2018/12/06	36.3	20.49	0	0.00	20.45	36.3	20,842	0.17%
2018/12/05	3	20.65	0	0.00	20.65	3	20,622	0.01%
2018/11/29	4	20.73	0	0.00	20.65	4	20,923	0.02%
2018/11/28	12	20.66	0	0.00	20.75	12	20,813	0.06%
2018/11/27	5.6	20.76	0	0.00	20.70	5.6	20,751	0.03%
2018/11/22	1	20.80	0	0.00	20.85	1	20,940	0.00%
2018/11/21	7	20.86	0	0.00	20.95	7	20,971	0.03%
2018/11/16	5.4	21.21	0	0.00	21.30	5.4	20,940	0.03%
2018/11/15	0	21.25	0	0.00	21.25	0	21,101	0.00%
2018/11/13	0	0.00	4	20.96	21.10	-4	21,146	-0.02%
2018/11/08	2	21.10	0	0.00	21.35	2	21,427	0.01%
2018/11/07	0	21.15	0	0.00	21.10	0	21,259	0.00%
2018/11/06	3.1	20.82	0	0.00	20.95	3.1	21,331	0.01%
2018/11/05	2	20.70	0	0.00	20.90	2	21,271	0.01%
2018/11/02	0.3	20.95	20	20.55	20.95	-19.7	21,327	-0.09%
2018/11/01	1	20.30	0	0.00	20.35	1	21,475	0.00%
2018/10/31	0	0.00	6	20.33	20.50	-6	21,654	-0.03%
2018/10/30	13	19.91	3	19.98	19.85	10	21,381	0.05%
2018/10/29	10	19.67	0	0.00	19.60	10	21,457	0.05%
2018/10/26	13	19.93	0	0.00	19.85	13	21,237	0.06%
2018/10/25	2	19.73	2	20.08	19.95	0	20,989	0.00%
2018/10/24	6	20.19	0	0.00	20.40	6	20,864	0.03%
2018/10/23	1	20.55	120	20.50	20.55	-119	20,596	-0.58%	大賣/鉅額交易
2018/10/22	4	21.00	0	0.00	20.90	4	20,634	0.02%
2018/10/19	125	21.19	0	0.00	21.20	125	21,371	0.58%	大買/鉅額交易
2018/10/18	5	21.25	0	0.00	21.30	5	21,953	0.02%
2018/10/16	0.1	21.40	0	0.00	21.25	0.1	22,707	0.00%
2018/10/15	1	21.41	0	0.00	21.50	1	22,810	0.00%
2018/10/12	15	21.45	5	21.30	21.75	10	22,725	0.04%
2018/10/11	28	21.43	10	21.65	21.60	18	22,514	0.08%
2018/10/09	0	22.35	0	0.00	22.35	0	21,684	0.00%
2018/10/08	3.1	22.00	0	0.00	22.05	3.1	21,599	0.01%
2018/10/05	15	22.05	0	0.00	22.05	15	21,648	0.07%
2018/10/04	0	0.00	15	22.20	22.20	-15	21,719	-0.07%
2018/10/02	18	22.39	0	0.00	22.45	18	21,800	0.08%
2018/10/01	0	0.00	15	22.60	22.60	-15	21,737	-0.07%
2018/09/28	5	22.45	0	0.00	22.55	5	21,924	0.02%
2018/09/25	0	22.70	5	22.65	22.75	-5	21,931	-0.02%
2018/09/21	0	0.00	30	22.50	22.65	-30	21,926	-0.14%
2018/09/18	0.2	22.40	0	0.00	22.40	0.2	21,967	0.00%
2018/09/17	0.1	22.35	0	0.00	22.30	0.1	22,111	0.00%
2018/09/14	0	0.00	1	22.50	22.35	-1	23,007	0.00%
2018/09/13	0	0.00	0.2	22.40	22.40	-0.2	23,321	0.00%
2018/09/10	0	22.30	15	22.23	22.30	-15	24,379	-0.06%
2018/09/07	0.1	22.30	2.3	22.43	22.30	-2.2	24,644	-0.01%
2018/09/06	0.1	22.10	0	0.00	22.00	0.1	24,498	0.00%
2018/09/05	1	22.35	0	0.00	22.25	1	24,306	0.00%
2018/09/04	0.7	22.50	0	0.00	22.45	0.7	24,389	0.00%
2018/09/03	0	0.00	2	22.45	22.45	-2	24,495	-0.01%
2018/08/31	0	22.60	0	0.00	22.60	0	24,580	0.00%
2018/08/30	2	22.35	14.6	22.55	22.45	-12.6	24,596	-0.05%
2018/08/29	0.3	22.55	5	22.48	22.60	-4.7	24,861	-0.02%
2018/08/28	0	0.00	4.8	22.42	22.45	-4.8	24,888	-0.02%
2018/08/27	0	22.25	21	22.24	22.25	-21	24,877	-0.08%
2018/08/24	0	0.00	12	22.24	22.25	-12	25,024	-0.05%
2018/08/23	30	22.37	6	22.40	22.35	24	26,130	0.09%
2018/08/22	0	0.00	4	22.24	22.25	-4	26,468	-0.02%
2018/08/21	0	0.00	14	22.00	22.00	-14	26,256	-0.05%
2018/08/20	0	0.00	1	21.80	21.80	-1	26,210	0.00%
2018/08/17	5	21.80	0	0.00	21.75	5	26,200	0.02%
2018/08/16	0.1	21.90	0	0.00	21.80	0.1	26,087	0.00%
2018/08/15	0	0.00	13	21.75	21.55	-13	26,034	-0.05%
2018/08/14	0	0.00	90	21.63	21.70	-90	26,005	-0.35%
2018/08/13	3	21.65	1	21.50	21.60	2	26,031	0.01%
2018/08/09	0	0.00	3	21.92	21.70	-3	25,901	-0.01%
2018/08/08	0.1	22.00	61.1	21.90	21.95	-61.1	25,510	-0.24%
2018/08/07	1	21.90	181	21.80	21.65	-180	25,626	-0.70%	大賣/鉅額交易
2018/08/06	0	0.00	2	21.65	21.65	-2	25,757	-0.01%
2018/08/03	1	21.25	4	21.30	21.30	-3	25,721	-0.01%
2018/08/02	0	0.00	7	21.31	21.25	-7	25,593	-0.03%
2018/08/01	1	21.25	1.9	21.34	21.40	-0.9	25,543	0.00%
2018/07/31	45	21.25	59	21.28	21.35	-14	25,618	-0.05%
2018/07/30	1	21.00	10	20.93	21.00	-9	25,488	-0.04%
2018/07/27	68	20.95	22	21.00	20.95	46	25,593	0.18%
2018/07/26	57	20.90	78	21.01	21.10	-21	25,359	-0.08%
2018/07/25	45	22.41	58	22.45	22.45	-13	24,594	-0.05%
2018/07/24	8	22.36	61	22.35	22.35	-53	24,225	-0.22%
2018/07/23	20.2	21.98	5	22.10	22.20	15.2	23,943	0.06%
2018/07/20	13	21.86	0	0.00	21.90	13	23,817	0.05%
2018/07/19	0	0.00	31	21.80	21.80	-31	23,401	-0.13%
2018/07/18	2	21.75	0	0.00	21.70	2	23,302	0.01%
2018/07/17	0	21.80	0	0.00	21.70	0	23,322	0.00%
2018/07/16	2.1	21.73	0	0.00	21.70	2.1	23,204	0.01%
2018/07/13	1	21.75	0	0.00	21.80	1	23,181	0.00%
2018/07/12	3	21.65	20	21.35	21.65	-17	22,993	-0.07%
2018/07/11	11	21.25	0	0.00	21.25	11	22,821	0.05%
2018/07/10	0	0.00	50	21.20	21.15	-50	22,723	-0.22%
2018/07/09	0.2	21.10	0	0.00	21.05	0.2	22,706	0.00%
2018/07/06	45	20.90	0	0.00	20.95	45	22,809	0.20%
2018/07/05	1	20.95	0	0.00	20.90	1	22,934	0.00%
2018/07/02	0	0.00	12	21.19	21.05	-12	23,287	-0.05%
2018/06/28	0.8	21.00	1	21.00	20.90	-0.2	23,018	0.00%
2018/06/25	16	21.09	0	0.00	21.15	16	22,765	0.07%
2018/06/22	21	20.90	97.5	20.90	20.90	-76.5	22,187	-0.34%
2018/06/21	3	21.02	25	21.00	21.05	-22	21,835	-0.10%
2018/06/20	0.1	21.30	0	0.00	21.20	0.1	21,448	0.00%
2018/06/19	13	21.20	0	0.00	21.20	13	21,255	0.06%
2018/06/15	0	21.55	0	0.00	21.50	0	20,993	0.00%
2018/06/14	19	21.58	8.4	21.55	21.40	10.6	20,688	0.05%
2018/06/13	5	21.75	0	0.00	21.75	5	20,651	0.02%
2018/06/11	0	0.00	1.1	21.90	21.90	-1.1	20,742	-0.01%
2018/06/08	2	21.83	0	0.00	21.85	2	20,647	0.01%
2018/06/07	1.1	21.81	13	21.90	21.90	-11.9	20,550	-0.06%
2018/06/06	3	21.53	0.1	21.70	21.80	2.9	20,481	0.01%
2018/06/05	0.1	21.50	0	0.00	21.50	0.1	20,094	0.00%
2018/06/04	1.4	21.14	1	21.25	21.25	0.4	19,888	0.00%
2018/05/31	5	21.03	0	0.00	20.90	5	19,617	0.03%
2018/05/30	6	21.11	0	0.00	21.00	6	18,518	0.03%
2018/05/29	50	21.25	0	0.00	21.30	50	18,050	0.28%
2018/05/25	13	21.18	0	0.00	21.15	13	18,447	0.07%
2018/05/24	21	21.17	0	0.00	21.20	21	18,530	0.11%
2018/05/23	20	21.18	0	0.00	21.15	20	18,745	0.11%
2018/05/21	25	21.20	0	0.00	21.25	25	19,174	0.13%
2018/05/18	0.2	21.15	0	0.00	21.15	0.2	19,484	0.00%
2018/05/17	0	0.00	1.5	21.15	21.15	-1.5	19,752	-0.01%
2018/05/16	32.2	21.08	0	0.00	21.10	32.2	19,724	0.16%
2018/05/15	20	21.15	11	21.15	21.15	9	20,236	0.04%
2018/05/14	60	20.95	12	21.25	21.20	48	21,219	0.23%
2018/05/11	0	0.00	10	20.85	20.90	-10	20,891	-0.05%
2018/05/10	2	20.70	0.4	20.80	20.80	1.6	20,762	0.01%
2018/05/09	2.1	20.70	1	20.75	20.70	1.1	20,623	0.01%
2018/05/08	10	20.70	0	0.00	20.70	10	20,609	0.05%
2018/05/07	0.1	20.75	0	0.00	20.70	0.1	20,482	0.00%
2018/05/04	1	20.50	150	20.55	20.70	-149	20,229	-0.74%	大賣/鉅額交易
2018/05/03	21	20.80	20	20.60	20.55	1	19,964	0.01%
2018/04/30	19	20.82	15	20.95	21.00	4	19,823	0.02%
2018/04/27	0	0.00	2	20.60	20.60	-2	19,442	-0.01%
2018/04/26	0	0.00	35	20.51	20.55	-35	19,337	-0.18%
2018/04/25	10	20.15	0	0.00	20.25	10	18,756	0.05%
2018/04/24	23	20.28	0	0.00	20.25	23	18,750	0.12%
2018/04/23	12	20.29	0	0.00	20.15	12	18,664	0.06%
2018/04/19	0	0.00	1	20.10	20.20	-1	18,391	-0.01%
2018/04/18	0.2	20.10	0	0.00	20.10	0.2	18,405	0.00%
2018/04/17	1	19.95	2	20.00	20.05	-1	18,418	-0.01%
2018/04/16	2.2	20.01	0	0.00	20.15	2.2	18,419	0.01%
2018/04/13	4	20.11	1	20.15	20.05	3	18,429	0.02%
2018/04/12	6	19.98	3	19.95	20.10	3	18,673	0.02%
2018/04/11	10	19.95	30	19.99	20.00	-20	18,618	-0.11%
2018/04/10	0.1	19.80	2	19.80	19.80	-1.9	18,443	-0.01%
2018/04/09	0.1	19.65	0	0.00	19.60	0.1	18,617	0.00%
2018/04/02	84	19.50	0	0.00	19.50	84	18,244	0.46%
2018/03/31	0	0.00	2	19.55	19.55	-2	18,130	-0.01%
2018/03/30	8	19.50	10	19.60	19.50	-2	18,148	-0.01%
2018/03/29	7	19.45	0	0.00	19.60	7	18,061	0.04%
2018/03/28	1	19.45	0	0.00	19.50	1	17,940	0.01%
2018/03/27	6.1	19.49	0	0.00	19.45	6.1	17,863	0.03%
2018/03/26	67	19.30	0	0.00	19.35	67	17,556	0.38%
2018/03/23	1	19.40	0	0.00	19.40	1	17,404	0.01%
2018/03/22	1	19.65	0	0.00	19.60	1	17,160	0.01%
2018/03/21	13.3	19.55	12	19.59	19.60	1.3	17,019	0.01%
2018/03/20	36	19.50	0	0.00	19.50	36	17,193	0.21%
2018/03/19	15	19.44	15	19.55	19.60	0	17,095	0.00%
2018/03/16	0.1	19.40	0	0.00	19.30	0.1	16,798	0.00%
2018/03/15	1	19.35	0.3	19.50	19.35	0.7	16,415	0.00%
2018/03/14	100	19.50	1	19.45	19.45	99	16,414	0.60%
2018/03/13	0	0.00	73	19.50	19.55	-73	16,419	-0.44%
2018/03/08	0	19.40	0	0.00	19.35	0	16,711	0.00%
2018/03/07	0.2	19.40	0	0.00	19.40	0.2	16,752	0.00%
2018/03/05	10	19.25	0	0.00	19.20	10	17,229	0.06%
2018/03/01	0	19.45	0	0.00	19.40	0	17,038	0.00%
2018/02/27	1	19.35	0	0.00	19.35	1	16,915	0.01%
2018/02/26	0.1	19.50	2	19.45	19.50	-2	16,660	-0.01%
2018/02/22	5	19.25	0	0.00	19.30	5	17,184	0.03%
2018/02/21	0.3	19.30	3	19.20	19.30	-2.7	17,463	-0.02%
2018/02/12	1	18.90	0	0.00	18.80	1	17,075	0.01%
2018/02/09	2	18.80	10	18.68	18.70	-8	16,791	-0.05%
2018/02/08	1.1	18.82	45	18.84	18.90	-43.9	16,543	-0.27%
2018/02/07	4	18.75	11.1	18.95	18.65	-7.1	16,492	-0.04%
2018/02/06	43	18.71	0	0.00	18.50	43	16,036	0.27%
2018/02/05	20	18.95	2	19.10	19.10	18	14,890	0.12%
2018/02/02	10	19.25	0	0.00	19.30	10	14,702	0.07%
2018/02/01	5	19.35	0	0.00	19.30	5	14,743	0.03%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	3	19.38	0	0.00	19.30	3	14,652	0.02%
2018/01/29	1	19.40	0	0.00	19.50	1	14,592	0.01%
2018/01/26	6	19.35	0	0.00	19.45	6	14,560	0.04%
2018/01/25	1.1	19.36	0	0.00	19.50	1.1	14,466	0.01%
2018/01/24	22	19.32	0	0.00	19.45	22	14,371	0.15%
2018/01/23	12	19.48	0	0.00	19.55	12	14,207	0.08%
2018/01/22	2	19.55	0	0.00	19.60	2	14,192	0.01%
2018/01/19	11	19.50	10	19.55	19.60	1	14,125	0.01%
2018/01/18	2	19.53	0	0.00	19.55	2	14,103	0.01%
2018/01/17	6.1	19.42	8	19.48	19.50	-1.9	14,104	-0.01%
2018/01/16	2	19.50	0	0.00	19.45	2	13,944	0.01%
2018/01/15	7.1	19.49	0	0.00	19.50	7.1	13,804	0.05%
2018/01/12	1.3	19.46	3	19.52	19.50	-1.7	13,625	-0.01%
2018/01/11	1	19.50	0	0.00	19.55	1	13,433	0.01%
2018/01/09	0	19.50	0	0.00	19.60	0	13,486	0.00%
2018/01/08	2.1	19.64	2	19.58	19.60	0.1	13,493	0.00%
2018/01/05	5.2	19.30	101	19.35	19.35	-95.8	13,108	-0.73%	大賣/
2018/01/04	0.1	19.25	20	19.25	19.30	-19.9	13,178	-0.15%
2018/01/03	0	0.00	3	19.35	19.35	-3	13,256	-0.02%
2018/01/02	1	18.90	0	0.00	18.90	1	12,821	0.01%