玉山金 (2884)-華南永昌-淡水券商分點個股進出

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
27.60
漲跌
▲0.15
漲幅
+0.55%
成交量
18,368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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/05/03	1.1	27.60	2	27.60	27.60	-0.9	24,200	0.00%
2024/05/02	9.3	27.56	1	27.75	27.45	8.3	24,077	0.03%
2024/04/30	1.1	27.41	2	27.70	27.40	-0.9	24,007	0.00%
2024/04/29	0.1	27.40	26.3	27.53	27.65	-26.2	23,856	-0.11%
2024/04/26	0.1	27.10	2	27.15	27.10	-1.9	23,407	-0.01%
2024/04/25	2	26.95	2	27.05	27.15	0	23,519	0.00%
2024/04/24	2	27.10	1	27.30	27.05	1	23,463	0.00%
2024/04/23	0	0.00	27	27.25	27.20	-27	23,582	-0.11%
2024/04/22	0	0.00	23	27.01	27.05	-23	23,508	-0.10%
2024/04/19	16.2	26.48	5	26.85	26.55	11.2	23,286	0.05%
2024/04/18	0.1	26.93	18.6	26.92	27.00	-18.5	22,782	-0.08%
2024/04/17	30.2	26.21	8.7	26.51	26.50	21.5	22,603	0.10%
2024/04/16	31.3	26.56	6	26.50	26.30	25.2	22,238	0.11%
2024/04/15	23	27.05	8	27.08	27.05	15	21,578	0.07%
2024/04/12	1	27.05	1	27.10	27.10	0	21,487	0.00%
2024/04/11	4	27.06	0	27.15	27.25	4	21,342	0.02%
2024/04/10	4	27.16	1	27.25	27.15	3	21,272	0.01%
2024/04/09	0	27.20	2	27.25	27.30	-2	21,201	-0.01%
2024/04/08	7	26.99	6	27.10	27.15	1	21,091	0.00%
2024/04/03	23	26.98	1	26.90	26.90	22	20,964	0.10%
2024/04/02	0.3	27.25	0	27.25	27.30	0.3	20,732	0.00%
2024/04/01	4.3	27.23	2	27.35	27.35	2.3	20,725	0.01%
2024/03/29	3.3	27.20	19	27.26	27.25	-15.8	20,636	-0.08%
2024/03/28	4	27.14	0	0.00	27.15	4	20,438	0.02%
2024/03/27	2.6	27.20	6	27.19	27.20	-3.4	20,255	-0.02%
2024/03/26	0.6	27.14	18.1	27.22	27.35	-17.5	20,157	-0.09%
2024/03/25	7.1	27.06	0	0.00	27.05	7.1	19,831	0.04%
2024/03/22	1	27.10	15	27.02	27.10	-14	19,769	-0.07%
2024/03/21	3	26.78	3	26.77	26.75	0	19,355	0.00%
2024/03/20	4	26.41	4	26.50	26.50	0	19,372	0.00%
2024/03/19	4	26.57	13	26.56	26.55	-9	19,384	-0.05%
2024/03/18	6	26.48	8.9	26.48	26.50	-2.9	19,138	-0.02%
2024/03/15	4	25.95	37	26.01	26.20	-33	18,545	-0.18%
2024/03/14	1.2	25.98	12.1	25.93	26.05	-10.9	17,906	-0.06%
2024/03/13	1.4	25.55	4.1	25.65	25.70	-2.7	17,429	-0.02%
2024/03/12	1.2	25.51	9	25.57	25.65	-7.8	17,248	-0.05%
2024/03/11	0.1	25.40	6	25.47	25.50	-5.9	17,255	-0.03%
2024/03/08	2	25.23	11	25.30	25.30	-9	17,111	-0.05%
2024/03/07	3	25.28	24	25.31	25.40	-21	16,848	-0.12%
2024/03/06	1.4	25.29	2.2	25.38	25.40	-0.7	16,754	0.00%
2024/03/05	4	25.34	2	25.43	25.30	2	17,078	0.01%
2024/03/04	0.2	25.30	6	25.32	25.35	-5.8	17,106	-0.03%
2024/03/01	12	25.13	3	25.32	25.35	9	17,143	0.05%
2024/02/29	9.2	25.27	21	25.25	25.25	-11.8	17,045	-0.07%
2024/02/27	0.3	24.97	62	25.02	25.10	-61.7	16,349	-0.38%
2024/02/26	15.1	24.34	11	24.35	24.35	4.1	15,680	0.03%
2024/02/23	8.1	24.47	0	0.00	24.40	8.1	15,393	0.05%
2024/02/22	8.9	24.58	2	24.50	24.50	6.9	15,548	0.04%
2024/02/21	4	24.68	6	24.70	24.65	-2	15,462	-0.01%
2024/02/20	1	24.75	3	24.75	24.75	-2	15,474	-0.01%
2024/02/19	4.9	24.74	16.1	24.71	24.80	-11.2	15,942	-0.07%
2024/02/16	1.2	24.62	60.9	24.70	24.65	-59.6	16,164	-0.37%
2024/02/15	11	24.69	1	24.90	24.65	10	16,245	0.06%
2024/02/05	36.7	24.52	0	0.00	24.50	36.7	16,018	0.23%
2024/02/01	0	0.00	1	24.90	24.90	-1	15,583	-0.01%
2024/01/31	6	24.74	0	0.00	24.75	6	15,622	0.04%
2024/01/30	2.1	24.80	0	0.00	24.75	2.1	15,642	0.01%
2024/01/29	0.1	24.90	2	25.00	25.00	-1.9	15,754	-0.01%
2024/01/26	0	0.00	6	24.85	24.85	-6	15,870	-0.04%
2024/01/25	3	24.65	2	24.68	24.65	1	15,891	0.01%
2024/01/24	3	24.58	0	0.00	24.65	3	15,832	0.02%
2024/01/23	1.1	24.55	0	0.00	24.65	1.1	15,780	0.01%
2024/01/22	0.1	24.58	0	0.00	24.55	0.1	15,738	0.00%
2024/01/19	1	24.50	1	24.75	24.70	0	15,569	0.00%
2024/01/18	7	24.57	0	0.00	24.55	7	15,506	0.05%
2024/01/17	26.5	24.79	0	0.00	24.60	26.5	15,396	0.17%
2024/01/16	21	25.02	1.1	25.05	25.00	19.9	15,148	0.13%
2024/01/15	2.1	25.30	4.4	25.40	25.40	-2.3	14,957	-0.02%
2024/01/12	2.1	25.30	0.2	25.35	25.35	1.9	15,170	0.01%
2024/01/11	1	25.40	1	25.45	25.40	0	15,220	0.00%
2024/01/10	5	25.43	14.4	25.44	25.40	-9.4	15,145	-0.06%
2024/01/09	2	25.60	0	0.00	25.50	2	15,226	0.01%
2024/01/08	0	0.00	5.4	25.85	25.80	-5.4	15,229	-0.04%
2024/01/04	0	0.00	1	25.65	25.70	-1	15,318	-0.01%
2024/01/03	3	25.50	1	25.60	25.60	2	15,632	0.01%
2024/01/02	5	25.77	1	25.90	25.90	4	15,580	0.03%
2023/12/29	5	25.75	1	25.70	25.80	4	15,639	0.03%
2023/12/28	1.2	25.70	10.1	25.75	25.80	-8.9	15,982	-0.06%
2023/12/27	0.1	25.50	4.1	25.66	25.70	-3.9	15,958	-0.02%
2023/12/26	0	0.00	3	25.45	25.50	-3	15,869	-0.02%
2023/12/22	1.4	25.31	0	0.00	25.40	1.4	15,902	0.01%
2023/12/21	5	25.25	8.1	25.26	25.40	-3.1	15,928	-0.02%
2023/12/20	2	25.35	2.5	25.40	25.40	-0.5	15,837	0.00%
2023/12/19	9	25.38	1.6	25.42	25.50	7.5	15,759	0.05%
2023/12/15	1	25.75	27	25.75	25.70	-26	16,006	-0.16%
2023/12/14	0.3	25.60	29.1	25.73	25.75	-28.7	15,631	-0.18%
2023/12/13	1	25.35	0	0.00	25.45	1	15,320	0.01%
2023/12/12	7	25.50	0	25.50	25.50	7	15,780	0.04%
2023/12/11	1	25.60	0	0.00	25.60	1	15,935	0.01%
2023/12/08	1	25.60	4.1	25.60	25.60	-3.1	15,933	-0.02%
2023/12/07	0.1	25.45	32	25.50	25.50	-31.9	15,995	-0.20%
2023/12/06	2	25.60	8	25.63	25.55	-6	16,053	-0.04%
2023/12/05	0	0.00	8.3	25.37	25.45	-8.3	15,903	-0.05%
2023/12/04	2.1	25.13	12.9	25.20	25.25	-10.8	15,964	-0.07%
2023/12/01	9	25.32	0	0.00	25.25	9	16,050	0.06%
2023/11/28	0.1	25.35	14	25.67	25.70	-13.9	15,247	-0.09%
2023/11/27	2.9	25.39	0	0.00	25.35	2.9	15,485	0.02%
2023/11/24	0.1	25.45	8.7	25.45	25.50	-8.5	15,446	-0.06%
2023/11/22	0	25.60	2	25.55	25.50	-2	15,421	-0.01%
2023/11/21	0	0.00	38	25.56	25.70	-38	15,392	-0.25%
2023/11/20	0	0.00	13.8	25.16	25.20	-13.8	15,160	-0.09%
2023/11/17	0	0.00	4	25.24	25.15	-4	15,128	-0.03%
2023/11/16	0.1	25.00	33.1	24.99	25.15	-33	15,028	-0.22%
2023/11/15	5	24.55	5	24.55	24.60	0	14,492	0.00%
2023/11/13	0	0.00	0.4	24.60	24.50	-0.4	14,179	0.00%
2023/11/10	0	0.00	11.6	24.47	24.50	-11.6	14,489	-0.08%
2023/11/09	0	0.00	5	24.55	24.45	-5	14,577	-0.03%
2023/11/08	0.2	24.50	2	24.65	24.55	-1.8	14,809	-0.01%
2023/11/07	1	24.35	5	24.45	24.50	-4	14,679	-0.03%
2023/11/06	1.2	24.56	10	24.55	24.55	-8.8	14,703	-0.06%
2023/11/03	2	24.25	12	24.38	24.35	-10	14,523	-0.07%
2023/11/02	0.3	24.10	18	24.13	24.15	-17.7	14,579	-0.12%
2023/11/01	0	0.00	6	23.90	23.85	-6	14,552	-0.04%
2023/10/31	1	23.85	0	0.00	23.85	1	14,678	0.01%
2023/10/30	6	23.87	0	0.00	23.85	6	14,894	0.04%
2023/10/27	1	23.90	4.2	23.94	24.00	-3.2	14,857	-0.02%
2023/10/26	2	23.88	1	23.80	23.80	1	15,070	0.01%
2023/10/25	2	23.95	1	23.95	23.95	1	15,050	0.01%
2023/10/24	1.1	23.90	0.1	24.00	23.95	1	15,626	0.01%
2023/10/23	10.3	23.99	1	24.05	24.05	9.3	16,228	0.06%
2023/10/20	13.6	23.95	9.2	24.13	24.00	4.4	16,482	0.03%
2023/10/19	14	24.28	3	24.32	24.20	11	16,384	0.07%
2023/10/18	8	24.51	2	24.48	24.50	6	16,613	0.04%
2023/10/17	3	24.62	4	24.68	24.70	-1	16,772	-0.01%
2023/10/16	0	0.00	6	24.66	24.70	-6	16,846	-0.04%
2023/10/13	10	24.55	0	0.00	24.65	10	16,874	0.06%
2023/10/12	0	0.00	12	24.73	24.75	-12	17,048	-0.07%
2023/10/11	0	0.00	10	24.49	24.60	-10	17,071	-0.06%
2023/10/06	3	24.07	0	0.00	24.20	3	16,857	0.02%
2023/10/05	4	23.94	5	24.06	24.00	-1	16,946	-0.01%
2023/10/04	26.2	23.84	10	23.80	23.80	16.2	16,918	0.10%
2023/10/03	9.1	24.09	1	24.10	24.10	8.1	16,657	0.05%
2023/10/02	2	24.20	7.5	24.23	24.15	-5.5	16,730	-0.03%
2023/09/28	2	24.20	0	0.00	24.25	2	17,234	0.01%
2023/09/27	1.3	24.16	0.1	24.20	24.15	1.2	17,375	0.01%
2023/09/26	3	24.13	0.1	24.20	24.15	2.9	17,441	0.02%
2023/09/25	1	24.25	4	24.28	24.30	-3	17,418	-0.02%
2023/09/22	4	24.10	1.2	24.23	24.10	2.8	17,676	0.02%
2023/09/21	13.4	24.19	0	0.00	24.05	13.4	17,755	0.08%
2023/09/20	7	24.36	0	0.00	24.35	7	17,558	0.04%
2023/09/19	1	24.50	0	0.00	24.45	1	17,476	0.01%
2023/09/18	11	24.39	4.3	24.40	24.45	6.7	17,648	0.04%
2023/09/15	17	24.49	0	0.00	24.40	17	17,710	0.10%
2023/09/14	3.1	24.42	47	24.65	24.80	-43.9	17,220	-0.25%
2023/09/13	1	24.35	15.1	24.30	24.30	-14.1	17,044	-0.08%
2023/09/12	2	24.10	0.1	24.35	24.25	1.9	17,281	0.01%
2023/09/11	8.4	24.13	0	0.00	24.15	8.4	17,201	0.05%
2023/09/08	10	24.19	11	24.15	24.20	-1	17,161	-0.01%
2023/09/07	9.2	24.23	0	0.00	24.20	9.2	17,201	0.05%
2023/09/06	7.7	24.40	0	0.00	24.35	7.7	17,154	0.05%
2023/09/05	13	24.54	0	24.65	24.50	13	17,051	0.08%
2023/09/04	21.8	24.65	4.5	24.65	24.60	17.3	17,088	0.10%
2023/09/01	2	24.60	1.2	24.58	24.55	0.8	17,206	0.00%
2023/08/31	24.2	24.69	0.1	24.85	24.45	24.1	17,334	0.14%
2023/08/30	0.2	24.84	2	24.85	24.80	-1.8	17,105	-0.01%
2023/08/29	1	24.55	8	24.59	24.60	-7	17,267	-0.04%
2023/08/28	2	24.60	0	0.00	24.50	2	17,312	0.01%
2023/08/25	1	24.35	5	24.40	24.35	-4	17,853	-0.02%
2023/08/24	14.6	24.43	7	24.50	24.40	7.6	17,935	0.04%
2023/08/23	1.2	24.56	0	0.00	24.55	1.2	17,763	0.01%
2023/08/22	0.2	24.75	0	0.00	24.65	0.2	17,798	0.00%
2023/08/21	0.1	24.90	5.1	24.83	24.85	-4.9	17,833	-0.03%
2023/08/18	16	24.79	1.6	24.81	24.60	14.4	17,896	0.08%
2023/08/17	6	24.35	10	24.55	24.50	-4	17,943	-0.02%
2023/08/16	30.5	24.62	2	24.90	24.55	28.5	17,968	0.16%
2023/08/15	17.1	25.08	0	0.00	25.00	17.1	18,074	0.09%
2023/08/14	14	25.43	3	25.45	25.35	11	18,157	0.06%
2023/08/11	0	0.00	5.3	25.88	25.70	-5.3	18,303	-0.03%
2023/08/10	0.1	25.85	101	25.75	25.85	-100.9	18,654	-0.54%	大賣/
2023/08/09	3	25.65	2	25.85	25.90	1	18,587	0.01%
2023/08/08	2.2	25.61	0	0.00	25.60	2.2	18,629	0.01%
2023/08/07	2	25.65	1	25.75	25.75	1	18,521	0.01%
2023/08/04	6	25.63	8.2	25.60	25.55	-2.2	19,029	-0.01%
2023/08/02	15.1	25.69	0	0.00	25.65	15.1	19,034	0.08%
2023/08/01	1	25.95	0.9	26.00	25.95	0.1	18,926	0.00%
2023/07/31	7.3	25.92	4	25.95	25.85	3.3	18,911	0.02%
2023/07/28	4.2	25.94	5	25.90	25.95	-0.8	18,840	0.00%
2023/07/27	8	25.93	9.5	25.97	26.00	-1.5	19,073	-0.01%
2023/07/26	3.2	26.90	12	26.83	26.95	-8.9	18,746	-0.05%
2023/07/25	0.2	26.38	5	26.47	26.55	-4.8	18,198	-0.03%
2023/07/24	11	26.28	12	26.26	26.25	-1	17,976	-0.01%
2023/07/21	1	26.50	3.5	26.55	26.45	-2.5	17,922	-0.01%
2023/07/20	2.1	26.50	10.6	26.55	26.60	-8.5	17,686	-0.05%
2023/07/19	1.3	26.37	6.5	26.45	26.45	-5.1	17,536	-0.03%
2023/07/18	2.2	26.38	4	26.43	26.45	-1.8	17,454	-0.01%
2023/07/17	6	26.35	15	26.41	26.45	-9	17,439	-0.05%
2023/07/14	0.7	26.15	7.2	26.22	26.30	-6.5	17,330	-0.04%
2023/07/13	2	26.00	62.1	26.01	26.00	-60.1	17,212	-0.35%
2023/07/12	11	25.64	2	25.78	25.95	9	17,202	0.05%
2023/07/11	0	0.00	9	25.69	25.80	-9	17,178	-0.05%
2023/07/10	13.1	25.42	1	25.45	25.45	12.1	17,133	0.07%
2023/07/07	10.3	25.48	0.2	25.60	25.55	10	17,090	0.06%
2023/07/06	18	25.89	0	0.00	25.80	18	17,046	0.11%
2023/07/05	0.1	26.10	0.2	26.15	26.15	-0.1	16,503	0.00%
2023/07/04	5.1	26.01	0.3	26.05	26.05	4.8	16,516	0.03%
2023/07/03	0.4	26.15	4.4	26.30	26.20	-4	17,050	-0.02%
2023/06/30	4	25.88	9.3	25.98	26.05	-5.3	17,383	-0.03%
2023/06/29	12	26.00	2	26.10	25.95	10	17,356	0.06%
2023/06/28	10.9	26.11	0.2	26.15	26.10	10.8	17,343	0.06%
2023/06/27	7.1	26.19	2.5	26.22	26.20	4.6	17,375	0.03%
2023/06/26	0	0.00	30.5	26.38	26.35	-30.5	17,445	-0.17%
2023/06/21	0.1	26.27	6.1	26.40	26.40	-6	17,372	-0.03%
2023/06/20	4	26.25	0	0.00	26.30	4	17,509	0.02%
2023/06/19	6	26.10	0.5	26.30	26.30	5.6	17,602	0.03%
2023/06/16	1.3	26.17	2	26.38	26.20	-0.7	17,763	0.00%
2023/06/15	5	26.13	0	0.00	26.25	5	17,695	0.03%
2023/06/14	4.2	26.26	0	0.00	26.25	4.2	18,005	0.02%
2023/06/13	8.5	26.25	3.3	26.33	26.30	5.2	18,799	0.03%
2023/06/12	15.1	26.28	0.9	26.41	26.20	14.2	18,972	0.08%
2023/06/09	0	26.60	14.5	26.57	26.50	-14.5	19,209	-0.08%
2023/06/08	9.1	26.54	1	26.60	26.60	8.1	19,690	0.04%
2023/06/07	0.5	26.58	7.5	26.61	26.70	-7	20,013	-0.04%
2023/06/06	5	26.70	8.3	26.59	26.55	-3.2	20,186	-0.02%
2023/06/05	1.2	26.30	12.5	26.34	26.35	-11.3	20,288	-0.06%
2023/06/02	5.3	26.09	10	26.05	26.00	-4.7	20,283	-0.02%
2023/06/01	0	0.00	0	25.90	25.85	0	20,341	0.00%
2023/05/31	8	25.91	8	25.90	25.90	0	20,433	0.00%
2023/05/30	5.3	25.95	1	26.00	25.90	4.3	20,093	0.02%
2023/05/29	10.1	25.87	4.9	25.83	25.80	5.2	20,295	0.03%
2023/05/26	8	25.79	0	0.00	25.75	8	21,019	0.04%
2023/05/25	15	25.86	0.1	25.95	25.80	14.9	21,338	0.07%
2023/05/24	4	25.98	1.9	26.02	26.10	2.1	21,844	0.01%
2023/05/23	3	26.07	1.1	26.10	26.10	1.9	24,309	0.01%
2023/05/22	3.8	26.24	9	26.25	26.20	-5.2	24,670	-0.02%
2023/05/19	0.2	26.18	30	26.20	26.30	-29.9	24,822	-0.12%
2023/05/18	5.2	25.99	12	26.00	26.00	-6.8	24,535	-0.03%
2023/05/17	3.5	25.79	16	25.88	25.90	-12.5	24,518	-0.05%
2023/05/16	0.1	25.30	14.3	25.60	25.70	-14.2	24,504	-0.06%
2023/05/15	0.6	25.20	12.5	25.23	25.30	-12	24,649	-0.05%
2023/05/12	1	25.20	4	25.26	25.25	-3	24,732	-0.01%
2023/05/11	0.1	25.40	7	25.36	25.45	-6.9	24,717	-0.03%
2023/05/10	0.1	25.35	22	25.41	25.50	-21.9	24,967	-0.09%
2023/05/09	0.4	25.00	0	0.00	25.05	0.4	24,612	0.00%
2023/05/08	1	25.00	7.1	24.99	24.95	-6	24,684	-0.02%
2023/05/05	1.3	24.87	6	24.92	24.95	-4.7	24,564	-0.02%
2023/05/04	0	0.00	7	24.87	24.90	-7	24,734	-0.03%
2023/05/03	1	24.80	14	24.73	24.80	-13	24,849	-0.05%
2023/05/02	13	24.67	17.6	24.69	24.90	-4.6	25,028	-0.02%
2023/04/28	5.1	24.90	2	24.95	24.95	3.1	25,602	0.01%
2023/04/27	6.2	24.73	1	24.70	24.80	5.2	25,915	0.02%
2023/04/26	0	0.00	10	24.95	24.95	-10	26,074	-0.04%
2023/04/25	0	0.00	1.1	25.00	24.95	-1.1	26,059	0.00%
2023/04/24	3	24.70	5.4	24.85	25.00	-2.4	26,186	-0.01%
2023/04/21	12.5	24.82	0	25.00	24.85	12.4	26,318	0.05%
2023/04/20	5	24.87	1	25.00	24.90	4	26,408	0.02%
2023/04/19	18	25.03	0	0.00	25.05	18	26,893	0.07%
2023/04/18	1.3	25.24	3	25.27	25.30	-1.7	26,824	-0.01%
2023/04/17	4	25.15	0	0.00	25.25	4	26,845	0.01%
2023/04/13	0.2	25.25	3	25.28	25.30	-2.8	26,870	-0.01%
2023/04/12	0	25.20	3	25.15	25.30	-3	26,846	-0.01%
2023/04/11	0	25.20	4	25.23	25.25	-4	26,870	-0.01%
2023/04/10	4	24.90	0.1	25.00	25.00	4	26,754	0.01%
2023/04/07	10	25.12	0.4	25.10	25.00	9.6	26,718	0.04%
2023/04/06	13.9	25.43	7	25.41	25.45	6.9	26,524	0.03%
2023/03/31	9.1	25.19	8.1	25.18	25.30	1	25,953	0.00%
2023/03/30	1	24.90	10	24.97	25.00	-9	25,577	-0.04%
2023/03/29	0.1	24.90	3	24.90	24.90	-2.9	25,366	-0.01%
2023/03/28	0	0.00	2.1	24.80	24.80	-2.1	25,574	-0.01%
2023/03/27	2.3	24.70	10.3	24.65	24.70	-7.9	25,631	-0.03%
2023/03/24	0.2	24.65	2.2	24.70	24.70	-2	25,780	-0.01%
2023/03/23	2	24.43	1.5	24.47	24.65	0.5	25,780	0.00%
2023/03/22	0	0.00	8.2	24.35	24.45	-8.2	25,746	-0.03%
2023/03/21	3	23.95	4.5	23.98	23.95	-1.5	25,969	-0.01%
2023/03/20	8.1	23.63	2.3	23.80	23.75	5.8	25,940	0.02%
2023/03/17	3.4	23.71	14.8	23.78	23.70	-11.4	25,820	-0.04%
2023/03/16	38.5	23.59	6.2	23.65	23.55	32.3	25,737	0.13%
2023/03/15	2	24.08	0	0.00	24.00	2	25,346	0.01%
2023/03/14	8.1	24.09	4	24.15	24.05	4.1	25,227	0.02%
2023/03/13	7.3	24.22	22	24.23	24.35	-14.7	24,999	-0.06%
2023/03/10	26.3	24.59	1	24.60	24.55	25.3	24,830	0.10%
2023/03/09	6.2	24.80	0	0.00	24.85	6.2	24,730	0.03%
2023/03/08	7	24.98	2.1	25.00	25.00	4.9	25,046	0.02%
2023/03/07	4	24.95	38.5	24.95	25.00	-34.5	25,186	-0.14%
2023/03/06	1.2	24.80	3.2	24.87	24.85	-2	25,275	-0.01%
2023/03/03	8.8	24.69	0	0.00	24.65	8.8	25,394	0.03%
2023/03/02	5	24.70	0	0.00	24.70	5	25,413	0.02%
2023/03/01	4.1	24.75	10.4	24.77	24.80	-6.3	25,464	-0.02%
2023/02/24	4.2	24.94	0	0.00	24.95	4.2	25,274	0.02%
2023/02/23	9.2	24.92	9	24.91	24.95	0.2	24,712	0.00%
2023/02/22	32.1	24.70	45	24.71	24.90	-13	24,520	-0.05%
2023/02/21	115.7	24.73	16.2	24.70	24.75	99.5	24,211	0.41%	大買/
2023/02/20	194.5	25.85	8.1	25.97	26.00	186.4	22,032	0.85%	大買/鉅額交易
2023/02/17	22	25.38	182.4	25.26	25.40	-160.4	22,020	-0.73%	大賣/鉅額交易
2023/02/16	0	0.00	100.4	25.05	25.10	-100.4	22,302	-0.45%
2023/02/15	7	25.07	6	25.05	25.05	1	22,859	0.00%
2023/02/14	4.8	25.28	4	25.29	25.25	0.8	22,744	0.00%
2023/02/13	3	24.77	46	25.12	25.20	-43	22,744	-0.19%
2023/02/09	2.1	24.60	1	24.66	24.60	1.1	22,403	0.00%
2023/02/08	28.1	24.70	1	24.80	24.50	27.1	22,448	0.12%
2023/02/07	2.2	24.46	0	0.00	24.40	2.2	22,204	0.01%
2023/02/06	21.1	24.54	11	24.61	24.50	10.1	22,109	0.05%
2023/02/03	7.9	24.67	8	24.72	24.70	-0.1	21,991	0.00%
2023/02/02	5	24.60	5	24.65	24.65	0	22,066	0.00%
2023/02/01	5.4	24.61	0.7	24.70	24.65	4.7	21,983	0.02%
2023/01/31	9.5	24.57	1	24.70	24.50	8.5	22,091	0.04%
2023/01/30	5	24.48	18	24.73	24.90	-13	21,892	-0.06%
2023/01/17	12	24.24	0	0.00	24.15	12	21,493	0.06%
2023/01/16	8	24.42	4	24.53	24.45	4	21,542	0.02%
2023/01/13	0	0.00	5	24.37	24.25	-5	21,747	-0.02%
2023/01/12	5.3	24.14	0	0.00	24.05	5.3	22,253	0.02%
2023/01/11	8	24.28	0	0.00	24.20	8	22,618	0.04%
2023/01/10	3.2	24.37	0	0.00	24.50	3.2	23,176	0.01%
2023/01/09	0	0.00	16.1	24.41	24.60	-16.1	23,482	-0.07%
2023/01/06	6	24.00	5	24.00	23.95	1	23,520	0.00%
2023/01/05	0	0.00	3	24.05	24.00	-3	24,293	-0.01%
2023/01/04	9.1	23.85	1	24.00	23.80	8.1	24,469	0.03%
2023/01/03	5.2	23.88	6	24.03	24.00	-0.8	24,994	0.00%
2022/12/30	1	24.15	2	24.20	24.05	-1	25,089	0.00%
2022/12/29	13.5	23.92	6	24.10	24.10	7.5	25,674	0.03%
2022/12/28	24.1	24.10	0	0.00	24.05	24.1	25,844	0.09%
2022/12/26	0	24.25	31	24.20	24.15	-31	26,483	-0.12%
2022/12/23	10.2	24.07	0.4	24.20	24.10	9.8	26,908	0.04%
2022/12/22	7	24.25	13	24.28	24.35	-6	27,330	-0.02%
2022/12/21	0	24.10	0	0.00	24.10	0	27,681	0.00%
2022/12/20	11.5	23.92	4	24.14	24.00	7.5	27,990	0.03%
2022/12/19	18.3	24.07	0	0.00	24.30	18.3	28,030	0.07%
2022/12/16	11.5	24.25	4	24.43	24.25	7.5	28,079	0.03%
2022/12/15	2	24.40	2	24.60	24.60	0	28,313	0.00%
2022/12/14	0	0.00	10.1	24.62	24.65	-10.1	28,358	-0.04%
2022/12/13	8.2	24.31	12	24.65	24.20	-3.8	28,309	-0.01%
2022/12/12	5.4	24.42	1.4	24.56	24.55	4	27,953	0.01%
2022/12/09	1.1	24.70	1	24.75	24.65	0.1	28,309	0.00%
2022/12/08	3	24.35	7	24.57	24.65	-4	28,421	-0.01%
2022/12/07	0	0.00	1	24.45	24.40	-1	28,384	0.00%
2022/12/06	6.4	24.12	0	0.00	24.20	6.4	28,176	0.02%
2022/12/05	2	24.35	3	24.40	24.25	-1	28,230	0.00%
2022/12/02	10.2	24.27	1	24.35	24.15	9.2	28,164	0.03%
2022/12/01	13	24.93	0	0.00	24.60	13	28,065	0.05%
2022/11/30	5.1	24.90	22	24.89	24.80	-16.9	27,907	-0.06%
2022/11/29	1.2	24.37	2	24.30	24.50	-0.9	27,597	0.00%
2022/11/28	7	23.83	4	24.04	24.10	3	27,285	0.01%
2022/11/25	4	23.99	1	24.15	24.15	3	27,359	0.01%
2022/11/24	0	0.00	3	24.17	24.25	-3	27,342	-0.01%
2022/11/23	2	23.85	3	24.02	24.00	-1	27,320	0.00%
2022/11/22	1.1	23.70	1.2	23.77	23.75	-0.1	27,186	0.00%
2022/11/21	5.1	23.52	2.1	23.75	23.75	3	27,053	0.01%
2022/11/18	6.4	23.59	1.1	23.51	23.70	5.3	26,863	0.02%
2022/11/17	6.8	23.68	0.1	23.85	23.75	6.7	26,730	0.03%
2022/11/16	4.1	24.01	3	24.15	24.00	1.1	26,587	0.00%
2022/11/15	0	0.00	2	24.10	24.20	-2	26,305	-0.01%
2022/11/14	5.4	24.03	6	24.00	24.05	-0.6	25,900	0.00%
2022/11/11	3.1	23.86	12.1	23.75	24.00	-9	25,449	-0.04%
2022/11/10	4.3	23.26	0	0.00	23.20	4.3	24,852	0.02%
2022/11/09	5.1	23.45	1.1	23.41	23.45	4	24,785	0.02%
2022/11/08	9	23.50	1	23.40	23.50	8	24,490	0.03%
2022/11/07	0.2	23.55	4	23.41	23.50	-3.9	24,427	-0.02%
2022/11/04	9	22.96	0	0.00	23.05	9	24,457	0.04%
2022/11/03	3.7	23.07	4.9	23.12	23.05	-1.2	24,429	0.00%
2022/11/02	5	23.45	5	23.25	23.25	0	24,583	0.00%
2022/11/01	0.2	23.45	0	0.00	23.40	0.2	24,560	0.00%
2022/10/31	0	23.45	2	23.30	23.20	-2	24,549	-0.01%
2022/10/28	2	23.10	0	0.00	23.15	2	24,458	0.01%
2022/10/27	15.1	23.12	10	23.38	23.10	5.1	24,668	0.02%
2022/10/26	6.3	23.24	12	23.24	23.20	-5.7	24,592	-0.02%
2022/10/25	10.2	22.63	0	0.00	22.80	10.2	24,368	0.04%
2022/10/24	17.3	22.86	0	0.00	22.85	17.3	24,346	0.07%
2022/10/21	4	22.88	46	23.11	22.95	-42	24,367	-0.17%
2022/10/20	3.1	22.05	64	22.06	22.55	-60.9	24,420	-0.25%
2022/10/19	23.3	22.80	3	22.65	22.50	20.3	24,148	0.08%
2022/10/18	14	22.94	99	22.90	23.00	-85	24,006	-0.35%
2022/10/17	12.1	23.09	20	23.13	23.10	-7.9	23,675	-0.03%
2022/10/14	34.2	23.79	7	23.76	23.55	27.2	23,619	0.12%
2022/10/13	15.3	23.83	7	23.83	23.75	8.3	23,349	0.04%
2022/10/12	3.2	24.19	3	24.63	24.60	0.2	22,797	0.00%
2022/10/11	26.9	24.62	15	24.60	24.40	11.9	22,867	0.05%
2022/10/07	2	25.33	2	25.30	25.30	0	22,305	0.00%
2022/10/06	8.1	25.30	1	25.40	25.45	7.1	22,453	0.03%
2022/10/05	17.5	25.29	5	25.35	25.25	12.5	22,312	0.06%
2022/10/04	6	25.36	2	25.35	25.30	4	22,603	0.02%
2022/10/03	9.5	25.42	77.2	25.36	25.35	-67.7	23,041	-0.29%
2022/09/30	18	25.86	0	0.00	25.75	18	22,887	0.08%
2022/09/29	15	26.00	0	0.00	26.10	15	22,759	0.07%
2022/09/28	7.9	26.10	10	26.05	26.10	-2.1	22,658	-0.01%
2022/09/27	9	26.22	0	0.00	26.15	9	22,376	0.04%
2022/09/26	4	26.44	0	0.00	26.35	4	22,217	0.02%
2022/09/23	5	26.75	0	0.00	26.75	5	22,276	0.02%
2022/09/22	4.8	26.88	0	0.00	26.80	4.8	22,245	0.02%
2022/09/21	2	27.35	0	0.00	27.30	2	21,945	0.01%
2022/09/20	2.2	27.36	7	27.40	27.40	-4.8	21,898	-0.02%
2022/09/19	3.7	27.46	1	27.45	27.40	2.7	21,916	0.01%
2022/09/16	7.5	27.37	0	0.00	27.40	7.5	21,998	0.03%
2022/09/15	0	0.00	1	27.50	27.55	-1	21,723	0.00%
2022/09/14	3.8	27.52	2	27.50	27.40	1.8	21,826	0.01%
2022/09/12	2.5	27.56	1.2	27.70	27.75	1.2	21,909	0.01%
2022/09/08	2.2	27.47	1	27.63	27.50	1.2	22,215	0.01%
2022/09/07	4.2	27.44	2	27.50	27.30	2.2	22,493	0.01%
2022/09/06	3.3	27.74	0.5	27.90	27.80	2.8	22,502	0.01%
2022/09/05	5	27.56	0.1	27.60	27.55	4.9	22,607	0.02%
2022/09/02	9	27.64	1	27.85	27.60	8	22,677	0.04%
2022/09/01	10.2	27.66	1	28.00	27.65	9.2	22,680	0.04%
2022/08/31	0.1	27.85	3.5	28.18	28.20	-3.4	22,507	-0.01%
2022/08/30	4	27.65	0	0.00	27.65	4	22,279	0.02%
2022/08/29	6	27.63	0	0.00	27.70	6	22,262	0.03%
2022/08/26	0	0.00	10	27.85	28.00	-10	22,205	-0.05%
2022/08/25	0	0.00	10	27.80	27.80	-10	22,389	-0.04%
2022/08/24	2	27.53	1	27.50	27.65	1	22,660	0.00%
2022/08/23	14	27.56	0.1	27.75	27.55	13.9	23,486	0.06%
2022/08/22	5.5	27.83	0	0.00	27.80	5.5	23,625	0.02%
2022/08/19	2.2	28.00	0.1	28.18	28.05	2.1	23,772	0.01%
2022/08/18	5	28.04	0	0.00	28.05	5	24,571	0.02%
2022/08/17	1	28.15	0	28.30	28.25	1	24,592	0.00%
2022/08/16	1.1	28.21	1.1	28.26	28.30	0.1	24,579	0.00%
2022/08/15	1.6	28.41	7	28.40	28.35	-5.4	24,915	-0.02%
2022/08/12	1.1	28.37	0	0.00	28.45	1.1	25,136	0.00%
2022/08/11	0	0.00	1.3	28.56	28.50	-1.3	25,489	-0.01%
2022/08/10	3.1	28.16	2	28.18	28.15	1.1	25,919	0.00%
2022/08/09	4	27.85	0.2	28.06	28.10	3.8	26,201	0.01%
2022/08/08	1	27.35	10	27.50	27.60	-9	26,293	-0.03%
2022/08/05	0	0.00	1	27.50	27.55	-1	26,864	0.00%
2022/08/04	5	27.08	2	27.15	27.30	3	27,340	0.01%
2022/08/03	12	27.08	5	27.00	27.20	7	27,583	0.03%
2022/08/02	2	27.23	0	0.00	27.35	2	28,013	0.01%
2022/08/01	6	27.28	0.1	27.40	27.20	5.9	28,162	0.02%
2022/07/29	20.6	27.26	1	27.50	27.50	19.6	28,435	0.07%
2022/07/28	17	27.41	8	27.44	27.65	9	28,289	0.03%
2022/07/27	3	29.22	19.1	29.23	29.35	-16.1	28,025	-0.06%
2022/07/26	4	29.16	0.1	29.30	29.20	3.9	27,904	0.01%
2022/07/25	9	29.29	1	29.30	29.15	8	27,790	0.03%
2022/07/22	3.1	29.04	1.1	28.97	29.05	1.9	27,909	0.01%
2022/07/21	0	0.00	1	28.15	28.45	-1	27,922	0.00%
2022/07/20	1	28.25	0	0.00	27.85	1	27,933	0.00%
2022/07/19	3	27.78	0	0.00	27.85	3	27,927	0.01%
2022/07/18	1	27.93	6	27.67	28.00	-5	28,027	-0.02%
2022/07/15	1.2	27.11	0.5	27.29	27.20	0.7	27,870	0.00%
2022/07/14	2.1	27.45	5	27.43	27.40	-2.9	27,967	-0.01%
2022/07/13	3	27.02	13.2	26.97	27.10	-10.2	27,947	-0.04%
2022/07/12	11.2	26.55	3	26.75	26.50	8.2	28,125	0.03%
2022/07/11	21	27.21	3	27.80	27.05	18	27,990	0.06%
2022/07/08	4.1	28.45	0	0.00	28.30	4.1	28,352	0.01%
2022/07/07	2	28.48	2	28.45	28.60	0	28,510	0.00%
2022/07/06	10.1	28.67	1	28.86	28.60	9.1	28,719	0.03%
2022/07/05	1	29.25	0	0.00	29.05	1	29,133	0.00%
2022/07/04	0.1	29.00	5	29.00	28.95	-4.9	29,590	-0.02%
2022/07/01	3.2	28.92	5	29.10	29.10	-1.8	30,456	-0.01%
2022/06/29	1.1	29.46	0	0.00	29.40	1.1	30,565	0.00%
2022/06/28	0.1	29.70	0	0.00	29.70	0.1	30,665	0.00%
2022/06/27	2.4	29.85	1	29.85	29.70	1.4	30,904	0.00%
2022/06/24	1	29.55	2	29.63	29.65	-1	31,025	0.00%
2022/06/23	0.2	29.26	1	29.30	29.40	-0.8	31,097	0.00%
2022/06/22	3	29.05	0	0.00	28.95	3	30,976	0.01%
2022/06/21	1.1	29.24	0.1	29.30	29.50	1	30,840	0.00%
2022/06/20	2.1	29.33	2	29.53	29.00	0.1	30,838	0.00%
2022/06/17	5.1	29.01	2.1	29.29	29.10	3	30,830	0.01%
2022/06/16	0	29.45	2.4	29.61	29.50	-2.3	30,482	-0.01%
2022/06/15	5.1	29.11	0	0.00	29.15	5.1	30,603	0.02%
2022/06/14	0	28.90	1	29.45	29.45	-1	30,745	0.00%
2022/06/13	4.1	28.86	4	28.90	28.90	0.1	30,810	0.00%
2022/06/10	3	29.17	0	29.30	29.15	3	30,665	0.01%
2022/06/09	2.5	29.09	0.3	29.25	29.15	2.3	30,719	0.01%
2022/06/08	0	29.55	4	29.60	29.50	-4	30,664	-0.01%
2022/06/07	0.3	29.43	0	0.00	29.35	0.3	30,891	0.00%
2022/06/06	6	29.43	0	0.00	29.60	6	31,008	0.02%
2022/06/02	3	29.52	0	0.00	29.55	3	31,306	0.01%
2022/06/01	8.5	29.98	1	30.20	29.80	7.5	31,558	0.02%
2022/05/31	0	29.90	4	30.04	30.60	-4	31,353	-0.01%
2022/05/30	11.1	29.78	2.1	29.83	30.05	9	30,566	0.03%
2022/05/27	0	0.00	22	29.06	29.40	-22	30,477	-0.07%
2022/05/26	35.4	28.82	0	0.00	28.80	35.4	30,519	0.12%
2022/05/24	10	29.65	10	29.40	29.45	0	30,635	0.00%
2022/05/23	0.2	29.00	0	0.00	29.45	0.2	30,589	0.00%
2022/05/20	3.1	29.00	0	0.00	28.90	3.1	30,556	0.01%
2022/05/19	9.2	28.79	4	28.68	28.75	5.2	30,358	0.02%
2022/05/18	8	29.10	2.2	29.18	29.60	5.8	29,968	0.02%
2022/05/17	4.1	28.74	0	0.00	28.60	4.1	29,719	0.01%
2022/05/16	2.1	29.10	0	0.00	29.10	2.1	29,628	0.01%
2022/05/13	4.1	29.47	2.1	29.50	29.45	2	29,513	0.01%
2022/05/12	14	29.66	0	0.00	29.50	14	29,045	0.05%
2022/05/11	2	30.43	0	0.00	30.65	2	28,676	0.01%
2022/05/10	5.1	30.31	16	30.35	30.35	-11	28,560	-0.04%
2022/05/09	8.1	30.84	2.5	31.05	30.70	5.6	28,178	0.02%
2022/05/06	17.1	31.48	2.1	31.61	31.80	15	28,159	0.05%
2022/05/05	0.4	32.38	2	32.43	32.10	-1.6	28,325	-0.01%
2022/05/04	2	32.50	1	32.45	32.40	1	28,119	0.00%
2022/05/03	6.1	32.93	17.2	32.92	32.70	-11.1	28,203	-0.04%
2022/04/29	0	33.44	1	33.75	33.85	-1	27,989	0.00%
2022/04/28	3.1	33.37	0	0.00	33.30	3.1	27,975	0.01%
2022/04/27	14	32.95	14	33.10	33.20	0	27,580	0.00%
2022/04/26	4.1	33.14	4.2	33.20	33.45	-0.1	27,301	0.00%
2022/04/25	5.5	32.34	0.3	32.55	32.45	5.2	26,959	0.02%
2022/04/22	16.1	32.88	7.1	32.83	33.00	9	26,784	0.03%
2022/04/21	0.2	32.30	0	0.00	32.20	0.2	26,673	0.00%
2022/04/20	6	32.17	2.2	32.21	32.50	3.8	26,892	0.01%
2022/04/19	0.2	32.27	20	32.20	32.15	-19.8	26,908	-0.07%
2022/04/18	22.3	32.25	38.3	32.43	32.20	-15.9	26,963	-0.06%
2022/04/15	54	33.58	25.1	33.40	33.30	28.9	26,415	0.11%
2022/04/14	26.2	33.86	31.4	34.04	33.35	-5.2	26,342	-0.02%
2022/04/13	2.1	35.10	0.1	35.20	35.25	2	25,645	0.01%
2022/04/12	12	35.08	1.4	34.92	35.15	10.6	25,441	0.04%
2022/04/11	10.1	35.11	21.2	35.06	35.35	-11.1	25,024	-0.04%
2022/04/08	1	34.75	16	34.59	34.85	-15	24,284	-0.06%
2022/04/07	3.1	34.61	3	34.13	33.75	0.1	23,842	0.00%
2022/04/06	3.2	33.39	9	33.29	34.05	-5.8	22,977	-0.03%
2022/04/01	1	32.80	0.9	33.05	33.00	0.1	22,610	0.00%
2022/03/31	7	33.10	2	33.15	33.05	5	22,363	0.02%
2022/03/30	11.3	32.56	15.2	32.93	32.85	-3.9	22,078	-0.02%
2022/03/29	13	32.36	3	32.28	32.30	10	21,769	0.05%
2022/03/28	2.3	31.82	7.7	31.97	32.10	-5.4	21,517	-0.03%
2022/03/25	1.2	31.72	3	31.70	31.80	-1.8	21,349	-0.01%
2022/03/24	4.5	31.67	1.1	31.65	31.80	3.5	21,255	0.02%
2022/03/23	3	31.63	4	31.60	31.70	-1	21,237	0.00%
2022/03/22	0.2	31.10	11	31.29	31.40	-10.8	20,979	-0.05%
2022/03/21	1.4	31.19	1.5	31.25	31.15	-0.1	20,700	0.00%
2022/03/18	4.5	31.07	1	31.05	31.05	3.5	20,610	0.02%
2022/03/17	2.1	30.94	0	0.00	30.90	2.1	20,246	0.01%
2022/03/16	9.3	30.55	5	30.39	30.50	4.3	19,838	0.02%
2022/03/15	9	30.00	2.1	30.10	30.10	6.9	19,599	0.04%
2022/03/14	0.1	29.95	5	30.00	30.05	-4.9	19,488	-0.03%
2022/03/11	0	29.95	9.1	29.93	29.95	-9	19,522	-0.05%
2022/03/10	0	0.00	4.3	29.74	29.90	-4.3	19,461	-0.02%
2022/03/09	2.3	28.94	0	0.00	28.80	2.3	19,237	0.01%
2022/03/08	3	28.88	11	28.89	28.95	-8	19,069	-0.04%
2022/03/07	8.4	29.06	0.8	29.49	29.20	7.6	18,755	0.04%
2022/03/04	4.1	29.57	2	29.65	29.70	2.1	18,877	0.01%
2022/03/03	10.4	29.90	1	29.90	29.95	9.4	18,961	0.05%
2022/03/02	5.1	29.78	0	0.00	29.90	5.1	19,008	0.03%
2022/03/01	4.8	29.88	3	29.77	29.80	1.8	18,859	0.01%
2022/02/25	4.1	29.19	5.3	29.44	29.45	-1.2	19,000	-0.01%
2022/02/24	21.1	29.37	15.3	29.43	29.60	5.8	18,467	0.03%
2022/02/23	0.1	30.05	0	0.00	30.00	0.1	18,052	0.00%
2022/02/22	10	29.91	7	29.89	30.00	3	18,132	0.02%
2022/02/21	4	30.16	5	30.15	30.20	-1	17,846	-0.01%
2022/02/18	0.1	30.40	0	0.00	30.35	0.1	17,825	0.00%
2022/02/17	3	30.52	0.3	30.50	30.50	2.7	17,913	0.02%
2022/02/16	2.3	30.43	5.5	30.63	30.65	-3.2	17,857	-0.02%
2022/02/15	2.2	30.30	0.9	30.65	30.25	1.3	17,736	0.01%
2022/02/14	0.1	30.23	4	30.25	30.35	-3.9	18,057	-0.02%
2022/02/11	3.6	30.14	2	30.15	30.40	1.6	18,304	0.01%
2022/02/10	3	30.12	0.3	30.20	30.30	2.8	18,248	0.02%
2022/02/09	3.1	30.34	3	30.27	30.35	0.1	18,159	0.00%
2022/02/08	2.3	30.19	3.4	30.09	30.10	-1.1	17,802	-0.01%
2022/02/07	7.2	29.53	9	29.73	29.95	-1.8	17,460	-0.01%
2022/01/26	1.2	28.92	11	28.95	29.00	-9.8	16,923	-0.06%
2022/01/24	5.8	28.47	3	28.68	28.85	2.8	16,611	0.02%
2022/01/21	1.7	28.71	3	28.78	28.85	-1.3	16,652	-0.01%
2022/01/20	2	28.90	11.1	28.91	28.95	-9.1	16,580	-0.06%
2022/01/19	3	29.02	8.2	29.00	29.00	-5.2	16,539	-0.03%
2022/01/18	8	29.23	10.6	29.30	29.20	-2.6	16,580	-0.02%
2022/01/17	12	29.19	2.9	29.26	29.20	9.1	16,515	0.06%
2022/01/14	20.2	29.45	4	29.40	29.50	16.2	16,375	0.10%
2022/01/13	0.4	29.49	69	29.80	29.90	-68.7	16,353	-0.42%
2022/01/12	1.2	29.16	0	29.30	29.40	1.2	16,038	0.01%
2022/01/11	8.2	28.99	1.1	29.20	29.30	7.1	15,830	0.04%
2022/01/10	3.2	28.87	40	28.90	28.95	-36.8	15,589	-0.24%
2022/01/07	5.6	28.98	17.1	28.96	28.95	-11.6	15,599	-0.07%
2022/01/06	0.1	28.30	7	28.45	28.55	-6.9	15,267	-0.04%
2022/01/05	5	28.10	4	28.19	28.20	1	14,964	0.01%
2022/01/04	0.4	28.03	0	0.00	28.10	0.4	15,078	0.00%
2022/01/03	0	0.00	1.1	28.14	28.00	-1.1	15,109	-0.01%
2021/12/30	1.1	28.09	2.5	28.08	28.05	-1.4	15,184	-0.01%
2021/12/29	0.4	27.97	8.1	28.04	28.05	-7.7	15,235	-0.05%
2021/12/28	0.4	27.94	7.1	27.97	28.00	-6.6	15,216	-0.04%
2021/12/27	2	27.90	0	0.00	27.95	2	15,232	0.01%
2021/12/24	0.2	27.91	0	0.00	27.95	0.2	15,526	0.00%
2021/12/23	0.1	27.90	0	0.00	27.90	0.1	15,713	0.00%
2021/12/22	1	27.80	2.1	27.90	27.90	-1.1	15,935	-0.01%
2021/12/21	2.3	27.85	0	0.00	27.95	2.3	15,970	0.01%
2021/12/20	2.4	27.81	0	27.96	27.80	2.3	16,105	0.01%
2021/12/17	0	27.95	2	28.00	28.00	-2	16,162	-0.01%
2021/12/16	1.7	27.74	5	27.76	27.85	-3.3	16,103	-0.02%
2021/12/15	0.2	27.75	3	27.73	27.70	-2.8	16,649	-0.02%
2021/12/14	2.2	27.73	0.9	27.84	27.75	1.3	17,018	0.01%
2021/12/13	2	27.98	0	0.00	27.85	2	17,039	0.01%
2021/12/10	0.2	27.93	1	27.95	27.95	-0.8	16,974	0.00%
2021/12/09	1.1	27.90	4	27.93	28.00	-2.9	17,054	-0.02%
2021/12/08	0.1	27.92	1	28.00	28.00	-0.9	17,096	-0.01%
2021/12/07	1.3	27.90	0	0.00	28.00	1.3	17,150	0.01%
2021/12/03	3	27.75	1	27.80	27.85	2	17,375	0.01%
2021/12/02	0.2	27.51	0	0.00	27.70	0.2	17,391	0.00%
2021/12/01	2	27.55	4	27.34	27.55	-2	17,536	-0.01%
2021/11/30	2.8	27.22	0	0.00	26.95	2.8	17,713	0.02%
2021/11/29	15	27.24	1.2	27.34	27.20	13.8	17,555	0.08%
2021/11/26	7	27.52	3.9	27.58	27.60	3.1	18,159	0.02%
2021/11/25	1	27.85	0	0.00	27.90	1	19,582	0.01%
2021/11/24	0.4	27.85	14	27.99	28.00	-13.6	20,638	-0.07%
2021/11/23	1	27.25	0.5	27.45	27.40	0.5	21,097	0.00%
2021/11/22	6.4	27.33	4.5	27.32	27.50	1.8	21,440	0.01%
2021/11/19	3.3	27.72	0	0.00	27.65	3.3	21,606	0.02%
2021/11/18	10.8	27.95	1.1	27.90	27.95	9.7	22,181	0.04%
2021/11/17	0.9	27.85	0	0.00	27.95	0.9	22,368	0.00%
2021/11/16	1.5	27.84	0.4	27.85	27.90	1.1	22,525	0.00%
2021/11/15	1	27.78	86.3	27.92	27.95	-85.3	22,819	-0.37%
2021/11/12	3.2	27.57	0.1	27.50	27.60	3.2	22,868	0.01%
2021/11/11	0.5	27.45	24.6	27.58	27.75	-24.1	23,019	-0.10%
2021/11/10	3	27.35	4	27.33	27.35	-1	22,766	0.00%
2021/11/09	0.1	26.85	6	26.94	27.00	-5.9	22,490	-0.03%
2021/11/08	0	0.00	16	26.82	26.90	-16	22,524	-0.07%
2021/11/05	10	26.70	1	26.70	26.80	9	22,508	0.04%
2021/11/04	0.1	26.70	46	26.75	26.70	-45.9	22,650	-0.20%
2021/11/03	0	0.00	22	26.67	26.70	-22	22,821	-0.10%
2021/11/02	0.1	26.65	0	0.00	26.70	0.1	22,957	0.00%
2021/11/01	5.2	26.70	9.7	26.61	26.65	-4.5	23,062	-0.02%
2021/10/29	2.2	26.41	0.6	26.50	26.55	1.5	23,108	0.01%
2021/10/28	1	26.60	0.3	26.65	26.60	0.7	22,959	0.00%
2021/10/27	0.1	26.65	1	26.70	26.75	-0.9	23,112	0.00%
2021/10/26	1.1	26.60	4	26.60	26.65	-2.9	23,197	-0.01%
2021/10/25	0.2	26.40	0	0.00	26.35	0.2	23,185	0.00%
2021/10/22	1.1	26.45	1.1	26.49	26.45	-0.1	23,368	0.00%
2021/10/21	2.2	26.49	3	26.40	26.50	-0.8	23,477	0.00%
2021/10/20	4	26.28	3	26.30	26.30	1	23,426	0.00%
2021/10/19	1.6	26.22	8	26.24	26.25	-6.4	23,572	-0.03%
2021/10/18	40	26.20	6	26.20	26.20	34	23,748	0.14%
2021/10/15	0	0.00	2	26.20	26.20	-2	23,849	-0.01%
2021/10/14	0	0.00	2	26.25	26.10	-2	23,979	-0.01%
2021/10/13	2	26.10	1.2	26.14	26.15	0.8	24,116	0.00%
2021/10/12	8.3	25.95	1.3	26.00	26.15	7	24,346	0.03%
2021/10/08	3	26.00	2	26.05	26.00	1	24,156	0.00%
2021/10/07	1.3	26.18	3.2	26.23	26.25	-2	24,320	-0.01%
2021/10/06	0	0.00	0.2	26.10	26.05	-0.2	24,491	0.00%
2021/10/05	3.6	25.88	0.6	26.02	25.90	3	24,529	0.01%
2021/10/04	3.1	26.02	3.7	26.06	26.00	-0.6	24,580	0.00%
2021/10/01	8.6	26.05	8	26.04	26.10	0.7	24,614	0.00%
2021/09/30	6	26.27	3.1	26.28	26.30	2.9	24,461	0.01%
2021/09/29	5.1	26.17	0	0.00	26.35	5.1	24,349	0.02%
2021/09/28	1	26.30	1	26.50	26.40	0	24,262	0.00%
2021/09/27	2.1	26.35	2.1	26.40	26.40	0	24,322	0.00%
2021/09/24	0.7	26.35	1	26.40	26.30	-0.3	24,287	0.00%
2021/09/23	2.1	26.15	2.2	26.13	26.25	-0.1	24,375	0.00%
2021/09/22	9	25.84	0	0.00	25.90	9	24,477	0.04%
2021/09/17	7.1	26.35	0	0.00	26.25	7.1	24,030	0.03%
2021/09/16	2.1	26.33	1	26.30	26.35	1.1	23,797	0.00%
2021/09/15	2	26.30	4	26.35	26.30	-2	23,745	-0.01%
2021/09/14	1	26.30	0	0.00	26.35	1	23,843	0.00%
2021/09/13	1.1	26.25	1	26.50	26.30	0.1	23,811	0.00%
2021/09/10	0	0.00	0.6	26.48	26.30	-0.6	23,932	0.00%
2021/09/09	1	26.10	0.1	26.35	26.25	0.9	24,207	0.00%
2021/09/08	1.1	26.20	3	26.20	26.25	-1.9	24,179	-0.01%
2021/09/07	1	26.10	3.2	26.15	26.25	-2.2	24,088	-0.01%
2021/09/06	6.2	26.24	4	26.24	26.25	2.2	23,993	0.01%
2021/09/03	1.1	26.16	5	26.29	26.30	-3.9	23,818	-0.02%
2021/09/02	1.1	26.00	55.7	26.16	26.25	-54.7	23,598	-0.23%
2021/09/01	18.7	26.08	10	26.20	26.05	8.7	23,230	0.04%
2021/08/31	9.9	26.14	33	26.24	26.60	-23.1	22,507	-0.10%
2021/08/30	71.4	27.79	42	27.84	27.85	29.4	20,942	0.14%
2021/08/27	16.3	27.53	38.7	27.58	27.70	-22.5	19,846	-0.11%
2021/08/26	0	0.00	1	27.40	27.40	-1	19,041	-0.01%
2021/08/25	2	27.35	10	27.35	27.35	-8	18,798	-0.04%
2021/08/24	0	0.00	134.3	26.97	27.30	-134.3	18,566	-0.72%	大賣/鉅額交易
2021/08/23	11.6	26.91	33	26.93	26.90	-21.4	17,996	-0.12%
2021/08/20	11.1	26.86	5	26.90	26.85	6.1	17,928	0.03%
2021/08/19	4	26.83	3	26.95	26.95	1	18,302	0.01%
2021/08/18	3	26.83	4	26.90	27.00	-1	17,916	-0.01%
2021/08/17	26	26.69	5	26.70	26.95	21	17,749	0.12%
2021/08/16	2.5	26.72	11	26.80	26.70	-8.5	17,505	-0.05%
2021/08/13	1	26.85	0	26.95	26.95	1	17,345	0.01%
2021/08/12	0	0.00	2.2	27.00	27.00	-2.2	17,308	-0.01%
2021/08/11	0.1	26.95	10	26.95	27.00	-9.9	17,244	-0.06%
2021/08/10	2	26.85	0	0.00	27.00	2	17,443	0.01%
2021/08/09	1	26.70	15.8	26.80	26.90	-14.8	18,082	-0.08%
2021/08/06	10.1	26.85	0	0.00	26.85	10.1	18,103	0.06%
2021/08/05	1.2	26.86	1.1	26.90	26.90	0.1	18,629	0.00%
2021/08/04	1.1	26.85	0	0.00	26.90	1.1	20,131	0.01%
2021/08/03	3.7	26.85	0.5	26.85	26.95	3.1	20,465	0.02%
2021/08/02	5.1	26.60	4.2	26.79	26.90	0.9	20,712	0.00%
2021/07/30	1	26.50	0	0.00	26.50	1	20,574	0.00%
2021/07/29	0	0.00	1	26.60	26.60	-1	20,545	0.00%
2021/07/28	10.1	26.40	2.1	26.40	26.50	8	20,655	0.04%
2021/07/27	3	26.48	3	26.50	26.50	0	21,197	0.00%
2021/07/26	5	26.50	3.1	26.51	26.50	1.9	21,430	0.01%
2021/07/23	0	0.00	1	26.55	26.60	-1	21,524	0.00%
2021/07/22	1.2	26.35	0	0.00	26.45	1.2	21,421	0.01%
2021/07/20	0.1	26.36	3	26.40	26.40	-2.9	21,381	-0.01%
2021/07/19	0	0.00	3	26.25	26.40	-3	21,433	-0.01%
2021/07/16	0	0.00	2	26.35	26.50	-2	21,724	-0.01%
2021/07/15	2	26.33	0.8	26.43	26.35	1.2	21,674	0.01%
2021/07/14	0.4	26.21	7	26.28	26.30	-6.6	21,797	-0.03%
2021/07/13	0.3	26.22	11	26.25	26.25	-10.7	21,942	-0.05%
2021/07/12	0.2	26.25	0	0.00	26.25	0.2	22,083	0.00%
2021/07/09	5	26.06	9	26.10	26.20	-4	22,478	-0.02%
2021/07/08	1	26.20	0.2	26.20	26.20	0.8	22,743	0.00%
2021/07/07	0.1	26.10	10	26.10	26.15	-9.9	22,891	-0.04%
2021/07/06	31.8	26.10	1	26.20	26.15	30.8	23,074	0.13%
2021/07/02	3.2	25.97	1	26.05	26.00	2.2	23,201	0.01%
2021/07/01	25	26.01	1	26.15	26.00	24	23,204	0.10%
2021/06/30	0	0.00	0.2	26.25	26.30	-0.2	23,240	0.00%
2021/06/29	40	26.05	0	0.00	26.15	40	23,187	0.17%
2021/06/28	1.1	26.20	4	26.25	26.25	-2.9	23,308	-0.01%
2021/06/25	0.4	26.00	17.1	26.17	26.15	-16.7	23,499	-0.07%
2021/06/24	0.2	25.90	1	26.00	25.95	-0.8	23,579	0.00%
2021/06/23	1	25.75	2.9	25.81	25.90	-1.9	23,683	-0.01%
2021/06/22	1	25.45	1	25.40	25.40	0	23,735	0.00%
2021/06/21	2	25.40	0	0.00	25.45	2	23,739	0.01%
2021/06/18	2	25.50	5	25.50	25.50	-3	23,754	-0.01%
2021/06/17	4	25.63	15.9	25.56	25.65	-11.9	23,584	-0.05%
2021/06/16	1.1	25.66	1	25.75	25.60	0.1	23,962	0.00%
2021/06/15	2.7	25.72	1.2	25.96	25.75	1.5	23,927	0.01%
2021/06/11	8	25.84	5	25.85	25.80	3	24,103	0.01%
2021/06/10	4	25.79	1.6	25.85	25.85	2.4	24,358	0.01%
2021/06/09	1	25.75	0	0.00	25.70	1	24,614	0.00%
2021/06/08	1	25.75	0.2	26.00	25.95	0.8	24,734	0.00%
2021/06/07	2	25.88	2	26.00	25.90	0	25,064	0.00%
2021/06/03	2	25.85	5	26.00	25.95	-3	26,131	-0.01%
2021/06/02	8	25.94	0	26.00	26.00	8	26,310	0.03%
2021/06/01	3	25.60	5	25.71	25.90	-2	26,357	-0.01%
2021/05/31	1	25.40	0	0.00	25.55	1	26,612	0.00%
2021/05/28	6	25.39	3	25.43	25.40	3	26,718	0.01%
2021/05/27	6	25.35	4.8	25.47	25.30	1.2	26,841	0.00%
2021/05/26	0	0.00	12	25.54	25.55	-12	27,010	-0.04%
2021/05/25	0	0.00	12	25.50	25.40	-12	27,379	-0.04%
2021/05/24	5	25.30	2	25.38	25.25	3	27,482	0.01%
2021/05/20	3	25.17	1	25.30	25.25	2	27,902	0.01%
2021/05/19	6.5	25.47	0	0.00	25.40	6.5	27,954	0.02%
2021/05/18	7	25.39	14	25.50	25.60	-7	28,091	-0.02%
2021/05/17	15.3	24.97	130.6	24.96	24.95	-115.3	28,481	-0.40%	大賣/鉅額交易
2021/05/14	18.5	25.49	2	25.55	25.55	16.5	27,862	0.06%
2021/05/13	16	25.22	5.6	25.55	25.35	10.4	27,860	0.04%
2021/05/12	87.1	25.21	33	25.65	25.40	54.1	27,438	0.20%
2021/05/11	12	26.48	13	26.32	26.25	-1	26,033	0.00%
2021/05/10	1	26.70	15.8	26.78	26.80	-14.8	25,839	-0.06%
2021/05/07	4	26.58	3	26.60	26.65	1	26,540	0.00%
2021/05/06	0.5	26.50	4	26.56	26.60	-3.5	26,979	-0.01%
2021/05/05	4.3	26.18	3	26.30	26.30	1.3	27,096	0.00%
2021/05/04	22	26.13	7	26.34	26.25	15	27,266	0.06%
2021/05/03	8.7	26.67	27	26.75	26.60	-18.3	26,904	-0.07%
2021/04/29	1	26.80	1	26.80	26.95	0	27,035	0.00%
2021/04/27	4	26.89	2	26.95	27.00	2	27,701	0.01%
2021/04/26	1	27.00	9	26.97	27.00	-8	27,763	-0.03%
2021/04/23	18	26.69	2.5	26.65	26.80	15.5	27,879	0.06%
2021/04/22	15.8	26.93	7	26.93	26.85	8.8	27,868	0.03%
2021/04/21	13.5	27.01	10	27.01	27.00	3.5	27,647	0.01%
2021/04/20	11.3	27.06	0	0.00	27.20	11.3	27,540	0.04%
2021/04/19	12	26.97	25.2	27.06	27.25	-13.2	27,496	-0.05%
2021/04/16	12	26.80	8.3	26.90	26.95	3.7	27,294	0.01%
2021/04/15	15.9	26.87	10	26.77	26.90	5.9	27,286	0.02%
2021/04/14	23.5	26.28	118	26.33	26.35	-94.5	26,924	-0.35%	大賣/
2021/04/13	10	26.23	21	26.24	26.25	-11	26,728	-0.04%
2021/04/12	14.1	26.12	2	26.15	26.20	12.1	26,557	0.05%
2021/04/09	1	26.15	3.2	26.17	26.15	-2.2	26,466	-0.01%
2021/04/08	1.1	26.20	0	0.00	26.20	1.1	26,487	0.00%
2021/04/07	0	0.00	5	26.10	26.15	-5	26,720	-0.02%
2021/04/06	3.4	26.12	0	0.00	26.10	3.4	26,731	0.01%
2021/04/01	10.1	26.06	10	26.05	26.10	0.1	26,703	0.00%
2021/03/31	18.2	26.09	1	26.10	26.10	17.2	26,666	0.06%
2021/03/30	23	26.09	0.1	26.15	26.20	22.9	26,416	0.09%
2021/03/29	10	26.16	1	26.20	26.20	9	26,210	0.03%
2021/03/26	9.2	26.08	17	26.12	26.20	-7.8	26,057	-0.03%
2021/03/25	11	26.02	10	26.03	26.05	1	25,970	0.00%
2021/03/24	3	25.95	9	25.95	26.00	-6	25,933	-0.02%
2021/03/23	11	25.95	3	25.97	25.90	8	26,008	0.03%
2021/03/22	16	25.93	1.8	26.05	25.95	14.2	25,951	0.05%
2021/03/19	63	25.93	0	0.00	26.05	63	26,046	0.24%
2021/03/18	5.7	26.06	0	0.00	26.10	5.7	25,737	0.02%
2021/03/17	62	26.03	1	26.10	26.00	61	25,731	0.24%
2021/03/16	16	26.17	62.6	26.13	26.20	-46.6	25,656	-0.18%
2021/03/15	25	25.99	2	26.10	26.10	23	25,622	0.09%
2021/03/12	13	25.79	0.2	25.95	25.95	12.8	25,843	0.05%
2021/03/11	8	25.93	28	25.99	25.90	-20	25,925	-0.08%
2021/03/10	4	25.95	15	26.02	26.00	-11	25,775	-0.04%
2021/03/09	3	25.50	28.1	25.66	25.70	-25.1	25,339	-0.10%
2021/03/08	23	25.22	15.9	25.25	25.15	7.1	25,064	0.03%
2021/03/05	1	24.95	17.3	25.19	25.05	-16.3	25,058	-0.06%
2021/03/04	9	25.08	2.9	25.20	25.10	6.1	25,593	0.02%
2021/03/03	11	25.25	0	0.00	25.25	11	25,461	0.04%
2021/03/02	9	25.34	5	25.43	25.15	4	25,283	0.02%
2021/02/26	18.5	25.33	2	25.35	25.25	16.5	25,295	0.07%
2021/02/25	2.5	25.66	10.2	25.56	25.75	-7.7	24,685	-0.03%
2021/02/24	0	0.00	4	25.49	25.35	-4	24,484	-0.02%
2021/02/23	10.1	25.05	5	25.16	25.25	5.1	24,729	0.02%
2021/02/22	1	24.85	0.2	25.00	24.85	0.8	24,809	0.00%
2021/02/19	5.1	24.78	32.9	24.85	24.90	-27.8	25,091	-0.11%
2021/02/18	7.4	24.94	2.8	24.96	24.90	4.6	25,108	0.02%
2021/02/17	27	24.79	47.4	24.65	24.70	-20.4	25,169	-0.08%
2021/02/05	0.1	24.10	1	24.05	24.10	-0.9	24,668	0.00%
2021/02/04	2.6	23.91	9.3	24.01	24.00	-6.7	24,738	-0.03%
2021/02/03	3	24.02	6	24.00	23.95	-3	25,528	-0.01%
2021/02/02	0.1	23.95	4	24.13	24.10	-3.9	25,657	-0.02%
2021/02/01	9.1	23.85	4	23.90	23.90	5.1	25,792	0.02%
2021/01/29	37.7	23.85	0	0.00	23.60	37.7	25,749	0.15%
2021/01/28	47.1	24.02	6.3	24.01	24.00	40.7	24,919	0.16%
2021/01/27	21.7	24.22	6	24.45	24.20	15.7	24,495	0.06%
2021/01/26	14	24.11	4.9	24.25	24.10	9.1	24,330	0.04%
2021/01/25	20	24.17	3.2	24.30	24.25	16.8	24,011	0.07%
2021/01/22	33	24.34	0	0.00	24.30	33	24,061	0.14%
2021/01/21	27	24.58	2.2	24.58	24.50	24.8	23,998	0.10%
2021/01/20	28.6	24.70	4.2	24.70	24.55	24.5	23,734	0.10%
2021/01/19	11.1	24.87	2	24.85	24.90	9.1	23,204	0.04%
2021/01/18	12.1	24.90	0	0.00	24.90	12.1	23,246	0.05%
2021/01/15	15	25.04	0	0.00	25.00	15	23,093	0.06%
2021/01/14	5	25.17	12	25.29	25.20	-7	23,056	-0.03%
2021/01/13	1	25.40	6.1	25.38	25.30	-5.1	23,141	-0.02%
2021/01/12	3	25.27	0	0.00	25.30	3	23,295	0.01%
2021/01/11	6	25.35	44	25.37	25.50	-38	23,462	-0.16%
2021/01/08	5	25.13	18.1	25.24	25.50	-13.1	23,573	-0.06%
2021/01/07	4	25.21	32.5	25.19	25.20	-28.5	23,465	-0.12%
2021/01/06	20	25.13	0	0.00	25.20	20	23,392	0.09%
2021/01/05	1	25.30	1	25.30	25.30	0	23,250	0.00%
2021/01/04	8	25.28	6.2	25.38	25.35	1.8	23,389	0.01%
2020/12/31	11	25.56	3.2	25.69	25.55	7.9	23,478	0.03%
2020/12/30	0.7	25.34	58	25.34	25.70	-57.3	23,358	-0.25%
2020/12/29	1	24.95	5	24.95	25.00	-4	23,076	-0.02%
2020/12/28	8.1	24.94	1	24.95	24.95	7.1	23,218	0.03%
2020/12/25	14	24.96	0	0.00	25.00	14	23,198	0.06%
2020/12/24	0	25.10	13.2	25.00	24.95	-13.2	23,221	-0.06%
2020/12/23	7	25.01	2	25.00	24.95	5	23,360	0.02%
2020/12/22	12	25.06	0	0.00	25.00	12	23,614	0.05%
2020/12/21	7	25.08	6	25.25	25.30	1	24,413	0.00%
2020/12/17	0.1	25.25	3	25.35	25.30	-2.9	25,044	-0.01%
2020/12/16	0.5	25.15	9.4	25.14	25.25	-8.9	25,276	-0.04%
2020/12/15	7.5	24.89	0	0.00	24.85	7.5	25,416	0.03%
2020/12/14	4	25.03	5.9	25.01	25.00	-1.9	25,176	-0.01%
2020/12/11	6	25.15	2.1	25.17	25.10	3.9	25,001	0.02%
2020/12/10	6	25.07	2.6	25.14	25.00	3.4	24,867	0.01%
2020/12/09	12	25.05	10	25.00	25.10	2	24,773	0.01%
2020/12/08	20	24.97	1.4	25.03	25.05	18.6	24,550	0.08%
2020/12/07	11	25.20	1	25.15	25.15	10	24,111	0.04%
2020/12/04	17	25.30	2.1	25.33	25.40	15	24,198	0.06%
2020/12/03	0	25.30	1	25.25	25.25	-1	24,136	0.00%
2020/12/02	16	25.19	3	25.15	25.30	13	24,269	0.05%
2020/12/01	11	25.23	1	25.30	25.30	10.1	24,275	0.04%
2020/11/30	18.5	25.27	2	25.40	25.15	16.5	24,224	0.07%
2020/11/27	14	25.44	1	25.55	25.45	13	24,017	0.05%
2020/11/26	6	25.44	1	25.55	25.55	5	24,056	0.02%
2020/11/25	19	25.48	0.8	25.55	25.40	18.2	24,236	0.08%
2020/11/24	3.5	25.64	4	25.64	25.75	-0.5	24,014	0.00%
2020/11/23	11	25.55	12	25.59	25.60	-1	23,973	0.00%
2020/11/20	14.4	25.36	1	25.50	25.35	13.4	23,919	0.06%
2020/11/19	11.6	25.52	6	25.58	25.65	5.6	23,463	0.02%
2020/11/18	19	25.86	1	25.85	25.85	18	23,071	0.08%
2020/11/17	9	25.98	0	0.00	26.10	9	22,736	0.04%
2020/11/16	3.1	26.00	3	26.25	26.15	0.1	23,108	0.00%
2020/11/13	8	25.96	34.2	26.10	26.10	-26.2	23,188	-0.11%
2020/11/12	4.1	26.10	11.1	26.17	26.15	-7	23,264	-0.03%
2020/11/11	3	26.30	11.1	26.17	26.50	-8.1	23,204	-0.03%
2020/11/10	4	25.73	6	25.72	25.80	-2	22,260	-0.01%
2020/11/09	4	25.31	4	25.45	25.45	0	21,970	0.00%
2020/11/06	6	25.27	4	25.20	25.30	2	21,709	0.01%
2020/11/05	1	24.90	33.1	25.00	25.05	-32.1	21,637	-0.15%
2020/11/04	3	24.83	6	24.92	24.85	-3	21,638	-0.01%
2020/11/03	1	24.75	2	24.80	24.90	-1	21,556	0.00%
2020/11/02	10.4	24.35	1	24.35	24.60	9.4	21,661	0.04%
2020/10/30	6	24.28	5	24.26	24.30	1	21,827	0.00%
2020/10/29	13.1	24.40	0	0.00	24.35	13.1	21,638	0.06%
2020/10/28	1.1	24.66	0.3	24.80	24.70	0.8	21,705	0.00%
2020/10/27	14.1	24.76	0	0.00	24.75	14.1	21,812	0.06%
2020/10/26	1.1	24.85	4.5	24.96	24.95	-3.4	22,009	-0.02%
2020/10/23	10	24.70	0	0.00	24.75	10	22,506	0.04%
2020/10/22	2	24.60	4	24.69	24.80	-2	25,008	-0.01%
2020/10/21	14	24.55	3	24.58	24.50	11	26,046	0.04%
2020/10/20	5	24.56	4	24.60	24.70	1	26,460	0.00%
2020/10/19	39	24.86	4	24.90	24.75	35	26,540	0.13%
2020/10/16	3.1	24.92	0	0.00	24.90	3.1	26,756	0.01%
2020/10/15	16.2	24.97	1	25.00	25.05	15.2	26,830	0.06%
2020/10/14	7	25.10	2	25.20	25.15	5	26,846	0.02%
2020/10/13	32	25.14	10	25.15	25.15	22	27,029	0.08%
2020/10/12	5	25.21	3	25.30	25.35	2	27,217	0.01%
2020/10/08	23	25.32	2	25.38	25.35	21	27,219	0.08%
2020/10/07	0	0.00	1	25.70	25.60	-1	27,207	0.00%
2020/10/06	3	25.75	2	25.75	25.75	1	27,617	0.00%
2020/10/05	10	25.45	0	0.00	25.45	10	27,813	0.04%
2020/09/30	8	25.68	20	25.85	25.60	-12	27,790	-0.04%
2020/09/29	6	25.86	0	0.00	25.80	6	27,958	0.02%
2020/09/28	3	25.80	48.2	25.83	25.90	-45.2	28,192	-0.16%
2020/09/25	13.4	25.40	3	25.37	25.30	10.4	28,384	0.04%
2020/09/24	36	25.02	6.3	24.92	24.90	29.7	28,287	0.10%
2020/09/23	21	25.55	9.2	25.58	25.55	11.8	27,546	0.04%
2020/09/22	14.4	25.67	3	25.65	25.60	11.4	27,331	0.04%
2020/09/21	19	26.12	19.7	26.12	26.05	-0.7	27,043	0.00%
2020/09/18	3	26.43	5	26.48	26.40	-2	26,918	-0.01%
2020/09/17	27	26.53	0.3	26.65	26.60	26.7	26,755	0.10%
2020/09/16	0	0.00	7.3	26.67	26.70	-7.3	26,831	-0.03%
2020/09/15	1	26.55	0	0.00	26.60	1	26,935	0.00%
2020/09/14	9.2	26.60	0	0.00	26.60	9.2	27,256	0.03%
2020/09/11	0	0.00	1	26.60	26.70	-1	27,304	0.00%
2020/09/10	2	26.65	0.2	26.75	26.70	1.8	27,557	0.01%
2020/09/09	27	26.32	1	26.50	26.60	26	27,873	0.09%
2020/09/08	1.7	26.58	11	26.58	26.60	-9.3	27,947	-0.03%
2020/09/07	5	26.64	6.5	26.61	26.70	-1.5	28,718	-0.01%
2020/09/04	12	26.70	3.5	26.72	26.65	8.5	29,062	0.03%
2020/09/03	6.2	26.80	11.5	26.85	26.85	-5.3	29,103	-0.02%
2020/09/02	76	26.89	8	26.89	26.90	68	29,261	0.23%
2020/09/01	6	27.05	0.6	27.25	27.20	5.5	29,059	0.02%
2020/08/31	1	27.10	1.4	27.22	27.20	-0.4	29,157	0.00%
2020/08/27	2.8	27.25	0	0.00	27.20	2.8	29,939	0.01%
2020/08/26	2.3	27.31	5	27.32	27.35	-2.7	30,396	-0.01%
2020/08/25	2	27.30	2	27.25	27.25	0	30,506	0.00%
2020/08/24	1	27.15	2	27.10	27.05	-1	31,756	0.00%
2020/08/21	1	27.15	1	27.15	27.40	0	32,195	0.00%
2020/08/20	14	27.03	26	26.97	27.05	-12	32,276	-0.04%
2020/08/19	26	27.70	20	27.91	27.55	6	32,031	0.02%
2020/08/18	0	0.00	23	27.38	27.50	-23	31,835	-0.07%
2020/08/17	6	27.08	10	26.99	27.10	-4	32,140	-0.01%
2020/08/14	6	26.86	2	26.93	26.95	4	32,209	0.01%
2020/08/13	2	27.00	1	26.95	27.00	1	32,374	0.00%
2020/08/12	20	26.85	2.1	26.81	26.85	17.9	32,598	0.06%
2020/08/11	0	0.00	1	26.95	26.85	-1	32,816	0.00%
2020/08/10	13	26.85	80	26.90	26.85	-67	32,858	-0.20%
2020/08/07	3	26.95	1	27.00	26.90	2	32,913	0.01%
2020/08/06	11	26.92	1	27.00	27.00	10	33,007	0.03%
2020/08/05	30	26.91	11	26.95	26.90	19	33,092	0.06%
2020/08/04	3	26.95	22	26.98	27.10	-19	33,189	-0.06%
2020/08/03	14	26.94	77	26.87	26.80	-63	33,177	-0.19%
2020/07/31	8	27.13	0	0.00	27.10	8	32,897	0.02%
2020/07/30	1	27.20	11	27.07	27.25	-10	32,868	-0.03%
2020/07/29	19	27.18	1	27.50	27.20	18	32,705	0.06%
2020/07/28	64	26.65	4	26.63	26.95	60	32,413	0.19%
2020/07/27	47.1	28.97	9	28.98	28.95	38.1	30,383	0.13%
2020/07/24	12	28.99	2	28.95	28.95	10	29,551	0.03%
2020/07/23	10	29.08	10	29.10	29.10	0	29,042	0.00%
2020/07/22	17	29.15	25	29.15	29.20	-8	28,988	-0.03%
2020/07/21	7	29.24	0	0.00	29.25	7	28,612	0.02%
2020/07/20	2	29.20	13	29.25	29.25	-11	28,624	-0.04%
2020/07/17	82	29.10	12	29.17	29.15	70	28,770	0.24%
2020/07/16	0	0.00	7	28.95	28.95	-7	29,162	-0.02%
2020/07/15	41	28.90	1	28.85	28.85	40	29,174	0.14%
2020/07/14	46	28.82	13.1	28.89	28.80	32.9	29,484	0.11%
2020/07/13	36	28.62	2	28.70	28.80	34	29,705	0.11%
2020/07/10	3	28.23	6	28.07	28.30	-3	29,897	-0.01%
2020/07/09	11	28.40	16	28.48	28.30	-5	30,300	-0.02%
2020/07/08	11	28.40	12	28.40	28.45	-1	30,544	0.00%
2020/07/07	5	28.25	31	28.25	28.30	-26	30,728	-0.08%
2020/07/06	0	0.00	59.1	28.35	28.40	-59.1	31,080	-0.19%
2020/07/03	44	28.06	10	28.10	28.10	34	31,273	0.11%
2020/07/02	5	28.00	13	28.05	28.05	-8	31,621	-0.03%
2020/06/29	18	27.72	5	27.78	27.80	13	32,870	0.04%
2020/06/24	2	27.95	30	27.97	27.95	-28	33,276	-0.08%
2020/06/23	5	27.95	26	27.76	27.95	-21	34,143	-0.06%
2020/06/22	33	27.75	31	27.75	27.80	2	34,936	0.01%
2020/06/19	4	27.80	0	0.00	27.80	4	36,670	0.01%
2020/06/18	37	27.90	9	27.98	28.00	28	37,548	0.07%
2020/06/17	11	27.90	0	0.00	28.05	11	38,448	0.03%
2020/06/16	25	27.95	49	28.05	28.05	-24	41,134	-0.06%
2020/06/15	109	27.56	0	0.00	27.50	109	44,287	0.25%	大買/鉅額交易
2020/06/12	50	27.66	74	27.51	27.65	-24	46,443	-0.05%
2020/06/11	43	28.30	29	28.06	28.00	14	48,087	0.03%
2020/06/10	0	0.00	1	28.30	28.35	-1	48,827	0.00%
2020/06/09	2	28.05	2.5	28.08	28.20	-0.5	50,493	0.00%
2020/06/08	4	28.05	9	28.05	28.10	-5	52,153	-0.01%
2020/06/05	7	28.00	1	28.00	28.00	6	52,394	0.01%
2020/06/04	5	27.98	0	0.00	28.10	5	52,914	0.01%
2020/06/03	13	28.11	21	28.11	28.20	-8	53,442	-0.01%
2020/06/02	0	0.00	1	27.30	27.55	-1	53,144	0.00%
2020/06/01	6	27.08	1	27.05	27.05	5	52,883	0.01%
2020/05/29	8.2	26.69	3	26.77	26.65	5.2	52,809	0.01%
2020/05/28	8	26.88	1	26.90	26.80	7	51,720	0.01%
2020/05/27	46	26.91	0	0.00	26.95	46	51,943	0.09%
2020/05/26	24	27.00	24	27.05	26.90	0	52,311	0.00%
2020/05/25	16	26.75	1	26.66	26.85	15	52,400	0.03%
2020/05/22	31	26.80	0	0.00	26.75	31	52,542	0.06%
2020/05/21	4	27.04	0	0.00	27.00	4	52,286	0.01%
2020/05/20	4	26.99	0	0.00	27.00	4	52,172	0.01%
2020/05/19	1.2	27.00	0	0.00	26.90	1.2	52,337	0.00%
2020/05/18	23	26.85	26	26.85	26.80	-3	52,591	-0.01%
2020/05/15	3	26.95	1	27.00	26.95	2	52,388	0.00%
2020/05/14	35	26.95	5	27.04	26.90	30	52,322	0.06%
2020/05/13	2	27.10	14	27.08	27.15	-12	52,245	-0.02%
2020/05/12	7	26.95	1	26.95	26.85	6	52,304	0.01%
2020/05/11	6	27.09	0	0.00	27.05	6	52,086	0.01%
2020/05/08	3	26.95	2	26.88	26.85	1	51,777	0.00%
2020/05/07	2	26.80	0	26.95	26.80	2	51,779	0.00%
2020/05/06	11	26.75	5	26.70	26.85	6	51,838	0.01%
2020/05/04	21.1	26.89	2	26.73	26.80	19.1	52,065	0.04%
2020/04/30	3	27.10	24	27.25	27.30	-21	51,954	-0.04%
2020/04/29	3	26.75	9	26.80	26.75	-6	51,951	-0.01%
2020/04/28	2	26.38	4	26.43	26.40	-2	52,197	0.00%
2020/04/27	22	26.00	1	26.20	26.20	21	53,523	0.04%
2020/04/24	0	0.00	0	25.80	25.70	0	53,499	0.00%
2020/04/23	1	25.40	0	0.00	25.50	1	53,577	0.00%
2020/04/22	4	25.20	22	25.16	25.35	-18	53,322	-0.03%
2020/04/21	14	25.71	97.1	25.87	25.60	-83.1	53,060	-0.16%
2020/04/20	22	26.09	3	26.10	26.20	19	52,741	0.04%
2020/04/17	11	26.62	14	26.44	26.30	-3	52,728	-0.01%
2020/04/16	11	26.35	6	26.44	26.40	5	52,423	0.01%
2020/04/15	17	26.53	15	26.56	26.65	2	52,003	0.00%
2020/04/14	52	26.13	0	0.00	26.05	52	51,453	0.10%
2020/04/13	26	25.62	3	25.50	25.50	23	50,789	0.05%
2020/04/10	11	25.80	4	25.85	25.85	7	50,395	0.01%
2020/04/09	68	25.48	9	25.43	25.50	59	50,027	0.12%
2020/04/08	6	24.84	0	0.00	25.00	6	49,387	0.01%
2020/04/07	10	24.50	26	24.48	24.60	-16	48,829	-0.03%
2020/04/06	3	23.93	16	23.95	24.25	-13	48,303	-0.03%
2020/04/01	2	24.25	0	0.00	24.25	2	47,488	0.00%
2020/03/31	4	24.30	1.2	24.39	24.25	2.8	47,045	0.01%
2020/03/30	9	23.80	14	23.58	24.10	-5	46,440	-0.01%
2020/03/27	84	24.62	10	24.30	24.20	74	45,793	0.16%
2020/03/26	36	24.19	28	24.07	24.10	8	44,854	0.02%
2020/03/25	40	24.13	14	24.24	24.20	26	44,137	0.06%
2020/03/24	22	22.53	7	22.84	22.55	15	42,342	0.04%
2020/03/23	26	21.33	16	20.81	21.20	10	41,251	0.02%
2020/03/20	109.4	21.33	37	21.11	22.00	72.4	40,385	0.18%	大買/
2020/03/19	128.5	20.21	69	20.13	20.00	59.5	37,521	0.16%	大買/
2020/03/18	57.1	22.57	27	22.44	22.20	30.1	34,172	0.09%
2020/03/17	53	23.78	39.7	23.77	23.55	13.3	31,722	0.04%
2020/03/16	9	25.52	33	25.48	25.20	-24	29,142	-0.08%
2020/03/13	37	25.74	26	25.85	26.50	11	27,814	0.04%
2020/03/12	46.5	27.27	154	27.53	27.05	-107.5	25,814	-0.42%	大賣/鉅額交易
2020/03/11	1	27.95	0	0.00	27.80	1	23,779	0.00%
2020/03/10	15	27.73	8.1	27.70	28.00	6.9	23,290	0.03%
2020/03/09	47	28.35	0	0.00	28.15	47	22,550	0.21%
2020/03/06	11	29.09	2	29.10	29.10	9	21,517	0.04%
2020/03/05	2	29.18	2	29.30	29.50	0	21,338	0.00%
2020/03/04	1	28.75	0	0.00	29.00	1	21,176	0.00%
2020/03/03	8	28.89	0	0.00	28.80	8	20,984	0.04%
2020/03/02	17	28.69	0	0.00	28.65	17	20,932	0.08%
2020/02/27	18	29.13	2	29.13	29.05	16	20,703	0.08%
2020/02/26	5	29.29	0	0.00	29.30	5	20,238	0.02%
2020/02/25	2	29.15	1	29.60	29.55	1	19,898	0.01%
2020/02/24	10	29.61	0	0.00	29.50	10	19,823	0.05%
2020/02/21	2	29.88	9	30.09	29.85	-7	19,619	-0.04%
2020/02/20	3	30.10	3.3	30.13	30.00	-0.3	19,522	0.00%
2020/02/19	4	29.78	1	29.25	29.85	3	19,144	0.02%
2020/02/17	1	28.80	24	28.90	29.00	-23	18,647	-0.12%
2020/02/14	1	28.90	4	28.95	28.90	-3	18,642	-0.02%
2020/02/13	0	0.00	8	29.00	29.00	-8	18,620	-0.04%
2020/02/12	2	28.80	0	0.00	28.75	2	18,683	0.01%
2020/02/11	0	0.00	1	28.85	28.75	-1	18,687	-0.01%
2020/02/10	2	28.58	3	28.45	28.70	-1	18,861	-0.01%
2020/02/07	4	28.73	16.2	28.79	28.70	-12.2	18,737	-0.07%
2020/02/06	2	29.03	0	0.00	29.10	2	18,665	0.01%
2020/02/05	3	28.73	0	0.00	28.85	3	18,499	0.02%
2020/02/04	14	28.59	9	28.59	28.65	5	18,357	0.03%
2020/02/03	18	27.75	3	27.53	28.05	15	18,545	0.08%
2020/01/31	25	28.32	30	28.45	28.10	-5	18,420	-0.03%
2020/01/30	37	28.26	41.8	28.37	28.10	-4.8	17,785	-0.03%
2020/01/20	19	29.26	0	0.00	29.30	19	16,237	0.12%
2020/01/16	0	0.00	2	28.75	28.85	-2	15,868	-0.01%
2020/01/15	5	28.61	76.4	28.70	28.60	-71.4	15,794	-0.45%
2020/01/14	2	28.80	37.1	28.68	28.65	-35.1	15,721	-0.22%
2020/01/13	7	28.40	8	28.34	28.55	-1	15,440	-0.01%
2020/01/10	14	28.14	0	0.00	28.10	14	15,239	0.09%
2020/01/09	0	0.00	1	27.85	27.90	-1	15,069	-0.01%
2020/01/08	1	27.75	3	27.72	27.70	-2	15,230	-0.01%
2020/01/07	8	27.71	0	0.00	27.80	8	15,216	0.05%
2020/01/06	0	0.00	2	27.85	27.80	-2	15,294	-0.01%
2020/01/03	6	27.86	0	0.00	28.00	6	15,410	0.04%
2020/01/02	4	27.86	40	27.95	27.95	-36	15,482	-0.23%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/30	1	27.95	3.2	27.97	28.00	-2.2	15,516	-0.01%
2019/12/27	6	27.90	0	0.00	27.95	6	15,529	0.04%
2019/12/26	1	27.85	0	0.00	27.85	1	15,592	0.01%
2019/12/25	0	0.00	25	27.90	27.90	-25	15,758	-0.16%
2019/12/24	18	27.90	1	27.90	27.90	17	15,911	0.11%
2019/12/23	0	0.00	20	27.80	27.90	-20	15,950	-0.13%
2019/12/20	5	27.80	2	27.75	27.75	3	15,979	0.02%
2019/12/19	1	27.70	0	0.00	27.75	1	15,914	0.01%
2019/12/18	2	27.73	9	27.76	27.85	-7	15,907	-0.04%
2019/12/17	3	27.60	17	27.63	27.75	-14	16,078	-0.09%
2019/12/16	9	27.68	22	27.65	27.60	-13	16,049	-0.08%
2019/12/13	3	27.45	4.3	27.46	27.55	-1.3	16,073	-0.01%
2019/12/12	5	27.42	1	27.45	27.40	4	16,057	0.02%
2019/12/11	3	27.30	0	0.00	27.30	3	16,098	0.02%
2019/12/09	16	27.17	1	27.20	27.25	15	16,537	0.09%
2019/12/06	8	27.20	0	0.00	27.15	8	17,030	0.05%
2019/12/05	4	27.28	0	0.00	27.15	4	17,289	0.02%
2019/12/04	4.2	27.11	0	0.00	27.25	4.2	17,203	0.02%
2019/12/02	11	27.10	0	0.00	27.25	11	17,201	0.06%
2019/11/29	12	27.06	10	27.05	27.05	2	17,281	0.01%
2019/11/28	1	27.15	0	0.00	27.15	1	17,242	0.01%
2019/11/27	13.3	27.27	0	27.35	27.30	13.3	17,356	0.08%
2019/11/26	3	27.40	0	0.00	27.20	3	17,278	0.02%
2019/11/25	17	27.24	2	27.30	27.15	15	16,797	0.09%
2019/11/22	5	27.23	55	27.20	27.30	-50	16,888	-0.30%
2019/11/21	15	27.25	0	0.00	27.35	15	16,943	0.09%
2019/11/20	3	27.38	4	27.50	27.55	-1	16,831	-0.01%
2019/11/19	10	27.50	0.1	27.65	27.65	9.9	16,890	0.06%
2019/11/18	1	27.40	0	0.00	27.50	1	16,975	0.01%
2019/11/15	1	27.35	2	27.30	27.25	-1	17,072	-0.01%
2019/11/14	6	27.11	6	27.06	27.05	0	17,235	0.00%
2019/11/13	48.7	27.16	0.1	27.25	27.15	48.6	17,353	0.28%
2019/11/12	10	27.31	0	0.00	27.25	10	17,339	0.06%
2019/11/11	7	27.30	11	27.30	27.30	-4	17,327	-0.02%
2019/11/08	19	27.76	0	0.00	27.60	19	17,195	0.11%
2019/11/07	7	27.63	2	27.60	27.60	5	17,273	0.03%
2019/11/06	3	27.85	0	0.00	27.95	3	17,197	0.02%
2019/11/05	0	27.90	4	27.83	27.90	-4	17,289	-0.02%
2019/11/04	2	27.62	0	0.00	27.75	2	17,563	0.01%
2019/11/01	1	27.25	7.1	27.27	27.50	-6.1	17,925	-0.03%
2019/10/31	6	27.70	6	27.76	27.55	0	18,214	0.00%
2019/10/30	1	27.45	41	27.35	27.40	-40	18,214	-0.22%
2019/10/29	1.2	26.82	4	26.88	26.90	-2.8	18,010	-0.02%
2019/10/28	5	26.75	0	0.00	26.80	5	18,203	0.03%
2019/10/25	1.1	26.65	2	26.65	26.70	-1	18,649	-0.01%
2019/10/24	0	0.00	3.2	26.70	26.70	-3.2	19,125	-0.02%
2019/10/23	9	26.48	0	0.00	26.35	9	20,671	0.04%
2019/10/22	0.7	26.55	1	26.55	26.55	-0.4	21,359	0.00%
2019/10/21	12.3	26.34	5	26.25	26.30	7.3	21,715	0.03%
2019/10/18	6	26.38	85	26.35	26.40	-79	22,047	-0.36%
2019/10/17	16	26.38	0	0.00	26.35	16	22,112	0.07%
2019/10/16	0.1	26.50	64	26.50	26.40	-63.9	22,101	-0.29%
2019/10/15	1	26.25	21	26.22	26.40	-20	22,027	-0.09%
2019/10/14	0	0.00	10.2	26.25	26.30	-10.2	22,065	-0.05%
2019/10/09	4	26.16	3	26.38	26.25	1	22,129	0.00%
2019/10/08	7	26.51	0.1	26.45	26.30	6.9	22,168	0.03%
2019/10/07	1	26.20	0.7	26.35	26.25	0.3	22,494	0.00%
2019/10/04	8	26.19	0	0.00	26.15	8	22,638	0.04%
2019/10/03	4.2	26.25	0	0.00	26.20	4.2	22,613	0.02%
2019/10/02	3	26.35	0	0.00	26.40	3	22,580	0.01%
2019/10/01	1	26.45	3	26.48	26.50	-2	22,573	-0.01%
2019/09/27	83	26.30	0	0.00	26.25	83	22,506	0.37%
2019/09/26	2	26.43	0	0.00	26.40	2	22,495	0.01%
2019/09/25	1	26.55	0	0.00	26.55	1	22,583	0.00%
2019/09/24	2	26.70	1	26.70	26.75	1	22,930	0.00%
2019/09/23	1	26.70	0	0.00	26.60	1	23,043	0.00%
2019/09/20	0	0.00	1	26.80	26.80	-1	23,223	0.00%
2019/09/19	4	26.44	2	26.60	26.60	2	22,928	0.01%
2019/09/18	10	26.35	10	26.50	26.60	0	22,929	0.00%
2019/09/17	3	26.20	0	0.00	26.35	3	22,955	0.01%
2019/09/16	2	26.35	0	0.00	26.35	2	23,115	0.01%
2019/09/12	2	26.43	0	0.00	26.40	2	23,217	0.01%
2019/09/11	0	0.00	6.4	26.53	26.55	-6.4	23,404	-0.03%
2019/09/10	2.9	26.33	16.4	26.39	26.50	-13.5	23,314	-0.06%
2019/09/09	3	25.90	2.5	25.92	25.95	0.5	23,108	0.00%
2019/09/06	3	25.45	0	0.00	25.50	3	23,148	0.01%
2019/09/05	2	25.50	9	25.45	25.35	-7	23,710	-0.03%
2019/09/04	2	25.40	15	25.50	25.30	-13	25,069	-0.05%
2019/09/03	4	25.65	0	0.00	25.50	4	26,001	0.02%
2019/09/02	3	25.45	3	25.38	25.40	0	26,062	0.00%
2019/08/30	7	25.15	0.3	25.25	25.25	6.7	26,219	0.03%
2019/08/29	1.7	24.93	0	0.00	24.95	1.7	26,212	0.01%
2019/08/27	23	24.93	2.5	24.96	24.90	20.5	26,610	0.08%
2019/08/26	3	24.75	20	24.85	24.75	-17	26,731	-0.06%
2019/08/23	2	24.98	10	24.97	24.95	-8	27,028	-0.03%
2019/08/22	8.3	25.03	0	0.00	24.85	8.3	27,080	0.03%
2019/08/21	6	25.10	0	0.00	25.00	6	27,472	0.02%
2019/08/20	4	25.41	0	0.00	25.25	4	27,503	0.01%
2019/08/19	5	25.15	3	25.27	25.40	2	27,585	0.01%
2019/08/16	21	24.96	0	0.00	25.10	21	27,509	0.08%
2019/08/15	7	24.80	5	24.80	24.95	2	27,574	0.01%
2019/08/14	11	25.17	1	25.15	25.05	10	28,148	0.04%
2019/08/13	5.1	25.00	0	0.00	24.95	5.1	28,151	0.02%
2019/08/12	49	25.24	5	25.20	25.15	44	28,133	0.16%
2019/08/08	8	25.18	1	25.10	25.25	7	28,093	0.02%
2019/08/07	16	24.98	1	24.95	24.95	15	28,051	0.05%
2019/08/06	22	25.01	0	0.00	25.00	22	28,144	0.08%
2019/08/05	9	24.99	4	24.98	25.00	5	27,843	0.02%
2019/08/02	18	25.22	17	25.17	25.25	1	27,540	0.00%
2019/08/01	46	25.73	1	25.65	25.60	45	27,284	0.16%
2019/07/31	23	25.87	31	25.93	26.00	-8	26,895	-0.03%
2019/07/30	5	25.73	13	25.62	25.65	-8	26,736	-0.03%
2019/07/29	20	26.00	0	0.00	25.85	20	26,960	0.07%
2019/07/26	44	26.14	31	26.08	26.15	13	26,721	0.05%
2019/07/25	49	26.48	19	26.38	26.30	30	26,367	0.11%
2019/07/24	6	28.09	6.1	28.12	28.10	-0.1	24,865	0.00%
2019/07/23	4.3	28.01	38	28.01	28.10	-33.7	24,492	-0.14%
2019/07/22	48.3	27.82	5.3	27.76	27.95	43	24,260	0.18%
2019/07/19	6	27.33	105.7	27.43	27.50	-99.7	23,851	-0.42%	大賣/
2019/07/18	5.3	27.20	0	0.00	27.20	5.3	23,830	0.02%
2019/07/17	9	27.19	0	0.00	27.15	9	23,844	0.04%
2019/07/16	14	27.41	0	0.00	27.35	14	23,729	0.06%
2019/07/15	18	27.38	0	0.00	27.50	18	23,605	0.08%
2019/07/12	3	27.35	0	0.00	27.35	3	23,437	0.01%
2019/07/11	35	26.94	4	27.06	27.20	31	23,233	0.13%
2019/07/10	1	26.45	0	0.00	26.50	1	22,762	0.00%
2019/07/09	2	26.35	0	0.00	26.20	2	22,823	0.01%
2019/07/08	0	0.00	20	26.40	26.35	-20	23,065	-0.09%
2019/07/05	4	26.45	2	26.50	26.45	2	23,175	0.01%
2019/07/04	22	26.34	1	26.35	26.40	21	23,236	0.09%
2019/07/03	4	25.93	0	0.00	26.10	4	23,491	0.02%
2019/07/02	10	25.86	0	0.00	25.90	10	23,672	0.04%
2019/07/01	18	26.00	0	0.00	26.00	18	23,789	0.08%
2019/06/28	5	26.05	25	26.09	26.00	-20	23,488	-0.09%
2019/06/27	1	26.35	15	26.30	26.35	-14	23,380	-0.06%
2019/06/26	4	26.34	0	0.00	26.30	4	23,307	0.02%
2019/06/25	1	26.35	0	0.00	26.45	1	23,461	0.00%
2019/06/24	10	26.35	0	0.00	26.50	10	23,674	0.04%
2019/06/21	5	26.28	8	26.18	26.25	-3	23,732	-0.01%
2019/06/20	1	26.30	0.3	26.35	26.30	0.7	23,667	0.00%
2019/06/19	6	26.26	11	26.22	26.35	-5	23,701	-0.02%
2019/06/18	0	0.00	0	26.00	25.95	0	23,540	0.00%
2019/06/17	10	26.03	14	25.95	25.90	-4	23,709	-0.02%
2019/06/14	23	25.88	11	25.95	25.90	12	23,776	0.05%
2019/06/13	16	25.50	6	25.63	25.55	10	24,075	0.04%
2019/06/12	19	25.89	56	25.65	25.80	-37	23,782	-0.16%
2019/06/11	20	26.49	37	26.83	26.55	-17	22,365	-0.08%
2019/06/10	7	27.39	2	27.35	27.30	5	21,359	0.02%
2019/06/06	8	27.38	5	27.15	27.40	3	21,216	0.01%
2019/06/05	1	27.30	0	0.00	27.25	1	21,017	0.00%
2019/06/04	11	27.21	0	0.00	27.40	11	20,989	0.05%
2019/06/03	5	27.00	30	27.05	27.20	-25	21,008	-0.12%
2019/05/31	0	0.00	22	27.43	27.40	-22	20,625	-0.11%
2019/05/30	0	0.00	5	26.78	27.20	-5	20,292	-0.02%
2019/05/29	4	26.56	0	0.00	26.60	4	20,092	0.02%
2019/05/28	0	0.00	14.1	26.50	26.65	-14.1	20,048	-0.07%
2019/05/27	0	0.00	3	26.30	26.35	-3	19,647	-0.02%
2019/05/24	1	26.15	0.4	26.10	26.10	0.6	19,623	0.00%
2019/05/23	4	25.86	0	0.00	25.95	4	19,414	0.02%
2019/05/22	6	25.98	13.8	26.10	26.05	-7.8	19,294	-0.04%
2019/05/21	4	25.50	1.2	26.20	26.20	2.8	19,193	0.01%
2019/05/20	1	25.25	0	0.00	25.50	1	18,601	0.01%
2019/05/17	3	25.20	7	25.23	25.15	-4	18,585	-0.02%
2019/05/16	102	25.15	108	25.11	25.10	-6	18,606	-0.03%	大買/大賣/
2019/05/14	0	0.00	1	25.10	25.00	-1	18,916	-0.01%
2019/05/13	2	25.20	12	25.05	25.20	-10	18,807	-0.05%
2019/05/09	4	25.19	12	25.05	25.00	-8	18,933	-0.04%
2019/05/08	11	25.04	0	0.00	25.10	11	18,851	0.06%
2019/05/07	30	25.17	2.5	25.16	25.15	27.5	18,793	0.15%
2019/05/06	11	25.05	26	24.95	25.00	-15	18,814	-0.08%
2019/05/03	16	25.30	0	0.00	25.30	16	18,468	0.09%
2019/05/02	1	25.45	5	25.45	25.50	-4	18,253	-0.02%
2019/04/30	5	25.29	0	0.00	25.35	5	18,221	0.03%
2019/04/29	79	24.98	1	25.35	25.40	78	18,211	0.43%
2019/04/26	22	24.56	2	24.75	24.75	20	17,998	0.11%
2019/04/24	203	24.35	31	24.35	24.25	172	17,982	0.96%	大買/鉅額交易
2019/04/23	2	24.20	1	24.20	24.25	1	17,987	0.01%
2019/04/22	0	0.00	12	24.20	24.20	-12	17,908	-0.07%
2019/04/19	0	0.00	6	24.04	24.10	-6	18,069	-0.03%
2019/04/18	3	23.93	1.8	24.00	24.00	1.2	18,171	0.01%
2019/04/17	2	23.95	30	23.95	23.95	-28	18,505	-0.15%
2019/04/16	1	23.95	0	0.00	23.90	1	18,657	0.01%
2019/04/15	1	23.75	5	23.80	24.00	-4	18,807	-0.02%
2019/04/12	19	23.76	0	0.00	23.85	19	18,693	0.10%
2019/04/11	53	23.89	3	23.90	23.90	50	18,397	0.27%
2019/04/09	84	23.95	0	0.00	24.00	84	18,336	0.46%
2019/04/08	4	23.98	2	23.95	23.95	2	18,029	0.01%
2019/04/03	2	23.85	0	0.00	24.00	2	17,704	0.01%
2019/04/02	1	23.90	0.1	24.00	24.00	0.9	17,400	0.01%
2019/04/01	6	23.87	2	23.85	23.85	4	17,289	0.02%
2019/03/29	8	23.55	2	23.60	23.75	6	17,047	0.04%
2019/03/28	0	0.00	12.6	23.42	23.60	-12.6	16,965	-0.07%
2019/03/27	1	23.45	0	0.00	23.45	1	16,785	0.01%
2019/03/26	0	0.00	19	23.58	23.55	-19	16,543	-0.11%
2019/03/25	0	0.00	10	23.40	23.45	-10	16,759	-0.06%
2019/03/22	0	0.00	20	23.50	23.60	-20	16,503	-0.12%
2019/03/21	11	23.25	0	0.00	23.35	11	16,257	0.07%
2019/03/20	0	0.00	6	23.28	23.30	-6	16,136	-0.04%
2019/03/19	5.3	23.22	0	0.00	23.30	5.3	15,773	0.03%
2019/03/18	5	23.08	5	23.10	23.10	0	15,502	0.00%
2019/03/15	2	22.48	11	22.50	22.50	-9	14,950	-0.06%
2019/03/12	0.3	22.45	0	0.00	22.40	0.3	15,255	0.00%
2019/03/11	0	0.00	7	22.20	22.10	-7	15,236	-0.05%
2019/03/08	0	0.00	3	22.10	22.10	-3	15,446	-0.02%
2019/03/07	12	22.30	0	0.00	22.20	12	15,604	0.08%
2019/03/06	0.4	22.25	0	22.25	22.20	0.4	15,520	0.00%
2019/03/05	1	22.15	3	22.15	22.15	-2	15,649	-0.01%
2019/03/04	20	22.05	0	0.00	22.15	20	15,772	0.13%
2019/02/27	2	21.95	0	0.00	22.10	2	15,696	0.01%
2019/02/26	0	0.00	3	22.07	22.00	-3	15,641	-0.02%
2019/02/25	0	0.00	4	21.93	22.00	-4	15,615	-0.03%
2019/02/22	1	21.75	0	0.00	21.85	1	15,616	0.01%
2019/02/20	0	0.00	3	21.67	21.80	-3	15,837	-0.02%
2019/02/19	2	21.63	0	0.00	21.60	2	15,772	0.01%
2019/02/18	0	0.00	5	21.60	21.70	-5	15,793	-0.03%
2019/02/15	4	21.63	6.4	21.56	21.55	-2.4	15,757	-0.01%
2019/02/14	1	21.90	0	0.00	21.80	1	15,741	0.01%
2019/02/13	3	21.83	2	21.95	21.90	1	15,671	0.01%
2019/02/12	1	21.60	5.3	21.62	21.60	-4.3	15,307	-0.03%
2019/02/11	3	21.50	3	21.50	21.45	0	15,363	0.00%
2019/01/30	0	0.00	3	21.30	21.35	-3	15,373	-0.02%
2019/01/28	1	21.10	0	0.00	21.30	1	15,260	0.01%
2019/01/25	0	21.20	1	21.15	21.20	-1	15,427	-0.01%
2019/01/24	0	0.00	5	21.05	21.15	-5	15,386	-0.03%
2019/01/22	0	21.35	0	21.35	21.35	0	15,855	0.00%
2019/01/21	0	21.40	0	21.40	21.40	0	16,139	0.00%
2019/01/18	0	0.00	7	21.05	21.20	-7	16,342	-0.04%
2019/01/17	2	20.85	0	0.00	20.95	2	16,698	0.01%
2019/01/15	1	21.05	1	21.10	21.10	0	17,393	0.00%
2019/01/14	5	20.95	1.1	20.95	21.00	3.9	17,507	0.02%
2019/01/11	0	0.00	1	20.95	21.00	-1	17,687	-0.01%
2019/01/10	0	0.00	2	20.78	20.90	-2	17,599	-0.01%
2019/01/09	3	20.60	1	20.70	20.70	2	17,810	0.01%
2019/01/08	5	20.30	0	0.00	20.30	5	17,839	0.03%
2019/01/07	7	20.30	0	0.00	20.30	7	18,123	0.04%
2019/01/04	5	20.20	0	0.00	20.20	5	18,456	0.03%
2019/01/03	0.6	20.20	0	0.00	20.10	0.6	19,529	0.00%
2019/01/02	2	20.13	0	0.00	20.10	2	19,757	0.01%
2018/12/26	5	20.03	0	0.00	20.00	5	20,202	0.02%
2018/12/24	1	20.05	0	0.00	20.20	1	20,467	0.00%
2018/12/22	1	20.00	0	0.00	20.05	1	20,407	0.00%
2018/12/20	0.1	20.15	2	20.13	20.05	-1.9	20,632	-0.01%
2018/12/19	1	20.15	0	0.00	20.20	1	20,630	0.00%
2018/12/18	6	20.04	9	20.00	20.05	-3	20,689	-0.01%
2018/12/17	1	20.50	0	0.00	20.40	1	20,559	0.00%
2018/12/14	0	0.00	3	20.50	20.50	-3	20,668	-0.01%
2018/12/13	0	0.00	2	20.65	20.60	-2	20,707	-0.01%
2018/12/12	0	0.00	1	20.35	20.45	-1	20,676	0.00%
2018/12/11	6	20.20	0	0.00	20.20	6	20,699	0.03%
2018/12/10	6	20.26	0	0.00	20.20	6	20,823	0.03%
2018/12/07	6	20.44	0	0.00	20.35	6	20,881	0.03%
2018/12/06	3	20.50	8	20.50	20.45	-5	20,842	-0.02%
2018/12/05	1	20.75	0	0.00	20.65	1	20,622	0.00%
2018/12/03	13	20.90	2	21.00	21.00	11	21,048	0.05%
2018/11/30	1	20.80	0	0.00	20.80	1	21,058	0.00%
2018/11/29	1.3	20.70	1	20.75	20.65	0.3	20,923	0.00%
2018/11/28	1	20.65	4	20.73	20.75	-3	20,813	-0.01%
2018/11/27	4	20.64	1	20.70	20.70	3	20,751	0.01%
2018/11/26	5	21.00	0	0.00	20.75	5	20,769	0.02%
2018/11/23	8	20.72	0	0.00	20.75	8	20,746	0.04%
2018/11/21	1	20.85	5	20.85	20.95	-4	20,971	-0.02%
2018/11/20	3	21.00	0	0.00	21.00	3	20,952	0.01%
2018/11/19	0	0.00	1	21.35	21.15	-1	20,867	0.00%
2018/11/15	1	21.20	0	0.00	21.25	1	21,101	0.00%
2018/11/13	0	0.00	26	21.15	21.10	-26	21,146	-0.12%
2018/11/12	0	21.20	5	21.15	21.10	-5	21,230	-0.02%
2018/11/09	1.3	21.22	0	0.00	21.20	1.3	21,388	0.01%
2018/11/08	0	0.00	4.2	21.25	21.35	-4.2	21,427	-0.02%
2018/11/07	4	21.11	1	21.00	21.10	3	21,259	0.01%
2018/11/02	2	20.80	56	20.79	20.95	-54	21,327	-0.25%
2018/11/01	1	20.30	0	0.00	20.35	1	21,475	0.00%
2018/10/31	7	20.31	3	20.33	20.50	4	21,654	0.02%
2018/10/30	3	19.90	1	19.90	19.85	2	21,381	0.01%
2018/10/29	5	19.80	1	19.65	19.60	4	21,457	0.02%
2018/10/26	26	20.00	1	19.90	19.85	25	21,237	0.12%
2018/10/25	17	19.81	11	19.96	19.95	6	20,989	0.03%
2018/10/24	34	20.22	75	20.07	20.40	-41	20,864	-0.20%
2018/10/23	2	20.68	6	20.55	20.55	-4	20,596	-0.02%
2018/10/22	17	20.99	0	0.00	20.90	17	20,634	0.08%
2018/10/19	2	21.10	15	21.07	21.20	-13	21,371	-0.06%
2018/10/18	0	0.00	8	21.32	21.30	-8	21,953	-0.04%
2018/10/17	0	0.00	10	21.31	21.30	-10	22,288	-0.04%
2018/10/16	39	21.36	5	21.20	21.25	34	22,707	0.15%
2018/10/15	26	21.38	5	21.35	21.50	21	22,810	0.09%
2018/10/12	12	21.57	1	21.55	21.75	11	22,725	0.05%
2018/10/11	26	21.69	20	21.87	21.60	6	22,514	0.03%
2018/10/09	2	22.05	4	22.36	22.35	-2	21,684	-0.01%
2018/10/08	6	22.00	0	0.00	22.05	6	21,599	0.03%
2018/10/05	5.6	22.06	4	22.03	22.05	1.6	21,648	0.01%
2018/10/04	15	22.15	1	22.15	22.20	14	21,719	0.06%
2018/10/03	2	22.35	0	0.00	22.30	2	21,664	0.01%
2018/10/02	10	22.40	0.2	22.55	22.45	9.8	21,800	0.05%
2018/10/01	1	22.60	5	22.60	22.60	-4	21,737	-0.02%
2018/09/28	1	22.50	5	22.45	22.55	-4	21,924	-0.02%
2018/09/27	1	22.50	0	0.00	22.50	1	21,937	0.00%
2018/09/26	1	22.60	0	0.00	22.55	1	21,787	0.00%
2018/09/21	0	0.00	3	22.55	22.65	-3	21,926	-0.01%
2018/09/18	1	22.35	22	22.45	22.40	-21	21,967	-0.10%
2018/09/17	0	0.00	1	22.30	22.30	-1	22,111	0.00%
2018/09/14	2	22.40	6	22.45	22.35	-4	23,007	-0.02%
2018/09/13	8	22.37	0	0.00	22.40	8	23,321	0.03%
2018/09/12	1.1	22.30	0	0.00	22.25	1.1	23,916	0.00%
2018/09/11	1	22.25	3.6	22.26	22.30	-2.6	24,111	-0.01%
2018/09/10	0	0.00	2	22.20	22.30	-2	24,379	-0.01%
2018/09/07	0	0.00	34	22.43	22.30	-34	24,644	-0.14%
2018/09/06	6	22.08	7	22.12	22.00	-1	24,498	0.00%
2018/09/05	6	22.26	1	22.30	22.25	5	24,306	0.02%
2018/09/04	1	22.45	0	0.00	22.45	1	24,389	0.00%
2018/09/03	5	22.44	1	22.50	22.45	4	24,495	0.02%
2018/08/31	3.5	22.51	0	22.60	22.60	3.5	24,580	0.01%
2018/08/30	3	22.35	18	22.38	22.45	-15	24,596	-0.06%
2018/08/29	1	22.55	12	22.53	22.60	-11	24,861	-0.04%
2018/08/28	0.4	22.45	4	22.44	22.45	-3.6	24,888	-0.01%
2018/08/27	2	22.10	1.1	22.20	22.25	0.9	24,877	0.00%
2018/08/24	0	22.35	53	22.35	22.25	-53	25,024	-0.21%
2018/08/23	0	0.00	3	22.38	22.35	-3	26,130	-0.01%
2018/08/22	0	0.00	19	22.25	22.25	-19	26,468	-0.07%
2018/08/20	0	0.00	1	21.80	21.80	-1	26,210	0.00%
2018/08/17	0	0.00	0.3	21.90	21.75	-0.3	26,200	0.00%
2018/08/16	0	0.00	1	21.70	21.80	-1	26,087	0.00%
2018/08/15	1	21.70	1	21.75	21.55	0	26,034	0.00%
2018/08/14	5	21.65	1	21.75	21.70	4	26,005	0.02%
2018/08/13	9	21.57	3	21.55	21.60	6	26,031	0.02%
2018/08/10	0	0.00	2	21.65	21.80	-2	25,809	-0.01%
2018/08/09	10	21.90	12	21.90	21.70	-2	25,901	-0.01%
2018/08/08	0	0.00	17	21.87	21.95	-17	25,510	-0.07%
2018/08/07	13	21.82	13	21.89	21.65	0	25,626	0.00%
2018/08/06	12	21.66	1	21.65	21.65	11	25,757	0.04%
2018/08/03	0	0.00	4	21.31	21.30	-4	25,721	-0.02%
2018/08/02	2	21.28	0	21.35	21.25	2	25,593	0.01%
2018/08/01	2	21.30	50	21.30	21.40	-48	25,543	-0.19%
2018/07/31	0	0.00	0	21.40	21.35	0	25,618	0.00%
2018/07/30	1	20.85	4	20.95	21.00	-3	25,488	-0.01%
2018/07/27	9	21.00	23	20.95	20.95	-14	25,593	-0.05%
2018/07/26	70	20.98	1	21.00	21.10	69	25,359	0.27%
2018/07/25	5	22.39	55	22.40	22.45	-50	24,594	-0.20%
2018/07/24	105	22.22	15	22.33	22.35	90	24,225	0.37%	大買/
2018/07/23	70	21.91	9	22.10	22.20	61	23,943	0.25%
2018/07/20	4	21.90	0	21.90	21.90	4	23,817	0.02%
2018/07/19	0	0.00	4	21.80	21.80	-4	23,401	-0.02%
2018/07/18	0	0.00	0	21.75	21.70	0	23,302	0.00%
2018/07/17	4	21.78	0	21.80	21.70	4	23,322	0.02%
2018/07/16	2	21.73	18	21.75	21.70	-16	23,204	-0.07%
2018/07/13	21	21.75	0	21.80	21.80	21	23,181	0.09%
2018/07/12	11	21.65	10	21.60	21.65	1	22,993	0.00%
2018/07/11	2	21.20	6	21.13	21.25	-4	22,821	-0.02%
2018/07/10	0.1	21.30	0	21.30	21.15	0.1	22,723	0.00%
2018/07/06	4	20.90	0	0.00	20.95	4	22,809	0.02%
2018/07/05	24	20.91	0	0.00	20.90	24	22,934	0.10%
2018/07/04	1	21.00	0	0.00	20.90	1	23,080	0.00%
2018/07/03	2	21.10	1	21.05	20.95	1	23,244	0.00%
2018/06/29	0	0.00	10	21.20	21.25	-10	23,269	-0.04%
2018/06/28	56	20.95	1	21.00	20.90	55	23,018	0.24%
2018/06/27	2	21.15	0	0.00	21.00	2	22,898	0.01%
2018/06/26	2	21.05	0	0.00	21.10	2	22,866	0.01%
2018/06/25	3	21.20	0	0.00	21.15	3	22,765	0.01%
2018/06/22	24	20.90	0	0.00	20.90	24	22,187	0.11%
2018/06/21	6	21.07	0	0.00	21.05	6	21,835	0.03%
2018/06/20	3	21.28	0	0.00	21.20	3	21,448	0.01%
2018/06/19	24	21.24	0	0.00	21.20	24	21,255	0.11%
2018/06/15	4	21.45	0	0.00	21.50	4	20,993	0.02%
2018/06/14	9	21.52	0	0.00	21.40	9	20,688	0.04%
2018/06/13	1	21.85	0	0.00	21.75	1	20,651	0.00%
2018/06/11	10	21.90	0	0.00	21.90	10	20,742	0.05%
2018/06/08	1	21.80	1	21.80	21.85	0	20,647	0.00%
2018/06/07	0	21.90	9	21.85	21.90	-9	20,550	-0.04%
2018/06/06	7	21.54	0	0.00	21.80	7	20,481	0.03%
2018/06/05	1	21.35	4	21.43	21.50	-3	20,094	-0.01%
2018/06/04	0	0.00	11	21.15	21.25	-11	19,888	-0.06%
2018/06/01	80	20.93	9	20.93	21.10	71	19,806	0.36%
2018/05/31	4	20.90	0	0.00	20.90	4	19,617	0.02%
2018/05/30	8	21.14	4	21.10	21.00	4	18,518	0.02%
2018/05/29	0	0.00	10	21.25	21.30	-10	18,050	-0.06%
2018/05/25	0	0.00	1	21.20	21.15	-1	18,447	-0.01%
2018/05/24	0	0.00	2	21.15	21.20	-2	18,530	-0.01%
2018/05/22	0	0.00	5	21.20	21.25	-5	18,789	-0.03%
2018/05/18	1	21.15	10.7	21.15	21.15	-9.7	19,484	-0.05%
2018/05/16	1	21.10	0	0.00	21.10	1	19,724	0.01%
2018/05/15	5	21.20	2	21.20	21.15	3	20,236	0.01%
2018/05/14	0	0.00	3	21.27	21.20	-3	21,219	-0.01%
2018/05/11	1	20.85	0.9	20.90	20.90	0.1	20,891	0.00%
2018/05/10	0	0.00	0.9	20.80	20.80	-0.9	20,762	0.00%
2018/05/08	3	20.73	5	20.65	20.70	-2	20,609	-0.01%
2018/05/07	1	20.65	94	20.65	20.70	-93	20,482	-0.45%
2018/05/04	20	20.55	0	0.00	20.70	20	20,229	0.10%
2018/05/03	2	20.60	0	0.00	20.55	2	19,964	0.01%
2018/05/02	21	20.89	0	0.00	20.85	21	19,853	0.11%
2018/04/30	0	0.00	11	20.84	21.00	-11	19,823	-0.06%
2018/04/27	0	0.00	8	20.58	20.60	-8	19,442	-0.04%
2018/04/26	10	20.55	93.4	20.57	20.55	-83.4	19,337	-0.43%
2018/04/25	5	20.20	0	0.00	20.25	5	18,756	0.03%
2018/04/20	0	0.00	8	20.25	20.35	-8	18,459	-0.04%
2018/04/19	0	0.00	0.1	20.20	20.20	-0.1	18,391	0.00%
2018/04/18	1	20.10	0	0.00	20.10	1	18,405	0.01%
2018/04/16	0	20.15	0	20.15	20.15	0	18,419	0.00%
2018/04/13	3	20.10	1	20.15	20.05	2	18,429	0.01%
2018/04/12	0	0.00	13	19.97	20.10	-13	18,673	-0.07%
2018/04/11	1	19.95	4	19.99	20.00	-3	18,618	-0.02%
2018/04/10	0	0.00	2	19.60	19.80	-2	18,443	-0.01%
2018/04/09	0	0.00	10	19.50	19.60	-10	18,617	-0.05%
2018/04/03	1	19.45	0	0.00	19.45	1	18,393	0.01%
2018/04/02	2	19.50	0	0.00	19.50	2	18,244	0.01%
2018/03/31	0	0.00	65	19.60	19.55	-65	18,130	-0.36%
2018/03/30	5	19.50	35	19.60	19.50	-30	18,148	-0.17%
2018/03/29	0	19.60	0	0.00	19.60	0	18,061	0.00%
2018/03/28	1	19.40	0	0.00	19.50	1	17,940	0.01%
2018/03/27	4	19.45	0.8	19.50	19.45	3.2	17,863	0.02%
2018/03/26	15	19.33	0	0.00	19.35	15	17,556	0.09%
2018/03/23	2	19.40	0	0.00	19.40	2	17,404	0.01%
2018/03/22	10	19.64	1	19.60	19.60	9	17,160	0.05%
2018/03/21	5	19.60	5	19.60	19.60	0	17,019	0.00%
2018/03/19	0	0.00	1	19.55	19.60	-1	17,095	-0.01%
2018/03/16	2	19.33	0	0.00	19.30	2	16,798	0.01%
2018/03/15	0	0.00	4	19.40	19.35	-4	16,415	-0.02%
2018/03/14	0	0.00	0.4	19.50	19.45	-0.4	16,414	0.00%
2018/03/13	0	0.00	2	19.50	19.55	-2	16,419	-0.01%
2018/03/12	1	19.45	5	19.45	19.50	-4	16,407	-0.02%
2018/03/09	2	19.35	5	19.40	19.40	-3	16,501	-0.02%
2018/03/08	1	19.30	6	19.30	19.35	-5	16,711	-0.03%
2018/03/06	0	0.00	0.1	19.40	19.35	-0.1	17,009	0.00%
2018/03/05	13	19.21	0	0.00	19.20	13	17,229	0.08%
2018/03/01	100	19.45	0	0.00	19.40	100	17,038	0.59%
2018/02/27	7	19.46	0	0.00	19.35	7	16,915	0.04%
2018/02/26	5	19.40	8	19.35	19.50	-3	16,660	-0.02%
2018/02/23	0	0.00	14	19.36	19.30	-14	16,730	-0.08%
2018/02/22	0	0.00	3	19.30	19.30	-3	17,184	-0.02%
2018/02/21	20	19.28	7	19.29	19.30	13	17,463	0.07%
2018/02/12	33	18.76	0	0.00	18.80	33	17,075	0.19%
2018/02/09	1	18.65	153	18.58	18.70	-152	16,791	-0.91%	大賣/鉅額交易
2018/02/08	1	18.85	7	18.86	18.90	-6	16,543	-0.04%
2018/02/07	58	18.92	5	18.80	18.65	53	16,492	0.32%
2018/02/06	43	18.65	21	18.55	18.50	22	16,036	0.14%
2018/02/05	4	19.10	3	19.00	19.10	1	14,890	0.01%
2018/02/02	5	19.24	0	0.00	19.30	5	14,702	0.03%
2018/02/01	12	19.33	5	19.30	19.30	7	14,743	0.05%
2018/01/31	3	19.27	32	19.27	19.20	-29	14,772	-0.20%
2018/01/30	12	19.39	2	19.30	19.30	10	14,652	0.07%
2018/01/29	5	19.40	0	0.00	19.50	5	14,592	0.03%
2018/01/25	0	0.00	2	19.40	19.50	-2	14,466	-0.01%
2018/01/24	20	19.30	0	0.00	19.45	20	14,371	0.14%
2018/01/23	1	19.45	0	0.00	19.55	1	14,207	0.01%
2018/01/22	10	19.60	1	19.55	19.60	9	14,192	0.06%
2018/01/19	1	19.50	50	19.55	19.60	-49	14,125	-0.35%
2018/01/18	1	19.50	29	19.57	19.55	-28	14,103	-0.20%
2018/01/17	2	19.43	21	19.40	19.50	-19	14,104	-0.13%
2018/01/16	0	0.00	1	19.50	19.45	-1	13,944	-0.01%
2018/01/15	20	19.45	1	19.50	19.50	19	13,804	0.14%
2018/01/10	22	19.50	0	0.00	19.60	22	13,576	0.16%
2018/01/09	1	19.55	0	0.00	19.60	1	13,486	0.01%
2018/01/08	0	19.50	8	19.62	19.60	-8	13,493	-0.06%
2018/01/05	0	0.00	13	19.34	19.35	-13	13,108	-0.10%
2018/01/04	30	19.20	3	19.25	19.30	27	13,178	0.20%
2018/01/03	3	19.20	155	19.09	19.35	-152	13,256	-1.15%	大賣/鉅額交易
2018/01/02	12	18.84	1	18.85	18.90	11	12,821	0.09%