玉山金 (2884)-凱基-城中券商分點個股進出

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
29.00
漲跌
▲0.70
漲幅
+2.47%
成交量
83,154張
產業
上市金融類股
3165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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/05/17	2	28.60	36.6	28.82	29.00	-34.6	26,294	-0.13%
2024/05/16	16	28.15	37.1	28.28	28.30	-21.1	25,180	-0.08%
2024/05/15	2	28.10	11.2	28.15	28.00	-9.2	24,945	-0.04%
2024/05/14	28	27.97	1	27.95	27.90	27	25,005	0.11%
2024/05/13	13	28.22	0	0.00	28.30	13	25,333	0.05%
2024/05/10	1	28.15	18.2	28.25	28.50	-17.2	25,250	-0.07%
2024/05/09	4	28.00	4.3	28.11	27.90	-0.3	25,063	0.00%
2024/05/08	3	28.10	24	28.13	28.25	-21	24,971	-0.08%
2024/05/07	1	28.05	49	28.19	28.20	-48	24,922	-0.19%
2024/05/06	4	28.09	17.1	28.01	28.10	-13.1	24,685	-0.05%
2024/05/03	6	27.66	7	27.50	27.60	-1	24,200	0.00%
2024/05/02	21.1	27.53	2	27.58	27.45	19.1	24,077	0.08%
2024/04/30	5	27.53	23	27.67	27.40	-18	24,007	-0.07%
2024/04/29	26	27.69	43.1	27.54	27.65	-17.1	23,856	-0.07%
2024/04/26	10	27.05	0	0.00	27.10	10	23,407	0.04%
2024/04/25	11.4	26.90	10	27.15	27.15	1.4	23,519	0.01%
2024/04/24	0	0.00	61	27.30	27.05	-61	23,463	-0.26%
2024/04/23	0.5	27.15	301.3	27.30	27.20	-300.8	23,582	-1.28%	大賣/鉅額交易
2024/04/22	0	0.00	120	27.01	27.05	-120	23,508	-0.51%	大賣/鉅額交易
2024/04/19	84	26.55	1	26.35	26.55	83	23,286	0.36%
2024/04/18	1	26.90	2.3	26.99	27.00	-1.3	22,782	-0.01%
2024/04/17	18.3	26.22	12	26.54	26.50	6.3	22,603	0.03%
2024/04/16	30	26.64	3	26.30	26.30	27	22,238	0.12%
2024/04/15	6	26.93	76	26.99	27.05	-70	21,578	-0.32%
2024/04/12	2	27.05	5	27.09	27.10	-3	21,487	-0.01%
2024/04/11	2	27.15	34.1	27.17	27.25	-32.1	21,342	-0.15%
2024/04/10	2	27.20	0.3	27.15	27.15	1.7	21,272	0.01%
2024/04/09	3	27.15	11	27.15	27.30	-8	21,201	-0.04%
2024/04/08	0	0.00	224	27.03	27.15	-224	21,091	-1.06%	大賣/鉅額交易
2024/04/03	8	26.94	2	26.90	26.90	6	20,964	0.03%
2024/04/02	293.7	27.24	0.7	27.25	27.30	293	20,732	1.41%	大買/鉅額交易
2024/04/01	5	27.20	0.2	27.25	27.35	4.8	20,725	0.02%
2024/03/29	0	0.00	0	27.10	27.25	0	20,636	0.00%
2024/03/28	18	27.14	7	27.22	27.15	11	20,438	0.05%
2024/03/27	14	27.14	3.5	27.18	27.20	10.5	20,255	0.05%
2024/03/26	11	27.12	3	27.20	27.35	8	20,157	0.04%
2024/03/25	22	27.14	4.2	27.05	27.05	17.8	19,831	0.09%
2024/03/22	0.1	26.95	37.3	27.11	27.10	-37.3	19,769	-0.19%
2024/03/21	0	0.00	10	26.68	26.75	-10	19,355	-0.05%
2024/03/20	2	26.50	3	26.53	26.50	-1	19,372	-0.01%
2024/03/19	0	0.00	1	26.60	26.55	-1	19,384	-0.01%
2024/03/18	22	26.55	3.1	26.50	26.50	18.9	19,138	0.10%
2024/03/15	1	25.95	22.4	26.17	26.20	-21.4	18,545	-0.12%
2024/03/14	5	26.01	5.1	25.97	26.05	-0.1	17,906	0.00%
2024/03/13	4.4	25.60	5	25.66	25.70	-0.6	17,429	0.00%
2024/03/12	0.2	25.51	9.3	25.61	25.65	-9.1	17,248	-0.05%
2024/03/11	0.2	25.40	4	25.36	25.50	-3.8	17,255	-0.02%
2024/03/08	55.9	25.28	39	25.34	25.30	16.9	17,111	0.10%
2024/03/06	0	0.00	9	25.40	25.40	-9	16,754	-0.05%
2024/03/05	55.2	25.35	4	25.35	25.30	51.2	17,078	0.30%
2024/03/04	1.1	25.30	8	25.35	25.35	-6.9	17,106	-0.04%
2024/03/01	0	0.00	20	25.30	25.35	-20	17,143	-0.12%
2024/02/29	13	25.22	1.1	25.25	25.25	11.9	17,045	0.07%
2024/02/27	12	24.90	927.2	25.06	25.10	-915.2	16,349	-5.60%	大賣/鉅額交易
2024/02/26	0.5	24.41	0.3	24.40	24.35	0.2	15,680	0.00%
2024/02/23	6.6	24.47	10	24.55	24.40	-3.4	15,393	-0.02%
2024/02/22	2	24.55	10	24.63	24.50	-8	15,548	-0.05%
2024/02/21	16	24.65	1.1	24.80	24.65	14.9	15,462	0.10%
2024/02/20	11.5	24.80	0	0.00	24.75	11.5	15,474	0.07%
2024/02/19	0	24.80	12	24.70	24.80	-12	15,942	-0.08%
2024/02/16	10.1	24.60	5	24.65	24.65	5.1	16,164	0.03%
2024/02/15	0	0.00	4	24.70	24.65	-4	16,245	-0.02%
2024/02/05	3.3	24.51	1	24.50	24.50	2.3	16,018	0.01%
2024/02/02	3	24.75	7.8	24.80	24.85	-4.8	15,635	-0.03%
2024/02/01	1	24.80	0	0.00	24.90	1	15,583	0.01%
2024/01/31	1	24.75	0	0.00	24.75	1	15,622	0.01%
2024/01/30	10.1	24.80	0	0.00	24.75	10.1	15,642	0.06%
2024/01/29	4	24.91	6	24.90	25.00	-2	15,754	-0.01%
2024/01/26	0.2	24.80	14	24.80	24.85	-13.8	15,870	-0.09%
2024/01/25	0	24.70	5	24.60	24.65	-5	15,891	-0.03%
2024/01/23	1	24.60	3.9	24.71	24.65	-2.9	15,780	-0.02%
2024/01/22	8.1	24.58	0	0.00	24.55	8.1	15,738	0.05%
2024/01/19	1	24.60	0	0.00	24.70	1	15,569	0.01%
2024/01/18	3	24.62	0	0.00	24.55	3	15,506	0.02%
2024/01/17	31.3	24.71	0	0.00	24.60	31.3	15,396	0.20%
2024/01/16	2	25.03	0	0.00	25.00	2	15,148	0.01%
2024/01/15	2	25.30	0	0.00	25.40	2	14,957	0.01%
2024/01/12	0	0.00	4	25.35	25.35	-4	15,170	-0.03%
2024/01/10	0.1	25.45	0	0.00	25.40	0.1	15,145	0.00%
2024/01/09	0	0.00	24	25.75	25.50	-24	15,226	-0.16%
2024/01/08	2	25.70	3.2	25.86	25.80	-1.2	15,229	-0.01%
2024/01/05	0	0.00	6	25.65	25.65	-6	15,177	-0.04%
2024/01/04	5.3	25.70	0	0.00	25.70	5.3	15,318	0.03%
2024/01/03	1.1	25.51	0.2	25.65	25.60	0.9	15,632	0.01%
2024/01/02	0	0.00	18.2	25.78	25.90	-18.2	15,580	-0.12%
2023/12/29	0	0.00	12.2	25.75	25.80	-12.2	15,639	-0.08%
2023/12/28	5	25.75	1.5	25.65	25.80	3.5	15,982	0.02%
2023/12/27	100	25.70	2	25.70	25.70	98	15,958	0.61%
2023/12/26	0	0.00	1.4	25.45	25.50	-1.4	15,869	-0.01%
2023/12/25	0	0.00	8	25.35	25.35	-8	15,844	-0.05%
2023/12/22	1.8	25.37	5.2	25.40	25.40	-3.4	15,902	-0.02%
2023/12/21	3	25.30	0	0.00	25.40	3	15,928	0.02%
2023/12/19	3	25.43	0.2	25.47	25.50	2.8	15,759	0.02%
2023/12/18	2	25.55	0	0.00	25.65	2	15,928	0.01%
2023/12/15	0	0.00	4.9	25.74	25.70	-4.9	16,006	-0.03%
2023/12/14	0	0.00	16	25.74	25.75	-16	15,631	-0.10%
2023/12/13	0	0.00	9	25.46	25.45	-9	15,320	-0.06%
2023/12/08	14	25.55	0	0.00	25.60	14	15,933	0.09%
2023/12/07	0	0.00	5	25.50	25.50	-5	15,995	-0.03%
2023/12/06	0	0.00	6.7	25.59	25.55	-6.7	16,053	-0.04%
2023/12/05	0	0.00	8	25.30	25.45	-8	15,903	-0.05%
2023/12/04	6	25.17	32.1	25.20	25.25	-26.1	15,964	-0.16%
2023/12/01	3	25.23	9	25.35	25.25	-6	16,050	-0.04%
2023/11/30	13.9	25.55	3.6	25.59	25.60	10.3	15,938	0.06%
2023/11/29	0.2	25.65	11	25.65	25.55	-10.8	15,390	-0.07%
2023/11/28	0	0.00	24	25.62	25.70	-24	15,247	-0.16%
2023/11/27	0	0.00	31	25.50	25.35	-31	15,485	-0.20%
2023/11/24	0	0.00	0.4	25.45	25.50	-0.4	15,446	0.00%
2023/11/21	0	0.00	12	25.61	25.70	-12	15,392	-0.08%
2023/11/17	0	0.00	20.1	25.20	25.15	-20.1	15,128	-0.13%
2023/11/16	0	0.00	7.1	25.04	25.15	-7.1	15,028	-0.05%
2023/11/15	20	24.60	1	24.55	24.60	19	14,492	0.13%
2023/11/14	1.1	24.45	0	0.00	24.50	1.1	14,218	0.01%
2023/11/13	0	0.00	0	24.55	24.50	0	14,179	0.00%
2023/11/10	0	0.00	1	24.50	24.50	-1	14,489	-0.01%
2023/11/09	2	24.45	1	24.55	24.45	1	14,577	0.01%
2023/11/08	1.1	24.50	2	24.50	24.55	-0.9	14,809	-0.01%
2023/11/07	0	0.00	1	24.35	24.50	-1	14,679	-0.01%
2023/11/03	0	0.00	1	24.45	24.35	-1	14,523	-0.01%
2023/11/02	0	0.00	2	24.10	24.15	-2	14,579	-0.01%
2023/11/01	1	23.85	0	0.00	23.85	1	14,552	0.01%
2023/10/31	2.2	23.85	0	0.00	23.85	2.2	14,678	0.01%
2023/10/30	1	23.85	0	0.00	23.85	1	14,894	0.01%
2023/10/26	6.1	23.87	0	0.00	23.80	6.1	15,070	0.04%
2023/10/25	2	23.98	1	24.00	23.95	1	15,050	0.01%
2023/10/24	4	23.93	0	0.00	23.95	4	15,626	0.03%
2023/10/23	1	23.90	13	23.93	24.05	-12	16,228	-0.07%
2023/10/20	9	23.97	7	24.05	24.00	2	16,482	0.01%
2023/10/19	1.2	24.24	0	0.00	24.20	1.2	16,384	0.01%
2023/10/18	6	24.53	2	24.60	24.50	4	16,613	0.02%
2023/10/17	1.3	24.66	5	24.68	24.70	-3.7	16,772	-0.02%
2023/10/16	0	0.00	20	24.66	24.70	-20	16,846	-0.12%
2023/10/13	0	0.00	2	24.55	24.65	-2	16,874	-0.01%
2023/10/12	12.4	24.69	18.3	24.68	24.75	-5.9	17,048	-0.03%
2023/10/11	1	24.50	3	24.55	24.60	-2	17,071	-0.01%
2023/10/06	2	24.10	0	0.00	24.20	2	16,857	0.01%
2023/10/05	0.3	24.10	2	23.95	24.00	-1.7	16,946	-0.01%
2023/10/04	33.4	23.84	0	0.00	23.80	33.4	16,918	0.20%
2023/10/03	2	24.13	0	0.00	24.10	2	16,657	0.01%
2023/10/02	10	24.21	3	24.25	24.15	7	16,730	0.04%
2023/09/28	1.7	24.22	0	0.00	24.25	1.7	17,234	0.01%
2023/09/27	11	24.15	0	0.00	24.15	11	17,375	0.06%
2023/09/26	4	24.14	0	0.00	24.15	4	17,441	0.02%
2023/09/25	1	24.25	5.4	24.21	24.30	-4.4	17,418	-0.03%
2023/09/22	6	24.13	1	24.15	24.10	5	17,676	0.03%
2023/09/21	16	24.10	0	0.00	24.05	16	17,755	0.09%
2023/09/20	2.8	24.38	0	0.00	24.35	2.8	17,558	0.02%
2023/09/18	1.1	24.37	9	24.40	24.45	-7.9	17,648	-0.04%
2023/09/15	61	24.47	1.1	24.65	24.40	60	17,710	0.34%
2023/09/14	1	24.50	12	24.62	24.80	-11	17,220	-0.06%
2023/09/13	3	24.25	11	24.29	24.30	-8	17,044	-0.05%
2023/09/12	0.9	24.20	2	24.20	24.25	-1.1	17,281	-0.01%
2023/09/11	6.2	24.11	5	24.10	24.15	1.2	17,201	0.01%
2023/09/08	15	24.24	2	24.20	24.20	13	17,161	0.08%
2023/09/07	12.2	24.26	0	24.30	24.20	12.2	17,201	0.07%
2023/09/06	11.7	24.45	0	0.00	24.35	11.7	17,154	0.07%
2023/09/05	8	24.54	0	0.00	24.50	8	17,051	0.05%
2023/09/04	0	0.00	2	24.65	24.60	-2	17,088	-0.01%
2023/09/01	2.9	24.62	0	0.00	24.55	2.9	17,206	0.02%
2023/08/31	6	24.65	0	0.00	24.45	6	17,334	0.03%
2023/08/30	0.4	24.75	11	24.82	24.80	-10.6	17,105	-0.06%
2023/08/29	0	0.00	0.6	24.70	24.60	-0.6	17,267	0.00%
2023/08/28	6	24.55	6	24.55	24.50	0	17,312	0.00%
2023/08/25	3	24.42	1	24.45	24.35	2	17,853	0.01%
2023/08/24	5.1	24.48	1.6	24.44	24.40	3.5	17,935	0.02%
2023/08/23	12	24.56	0	0.00	24.55	12	17,763	0.07%
2023/08/22	2	24.73	0	0.00	24.65	2	17,798	0.01%
2023/08/21	1	24.75	0	0.00	24.85	1	17,833	0.01%
2023/08/18	1.5	24.67	9	24.59	24.60	-7.5	17,896	-0.04%
2023/08/17	16	24.54	0	0.00	24.50	16	17,943	0.09%
2023/08/16	26.2	24.60	1	24.60	24.55	25.2	17,968	0.14%
2023/08/15	19.1	25.08	7	25.00	25.00	12.1	18,074	0.07%
2023/08/14	10	25.44	3	25.45	25.35	7	18,157	0.04%
2023/08/11	1.6	25.80	8	25.70	25.70	-6.4	18,303	-0.04%
2023/08/10	0	25.80	1.5	25.83	25.85	-1.5	18,654	-0.01%
2023/08/09	0.3	25.75	0	0.00	25.90	0.3	18,587	0.00%
2023/08/08	31	25.61	2	25.65	25.60	29	18,629	0.16%
2023/08/07	11	25.70	1	25.75	25.75	10	18,521	0.05%
2023/08/04	11	25.58	0	0.00	25.55	11	19,029	0.06%
2023/08/02	5	25.68	0.6	25.73	25.65	4.4	19,034	0.02%
2023/08/01	1.8	25.95	9.5	25.95	25.95	-7.7	18,926	-0.04%
2023/07/31	17	25.88	4	25.90	25.85	13	18,911	0.07%
2023/07/28	8	25.92	1	26.00	25.95	7	18,840	0.04%
2023/07/27	1	25.90	4	26.00	26.00	-3	19,073	-0.02%
2023/07/26	0	0.00	27.2	26.63	26.95	-27.2	18,746	-0.14%
2023/07/25	0	0.00	8	26.45	26.55	-8	18,198	-0.04%
2023/07/24	3.2	26.29	6.5	26.30	26.25	-3.3	17,976	-0.02%
2023/07/21	2.3	26.54	0	0.00	26.45	2.3	17,922	0.01%
2023/07/20	0	0.00	2.6	26.55	26.60	-2.6	17,686	-0.01%
2023/07/19	0	0.00	1	26.40	26.45	-1	17,536	-0.01%
2023/07/18	6	26.45	7	26.40	26.45	-1	17,454	-0.01%
2023/07/17	1	26.50	1.5	26.37	26.45	-0.5	17,439	0.00%
2023/07/14	1	26.10	6.8	26.14	26.30	-5.8	17,330	-0.03%
2023/07/13	13	26.03	3	26.05	26.00	10	17,212	0.06%
2023/07/11	1.2	25.58	0	0.00	25.80	1.2	17,178	0.01%
2023/07/10	4.3	25.52	0.1	25.70	25.45	4.2	17,133	0.02%
2023/07/07	2.1	25.45	6	25.50	25.55	-4	17,090	-0.02%
2023/07/06	7	25.81	0	0.00	25.80	7	17,046	0.04%
2023/07/05	0	0.00	1	26.15	26.15	-1	16,503	-0.01%
2023/07/04	1	26.00	0	0.00	26.05	1	16,516	0.01%
2023/07/03	0	0.00	1	26.20	26.20	-1	17,050	-0.01%
2023/06/30	20	25.90	2	26.10	26.05	18	17,383	0.10%
2023/06/29	4.1	25.96	0	0.00	25.95	4.1	17,356	0.02%
2023/06/28	0.3	26.15	0	0.00	26.10	0.3	17,343	0.00%
2023/06/27	0.1	26.30	88	26.24	26.20	-87.9	17,375	-0.51%
2023/06/26	11	26.35	5.1	26.40	26.35	5.9	17,445	0.03%
2023/06/21	0	0.00	0.1	26.30	26.40	-0.1	17,372	0.00%
2023/06/20	0.1	26.30	0.2	26.30	26.30	0	17,509	0.00%
2023/06/19	0	0.00	5.2	26.16	26.30	-5.2	17,602	-0.03%
2023/06/16	2.1	26.20	0	0.00	26.20	2.1	17,763	0.01%
2023/06/15	0	0.00	1	26.15	26.25	-1	17,695	-0.01%
2023/06/14	1	26.20	0	0.00	26.25	1	18,005	0.01%
2023/06/13	5	26.28	0.6	26.30	26.30	4.4	18,799	0.02%
2023/06/12	16.6	26.24	11	26.46	26.20	5.6	18,972	0.03%
2023/06/09	5	26.55	2	26.55	26.50	3	19,209	0.02%
2023/06/08	0	0.00	1	26.60	26.60	-1	19,690	-0.01%
2023/06/06	0.2	26.55	4	26.58	26.55	-3.8	20,186	-0.02%
2023/06/05	6	26.42	0	0.00	26.35	6	20,288	0.03%
2023/06/02	5.3	26.00	7	26.06	26.00	-1.8	20,283	-0.01%
2023/06/01	1	25.90	0	0.00	25.85	1	20,341	0.00%
2023/05/31	0	0.00	0.1	25.95	25.90	-0.1	20,433	0.00%
2023/05/30	0	0.00	6	26.00	25.90	-6	20,093	-0.03%
2023/05/29	4	25.89	0.5	25.90	25.80	3.5	20,295	0.02%
2023/05/25	2.2	25.86	0	0.00	25.80	2.2	21,338	0.01%
2023/05/24	1	26.00	53	25.99	26.10	-52	21,844	-0.24%
2023/05/23	0	0.00	30.7	26.13	26.10	-30.7	24,309	-0.13%
2023/05/22	3	26.17	1	26.20	26.20	2	24,670	0.01%
2023/05/19	42	26.25	15	26.22	26.30	27	24,822	0.11%
2023/05/18	1	25.95	9.1	25.99	26.00	-8.1	24,535	-0.03%
2023/05/17	1	25.75	13	25.70	25.90	-12	24,518	-0.05%
2023/05/16	27	25.65	5	25.60	25.70	22	24,504	0.09%
2023/05/15	0	25.35	6	25.30	25.30	-6	24,649	-0.02%
2023/05/12	0	0.00	77	25.20	25.25	-77	24,732	-0.31%
2023/05/11	76.4	25.35	1	25.40	25.45	75.4	24,717	0.30%
2023/05/10	3	25.42	13	25.37	25.50	-10	24,967	-0.04%
2023/05/09	0.8	25.00	20	25.00	25.05	-19.2	24,612	-0.08%
2023/05/08	0.2	25.00	15	25.00	24.95	-14.8	24,684	-0.06%
2023/05/05	0	0.00	0.2	25.05	24.95	-0.2	24,564	0.00%
2023/05/04	0.7	24.80	0.4	24.90	24.90	0.4	24,734	0.00%
2023/05/03	3	24.70	22.3	24.75	24.80	-19.3	24,849	-0.08%
2023/05/02	6	24.63	3	24.77	24.90	3	25,028	0.01%
2023/04/28	5	24.80	0	0.00	24.95	5	25,602	0.02%
2023/04/27	0.2	24.85	3	24.85	24.80	-2.8	25,915	-0.01%
2023/04/25	2	24.93	0	0.00	24.95	2	26,059	0.01%
2023/04/21	3	24.78	37.8	24.90	24.85	-34.8	26,318	-0.13%
2023/04/20	1	24.90	3	24.90	24.90	-2	26,408	-0.01%
2023/04/19	2	25.00	7	25.05	25.05	-5	26,893	-0.02%
2023/04/18	0.2	25.20	1	25.25	25.30	-0.8	26,824	0.00%
2023/04/17	3	25.18	1.3	25.14	25.25	1.7	26,845	0.01%
2023/04/14	2	25.25	1	25.40	25.45	1	26,928	0.00%
2023/04/13	3	25.23	5	25.30	25.30	-2	26,870	-0.01%
2023/04/12	23	25.21	0	0.00	25.30	23	26,846	0.09%
2023/04/10	3	25.00	2	24.95	25.00	1	26,754	0.00%
2023/04/07	17	24.96	20	24.95	25.00	-3	26,718	-0.01%
2023/04/06	26.7	25.39	15	25.52	25.45	11.7	26,524	0.04%
2023/03/31	6	25.15	16	25.15	25.30	-10	25,953	-0.04%
2023/03/30	6	24.90	13	24.95	25.00	-7	25,577	-0.03%
2023/03/29	20	24.90	0	0.00	24.90	20	25,366	0.08%
2023/03/28	0	0.00	4	24.75	24.80	-4	25,574	-0.02%
2023/03/27	0	0.00	10.5	24.70	24.70	-10.5	25,631	-0.04%
2023/03/24	0	0.00	5	24.55	24.70	-5	25,780	-0.02%
2023/03/23	0	0.00	6	24.48	24.65	-6	25,780	-0.02%
2023/03/22	1	24.35	1	24.30	24.45	0	25,746	0.00%
2023/03/21	0	0.00	8.1	24.00	23.95	-8.1	25,969	-0.03%
2023/03/20	1	23.65	0	0.00	23.75	1	25,940	0.00%
2023/03/17	31.1	23.70	1.3	23.76	23.70	29.8	25,820	0.12%
2023/03/16	46.7	23.59	11	23.51	23.55	35.7	25,737	0.14%
2023/03/15	7.6	24.05	116	24.05	24.00	-108.4	25,346	-0.43%	大賣/鉅額交易
2023/03/14	17	24.09	0	0.00	24.05	17	25,227	0.07%
2023/03/13	39	24.25	34	24.23	24.35	5	24,999	0.02%
2023/03/10	4.7	24.56	4.2	24.60	24.55	0.5	24,830	0.00%
2023/03/09	2	24.80	10	24.96	24.85	-8	24,730	-0.03%
2023/03/08	4	24.96	3	25.00	25.00	1	25,046	0.00%
2023/03/07	0.4	24.90	2	24.95	25.00	-1.6	25,186	-0.01%
2023/03/06	3.1	24.80	1	24.85	24.85	2.1	25,275	0.01%
2023/03/03	2.1	24.68	0	0.00	24.65	2.1	25,394	0.01%
2023/03/02	1	24.65	20	24.70	24.70	-19	25,413	-0.07%
2023/03/01	1.6	24.77	23.2	24.77	24.80	-21.6	25,464	-0.08%
2023/02/24	3	24.93	0	0.00	24.95	3	25,274	0.01%
2023/02/23	1	24.95	1	24.90	24.95	0	24,712	0.00%
2023/02/22	122.5	24.79	7	24.85	24.90	115.5	24,520	0.47%	大買/鉅額交易
2023/02/21	79.7	24.74	4.8	24.72	24.75	74.9	24,211	0.31%
2023/02/20	61	25.98	25	25.94	26.00	36	22,032	0.16%
2023/02/17	0	0.00	1	25.30	25.40	-1	22,020	0.00%
2023/02/16	8	25.12	0	0.00	25.10	8	22,302	0.04%
2023/02/15	2	25.05	0	0.00	25.05	2	22,859	0.01%
2023/02/14	11	25.28	0	0.00	25.25	11	22,744	0.05%
2023/02/13	1	24.95	17	25.13	25.20	-16	22,744	-0.07%
2023/02/10	18	24.74	0	0.00	24.70	18	22,403	0.08%
2023/02/09	10	24.60	13	24.63	24.60	-3	22,403	-0.01%
2023/02/08	44	24.58	1	24.80	24.50	43	22,448	0.19%
2023/02/07	7.9	24.50	5	24.45	24.40	2.9	22,204	0.01%
2023/02/06	5	24.59	17.1	24.60	24.50	-12.1	22,109	-0.05%
2023/02/03	18	24.66	20	24.70	24.70	-2	21,991	-0.01%
2023/02/02	2	24.68	0.3	24.75	24.65	1.7	22,066	0.01%
2023/02/01	5	24.58	0	0.00	24.65	5	21,983	0.02%
2023/01/31	3	24.65	0	0.00	24.50	3	22,091	0.01%
2023/01/30	1	24.55	15.8	24.58	24.90	-14.8	21,892	-0.07%
2023/01/17	14	24.20	5.6	24.31	24.15	8.4	21,493	0.04%
2023/01/16	2	24.53	51	24.55	24.45	-49	21,542	-0.23%
2023/01/13	0	0.00	21	24.30	24.25	-21	21,747	-0.10%
2023/01/12	5.6	24.10	0	0.00	24.05	5.6	22,253	0.03%
2023/01/11	3	24.22	1	24.50	24.20	2	22,618	0.01%
2023/01/10	1	24.35	1	24.40	24.50	0	23,176	0.00%
2023/01/09	5	24.47	67.2	24.45	24.60	-62.2	23,482	-0.27%
2023/01/06	0	0.00	32	24.00	23.95	-32	23,520	-0.14%
2023/01/05	1	24.00	20	24.00	24.00	-19	24,293	-0.08%
2023/01/04	12.5	23.80	0	0.00	23.80	12.5	24,469	0.05%
2023/01/03	23.1	23.95	0	0.00	24.00	23.1	24,994	0.09%
2022/12/30	1	24.15	0.3	24.15	24.05	0.7	25,089	0.00%
2022/12/29	30	23.93	0	0.00	24.10	30	25,674	0.12%
2022/12/28	6	24.15	0	0.00	24.05	6	25,844	0.02%
2022/12/26	0	0.00	1	24.20	24.15	-1	26,483	0.00%
2022/12/23	20	24.08	1	24.10	24.10	19	26,908	0.07%
2022/12/22	3	24.15	0	0.00	24.35	3	27,330	0.01%
2022/12/21	1	24.10	0	0.00	24.10	1	27,681	0.00%
2022/12/20	15.1	24.06	50	23.85	24.00	-35	27,990	-0.12%
2022/12/19	20.1	24.05	0	0.00	24.30	20.1	28,030	0.07%
2022/12/15	1	24.50	0	0.00	24.60	1	28,313	0.00%
2022/12/14	0	0.00	4	24.60	24.65	-4	28,358	-0.01%
2022/12/13	21	24.16	0	0.00	24.20	21	28,309	0.07%
2022/12/12	0.4	24.60	0	0.00	24.55	0.4	27,953	0.00%
2022/12/09	7.4	24.66	3	24.70	24.65	4.4	28,309	0.02%
2022/12/08	10	24.35	1	24.50	24.65	9	28,421	0.03%
2022/12/07	20.3	24.35	1	24.50	24.40	19.3	28,384	0.07%
2022/12/06	3	24.13	1	24.15	24.20	2	28,176	0.01%
2022/12/05	3	24.38	0	0.00	24.25	3	28,230	0.01%
2022/12/02	4.1	24.27	0	0.00	24.15	4.1	28,164	0.01%
2022/12/01	14	24.60	15.5	24.66	24.60	-1.5	28,065	-0.01%
2022/11/30	1	24.40	7.6	24.78	24.80	-6.6	27,907	-0.02%
2022/11/29	4	24.24	5	24.20	24.50	-1	27,597	0.00%
2022/11/28	17.3	23.97	0.2	24.15	24.10	17.1	27,285	0.06%
2022/11/24	31.5	24.15	0	0.00	24.25	31.5	27,342	0.12%
2022/11/23	2	23.90	2	24.00	24.00	0	27,320	0.00%
2022/11/22	7	23.63	0	0.00	23.75	7	27,186	0.03%
2022/11/21	1	23.60	0	0.00	23.75	1	27,053	0.00%
2022/11/18	4	23.59	40	23.50	23.70	-36	26,863	-0.13%
2022/11/17	15.2	23.69	10.1	23.70	23.75	5.1	26,730	0.02%
2022/11/16	1.5	24.03	0	0.00	24.00	1.5	26,587	0.01%
2022/11/15	12	24.15	5	24.20	24.20	7	26,305	0.03%
2022/11/14	13	24.00	20	23.95	24.05	-7	25,900	-0.03%
2022/11/11	0	0.00	27	23.83	24.00	-27	25,449	-0.11%
2022/11/10	3.2	23.24	0	0.00	23.20	3.2	24,852	0.01%
2022/11/09	3	23.42	25	23.45	23.45	-22	24,785	-0.09%
2022/11/08	13	23.48	0	0.00	23.50	13	24,490	0.05%
2022/11/07	25.4	23.40	0	0.00	23.50	25.4	24,427	0.10%
2022/11/04	11.1	22.91	0	0.00	23.05	11.1	24,457	0.05%
2022/11/03	4	23.06	0	0.00	23.05	4	24,429	0.02%
2022/11/02	3	23.27	0	0.00	23.25	3	24,583	0.01%
2022/11/01	0	0.00	1	23.45	23.40	-1	24,560	0.00%
2022/10/31	0	0.00	1	23.40	23.20	-1	24,549	0.00%
2022/10/28	1	23.10	0	0.00	23.15	1	24,458	0.00%
2022/10/27	10	23.40	0	0.00	23.10	10	24,668	0.04%
2022/10/26	100	23.30	53.3	23.29	23.20	46.7	24,592	0.19%
2022/10/25	1.9	22.69	3	22.65	22.80	-1.1	24,368	0.00%
2022/10/24	11	22.80	2	23.20	22.85	9	24,346	0.04%
2022/10/21	42	23.03	2	22.85	22.95	40	24,367	0.16%
2022/10/20	24	22.03	0	22.60	22.55	24	24,420	0.10%
2022/10/19	21.6	22.73	0	0.00	22.50	21.6	24,148	0.09%
2022/10/18	10	22.93	0	0.00	23.00	10	24,006	0.04%
2022/10/17	16	23.11	0	0.00	23.10	16	23,675	0.07%
2022/10/14	30.1	23.64	0	0.00	23.55	30.1	23,619	0.13%
2022/10/13	47.6	23.92	50	24.05	23.75	-2.4	23,349	-0.01%
2022/10/12	3.2	24.34	14	24.51	24.60	-10.8	22,797	-0.05%
2022/10/11	44.8	24.56	65	24.52	24.40	-20.2	22,867	-0.09%
2022/10/07	4	25.29	0.3	25.45	25.30	3.7	22,305	0.02%
2022/10/06	3.4	25.36	7	25.31	25.45	-3.6	22,453	-0.02%
2022/10/05	17	25.33	10.3	25.35	25.25	6.7	22,312	0.03%
2022/10/04	12	25.42	21.1	25.35	25.30	-9.1	22,603	-0.04%
2022/10/03	12.1	25.36	11	25.38	25.35	1.1	23,041	0.00%
2022/09/30	18.5	25.84	3	25.87	25.75	15.5	22,887	0.07%
2022/09/29	16.1	25.97	20.5	26.05	26.10	-4.4	22,759	-0.02%
2022/09/28	13	26.06	70	26.05	26.10	-57	22,658	-0.25%
2022/09/27	18.3	26.20	1	26.20	26.15	17.3	22,376	0.08%
2022/09/26	8.1	26.41	7	26.41	26.35	1.1	22,217	0.00%
2022/09/23	17.6	26.72	7	26.90	26.75	10.6	22,276	0.05%
2022/09/22	20.3	26.85	1	26.80	26.80	19.3	22,245	0.09%
2022/09/21	6	27.31	0	0.00	27.30	6	21,945	0.03%
2022/09/20	2	27.40	5	27.35	27.40	-3	21,898	-0.01%
2022/09/19	0.1	27.50	5	27.50	27.40	-4.9	21,916	-0.02%
2022/09/16	0.1	27.60	3.6	27.41	27.40	-3.5	21,998	-0.02%
2022/09/15	1	27.30	0	0.00	27.55	1	21,723	0.00%
2022/09/14	8.7	27.51	0	0.00	27.40	8.7	21,826	0.04%
2022/09/13	0.5	27.85	2	27.85	27.75	-1.5	21,825	-0.01%
2022/09/12	0	0.00	30.2	27.65	27.75	-30.2	21,909	-0.14%
2022/09/08	1	27.40	0	0.00	27.50	1	22,215	0.00%
2022/09/07	21.1	27.39	0	0.00	27.30	21.1	22,493	0.09%
2022/09/06	2.4	27.72	0	0.00	27.80	2.4	22,502	0.01%
2022/09/05	0	27.60	2	27.58	27.55	-2	22,607	-0.01%
2022/09/02	9	27.65	1.6	27.70	27.60	7.4	22,677	0.03%
2022/09/01	26.5	27.71	0.7	27.80	27.65	25.7	22,680	0.11%
2022/08/31	1.8	27.85	12	28.16	28.20	-10.2	22,507	-0.05%
2022/08/30	16	27.69	0	0.00	27.65	16	22,279	0.07%
2022/08/26	1	28.00	3	28.00	28.00	-2	22,205	-0.01%
2022/08/25	10	27.83	0	0.00	27.80	10	22,389	0.04%
2022/08/24	2	27.70	0	0.00	27.65	2	22,660	0.01%
2022/08/23	25	27.57	2	27.60	27.55	23	23,486	0.10%
2022/08/22	11.5	27.81	0	0.00	27.80	11.5	23,625	0.05%
2022/08/19	2	28.10	25	28.11	28.05	-23	23,772	-0.10%
2022/08/18	1	28.00	0	0.00	28.05	1	24,571	0.00%
2022/08/17	1	28.15	5	28.20	28.25	-4	24,592	-0.02%
2022/08/16	1	28.20	3.1	28.24	28.30	-2.1	24,579	-0.01%
2022/08/15	1	28.50	1	28.50	28.35	0	24,915	0.00%
2022/08/12	0	0.00	10	28.35	28.45	-10	25,136	-0.04%
2022/08/11	2	28.45	1	28.45	28.50	1	25,489	0.00%
2022/08/10	52	28.25	1	28.25	28.15	51	25,919	0.20%
2022/08/09	1	28.10	3	27.98	28.10	-2	26,201	-0.01%
2022/08/08	1	27.55	0.2	27.65	27.60	0.8	26,293	0.00%
2022/08/05	6	27.49	0	0.00	27.55	6	26,864	0.02%
2022/08/04	21.5	27.10	20	27.20	27.30	1.5	27,340	0.01%
2022/08/03	17	27.03	0	0.00	27.20	17	27,583	0.06%
2022/08/02	7.5	27.33	18	27.02	27.35	-10.5	28,013	-0.04%
2022/08/01	6	27.30	15	27.50	27.20	-9	28,162	-0.03%
2022/07/29	20	27.23	1	27.20	27.50	19	28,435	0.07%
2022/07/28	29	27.49	29	27.46	27.65	0	28,289	0.00%
2022/07/27	2	29.25	0.3	29.20	29.35	1.7	28,025	0.01%
2022/07/26	15.2	29.13	0	0.00	29.20	15.2	27,904	0.05%
2022/07/25	10	29.30	4	29.25	29.15	6	27,790	0.02%
2022/07/22	9	28.47	4	28.98	29.05	5	27,909	0.02%
2022/07/21	7	28.04	3	28.22	28.45	4	27,922	0.01%
2022/07/20	8	27.93	0	0.00	27.85	8	27,933	0.03%
2022/07/19	5.4	27.79	0	0.00	27.85	5.4	27,927	0.02%
2022/07/18	0	0.00	1	28.00	28.00	-1	28,027	0.00%
2022/07/15	26.7	27.11	12	27.20	27.20	14.7	27,870	0.05%
2022/07/14	2.2	27.55	0	0.00	27.40	2.2	27,967	0.01%
2022/07/13	28	27.09	10.3	27.24	27.10	17.7	27,947	0.06%
2022/07/12	9	26.56	105	26.29	26.50	-96	28,125	-0.34%	大賣/
2022/07/11	36.5	27.20	59	27.40	27.05	-22.5	27,990	-0.08%
2022/07/07	1.8	28.49	0	0.00	28.60	1.8	28,510	0.01%
2022/07/06	11.1	28.90	0	0.00	28.60	11.1	28,719	0.04%
2022/07/04	3	28.95	0	0.00	28.95	3	29,590	0.01%
2022/07/01	1	28.85	5.5	29.08	29.10	-4.5	30,456	-0.01%
2022/06/30	0.2	29.15	0	0.00	29.00	0.2	30,507	0.00%
2022/06/29	5.2	29.50	0	0.00	29.40	5.2	30,565	0.02%
2022/06/27	0	0.00	3.5	29.75	29.70	-3.5	30,904	-0.01%
2022/06/24	0.1	29.55	0	0.00	29.65	0.1	31,025	0.00%
2022/06/22	9	28.91	0	0.00	28.95	9	30,976	0.03%
2022/06/20	5	28.99	10	29.50	29.00	-5	30,838	-0.02%
2022/06/17	12	29.01	0	0.00	29.10	12	30,830	0.04%
2022/06/16	2	29.50	25.4	29.75	29.50	-23.4	30,482	-0.08%
2022/06/15	1	29.00	0.6	29.25	29.15	0.4	30,603	0.00%
2022/06/14	5	28.93	0	0.00	29.45	5	30,745	0.02%
2022/06/13	14	28.89	2.7	28.95	28.90	11.3	30,810	0.04%
2022/06/10	0	0.00	0.1	29.20	29.15	-0.1	30,665	0.00%
2022/06/09	1.3	29.29	0	0.00	29.15	1.3	30,719	0.00%
2022/06/08	1	29.45	0	0.00	29.50	1	30,664	0.00%
2022/06/06	5	29.40	0.6	29.60	29.60	4.4	31,008	0.01%
2022/06/02	10.5	29.50	0	0.00	29.55	10.5	31,306	0.03%
2022/06/01	25	30.07	0	0.00	29.80	25	31,558	0.08%
2022/05/31	4	29.83	20.1	30.60	30.60	-16.1	31,353	-0.05%
2022/05/30	0	0.00	11	29.55	30.05	-11	30,566	-0.04%
2022/05/27	4	28.99	13	29.34	29.40	-9	30,477	-0.03%
2022/05/26	17.1	28.85	0	0.00	28.80	17.1	30,519	0.06%
2022/05/25	0	0.00	25.2	29.48	29.55	-25.2	30,243	-0.08%
2022/05/24	6	29.46	0	0.00	29.45	6	30,635	0.02%
2022/05/23	2	29.15	0	0.00	29.45	2	30,589	0.01%
2022/05/20	3	28.95	20	29.10	28.90	-17	30,556	-0.06%
2022/05/19	39.1	28.91	0.3	28.95	28.75	38.8	30,358	0.13%
2022/05/18	26	29.07	1	29.59	29.60	25	29,968	0.08%
2022/05/17	7.7	28.80	0	0.00	28.60	7.7	29,719	0.03%
2022/05/16	5	29.14	1	29.05	29.10	4	29,628	0.01%
2022/05/13	9	29.39	8	29.25	29.45	1	29,513	0.00%
2022/05/12	9.6	29.71	5	29.65	29.50	4.6	29,045	0.02%
2022/05/11	1.5	30.53	20	30.45	30.65	-18.5	28,676	-0.06%
2022/05/10	2	30.15	41	29.41	30.35	-39	28,560	-0.14%
2022/05/09	3	30.87	1.1	30.81	30.70	1.9	28,178	0.01%
2022/05/06	6.1	31.61	1	31.50	31.80	5.1	28,159	0.02%
2022/05/05	1.3	32.36	5	32.05	32.10	-3.7	28,325	-0.01%
2022/05/04	23.4	32.45	5	32.60	32.40	18.4	28,119	0.07%
2022/05/03	29	32.90	51	33.10	32.70	-22	28,203	-0.08%
2022/04/29	1	33.45	34	33.51	33.85	-33	27,989	-0.12%
2022/04/28	23	33.30	24.1	33.39	33.30	-1.1	27,975	0.00%
2022/04/27	34	33.10	25.7	33.19	33.20	8.3	27,580	0.03%
2022/04/26	1	32.50	1	33.30	33.45	0	27,301	0.00%
2022/04/25	0	0.00	6	32.38	32.45	-6	26,959	-0.02%
2022/04/22	0.1	32.20	3	32.92	33.00	-2.9	26,784	-0.01%
2022/04/21	23	32.20	21	32.85	32.20	2	26,673	0.01%
2022/04/20	19.5	32.29	12	32.20	32.50	7.5	26,892	0.03%
2022/04/19	54	32.16	22	32.26	32.15	32	26,908	0.12%
2022/04/18	54	32.09	21	32.67	32.20	33	26,963	0.12%
2022/04/15	16	33.41	5	33.05	33.30	11	26,415	0.04%
2022/04/14	26.6	33.89	58.3	33.60	33.35	-31.7	26,342	-0.12%
2022/04/13	13	35.25	4	35.29	35.25	9	25,645	0.04%
2022/04/12	2	35.00	42.8	35.01	35.15	-40.8	25,441	-0.16%
2022/04/11	20	35.07	5	35.29	35.35	15	25,024	0.06%
2022/04/08	1	34.00	17.3	34.60	34.85	-16.3	24,284	-0.07%
2022/04/07	19.6	34.10	10	34.58	33.75	9.6	23,842	0.04%
2022/04/06	0	0.00	19	33.64	34.05	-19	22,977	-0.08%
2022/04/01	5	32.93	4	32.98	33.00	1	22,610	0.00%
2022/03/31	6	33.03	4	33.06	33.05	2	22,363	0.01%
2022/03/30	17	32.90	8.5	32.83	32.85	8.5	22,078	0.04%
2022/03/29	0	0.00	14	32.35	32.30	-14	21,769	-0.06%
2022/03/28	4	31.75	3.5	31.94	32.10	0.5	21,517	0.00%
2022/03/25	1.1	31.70	0	0.00	31.80	1.1	21,349	0.01%
2022/03/24	1	31.65	5	31.70	31.80	-4	21,255	-0.02%
2022/03/23	6	31.56	14	31.61	31.70	-8	21,237	-0.04%
2022/03/22	1	31.25	1	31.30	31.40	0	20,979	0.00%
2022/03/21	1	31.10	1	31.15	31.15	0	20,700	0.00%
2022/03/18	2.3	31.16	14.9	31.21	31.05	-12.6	20,610	-0.06%
2022/03/17	0	0.00	16	31.35	30.90	-16	20,246	-0.08%
2022/03/16	0	0.00	15.2	30.37	30.50	-15.2	19,838	-0.08%
2022/03/14	7.2	30.03	9	30.02	30.05	-1.8	19,488	-0.01%
2022/03/11	23.6	29.90	2.8	29.94	29.95	20.8	19,522	0.11%
2022/03/10	4	29.79	2.8	29.79	29.90	1.2	19,461	0.01%
2022/03/09	15	28.95	0.1	29.00	28.80	14.9	19,237	0.08%
2022/03/08	43.1	28.90	9	29.10	28.95	34.1	19,069	0.18%
2022/03/07	19.4	29.11	3.4	29.02	29.20	16	18,755	0.09%
2022/03/04	14	29.55	1	29.65	29.70	13	18,877	0.07%
2022/03/03	8.3	29.90	34	29.89	29.95	-25.7	18,961	-0.14%
2022/03/02	1	29.80	4	29.75	29.90	-3	19,008	-0.02%
2022/03/01	40	29.60	2.4	29.90	29.80	37.6	18,859	0.20%
2022/02/25	28	29.27	1	29.60	29.45	27	19,000	0.14%
2022/02/24	18.5	29.60	0	0.00	29.60	18.5	18,467	0.10%
2022/02/23	0	0.00	1	29.95	30.00	-1	18,052	-0.01%
2022/02/22	25	29.93	10.1	29.88	30.00	14.9	18,132	0.08%
2022/02/21	6	30.12	1	30.10	30.20	5	17,846	0.03%
2022/02/18	4	30.41	3.1	30.50	30.35	0.9	17,825	0.01%
2022/02/17	15.5	30.64	14	30.50	30.50	1.5	17,913	0.01%
2022/02/16	2	30.55	8	30.49	30.65	-6	17,857	-0.03%
2022/02/15	0.2	30.30	0	0.00	30.25	0.2	17,736	0.00%
2022/02/14	4	30.33	1	30.10	30.35	3	18,057	0.02%
2022/02/11	0	0.00	7	30.31	30.40	-7	18,304	-0.04%
2022/02/10	0	0.00	18	30.18	30.30	-18	18,248	-0.10%
2022/02/09	1	30.30	11	30.30	30.35	-10	18,159	-0.06%
2022/02/08	1.2	30.13	15	30.04	30.10	-13.8	17,802	-0.08%
2022/02/07	3	29.60	4.1	29.82	29.95	-1.1	17,460	-0.01%
2022/01/26	0	0.00	3.4	28.90	29.00	-3.4	16,923	-0.02%
2022/01/25	25	28.47	0	0.00	28.85	25	16,852	0.15%
2022/01/24	5	28.67	7	28.80	28.85	-2	16,611	-0.01%
2022/01/21	1	28.70	0	28.90	28.85	1	16,652	0.01%
2022/01/20	1	28.90	5	29.00	28.95	-4	16,580	-0.02%
2022/01/19	3	29.00	3	29.07	29.00	0	16,539	0.00%
2022/01/18	3	29.25	0.4	29.35	29.20	2.6	16,580	0.02%
2022/01/17	8	29.18	1.1	29.12	29.20	6.9	16,515	0.04%
2022/01/14	3	29.60	3.8	29.45	29.50	-0.8	16,375	0.00%
2022/01/13	21	29.55	32	29.62	29.90	-11	16,353	-0.07%
2022/01/12	1	29.30	2.1	29.35	29.40	-1.1	16,038	-0.01%
2022/01/11	24	29.01	32.2	29.14	29.30	-8.2	15,830	-0.05%
2022/01/10	11.3	28.86	3	28.88	28.95	8.3	15,589	0.05%
2022/01/07	7.2	28.91	19.4	28.94	28.95	-12.2	15,599	-0.08%
2022/01/06	1.2	28.41	6	28.44	28.55	-4.8	15,267	-0.03%
2022/01/05	0.1	28.10	17	28.14	28.20	-16.9	14,964	-0.11%
2022/01/04	25	28.00	3	28.03	28.10	22	15,078	0.15%
2022/01/03	0	0.00	2	28.20	28.00	-2	15,109	-0.01%
2021/12/30	5	28.10	2	28.10	28.05	3	15,184	0.02%
2021/12/29	10	28.15	1	28.00	28.05	9	15,235	0.06%
2021/12/28	0	0.00	11.7	27.99	28.00	-11.7	15,216	-0.08%
2021/12/27	2	27.90	6	27.95	27.95	-4	15,232	-0.03%
2021/12/24	1	27.95	1	27.95	27.95	0	15,526	0.00%
2021/12/22	1	27.85	4	27.80	27.90	-3	15,935	-0.02%
2021/12/20	11	27.71	1	27.90	27.80	10	16,105	0.06%
2021/12/17	5	27.80	5.9	27.94	28.00	-0.9	16,162	-0.01%
2021/12/16	1	27.70	1	27.75	27.85	0	16,103	0.00%
2021/12/15	1	27.70	0.3	27.75	27.70	0.7	16,649	0.00%
2021/12/14	7	27.67	0	0.00	27.75	7	17,018	0.04%
2021/12/13	1.1	27.95	6	27.99	27.85	-5	17,039	-0.03%
2021/12/10	0.4	27.95	1.5	27.97	27.95	-1.1	16,974	-0.01%
2021/12/09	7	27.91	7.5	28.00	28.00	-0.5	17,054	0.00%
2021/12/08	0	0.00	12	27.96	28.00	-12	17,096	-0.07%
2021/12/07	0	0.00	5	27.95	28.00	-5	17,150	-0.03%
2021/12/06	0.1	27.95	0	0.00	27.90	0.1	17,161	0.00%
2021/12/02	0	0.00	1.5	27.57	27.70	-1.5	17,391	-0.01%
2021/12/01	1	27.10	0	0.00	27.55	1	17,536	0.01%
2021/11/30	4.2	27.17	2	27.30	26.95	2.2	17,713	0.01%
2021/11/29	13.1	27.21	1	27.25	27.20	12.1	17,555	0.07%
2021/11/26	7.2	27.53	0	0.00	27.60	7.2	18,159	0.04%
2021/11/25	1.8	27.93	2	27.80	27.90	-0.2	19,582	0.00%
2021/11/24	0	0.00	19	28.00	28.00	-19	20,638	-0.09%
2021/11/23	10.8	27.31	0	0.00	27.40	10.8	21,097	0.05%
2021/11/22	1.2	27.26	0	0.00	27.50	1.2	21,440	0.01%
2021/11/19	4	27.78	13.1	27.68	27.65	-9.1	21,606	-0.04%
2021/11/18	21.2	27.90	8	27.93	27.95	13.2	22,181	0.06%
2021/11/17	13	27.86	7.3	27.93	27.95	5.7	22,368	0.03%
2021/11/16	0	0.00	4	27.90	27.90	-4	22,525	-0.02%
2021/11/15	0	0.00	17	27.85	27.95	-17	22,819	-0.07%
2021/11/12	1.2	27.52	6.2	27.70	27.60	-5	22,868	-0.02%
2021/11/11	4	27.64	29.3	27.69	27.75	-25.3	23,019	-0.11%
2021/11/10	2.1	27.40	6	27.36	27.35	-4	22,766	-0.02%
2021/11/09	10.1	26.85	6	26.90	27.00	4.1	22,490	0.02%
2021/11/08	1	26.85	5.1	26.80	26.90	-4.1	22,524	-0.02%
2021/11/05	10	26.65	16	26.73	26.80	-6	22,508	-0.03%
2021/11/04	10	26.70	10.1	26.75	26.70	-0.1	22,650	0.00%
2021/11/03	5	26.70	10	26.70	26.70	-5	22,821	-0.02%
2021/11/02	0	0.00	15	26.70	26.70	-15	22,957	-0.07%
2021/10/29	0.1	26.60	2.8	26.52	26.55	-2.7	23,108	-0.01%
2021/10/28	0	0.00	1	26.75	26.60	-1	22,959	0.00%
2021/10/27	0	0.00	11	26.70	26.75	-11	23,112	-0.05%
2021/10/26	1.7	26.63	13.1	26.62	26.65	-11.4	23,197	-0.05%
2021/10/25	2	26.40	0	0.00	26.35	2	23,185	0.01%
2021/10/22	1	26.40	21	26.45	26.45	-20	23,368	-0.09%
2021/10/21	0	0.00	27	26.42	26.50	-27	23,477	-0.12%
2021/10/20	0	0.00	1	26.30	26.30	-1	23,426	0.00%
2021/10/19	0	0.00	1	26.25	26.25	-1	23,572	0.00%
2021/10/15	0	0.00	115.3	26.15	26.20	-115.3	23,849	-0.48%	大賣/鉅額交易
2021/10/14	0	0.00	1	26.25	26.10	-1	23,979	0.00%
2021/10/13	0	0.00	3.1	26.15	26.15	-3.1	24,116	-0.01%
2021/10/12	1	25.90	5.2	26.15	26.15	-4.2	24,346	-0.02%
2021/10/08	0.2	26.10	0	0.00	26.00	0.2	24,156	0.00%
2021/10/07	5	26.20	11	26.20	26.25	-6	24,320	-0.02%
2021/10/06	0	0.00	10.2	26.00	26.05	-10.2	24,491	-0.04%
2021/10/05	52.8	25.90	5	25.95	25.90	47.8	24,529	0.19%
2021/10/04	1	26.00	15.2	26.03	26.00	-14.2	24,580	-0.06%
2021/10/01	12.3	26.05	2.2	26.01	26.10	10.1	24,614	0.04%
2021/09/30	2.2	26.23	2	26.35	26.30	0.2	24,461	0.00%
2021/09/29	0.8	26.25	3	26.23	26.35	-2.2	24,349	-0.01%
2021/09/28	10	26.35	1.1	26.41	26.40	8.9	24,262	0.04%
2021/09/27	0.2	26.40	22.3	26.37	26.40	-22.1	24,322	-0.09%
2021/09/24	1	26.30	16	26.30	26.30	-15	24,287	-0.06%
2021/09/23	1	26.00	57.2	26.16	26.25	-56.2	24,375	-0.23%
2021/09/22	33.2	25.87	2	25.90	25.90	31.2	24,477	0.13%
2021/09/17	0	0.00	50	26.30	26.25	-50	24,030	-0.21%
2021/09/16	2	26.33	0	0.00	26.35	2	23,797	0.01%
2021/09/15	21.5	26.35	12	26.31	26.30	9.5	23,745	0.04%
2021/09/14	0	0.00	4	26.30	26.35	-4	23,843	-0.02%
2021/09/13	4.2	26.29	52.1	26.24	26.30	-47.9	23,811	-0.20%
2021/09/10	1	26.25	51.1	26.25	26.30	-50.1	23,932	-0.21%
2021/09/09	0.2	26.20	25	26.23	26.25	-24.9	24,207	-0.10%
2021/09/08	2	26.15	30.2	26.22	26.25	-28.2	24,179	-0.12%
2021/09/07	0	0.00	2.1	26.20	26.25	-2.1	24,088	-0.01%
2021/09/06	0	0.00	2	26.25	26.25	-2	23,993	-0.01%
2021/09/03	0	0.00	16.2	26.27	26.30	-16.2	23,818	-0.07%
2021/09/02	1	26.15	8.2	26.19	26.25	-7.2	23,598	-0.03%
2021/09/01	75	26.25	1	26.05	26.05	74	23,230	0.32%
2021/08/31	30.9	26.10	18	26.46	26.60	12.9	22,507	0.06%
2021/08/30	5	27.83	22.1	27.80	27.85	-17.1	20,942	-0.08%
2021/08/27	108	27.68	21.1	27.49	27.70	86.9	19,846	0.44%	大買/
2021/08/26	7.1	27.35	5	27.35	27.40	2.1	19,041	0.01%
2021/08/25	23	27.37	11	27.35	27.35	12	18,798	0.06%
2021/08/24	48	27.08	20	27.01	27.30	28	18,566	0.15%
2021/08/23	0.1	26.90	5.2	26.95	26.90	-5.1	17,996	-0.03%
2021/08/20	70	26.81	11	26.92	26.85	59	17,928	0.33%
2021/08/19	4	26.85	31	26.88	26.95	-27	18,302	-0.15%
2021/08/18	21	26.85	7	26.99	27.00	14	17,916	0.08%
2021/08/16	5	26.60	4	26.60	26.70	1	17,505	0.01%
2021/08/13	32	26.95	5	26.89	26.95	27	17,345	0.16%
2021/08/12	73	27.00	9	26.98	27.00	64	17,308	0.37%
2021/08/10	0	0.00	7	26.92	27.00	-7	17,443	-0.04%
2021/08/09	4	26.78	81	26.81	26.90	-77	18,082	-0.43%
2021/08/06	1	26.85	0	0.00	26.85	1	18,103	0.01%
2021/08/05	0	0.00	11.1	26.90	26.90	-11.1	18,629	-0.06%
2021/08/04	0	0.00	4	26.90	26.90	-4	20,131	-0.02%
2021/08/03	60	26.88	8	26.95	26.95	52	20,465	0.25%
2021/08/02	21	26.75	8	26.84	26.90	13	20,712	0.06%
2021/07/30	2	26.53	0	0.00	26.50	2	20,574	0.01%
2021/07/29	0	0.00	22	26.55	26.60	-22	20,545	-0.11%
2021/07/28	14	26.44	71	26.37	26.50	-57	20,655	-0.28%
2021/07/27	0	0.00	5.1	26.55	26.50	-5.1	21,197	-0.02%
2021/07/26	20.2	26.55	15	26.58	26.50	5.2	21,430	0.02%
2021/07/23	2	26.48	42	26.56	26.60	-40	21,524	-0.19%
2021/07/22	0	0.00	15.8	26.39	26.45	-15.8	21,421	-0.07%
2021/07/21	10	26.30	35	26.35	26.35	-25	21,320	-0.12%
2021/07/20	0	0.00	6	26.39	26.40	-6	21,381	-0.03%
2021/07/19	11	26.37	15	26.40	26.40	-4	21,433	-0.02%
2021/07/16	9	26.36	16	26.42	26.50	-7	21,724	-0.03%
2021/07/15	10	26.30	29	26.34	26.35	-19	21,674	-0.09%
2021/07/14	3	26.25	24.3	26.26	26.30	-21.3	21,797	-0.10%
2021/07/13	7	26.25	17	26.28	26.25	-10	21,942	-0.05%
2021/07/12	2	26.30	10	26.28	26.25	-8	22,083	-0.04%
2021/07/09	1	26.05	10	26.13	26.20	-9	22,478	-0.04%
2021/07/08	2	26.10	0	0.00	26.20	2	22,743	0.01%
2021/07/07	1	26.10	0	0.00	26.15	1	22,891	0.00%
2021/07/06	0	0.00	10	26.15	26.15	-10	23,074	-0.04%
2021/07/05	1	26.00	47	26.04	26.05	-46	23,161	-0.20%
2021/07/02	1.2	25.96	0	0.00	26.00	1.2	23,201	0.01%
2021/07/01	2	26.00	0	0.00	26.00	2	23,204	0.01%
2021/06/30	0	0.00	9.1	26.24	26.30	-9.1	23,240	-0.04%
2021/06/29	15	26.10	0	0.00	26.15	15	23,187	0.06%
2021/06/28	10	26.20	26	26.26	26.25	-16	23,308	-0.07%
2021/06/25	36	26.08	12.2	26.14	26.15	23.8	23,499	0.10%
2021/06/24	0	0.00	15	25.93	25.95	-15	23,579	-0.06%
2021/06/23	1	25.75	6	25.73	25.90	-5	23,683	-0.02%
2021/06/22	6	25.43	0	0.00	25.40	6	23,735	0.03%
2021/06/21	19	25.43	0	0.00	25.45	19	23,739	0.08%
2021/06/18	9	25.53	0	0.00	25.50	9	23,754	0.04%
2021/06/17	0	0.00	2	25.65	25.65	-2	23,584	-0.01%
2021/06/16	7	25.68	13	25.70	25.60	-6	23,962	-0.03%
2021/06/15	1	25.70	0	0.00	25.75	1	23,927	0.00%
2021/06/11	1.7	25.77	6	25.85	25.80	-4.3	24,103	-0.02%
2021/06/10	2.6	25.80	16	25.81	25.85	-13.4	24,358	-0.06%
2021/06/09	6	25.70	0	0.00	25.70	6	24,614	0.02%
2021/06/08	3	25.75	20.8	25.74	25.95	-17.8	24,734	-0.07%
2021/06/07	12	25.81	9	25.80	25.90	3	25,064	0.01%
2021/06/04	0	0.00	0	26.00	25.95	0	25,575	0.00%
2021/06/03	34	25.94	10	25.85	25.95	24	26,131	0.09%
2021/06/02	33	25.99	14	25.94	26.00	19	26,310	0.07%
2021/06/01	1.2	25.69	7	25.66	25.90	-5.8	26,357	-0.02%
2021/05/31	3	25.43	3	25.55	25.55	0	26,612	0.00%
2021/05/28	5	25.38	0	0.00	25.40	5	26,718	0.02%
2021/05/27	8.5	25.31	0	0.00	25.30	8.5	26,841	0.03%
2021/05/26	1	25.40	3	25.53	25.55	-2	27,010	-0.01%
2021/05/25	22	25.43	0	0.00	25.40	22	27,379	0.08%
2021/05/24	12.5	25.32	2	25.30	25.25	10.5	27,482	0.04%
2021/05/21	20	25.55	5	25.46	25.45	15	27,796	0.05%
2021/05/20	10	25.22	1	25.20	25.25	9	27,902	0.03%
2021/05/19	20.5	25.47	2	25.53	25.40	18.5	27,954	0.07%
2021/05/18	5	25.45	10.1	25.50	25.60	-5.1	28,091	-0.02%
2021/05/17	22	24.85	20.1	24.95	24.95	2	28,481	0.01%
2021/05/14	20	25.46	13	25.45	25.55	7	27,862	0.03%
2021/05/13	21	25.31	13.6	25.16	25.35	7.4	27,860	0.03%
2021/05/12	75.4	25.43	16	25.52	25.40	59.4	27,438	0.22%
2021/05/11	8.2	26.35	4	26.23	26.25	4.2	26,033	0.02%
2021/05/10	2	26.75	0	0.00	26.80	2	25,839	0.01%
2021/05/07	2.3	26.61	1	26.60	26.65	1.3	26,540	0.00%
2021/05/06	7	26.58	0	0.00	26.60	7	26,979	0.03%
2021/05/05	4	26.14	1	26.25	26.30	3	27,096	0.01%
2021/05/04	38	26.17	17	26.23	26.25	21	27,266	0.08%
2021/05/03	12	26.60	6	26.75	26.60	6	26,904	0.02%
2021/04/29	21	26.83	8	26.81	26.95	13	27,035	0.05%
2021/04/28	3	26.90	2	26.90	26.95	1	27,148	0.00%
2021/04/27	3	26.92	21	26.95	27.00	-18	27,701	-0.06%
2021/04/26	11	26.94	17.7	26.91	27.00	-6.7	27,763	-0.02%
2021/04/23	5.1	26.69	10	26.78	26.80	-5	27,879	-0.02%
2021/04/22	24.5	26.92	6	26.90	26.85	18.5	27,868	0.07%
2021/04/21	2	27.02	28	27.01	27.00	-26.1	27,647	-0.09%
2021/04/20	3.8	27.14	11	27.15	27.20	-7.2	27,540	-0.03%
2021/04/19	11.1	27.08	12	27.13	27.25	-0.9	27,496	0.00%
2021/04/16	15	26.79	10.1	26.85	26.95	4.9	27,294	0.02%
2021/04/15	5	26.75	5	26.79	26.90	0	27,286	0.00%
2021/04/14	6.2	26.25	29	26.32	26.35	-22.8	26,924	-0.08%
2021/04/13	11	26.30	0.2	26.30	26.25	10.8	26,728	0.04%
2021/04/12	6.2	26.11	36	26.12	26.20	-29.8	26,557	-0.11%
2021/04/09	10.2	26.17	0	0.00	26.15	10.2	26,466	0.04%
2021/04/07	6	26.10	0	0.00	26.15	6	26,720	0.02%
2021/04/06	6	26.10	0	0.00	26.10	6	26,731	0.02%
2021/04/01	1	26.05	0.2	26.15	26.10	0.8	26,703	0.00%
2021/03/31	28	26.07	0	0.00	26.10	28	26,666	0.11%
2021/03/29	70.1	26.21	10.2	26.15	26.20	59.9	26,210	0.23%
2021/03/26	7	26.11	21.2	26.14	26.20	-14.2	26,057	-0.05%
2021/03/25	9	25.99	2	26.08	26.05	7	25,970	0.03%
2021/03/24	2	25.95	1	25.95	26.00	1	25,933	0.00%
2021/03/23	11.6	25.94	40	26.00	25.90	-28.4	26,008	-0.11%
2021/03/22	13.1	25.97	20	25.99	25.95	-6.9	25,951	-0.03%
2021/03/19	23.1	25.96	0	0.00	26.05	23.1	26,046	0.09%
2021/03/18	10	26.10	0	0.00	26.10	10	25,737	0.04%
2021/03/17	0.1	26.10	10	26.15	26.00	-9.9	25,731	-0.04%
2021/03/16	7	26.18	7.5	26.15	26.20	-0.5	25,656	0.00%
2021/03/15	11	26.00	27.3	26.09	26.10	-16.3	25,622	-0.06%
2021/03/12	2	25.91	2	25.80	25.95	0	25,843	0.00%
2021/03/11	4.1	26.06	29	26.09	25.90	-24.9	25,925	-0.10%
2021/03/10	12	25.90	23.6	25.99	26.00	-11.6	25,775	-0.04%
2021/03/09	12	25.66	8.4	25.65	25.70	3.6	25,339	0.01%
2021/03/08	0	0.00	5.6	25.33	25.15	-5.6	25,064	-0.02%
2021/03/05	5	25.01	0	0.00	25.05	5	25,058	0.02%
2021/03/04	9	25.03	20	25.03	25.10	-11	25,593	-0.04%
2021/03/03	10	25.34	0	0.00	25.25	10	25,461	0.04%
2021/03/02	2	25.25	18	25.30	25.15	-16	25,283	-0.06%
2021/02/26	26	25.33	9	25.35	25.25	17	25,295	0.07%
2021/02/25	49.8	25.55	18	25.55	25.75	31.8	24,685	0.13%
2021/02/24	1	25.50	51	25.39	25.35	-50	24,484	-0.20%
2021/02/23	4	25.11	7	25.21	25.25	-3	24,729	-0.01%
2021/02/22	22	24.89	10	24.86	24.85	12	24,809	0.05%
2021/02/19	2	24.75	2	24.75	24.90	0	25,091	0.00%
2021/02/18	4	24.89	16	24.95	24.90	-12	25,108	-0.05%
2021/02/17	3.2	24.69	18	24.66	24.70	-14.8	25,169	-0.06%
2021/02/05	4.8	24.04	3	24.00	24.10	1.8	24,668	0.01%
2021/02/04	15.3	23.95	125	23.90	24.00	-109.7	24,738	-0.44%	大賣/鉅額交易
2021/02/03	12.2	24.00	0	0.00	23.95	12.2	25,528	0.05%
2021/02/02	126	23.88	2	24.08	24.10	124	25,657	0.48%	大買/鉅額交易
2021/02/01	10.6	23.81	7	23.95	23.90	3.6	25,792	0.01%
2021/01/29	61.1	23.78	21.1	23.90	23.60	40	25,749	0.16%
2021/01/28	23.2	24.05	36.8	24.00	24.00	-13.7	24,919	-0.05%
2021/01/27	3	24.27	42.6	24.20	24.20	-39.6	24,495	-0.16%
2021/01/26	20.8	24.11	10	24.10	24.10	10.8	24,330	0.04%
2021/01/25	4.1	24.23	2.1	24.21	24.25	2	24,011	0.01%
2021/01/22	29.1	24.31	1	24.50	24.30	28.1	24,061	0.12%
2021/01/21	26	24.53	3.6	24.54	24.50	22.4	23,998	0.09%
2021/01/20	18	24.65	0	0.00	24.55	18	23,734	0.08%
2021/01/19	2	24.90	1.5	24.92	24.90	0.5	23,204	0.00%
2021/01/18	31	24.90	1	24.90	24.90	30	23,246	0.13%
2021/01/15	1.2	25.09	12	25.13	25.00	-10.8	23,093	-0.05%
2021/01/14	3.2	25.22	4	25.16	25.20	-0.8	23,056	0.00%
2021/01/13	10.2	25.30	15.3	25.37	25.30	-5.1	23,141	-0.02%
2021/01/12	6	25.28	0	0.00	25.30	6	23,295	0.03%
2021/01/11	3.2	25.46	0	0.00	25.50	3.2	23,462	0.01%
2021/01/08	8	25.24	15	25.30	25.50	-7	23,573	-0.03%
2021/01/07	1	25.15	0	0.00	25.20	1	23,465	0.00%
2021/01/06	4.4	25.16	15	25.17	25.20	-10.6	23,392	-0.05%
2021/01/05	5.2	25.26	1	25.20	25.30	4.2	23,250	0.02%
2021/01/04	2	25.35	12	25.40	25.35	-10	23,389	-0.04%
2020/12/31	0	25.45	5	25.64	25.55	-5	23,478	-0.02%
2020/12/30	5	25.05	18.1	25.46	25.70	-13.1	23,358	-0.06%
2020/12/29	2	24.90	2	24.95	25.00	0	23,076	0.00%
2020/12/28	4	24.96	0.5	25.00	24.95	3.5	23,218	0.02%
2020/12/25	12.2	25.00	15	25.00	25.00	-2.8	23,198	-0.01%
2020/12/24	1	25.00	0	0.00	24.95	1	23,221	0.00%
2020/12/23	5	25.00	9	24.95	24.95	-4	23,360	-0.02%
2020/12/22	27	25.16	1.2	25.16	25.00	25.8	23,614	0.11%
2020/12/18	2	25.25	0.3	25.30	25.15	1.7	24,630	0.01%
2020/12/17	1	25.30	76	25.34	25.30	-75	25,044	-0.30%
2020/12/16	1.5	25.13	11.2	25.16	25.25	-9.7	25,276	-0.04%
2020/12/15	17.2	24.88	0	0.00	24.85	17.2	25,416	0.07%
2020/12/14	4	25.00	8	25.11	25.00	-4	25,176	-0.02%
2020/12/11	46	25.03	0	0.00	25.10	46	25,001	0.18%
2020/12/10	1	25.10	1.8	25.07	25.00	-0.8	24,867	0.00%
2020/12/09	0.6	25.04	113.1	25.03	25.10	-112.5	24,773	-0.45%	大賣/鉅額交易
2020/12/08	11	24.94	10.9	25.00	25.05	0.1	24,550	0.00%
2020/12/07	18	25.19	20	25.20	25.15	-2	24,111	-0.01%
2020/12/04	8	25.33	5.1	25.40	25.40	2.9	24,198	0.01%
2020/12/03	15	25.24	1	25.25	25.25	14	24,136	0.06%
2020/12/02	41	25.21	3	25.10	25.30	38	24,269	0.16%
2020/12/01	3.3	25.21	0	0.00	25.30	3.3	24,275	0.01%
2020/11/30	12.1	25.31	2.1	25.40	25.15	10	24,224	0.04%
2020/11/27	30	25.42	5	25.50	25.45	25	24,017	0.10%
2020/11/26	15	25.43	0	0.00	25.55	15	24,056	0.06%
2020/11/25	61.2	25.62	1	25.70	25.40	60.2	24,236	0.25%
2020/11/24	2	25.55	5	25.70	25.75	-3	24,014	-0.01%
2020/11/23	11	25.55	9.3	25.57	25.60	1.7	23,973	0.01%
2020/11/20	39.6	25.36	0	0.00	25.35	39.6	23,919	0.17%
2020/11/19	47.2	25.54	6	25.45	25.65	41.2	23,463	0.18%
2020/11/18	38.6	25.86	2	25.80	25.85	36.6	23,071	0.16%
2020/11/17	10	25.95	2	25.98	26.10	8	22,736	0.04%
2020/11/16	0	0.00	10	26.15	26.15	-10	23,108	-0.04%
2020/11/13	2	26.00	3	25.98	26.10	-1	23,188	0.00%
2020/11/12	8	26.16	6	26.13	26.15	2	23,264	0.01%
2020/11/11	1	26.15	14.2	26.32	26.50	-13.2	23,204	-0.06%
2020/11/10	1	25.65	33.4	25.78	25.80	-32.4	22,260	-0.15%
2020/11/09	11	25.33	2	25.25	25.45	9	21,970	0.04%
2020/11/06	3	25.08	6.2	25.18	25.30	-3.2	21,709	-0.01%
2020/11/05	3	25.00	2	25.03	25.05	1	21,637	0.00%
2020/11/04	18.2	24.89	1	24.95	24.85	17.2	21,638	0.08%
2020/11/03	7	24.80	0	0.00	24.90	7	21,556	0.03%
2020/11/02	2	24.45	7	24.50	24.60	-5	21,661	-0.02%
2020/10/30	12	24.26	2	24.40	24.30	10	21,827	0.05%
2020/10/29	21.1	24.41	0	0.00	24.35	21.1	21,638	0.10%
2020/10/28	91	24.65	1	24.70	24.70	90	21,705	0.41%
2020/10/27	3	24.75	20.2	24.75	24.75	-17.2	21,812	-0.08%
2020/10/26	5	24.96	0	0.00	24.95	5	22,009	0.02%
2020/10/23	3.2	24.80	0.2	24.85	24.75	3	22,506	0.01%
2020/10/22	4	24.63	0	0.00	24.80	4	25,008	0.02%
2020/10/21	57	24.55	54	24.58	24.50	3	26,046	0.01%
2020/10/20	247	24.65	52.1	24.60	24.70	194.9	26,460	0.74%	大買/鉅額交易
2020/10/19	28	24.87	4	24.76	24.75	24	26,540	0.09%
2020/10/16	9.1	24.93	4.3	24.91	24.90	4.8	26,756	0.02%
2020/10/15	6.1	25.00	63.1	25.03	25.05	-57	26,830	-0.21%
2020/10/14	17	25.10	1	25.10	25.15	16	26,846	0.06%
2020/10/13	10.4	25.23	0.4	25.30	25.15	10	27,029	0.04%
2020/10/12	7.1	25.18	7	25.27	25.35	0.1	27,217	0.00%
2020/10/08	16	25.32	7	25.34	25.35	9	27,219	0.03%
2020/10/07	10.3	25.65	0	0.00	25.60	10.3	27,207	0.04%
2020/10/06	3.1	25.80	9.1	25.80	25.75	-6	27,617	-0.02%
2020/10/05	6	25.46	14	25.53	25.45	-8	27,813	-0.03%
2020/09/30	2.1	25.61	0	0.00	25.60	2.1	27,790	0.01%
2020/09/29	14	25.83	4	26.01	25.80	10	27,958	0.04%
2020/09/25	7	25.26	7	25.32	25.30	0	28,384	0.00%
2020/09/24	47.2	24.98	5.1	25.01	24.90	42.1	28,287	0.15%
2020/09/23	12	25.55	2	25.55	25.55	10	27,546	0.04%
2020/09/22	27	25.68	3	25.65	25.60	24	27,331	0.09%
2020/09/21	29.5	26.12	5	26.25	26.05	24.5	27,043	0.09%
2020/09/18	18	26.43	0	0.00	26.40	18	26,918	0.07%
2020/09/17	8	26.51	0	26.65	26.60	8	26,755	0.03%
2020/09/16	4	26.64	1.2	26.58	26.70	2.8	26,831	0.01%
2020/09/15	1	26.55	0	0.00	26.60	1	26,935	0.00%
2020/09/14	2.2	26.56	0.7	26.70	26.60	1.5	27,256	0.01%
2020/09/11	15	26.60	50	26.60	26.70	-35	27,304	-0.13%
2020/09/10	4	26.58	2.5	26.71	26.70	1.5	27,557	0.01%
2020/09/09	9	26.38	0	0.00	26.60	9	27,873	0.03%
2020/09/08	4	26.56	15	26.55	26.60	-11	27,947	-0.04%
2020/09/07	3	26.63	12	26.55	26.70	-9	28,718	-0.03%
2020/09/04	17	26.68	5	26.73	26.65	12	29,062	0.04%
2020/09/03	9.2	26.81	0	0.00	26.85	9.2	29,103	0.03%
2020/09/02	31.1	26.86	38.2	26.92	26.90	-7	29,261	-0.02%
2020/09/01	9	27.04	1.4	27.11	27.20	7.6	29,059	0.03%
2020/08/31	9	27.15	5.1	27.20	27.20	3.9	29,157	0.01%
2020/08/28	1.1	27.21	8	27.20	27.20	-6.9	29,474	-0.02%
2020/08/27	7.7	27.18	0	0.00	27.20	7.7	29,939	0.03%
2020/08/26	2	27.30	1	27.35	27.35	1	30,396	0.00%
2020/08/25	3	27.17	0.4	27.40	27.25	2.6	30,506	0.01%
2020/08/24	8	27.13	0	0.00	27.05	8	31,756	0.03%
2020/08/21	1	27.40	3.2	27.33	27.40	-2.2	32,195	-0.01%
2020/08/20	21	27.16	7	27.26	27.05	14	32,276	0.04%
2020/08/19	6	27.73	4.3	27.78	27.55	1.7	32,031	0.01%
2020/08/18	2	27.20	12	27.43	27.50	-10	31,835	-0.03%
2020/08/17	5	27.02	2	27.08	27.10	3	32,140	0.01%
2020/08/14	7	26.85	0	0.00	26.95	7	32,209	0.02%
2020/08/13	8	26.94	3	26.90	27.00	5	32,374	0.02%
2020/08/12	14	26.85	2	26.80	26.85	12	32,598	0.04%
2020/08/11	6.2	26.95	1	27.00	26.85	5.2	32,816	0.02%
2020/08/10	34	26.88	0	0.00	26.85	34	32,858	0.10%
2020/08/07	7	26.95	1	26.95	26.90	6	32,913	0.02%
2020/08/06	34	26.87	10.1	26.92	27.00	23.9	33,007	0.07%
2020/08/05	9	26.92	4	27.05	26.90	5	33,092	0.02%
2020/08/04	4	26.90	14.4	26.96	27.10	-10.4	33,189	-0.03%
2020/08/03	28	26.89	2.2	26.84	26.80	25.9	33,177	0.08%
2020/07/31	12.3	27.11	5.3	27.15	27.10	7.1	32,897	0.02%
2020/07/30	35	27.15	13.2	27.16	27.25	21.8	32,868	0.07%
2020/07/29	29.3	27.34	16	27.33	27.20	13.3	32,705	0.04%
2020/07/28	74	26.53	25	26.64	26.95	49	32,413	0.15%
2020/07/27	46.3	28.94	113	28.95	28.95	-66.7	30,383	-0.22%	大賣/
2020/07/24	28	28.98	4	28.98	28.95	24	29,551	0.08%
2020/07/23	2	29.13	20	29.13	29.10	-18	29,042	-0.06%
2020/07/22	33	29.11	90	29.05	29.20	-57	28,988	-0.20%
2020/07/21	8.3	29.21	1	29.25	29.25	7.3	28,612	0.03%
2020/07/20	2	29.23	29.5	29.24	29.25	-27.5	28,624	-0.10%
2020/07/17	4	29.21	2.7	29.11	29.15	1.3	28,770	0.00%
2020/07/16	50	29.00	9	28.93	28.95	41	29,162	0.14%
2020/07/15	1	28.90	1	28.85	28.85	0	29,174	0.00%
2020/07/14	25	28.87	0	0.00	28.80	25	29,484	0.08%
2020/07/13	5	28.76	97	28.79	28.80	-92	29,705	-0.31%
2020/07/10	12	28.29	4	28.14	28.30	8	29,897	0.03%
2020/07/09	11	28.46	2	28.55	28.30	9	30,300	0.03%
2020/07/08	16	28.38	2	28.40	28.45	14	30,544	0.05%
2020/07/07	0	0.00	7	28.28	28.30	-7	30,728	-0.02%
2020/07/06	0	0.00	7	28.35	28.40	-7	31,080	-0.02%
2020/07/03	3	28.10	2	28.10	28.10	1	31,273	0.00%
2020/07/02	1	28.05	3	28.00	28.05	-2	31,621	-0.01%
2020/07/01	3	27.95	6	27.95	28.00	-3	32,269	-0.01%
2020/06/30	11	27.78	0	0.00	27.80	11	32,596	0.03%
2020/06/29	17	27.71	0	0.00	27.80	17	32,870	0.05%
2020/06/24	3	27.95	4.3	27.98	27.95	-1.3	33,276	0.00%
2020/06/23	13	27.95	1	27.95	27.95	12	34,143	0.04%
2020/06/22	2	27.80	3	27.80	27.80	-1	34,936	0.00%
2020/06/19	3	27.87	1	27.90	27.80	2	36,670	0.01%
2020/06/18	21	27.95	1	27.95	28.00	20	37,548	0.05%
2020/06/17	4	27.90	2	28.05	28.05	2	38,448	0.01%
2020/06/16	0	0.00	17.8	28.09	28.05	-17.8	41,134	-0.04%
2020/06/15	14.1	27.59	2	27.65	27.50	12.1	44,287	0.03%
2020/06/12	28.1	27.52	4	27.73	27.65	24.1	46,443	0.05%
2020/06/11	14.4	28.13	2.4	28.07	28.00	12	48,087	0.03%
2020/06/10	6.2	28.26	4	28.28	28.35	2.2	48,827	0.00%
2020/06/09	13	28.03	19	28.12	28.20	-6	50,493	-0.01%
2020/06/08	6	28.07	0.1	28.15	28.10	5.9	52,153	0.01%
2020/06/05	32.2	28.01	1	27.95	28.00	31.2	52,394	0.06%
2020/06/04	44.2	27.99	3	27.97	28.10	41.2	52,914	0.08%
2020/06/03	10	28.07	16.4	28.13	28.20	-6.4	53,442	-0.01%
2020/06/02	4	27.48	38	27.22	27.55	-34	53,144	-0.06%
2020/06/01	0	0.00	3	26.97	27.05	-3	52,883	-0.01%
2020/05/29	32	26.65	0	0.00	26.65	32	52,809	0.06%
2020/05/28	39.2	26.85	7	26.76	26.80	32.2	51,720	0.06%
2020/05/27	14	26.90	0	0.00	26.95	14	51,943	0.03%
2020/05/26	4	26.98	0	0.00	26.90	4	52,311	0.01%
2020/05/25	2	26.63	1	26.75	26.85	1	52,400	0.00%
2020/05/22	27.9	26.79	42	26.85	26.75	-14.1	52,542	-0.03%
2020/05/21	52	27.00	0	0.00	27.00	52	52,286	0.10%
2020/05/20	5	27.01	2	27.03	27.00	3	52,172	0.01%
2020/05/19	5.1	26.97	2	27.05	26.90	3.1	52,337	0.01%
2020/05/18	24	26.80	0	0.00	26.80	24	52,591	0.05%
2020/05/15	1	27.05	2	27.00	26.95	-1	52,388	0.00%
2020/05/14	5	26.88	3	27.05	26.90	2	52,322	0.00%
2020/05/13	0	0.00	159	27.10	27.15	-159	52,245	-0.30%	大賣/鉅額交易
2020/05/12	5	26.93	0	0.00	26.85	5	52,304	0.01%
2020/05/11	6	27.10	3	27.12	27.05	3	52,086	0.01%
2020/05/08	1	26.85	14.3	26.88	26.85	-13.3	51,777	-0.03%
2020/05/07	18	26.85	1	26.75	26.80	17	51,779	0.03%
2020/05/06	5	26.70	1	26.80	26.85	4	51,838	0.01%
2020/05/05	15	26.88	0	0.00	26.85	15	51,890	0.03%
2020/05/04	9.2	26.86	7	26.82	26.80	2.2	52,065	0.00%
2020/04/30	3	27.22	32	27.23	27.30	-29	51,954	-0.06%
2020/04/29	0.8	26.80	3	26.77	26.75	-2.2	51,951	0.00%
2020/04/27	0	0.00	25	26.06	26.20	-25	53,523	-0.05%
2020/04/24	21	25.65	5	25.54	25.70	16	53,499	0.03%
2020/04/23	15	25.55	0	0.00	25.50	15	53,577	0.03%
2020/04/22	86	25.44	32	25.10	25.35	54	53,322	0.10%
2020/04/21	18.4	25.69	31	25.60	25.60	-12.6	53,060	-0.02%
2020/04/20	25	26.15	19.9	26.22	26.20	5.1	52,741	0.01%
2020/04/17	4	26.55	34	26.64	26.30	-30	52,728	-0.06%
2020/04/16	1.1	26.37	5.1	26.32	26.40	-4	52,423	-0.01%
2020/04/15	14	26.56	3.2	26.59	26.65	10.8	52,003	0.02%
2020/04/14	4	25.76	7	26.01	26.05	-3	51,453	-0.01%
2020/04/13	10	25.48	9.1	25.59	25.50	0.9	50,789	0.00%
2020/04/10	8	25.77	9	25.84	25.85	-1	50,395	0.00%
2020/04/09	17	25.44	22.8	25.40	25.50	-5.8	50,027	-0.01%
2020/04/08	8	24.84	101.1	25.00	25.00	-93.1	49,387	-0.19%	大賣/
2020/04/07	104	24.55	113	24.44	24.60	-9	48,829	-0.02%	大買/大賣/
2020/04/06	69	24.14	12	24.02	24.25	57	48,303	0.12%
2020/04/01	21	24.25	11	24.39	24.25	10	47,488	0.02%
2020/03/31	12.1	24.24	21	24.42	24.25	-8.9	47,045	-0.02%
2020/03/30	27	23.79	7	24.17	24.10	20	46,440	0.04%
2020/03/27	112	24.46	17	24.37	24.20	95	45,793	0.21%	大買/
2020/03/26	121	23.95	169	23.78	24.10	-48	44,854	-0.11%	大買/大賣/
2020/03/25	91	24.35	54	24.17	24.20	37	44,137	0.08%
2020/03/24	108	22.81	41	22.79	22.55	67	42,342	0.16%	大買/
2020/03/23	218.2	21.43	42.7	20.87	21.20	175.5	41,251	0.43%	大買/鉅額交易
2020/03/20	87	21.28	74	21.35	22.00	13	40,385	0.03%
2020/03/19	194	20.12	50	20.21	20.00	144	37,521	0.38%	大買/鉅額交易
2020/03/18	74.2	22.63	8	22.66	22.20	66.2	34,172	0.19%
2020/03/17	49	23.82	95	23.81	23.55	-46	31,722	-0.15%
2020/03/16	40.2	25.62	52	25.35	25.20	-11.8	29,142	-0.04%
2020/03/13	71	25.64	50	25.79	26.50	21	27,814	0.08%
2020/03/12	82.1	27.10	79	26.92	27.05	3.1	25,814	0.01%
2020/03/11	21	27.95	0	0.00	27.80	21	23,779	0.09%
2020/03/10	27.1	27.74	35	27.71	28.00	-8	23,290	-0.03%
2020/03/09	74	28.29	11	28.11	28.15	63	22,550	0.28%
2020/03/06	24	29.06	0	0.00	29.10	24	21,517	0.11%
2020/03/05	3	29.35	7	29.26	29.50	-4	21,338	-0.02%
2020/03/04	5	28.69	21	28.77	29.00	-16	21,176	-0.08%
2020/03/03	7	28.88	0	0.00	28.80	7	20,984	0.03%
2020/03/02	21.1	28.66	0.6	28.80	28.65	20.5	20,932	0.10%
2020/02/27	57	29.09	15	29.00	29.05	42	20,703	0.20%
2020/02/26	17	29.30	4	29.40	29.30	13	20,238	0.06%
2020/02/25	3	29.53	11.1	29.63	29.55	-8.1	19,898	-0.04%
2020/02/24	17	29.62	28	29.63	29.50	-11	19,823	-0.06%
2020/02/21	18	29.91	0	0.00	29.85	18	19,619	0.09%
2020/02/20	31	30.12	8.1	30.21	30.00	22.9	19,522	0.12%
2020/02/19	0	0.00	5	29.49	29.85	-5	19,144	-0.03%
2020/02/18	6	29.00	0	0.00	29.10	6	18,671	0.03%
2020/02/17	10	28.85	0.1	29.10	29.00	9.9	18,647	0.05%
2020/02/14	4	28.93	0	0.00	28.90	4	18,642	0.02%
2020/02/13	0	0.00	2	29.00	29.00	-2	18,620	-0.01%
2020/02/12	4	28.80	0	0.00	28.75	4	18,683	0.02%
2020/02/11	2	28.70	0.9	28.85	28.75	1.1	18,687	0.01%
2020/02/10	2	28.50	0	0.00	28.70	2	18,861	0.01%
2020/02/07	11	28.77	23	28.78	28.70	-12	18,737	-0.06%
2020/02/06	0	0.00	89	29.05	29.10	-89	18,665	-0.48%
2020/02/05	24	28.81	1	28.95	28.85	23	18,499	0.12%
2020/02/04	18	28.45	6	28.56	28.65	12	18,357	0.07%
2020/02/03	30.3	27.87	18	27.88	28.05	12.3	18,545	0.07%
2020/01/31	80	28.32	2	28.45	28.10	78	18,420	0.42%
2020/01/30	88	28.27	24	28.38	28.10	64	17,785	0.36%
2020/01/20	4	29.19	2.1	29.30	29.30	1.8	16,237	0.01%
2020/01/17	19	28.84	3	28.80	29.00	16	15,991	0.10%
2020/01/16	39	28.73	2	28.75	28.85	37	15,868	0.23%
2020/01/15	27	28.65	7	28.60	28.60	20	15,794	0.13%
2020/01/14	3	28.80	1	28.85	28.65	2	15,721	0.01%
2020/01/13	10	28.45	19	28.28	28.55	-9	15,440	-0.06%
2020/01/10	0	0.00	2	28.10	28.10	-2	15,239	-0.01%
2020/01/09	0	0.00	2	27.90	27.90	-2	15,069	-0.01%
2020/01/08	2	27.70	0.1	27.80	27.70	1.9	15,230	0.01%
2020/01/07	17	27.72	30	27.75	27.80	-13	15,216	-0.09%
2020/01/06	13	27.82	100	27.85	27.80	-87	15,294	-0.57%
2020/01/02	9	27.85	10	27.80	27.95	-1	15,482	-0.01%
2019/12/31	10	27.90	10	27.90	27.90	0	15,445	0.00%
2019/12/30	18	27.93	25	27.95	28.00	-7	15,516	-0.05%
2019/12/27	1	27.85	5.3	27.90	27.95	-4.3	15,529	-0.03%
2019/12/26	10	27.85	0	0.00	27.85	10	15,592	0.06%
2019/12/25	1	27.90	0	0.00	27.90	1	15,758	0.01%
2019/12/24	5.2	27.85	78	27.90	27.90	-72.8	15,911	-0.46%
2019/12/23	0	0.00	5	27.90	27.90	-5	15,950	-0.03%
2019/12/20	10	27.70	5	27.79	27.75	5	15,979	0.03%
2019/12/19	10	27.75	0	0.00	27.75	10	15,914	0.06%
2019/12/18	0	0.00	13	27.73	27.85	-13	15,907	-0.08%
2019/12/17	11	27.60	1	27.65	27.75	10	16,078	0.06%
2019/12/16	0	0.00	18.2	27.60	27.60	-18.2	16,049	-0.11%
2019/12/13	1	27.55	3	27.50	27.55	-2	16,073	-0.01%
2019/12/12	34.9	27.38	3	27.50	27.40	31.9	16,057	0.20%
2019/12/11	15	27.25	0	0.00	27.30	15	16,098	0.09%
2019/12/10	11	27.29	10	27.29	27.30	1	16,264	0.01%
2019/12/09	0	0.00	1	27.20	27.25	-1	16,537	-0.01%
2019/12/05	3	27.25	5	27.38	27.15	-2	17,289	-0.01%
2019/12/04	3	27.13	0	0.00	27.25	3	17,203	0.02%
2019/12/03	1	27.35	2	27.40	27.35	-1	17,190	-0.01%
2019/12/02	1	27.10	0	0.00	27.25	1	17,201	0.01%
2019/11/29	7	27.06	0	0.00	27.05	7	17,281	0.04%
2019/11/28	2	27.15	0	0.00	27.15	2	17,242	0.01%
2019/11/27	11	27.17	10	27.20	27.30	1	17,356	0.01%
2019/11/26	6	27.35	0	0.00	27.20	6	17,278	0.03%
2019/11/25	38	27.18	0	0.00	27.15	38	16,797	0.23%
2019/11/22	19	27.21	0	0.00	27.30	19	16,888	0.11%
2019/11/21	42	27.25	0	0.00	27.35	42	16,943	0.25%
2019/11/20	62	27.46	0	0.00	27.55	62	16,831	0.37%
2019/11/19	0	0.00	2	27.45	27.65	-2	16,890	-0.01%
2019/11/18	10	27.40	0	0.00	27.50	10	16,975	0.06%
2019/11/15	6	27.35	2	27.35	27.25	4	17,072	0.02%
2019/11/14	8	27.06	6	27.05	27.05	2	17,235	0.01%
2019/11/13	4	27.18	0	0.00	27.15	4	17,353	0.02%
2019/11/12	7	27.25	0.7	27.35	27.25	6.4	17,339	0.04%
2019/11/11	16	27.36	2	27.60	27.30	14	17,327	0.08%
2019/11/08	0	0.00	3	27.80	27.60	-3	17,195	-0.02%
2019/11/07	11	27.59	5	27.55	27.60	6	17,273	0.03%
2019/11/06	0	0.00	2	27.85	27.95	-2	17,197	-0.01%
2019/11/05	2.1	27.80	1	27.90	27.90	1.1	17,289	0.01%
2019/11/04	5	27.66	4.3	27.64	27.75	0.7	17,563	0.00%
2019/11/01	6	27.29	2	27.43	27.50	4	17,925	0.02%
2019/10/31	93.9	27.75	3.1	27.68	27.55	90.9	18,214	0.50%
2019/10/30	10.3	27.34	7	27.36	27.40	3.3	18,214	0.02%
2019/10/29	1	26.80	6	26.88	26.90	-5	18,010	-0.03%
2019/10/28	2	26.80	14.5	26.76	26.80	-12.5	18,203	-0.07%
2019/10/24	0	0.00	6	26.67	26.70	-6	19,125	-0.03%
2019/10/23	1	26.35	3	26.50	26.35	-2	20,671	-0.01%
2019/10/22	2	26.38	5	26.45	26.55	-3	21,359	-0.01%
2019/10/21	21	26.25	0	0.00	26.30	21	21,715	0.10%
2019/10/18	0.9	26.45	0	0.00	26.40	0.9	22,047	0.00%
2019/10/17	5	26.40	5	26.40	26.35	0	22,112	0.00%
2019/10/16	1	26.40	0	0.00	26.40	1	22,101	0.00%
2019/10/15	6	26.21	0	0.00	26.40	6	22,027	0.03%
2019/10/14	2	26.30	0	0.00	26.30	2	22,065	0.01%
2019/10/09	21	26.34	0	0.00	26.25	21	22,129	0.09%
2019/10/08	5	26.45	2	26.30	26.30	3	22,168	0.01%
2019/10/07	5	26.25	0	0.00	26.25	5	22,494	0.02%
2019/10/04	6	26.16	0	0.00	26.15	6	22,638	0.03%
2019/10/03	3	26.22	1	26.15	26.20	2	22,613	0.01%
2019/10/02	5	26.40	0	0.00	26.40	5	22,580	0.02%
2019/10/01	1	26.55	5.8	26.33	26.50	-4.8	22,573	-0.02%
2019/09/27	5	26.30	0.1	26.35	26.25	4.9	22,506	0.02%
2019/09/26	10	26.44	3	26.55	26.40	7	22,495	0.03%
2019/09/25	5	26.55	5	26.60	26.55	0	22,583	0.00%
2019/09/24	25	26.55	0.4	26.75	26.75	24.6	22,930	0.11%
2019/09/23	2	26.73	8	26.71	26.60	-6	23,043	-0.03%
2019/09/20	0	0.00	4.1	26.61	26.80	-4.1	23,223	-0.02%
2019/09/19	1	26.45	0	0.00	26.60	1	22,928	0.00%
2019/09/18	0	0.00	2	26.50	26.60	-2	22,929	-0.01%
2019/09/17	7	26.18	10.7	26.26	26.35	-3.7	22,955	-0.02%
2019/09/16	11.3	26.41	0	0.00	26.35	11.3	23,115	0.05%
2019/09/12	2	26.40	16	26.43	26.40	-14	23,217	-0.06%
2019/09/11	7.6	26.53	6	26.58	26.55	1.6	23,404	0.01%
2019/09/10	4	26.40	54	26.50	26.50	-50	23,314	-0.21%
2019/09/09	0	0.00	43	25.95	25.95	-43	23,108	-0.19%
2019/09/06	1.6	25.45	6.1	25.45	25.50	-4.6	23,148	-0.02%
2019/09/05	13	25.49	7	25.45	25.35	6	23,710	0.03%
2019/09/04	4	25.35	0	0.00	25.30	4	25,069	0.02%
2019/09/03	10.1	25.70	17	25.63	25.50	-6.9	26,001	-0.03%
2019/09/02	3	25.45	1	25.50	25.40	2	26,062	0.01%
2019/08/30	0	0.00	1	25.10	25.25	-1	26,219	0.00%
2019/08/29	8	24.85	7.6	24.87	24.95	0.4	26,212	0.00%
2019/08/28	1	25.00	1.3	25.09	24.95	-0.3	26,278	0.00%
2019/08/27	2.4	24.92	2	24.95	24.90	0.4	26,610	0.00%
2019/08/26	5	24.75	0	0.00	24.75	5	26,731	0.02%
2019/08/23	7.6	24.85	0	0.00	24.95	7.6	27,028	0.03%
2019/08/22	8	24.95	0	0.00	24.85	8	27,080	0.03%
2019/08/21	10	25.10	0	0.00	25.00	10	27,472	0.04%
2019/08/20	5	25.38	7	25.45	25.25	-2	27,503	-0.01%
2019/08/19	0	0.00	23	25.48	25.40	-23	27,585	-0.08%
2019/08/15	10	24.84	0	0.00	24.95	10	27,574	0.04%
2019/08/14	2	25.10	127	25.10	25.05	-125	28,148	-0.44%	大賣/鉅額交易
2019/08/13	7	25.02	3.1	25.01	24.95	3.9	28,151	0.01%
2019/08/12	10	25.25	7	25.29	25.15	3	28,133	0.01%
2019/08/08	17.2	25.29	5	25.16	25.25	12.2	28,093	0.04%
2019/08/07	10	24.97	2	24.90	24.95	8	28,051	0.03%
2019/08/06	13	24.67	1	24.90	25.00	12	28,144	0.04%
2019/08/05	46	25.01	7	25.04	25.00	39	27,843	0.14%
2019/08/02	18.3	25.25	18	25.23	25.25	0.3	27,540	0.00%
2019/08/01	13.1	25.64	2	25.65	25.60	11.1	27,284	0.04%
2019/07/31	0.4	26.10	0	0.00	26.00	0.4	26,895	0.00%
2019/07/30	20	25.69	0	0.00	25.65	20	26,736	0.07%
2019/07/29	17	25.85	17	25.84	25.85	0	26,960	0.00%
2019/07/26	17.1	26.22	0	0.00	26.15	17.1	26,721	0.06%
2019/07/25	65	26.39	30	26.45	26.30	35	26,367	0.13%
2019/07/24	27	28.13	4	28.20	28.10	23	24,865	0.09%
2019/07/23	2.7	28.01	12	28.00	28.10	-9.3	24,492	-0.04%
2019/07/22	3	27.95	43	27.61	27.95	-40	24,260	-0.16%
2019/07/19	2	27.50	2	27.43	27.50	0	23,851	0.00%
2019/07/18	35.5	27.20	0	0.00	27.20	35.5	23,830	0.15%
2019/07/17	33	27.22	0.2	27.20	27.15	32.8	23,844	0.14%
2019/07/16	41	27.39	0	0.00	27.35	41	23,729	0.17%
2019/07/15	111	27.44	3	27.50	27.50	108	23,605	0.46%	大買/鉅額交易
2019/07/12	0	0.00	2	27.40	27.35	-2	23,437	-0.01%
2019/07/11	0	0.00	70	27.05	27.20	-70	23,233	-0.30%
2019/07/10	2	26.45	0	0.00	26.50	2	22,762	0.01%
2019/07/09	10	26.33	0	0.00	26.20	10	22,823	0.04%
2019/07/08	13	26.35	0	0.00	26.35	13	23,065	0.06%
2019/07/05	0	0.00	1	26.40	26.45	-1	23,175	0.00%
2019/07/04	2	26.35	7	26.34	26.40	-5	23,236	-0.02%
2019/07/03	2	25.83	11	25.90	26.10	-9	23,491	-0.04%
2019/07/02	9	25.84	0	0.00	25.90	9	23,672	0.04%
2019/07/01	72	25.81	17	25.98	26.00	55	23,789	0.23%
2019/06/28	18	26.05	5	26.05	26.00	13	23,488	0.06%
2019/06/27	2	26.25	8	26.25	26.35	-6	23,380	-0.03%
2019/06/25	7	26.35	0	0.00	26.45	7	23,461	0.03%
2019/06/21	0	0.00	0.3	26.30	26.25	-0.3	23,732	0.00%
2019/06/20	1	26.40	0	0.00	26.30	1	23,667	0.00%
2019/06/19	1	26.20	17.1	26.24	26.35	-16.1	23,701	-0.07%
2019/06/18	6	25.86	0	0.00	25.95	6	23,540	0.03%
2019/06/17	16	25.95	19	26.11	25.90	-3	23,709	-0.01%
2019/06/14	18	25.90	1	26.00	25.90	17	23,776	0.07%
2019/06/13	11	25.55	0	0.00	25.55	11	24,075	0.05%
2019/06/12	58	25.65	27	25.69	25.80	31	23,782	0.13%
2019/06/11	101	26.55	22	26.75	26.55	79	22,365	0.35%	大買/
2019/06/10	9	27.30	0.3	27.35	27.30	8.7	21,359	0.04%
2019/06/05	7	27.32	4	27.25	27.25	3	21,017	0.01%
2019/06/04	1	27.15	8	27.16	27.40	-7	20,989	-0.03%
2019/06/03	6	27.03	3	27.17	27.20	3	21,008	0.01%
2019/05/31	2	27.45	13	27.41	27.40	-11	20,625	-0.05%
2019/05/30	0	0.00	3	26.92	27.20	-3	20,292	-0.01%
2019/05/28	1	26.50	5	26.50	26.65	-4	20,048	-0.02%
2019/05/27	0	0.00	4	26.28	26.35	-4	19,647	-0.02%
2019/05/24	0	0.00	1	26.00	26.10	-1	19,623	-0.01%
2019/05/23	11	25.84	0	0.00	25.95	11	19,414	0.06%
2019/05/22	11	25.90	5	25.95	26.05	6	19,294	0.03%
2019/05/21	0	0.00	138	26.03	26.20	-138	19,193	-0.72%	大賣/鉅額交易
2019/05/20	3	25.30	1	25.30	25.50	2	18,601	0.01%
2019/05/17	8	25.26	0	0.00	25.15	8	18,585	0.04%
2019/05/16	5	25.24	1	25.15	25.10	4	18,606	0.02%
2019/05/15	3	25.23	0	0.00	25.15	3	18,588	0.02%
2019/05/14	2	25.10	4	25.10	25.00	-2	18,916	-0.01%
2019/05/13	2	25.03	0	0.00	25.20	2	18,807	0.01%
2019/05/10	3	25.02	4	25.05	25.00	-1	18,849	-0.01%
2019/05/09	0	0.00	1	25.05	25.00	-1	18,933	-0.01%
2019/05/08	1	25.15	0	0.00	25.10	1	18,851	0.01%
2019/05/07	1	25.10	3	25.07	25.15	-2	18,793	-0.01%
2019/05/06	6	24.96	1	24.95	25.00	5	18,814	0.03%
2019/05/03	23	25.30	7	25.30	25.30	16	18,468	0.09%
2019/05/02	1	25.50	4	25.50	25.50	-3	18,253	-0.02%
2019/04/30	7	25.37	8.6	25.35	25.35	-1.6	18,221	-0.01%
2019/04/29	3.5	25.31	5	25.30	25.40	-1.5	18,211	-0.01%
2019/04/26	0	0.00	4	24.69	24.75	-4	17,998	-0.02%
2019/04/25	6	24.26	1	24.25	24.25	5	17,956	0.03%
2019/04/23	7.1	24.20	0	0.00	24.25	7.1	17,987	0.04%
2019/04/22	0	0.00	2	24.20	24.20	-2	17,908	-0.01%
2019/04/18	1	23.95	0	0.00	24.00	1	18,171	0.01%
2019/04/17	0	0.00	3	23.95	23.95	-3	18,505	-0.02%
2019/04/15	1	23.80	2	23.93	24.00	-1	18,807	-0.01%
2019/04/12	24	23.73	0	0.00	23.85	24	18,693	0.13%
2019/04/11	2	23.90	0	0.00	23.90	2	18,397	0.01%
2019/04/10	1	23.90	4	23.95	24.00	-3	18,284	-0.02%
2019/04/09	111	23.85	101	23.90	24.00	10	18,336	0.05%	大買/大賣/
2019/04/08	3	24.00	1	24.00	23.95	2	18,029	0.01%
2019/04/03	2	23.85	2	24.00	24.00	0	17,704	0.00%
2019/04/02	2	23.85	2	23.85	24.00	0	17,400	0.00%
2019/04/01	5	23.85	1	23.80	23.85	4	17,289	0.02%
2019/03/29	1	23.60	17	23.57	23.75	-16	17,047	-0.09%
2019/03/28	6	23.40	9	23.40	23.60	-3	16,965	-0.02%
2019/03/27	12	23.49	0	0.00	23.45	12	16,785	0.07%
2019/03/26	9	23.48	0	0.00	23.55	9	16,543	0.05%
2019/03/25	10	23.43	8	23.46	23.45	2	16,759	0.01%
2019/03/22	0	0.00	12	23.55	23.60	-12	16,503	-0.07%
2019/03/21	15	23.20	1	23.25	23.35	14	16,257	0.09%
2019/03/20	4	23.24	14	23.34	23.30	-10	16,136	-0.06%
2019/03/19	6	23.30	7	23.27	23.30	-1	15,773	-0.01%
2019/03/18	35	23.03	46.2	23.10	23.10	-11.2	15,502	-0.07%
2019/03/15	4	22.50	25	22.49	22.50	-21	14,950	-0.14%
2019/03/13	0	0.00	1	22.40	22.40	-1	15,168	-0.01%
2019/03/12	3	22.35	126	22.33	22.40	-123	15,255	-0.81%	大賣/鉅額交易
2019/03/11	3	22.12	0	0.00	22.10	3	15,236	0.02%
2019/03/08	7	22.10	1	22.10	22.10	6	15,446	0.04%
2019/03/07	3	22.30	0	0.00	22.20	3	15,604	0.02%
2019/03/06	2.5	22.13	0	0.00	22.20	2.5	15,520	0.02%
2019/03/05	12	22.08	6	22.11	22.15	6	15,649	0.04%
2019/03/04	2	22.10	1	22.10	22.15	1	15,772	0.01%
2019/02/27	10	22.00	1	21.95	22.10	9	15,696	0.06%
2019/02/26	0	0.00	1.5	22.03	22.00	-1.5	15,641	-0.01%
2019/02/25	2.2	21.86	0	0.00	22.00	2.2	15,615	0.01%
2019/02/22	6	21.71	6	21.80	21.85	0	15,616	0.00%
2019/02/21	2	21.75	1	21.80	21.80	1	15,713	0.01%
2019/02/20	4	21.65	1	21.75	21.80	3	15,837	0.02%
2019/02/18	0	0.00	39	21.70	21.70	-39	15,793	-0.25%
2019/02/15	9	21.56	11	21.70	21.55	-2	15,757	-0.01%
2019/02/14	0	0.00	2	21.80	21.80	-2	15,741	-0.01%
2019/02/13	4	21.94	12	21.95	21.90	-8	15,671	-0.05%
2019/02/11	2	21.50	29.8	21.47	21.45	-27.8	15,363	-0.18%
2019/01/30	1.5	21.33	2	21.38	21.35	-0.5	15,373	0.00%
2019/01/29	6.5	21.21	7	21.22	21.25	-0.5	15,262	0.00%
2019/01/25	6	21.23	0	0.00	21.20	6	15,427	0.04%
2019/01/24	9	21.03	0	0.00	21.15	9	15,386	0.06%
2019/01/23	6	21.16	0	0.00	21.15	6	15,689	0.04%
2019/01/21	0	0.00	5	21.30	21.40	-5	16,139	-0.03%
2019/01/18	0	0.00	4	21.03	21.20	-4	16,342	-0.02%
2019/01/17	6	20.92	0	0.00	20.95	6	16,698	0.04%
2019/01/14	6	21.00	0	0.00	21.00	6	17,507	0.03%
2019/01/11	2	20.95	0.2	21.00	21.00	1.8	17,687	0.01%
2019/01/10	5	20.75	10.1	20.89	20.90	-5.1	17,599	-0.03%
2019/01/08	6.7	20.23	0	0.00	20.30	6.7	17,839	0.04%
2019/01/03	1	20.15	1.8	20.23	20.10	-0.8	19,529	0.00%
2019/01/02	2	20.15	0	0.00	20.10	2	19,757	0.01%
2018/12/28	0	0.00	0.4	20.20	20.10	-0.4	19,901	0.00%
2018/12/27	6	20.20	0	0.00	20.25	6	19,989	0.03%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/25	3	19.98	0	0.00	20.05	3	20,285	0.01%
2018/12/24	12	20.00	1	20.00	20.20	11	20,467	0.05%
2018/12/22	12	20.00	0	0.00	20.05	12	20,407	0.06%
2018/12/21	6	20.05	0	0.00	20.00	6	20,553	0.03%
2018/12/20	5	20.05	0	0.00	20.05	5	20,632	0.02%
2018/12/19	5	20.05	0	0.00	20.20	5	20,630	0.02%
2018/12/18	43	20.12	0	0.00	20.05	43	20,689	0.21%
2018/12/14	11	20.55	0	0.00	20.50	11	20,668	0.05%
2018/12/13	1	20.65	1	20.50	20.60	0	20,707	0.00%
2018/12/12	6	20.38	0	0.00	20.45	6	20,676	0.03%
2018/12/11	3	20.22	0	0.00	20.20	3	20,699	0.01%
2018/12/10	1	20.35	3	20.35	20.20	-2	20,823	-0.01%
2018/12/07	105	20.45	2	20.45	20.35	103	20,881	0.49%	大買/鉅額交易
2018/12/04	1.4	20.96	0	0.00	20.90	1.4	20,671	0.01%
2018/12/03	43	20.92	22	20.95	21.00	21	21,048	0.10%
2018/11/30	0	0.00	2	20.80	20.80	-2	21,058	-0.01%
2018/11/29	5.5	20.75	0	0.00	20.65	5.5	20,923	0.03%
2018/11/27	1	20.65	0	0.00	20.70	1	20,751	0.00%
2018/11/26	0	0.00	1	20.80	20.75	-1	20,769	0.00%
2018/11/23	2	20.70	0	0.00	20.75	2	20,746	0.01%
2018/11/22	1	20.85	0	0.00	20.85	1	20,940	0.00%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	3	21.30	0	0.00	21.15	3	20,867	0.01%
2018/11/15	1	21.20	0	0.00	21.25	1	21,101	0.00%
2018/11/13	1	21.05	0	0.00	21.10	1	21,146	0.00%
2018/11/09	0	0.00	20	21.15	21.20	-20	21,388	-0.09%
2018/11/08	1	21.10	0	0.00	21.35	1	21,427	0.00%
2018/11/07	0	0.00	2	21.10	21.10	-2	21,259	-0.01%
2018/11/06	11	20.81	0	0.00	20.95	11	21,331	0.05%
2018/11/05	19	20.70	0	0.00	20.90	19	21,271	0.09%
2018/11/02	3.4	20.64	50	20.60	20.95	-46.6	21,327	-0.22%
2018/11/01	5.4	20.31	0	0.00	20.35	5.4	21,475	0.03%
2018/10/31	0	0.00	17	20.41	20.50	-17	21,654	-0.08%
2018/10/29	26	19.66	0	0.00	19.60	26	21,457	0.12%
2018/10/26	16	20.01	3	19.97	19.85	13	21,237	0.06%
2018/10/25	7.9	20.01	1.2	20.09	19.95	6.7	20,989	0.03%
2018/10/24	5	20.19	8	20.15	20.40	-3	20,864	-0.01%
2018/10/23	18.7	20.64	0	0.00	20.55	18.7	20,596	0.09%
2018/10/22	10	20.95	0	0.00	20.90	10	20,634	0.05%
2018/10/19	4	21.08	0	0.00	21.20	4	21,371	0.02%
2018/10/18	14	21.31	0	0.00	21.30	14	21,953	0.06%
2018/10/17	2	21.25	0	0.00	21.30	2	22,288	0.01%
2018/10/16	12	21.27	2	21.40	21.25	10	22,707	0.04%
2018/10/15	17	21.44	16	21.40	21.50	1	22,810	0.00%
2018/10/12	24	21.49	0	0.00	21.75	24	22,725	0.11%
2018/10/11	35	21.62	1	21.55	21.60	34	22,514	0.15%
2018/10/09	0.5	22.35	13	22.11	22.35	-12.6	21,684	-0.06%
2018/10/08	14	22.00	0	0.00	22.05	14	21,599	0.06%
2018/10/05	9	22.04	0	0.00	22.05	9	21,648	0.04%
2018/10/04	3	22.15	0	0.00	22.20	3	21,719	0.01%
2018/10/02	1	22.40	0	0.00	22.45	1	21,800	0.00%
2018/10/01	1	22.50	0	0.00	22.60	1	21,737	0.00%
2018/09/28	0	0.00	0	22.55	22.55	0	21,924	0.00%
2018/09/27	3	22.45	0	0.00	22.50	3	21,937	0.01%
2018/09/26	2	22.63	1	22.70	22.55	1	21,787	0.00%
2018/09/25	2	22.63	2	22.55	22.75	0	21,931	0.00%
2018/09/21	0	0.00	12	22.62	22.65	-12	21,926	-0.05%
2018/09/20	36	22.25	0	0.00	22.20	36	21,815	0.17%
2018/09/19	1	22.30	0	0.00	22.30	1	21,922	0.00%
2018/09/18	0.2	22.40	0	0.00	22.40	0.2	21,967	0.00%
2018/09/14	1.7	22.45	0	0.00	22.35	1.7	23,007	0.01%
2018/09/11	0	22.30	1	22.20	22.30	-1	24,111	0.00%
2018/09/10	0	0.00	6	22.20	22.30	-6	24,379	-0.02%
2018/09/07	2	22.30	8	22.40	22.30	-6	24,644	-0.02%
2018/09/05	0	0.00	7	22.31	22.25	-7	24,306	-0.03%
2018/09/04	6	22.45	2	22.45	22.45	4	24,389	0.02%
2018/09/03	0	0.00	50	22.40	22.45	-50	24,495	-0.20%
2018/08/31	1	22.35	1.5	22.53	22.60	-0.5	24,580	0.00%
2018/08/30	9.1	22.38	5	22.45	22.45	4.1	24,596	0.02%
2018/08/29	5	22.55	11.5	22.59	22.60	-6.5	24,861	-0.03%
2018/08/28	0	0.00	33	22.38	22.45	-33	24,888	-0.13%
2018/08/27	12.4	22.16	28	22.23	22.25	-15.6	24,877	-0.06%
2018/08/24	4	22.16	2	22.25	22.25	2	25,024	0.01%
2018/08/23	1	22.35	2	22.35	22.35	-1	26,130	0.00%
2018/08/22	5	22.20	44	22.27	22.25	-39	26,468	-0.15%
2018/08/21	0	0.00	6	21.98	22.00	-6	26,256	-0.02%
2018/08/20	0	0.00	1	21.85	21.80	-1	26,210	0.00%
2018/08/17	5	21.85	1	21.90	21.75	4	26,200	0.02%
2018/08/16	4	21.49	1	21.50	21.80	3	26,087	0.01%
2018/08/15	2	21.60	1	21.75	21.55	1	26,034	0.00%
2018/08/14	2	21.75	25	21.65	21.70	-23	26,005	-0.09%
2018/08/13	14	21.62	0	0.00	21.60	14	26,031	0.05%
2018/08/10	1	21.65	13	21.80	21.80	-12	25,809	-0.05%
2018/08/09	13	21.81	0	0.00	21.70	13	25,901	0.05%
2018/08/08	0	0.00	8	21.95	21.95	-8	25,510	-0.03%
2018/08/07	10	21.70	41	21.99	21.65	-31	25,626	-0.12%
2018/08/06	0	0.00	3	21.62	21.65	-3	25,757	-0.01%
2018/08/03	2	21.30	0	0.00	21.30	2	25,721	0.01%
2018/08/02	20	21.28	176	21.30	21.25	-156	25,593	-0.61%	大賣/鉅額交易
2018/07/31	6	21.39	3	21.23	21.35	3	25,618	0.01%
2018/07/30	4	20.85	7	21.00	21.00	-3	25,488	-0.01%
2018/07/27	5	20.94	8	20.98	20.95	-3	25,593	-0.01%
2018/07/26	2	21.00	1	21.00	21.10	1	25,359	0.00%
2018/07/25	30	22.40	5	22.35	22.45	25	24,594	0.10%
2018/07/24	3	22.35	2	22.40	22.35	1	24,225	0.00%
2018/07/23	0	0.00	24.2	22.05	22.20	-24.2	23,943	-0.10%
2018/07/20	1	21.90	16	21.88	21.90	-15	23,817	-0.06%
2018/07/19	7	21.79	0	0.00	21.80	7	23,401	0.03%
2018/07/17	2	21.78	10	21.75	21.70	-8	23,322	-0.03%
2018/07/16	117	21.75	87	21.73	21.70	30	23,204	0.13%	大買/
2018/07/12	50	21.30	12	21.55	21.65	38	22,993	0.17%
2018/07/11	0	0.00	3	21.20	21.25	-3	22,821	-0.01%
2018/07/10	0	0.00	2	21.20	21.15	-2	22,723	-0.01%
2018/07/09	1	21.05	1.5	21.10	21.05	-0.5	22,706	0.00%
2018/07/06	3	20.85	0	0.00	20.95	3	22,809	0.01%
2018/07/05	0	0.00	2	20.90	20.90	-2	22,934	-0.01%
2018/07/03	10	21.15	0	0.00	20.95	10	23,244	0.04%
2018/07/02	2	21.08	0	0.00	21.05	2	23,287	0.01%
2018/06/27	5	21.10	0	0.00	21.00	5	22,898	0.02%
2018/06/25	5	21.15	2	21.25	21.15	3	22,765	0.01%
2018/06/22	9	20.89	0	0.00	20.90	9	22,187	0.04%
2018/06/21	23	21.05	0	0.00	21.05	23	21,835	0.11%
2018/06/20	3	21.28	76	21.30	21.20	-73	21,448	-0.34%
2018/06/19	1	21.30	0	0.00	21.20	1	21,255	0.00%
2018/06/14	9	21.50	0	0.00	21.40	9	20,688	0.04%
2018/06/13	2	21.78	0	0.00	21.75	2	20,651	0.01%
2018/06/12	0	0.00	67.3	21.90	21.95	-67.3	20,943	-0.32%
2018/06/11	1	21.90	0	0.00	21.90	1	20,742	0.00%
2018/06/08	0	0.00	0	21.85	21.85	0	20,647	0.00%
2018/06/07	6	21.78	5	21.95	21.90	1	20,550	0.00%
2018/06/06	69	21.55	1	21.60	21.80	68	20,481	0.33%
2018/06/05	0	0.00	27	21.43	21.50	-27	20,094	-0.13%
2018/06/04	0	0.00	3	21.25	21.25	-3	19,888	-0.02%
2018/06/01	6	20.88	0.5	21.15	21.10	5.5	19,806	0.03%
2018/05/31	6	20.93	0	0.00	20.90	6	19,617	0.03%
2018/05/30	12	21.07	13	21.15	21.00	-1	18,518	-0.01%
2018/05/29	4	21.23	0	0.00	21.30	4	18,050	0.02%
2018/05/28	1	21.15	57	21.20	21.25	-56	18,174	-0.31%
2018/05/25	4	21.18	0	0.00	21.15	4	18,447	0.02%
2018/05/24	20	21.15	3	21.20	21.20	17	18,530	0.09%
2018/05/23	2	21.20	0	0.00	21.15	2	18,745	0.01%
2018/05/22	20	21.20	0	0.00	21.25	20	18,789	0.11%
2018/05/18	2	21.18	0	0.00	21.15	2	19,484	0.01%
2018/05/17	0	0.00	3	21.25	21.15	-3	19,752	-0.02%
2018/05/16	22	21.05	2	21.10	21.10	20	19,724	0.10%
2018/05/15	6	21.22	0	0.00	21.15	6	20,236	0.03%
2018/05/14	14	20.95	1	21.25	21.20	13	21,219	0.06%
2018/05/11	3	20.85	1	20.85	20.90	2	20,891	0.01%
2018/05/10	5	20.75	0	0.00	20.80	5	20,762	0.02%
2018/05/09	12	20.74	0	0.00	20.70	12	20,623	0.06%
2018/05/08	7	20.65	0	0.00	20.70	7	20,609	0.03%
2018/05/07	3	20.63	0	0.00	20.70	3	20,482	0.01%
2018/05/04	7	20.54	20	20.55	20.70	-13	20,229	-0.06%
2018/05/03	7	20.60	0	0.00	20.55	7	19,964	0.04%
2018/05/02	28	20.84	0.1	20.90	20.85	27.9	19,853	0.14%
2018/04/30	0	0.00	10	20.90	21.00	-10	19,823	-0.05%
2018/04/27	1	20.60	0	0.00	20.60	1	19,442	0.01%
2018/04/26	1	20.50	104	20.54	20.55	-103	19,337	-0.53%	大賣/鉅額交易
2018/04/25	2	20.10	0	0.00	20.25	2	18,756	0.01%
2018/04/24	0	0.00	7	20.26	20.25	-7	18,750	-0.04%
2018/04/23	11	20.26	0	0.00	20.15	11	18,664	0.06%
2018/04/20	0	0.00	2	20.30	20.35	-2	18,459	-0.01%
2018/04/19	0.1	20.20	2	20.20	20.20	-1.9	18,391	-0.01%
2018/04/18	0	0.00	12.1	20.10	20.10	-12.1	18,405	-0.07%
2018/04/17	3	19.98	1	20.05	20.05	2	18,418	0.01%
2018/04/16	10	20.05	0	0.00	20.15	10	18,419	0.05%
2018/04/13	1	20.10	0	0.00	20.05	1	18,429	0.01%
2018/04/12	24	19.91	0	0.00	20.10	24	18,673	0.13%
2018/04/11	0	0.00	3	19.95	20.00	-3	18,618	-0.02%
2018/04/10	0	0.00	3	19.65	19.80	-3	18,443	-0.02%
2018/04/03	4	19.41	0	0.00	19.45	4	18,393	0.02%
2018/04/02	1	19.45	0	0.00	19.50	1	18,244	0.01%
2018/03/31	37	19.60	13.4	19.55	19.55	23.6	18,130	0.13%
2018/03/29	15	19.57	0	0.00	19.60	15	18,061	0.08%
2018/03/28	2	19.45	0	0.00	19.50	2	17,940	0.01%
2018/03/27	1	19.45	1	19.50	19.45	0	17,863	0.00%
2018/03/26	10	19.35	0	0.00	19.35	10	17,556	0.06%
2018/03/23	16	19.39	0	0.00	19.40	16	17,404	0.09%
2018/03/22	2	19.65	47	19.60	19.60	-45	17,160	-0.26%
2018/03/20	11	19.55	0	0.00	19.50	11	17,193	0.06%
2018/03/16	10	19.35	0	0.00	19.30	10	16,798	0.06%
2018/03/15	5	19.40	0	0.00	19.35	5	16,415	0.03%
2018/03/14	0	0.00	1.1	19.50	19.45	-1.1	16,414	-0.01%
2018/03/13	12	19.50	8	19.50	19.55	4	16,419	0.02%
2018/03/12	5	19.45	2	19.45	19.50	3	16,407	0.02%
2018/03/08	0	0.00	0.9	19.40	19.35	-0.9	16,711	-0.01%
2018/03/05	1	19.25	0	0.00	19.20	1	17,229	0.01%
2018/03/02	7	19.30	0	0.00	19.35	7	17,120	0.04%
2018/03/01	1	19.45	3	19.43	19.40	-2	17,038	-0.01%
2018/02/27	0	0.00	13	19.45	19.35	-13	16,915	-0.08%
2018/02/26	1	19.45	11	19.36	19.50	-10	16,660	-0.06%
2018/02/23	15	19.39	0	0.00	19.30	15	16,730	0.09%
2018/02/21	0	0.00	15	19.23	19.30	-15	17,463	-0.09%
2018/02/12	54	18.89	2	18.88	18.80	52	17,075	0.30%
2018/02/09	15	18.72	2	18.68	18.70	13	16,791	0.08%
2018/02/08	6	18.81	26	18.87	18.90	-20	16,543	-0.12%
2018/02/07	12	18.83	0	0.00	18.65	12	16,492	0.07%
2018/02/06	181	18.52	2	18.65	18.50	179	16,036	1.12%	大買/鉅額交易
2018/02/05	1	19.10	0	0.00	19.10	1	14,890	0.01%
2018/02/02	7	19.24	1.4	19.30	19.30	5.6	14,702	0.04%
2018/02/01	1	19.30	0	0.00	19.30	1	14,743	0.01%
2018/01/31	0	0.00	35	19.30	19.20	-35	14,772	-0.24%
2018/01/29	1	19.40	7	19.44	19.50	-6	14,592	-0.04%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	1	19.40	0	0.00	19.50	1	14,466	0.01%
2018/01/24	7	19.41	40	19.35	19.45	-33	14,371	-0.23%
2018/01/23	1	19.45	18	19.50	19.55	-17	14,207	-0.12%
2018/01/19	0	0.00	40	19.50	19.60	-40	14,125	-0.28%
2018/01/17	15	19.50	0	0.00	19.50	15	14,104	0.11%
2018/01/15	43	19.50	3	19.47	19.50	40	13,804	0.29%
2018/01/12	6.4	19.48	100	19.50	19.50	-93.6	13,625	-0.69%
2018/01/11	1	19.50	0	0.00	19.55	1	13,433	0.01%
2018/01/10	1	19.55	10	19.50	19.60	-9	13,576	-0.07%
2018/01/09	0	0.00	7	19.50	19.60	-7	13,486	-0.05%
2018/01/08	1	19.50	62	19.49	19.60	-61	13,493	-0.45%
2018/01/05	1	19.30	2.1	19.35	19.35	-1.1	13,108	-0.01%
2018/01/04	27	19.25	23	19.25	19.30	4	13,178	0.03%
2018/01/03	1	19.15	31	19.23	19.35	-30	13,256	-0.23%
2018/01/02	10	18.85	0	0.00	18.90	10	12,821	0.08%