玉山金 (2884)-華南永昌-岡山券商分點個股進出

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
28.65
漲跌
▲0.15
漲幅
+0.53%
成交量
73,784張
產業
上市金融類股
3166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-岡山券商分點個股進出

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-岡山券商分點個股進出
華南永昌-岡山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
2024/05/23	4.2	28.26	14	28.66	28.65	-9.8	29,765	-0.03%
2024/05/22	31.6	28.57	11	28.51	28.50	20.6	28,969	0.07%
2024/05/21	22.6	28.70	10.4	29.12	28.85	12.3	28,352	0.04%
2024/05/20	4	29.03	25.5	29.25	29.40	-21.5	27,499	-0.08%
2024/05/17	21	28.71	38	28.93	29.00	-17	26,294	-0.06%
2024/05/16	0	0.00	1.1	28.24	28.30	-1.1	25,180	0.00%
2024/05/15	5	28.25	6	28.08	28.00	-1	24,945	0.00%
2024/05/14	19.3	27.97	25	27.95	27.90	-5.7	25,005	-0.02%
2024/05/13	3.2	28.25	0	0.00	28.30	3.2	25,333	0.01%
2024/05/10	0.5	28.28	11	28.25	28.50	-10.5	25,250	-0.04%
2024/05/09	4.4	28.07	2	28.05	27.90	2.4	25,063	0.01%
2024/05/08	0.4	28.10	2.1	28.10	28.25	-1.7	24,971	-0.01%
2024/05/07	2	28.15	0	28.05	28.20	2	24,922	0.01%
2024/05/06	8.1	28.02	25.5	28.03	28.10	-17.4	24,685	-0.07%
2024/05/03	0.1	27.65	20.8	27.67	27.60	-20.7	24,200	-0.09%
2024/05/02	11	27.64	0	0.00	27.45	11	24,077	0.05%
2024/04/30	0	0.00	0	27.40	27.40	0	24,007	0.00%
2024/04/29	10	27.58	75	27.49	27.65	-65	23,856	-0.27%
2024/04/26	2	27.03	2.5	27.06	27.10	-0.5	23,407	0.00%
2024/04/25	3	26.93	0	0.00	27.15	3	23,519	0.01%
2024/04/24	1.4	27.27	16.6	27.30	27.05	-15.2	23,463	-0.06%
2024/04/23	1	27.05	4.3	27.24	27.20	-3.3	23,582	-0.01%
2024/04/22	0	0.00	56.2	27.03	27.05	-56.2	23,508	-0.24%
2024/04/19	18.7	26.50	76	26.66	26.55	-57.3	23,286	-0.25%
2024/04/18	2.8	26.91	62	26.80	27.00	-59.2	22,782	-0.26%
2024/04/17	5.2	26.29	5	26.52	26.50	0.2	22,603	0.00%
2024/04/16	13.4	26.39	2	26.65	26.30	11.4	22,238	0.05%
2024/04/15	2	27.10	4	27.05	27.05	-2	21,578	-0.01%
2024/04/12	10.1	27.06	2.2	27.05	27.10	7.9	21,487	0.04%
2024/04/11	0	0.00	59	27.21	27.25	-59	21,342	-0.28%
2024/04/10	0.1	27.16	0	0.00	27.15	0.1	21,272	0.00%
2024/04/09	9.3	27.19	12	27.18	27.30	-2.7	21,201	-0.01%
2024/04/08	3.1	27.08	23.1	27.10	27.15	-20	21,091	-0.09%
2024/04/03	6.1	26.93	9	26.95	26.90	-3	20,964	-0.01%
2024/04/02	1.1	27.30	22	27.20	27.30	-20.9	20,732	-0.10%
2024/04/01	0.2	27.25	1	27.30	27.35	-0.8	20,725	0.00%
2024/03/29	2	27.08	2	27.28	27.25	0	20,636	0.00%
2024/03/28	1	27.10	21.4	27.18	27.15	-20.4	20,438	-0.10%
2024/03/27	16.2	27.21	3	27.35	27.20	13.2	20,255	0.07%
2024/03/26	1.1	27.20	19.5	27.26	27.35	-18.4	20,157	-0.09%
2024/03/25	8.2	27.06	0.5	27.05	27.05	7.6	19,831	0.04%
2024/03/22	1.1	27.05	5	27.12	27.10	-4	19,769	-0.02%
2024/03/21	0	0.00	19	26.72	26.75	-19	19,355	-0.10%
2024/03/20	4	26.50	5	26.57	26.50	-1	19,372	-0.01%
2024/03/19	0.1	26.50	21	26.58	26.55	-21	19,384	-0.11%
2024/03/18	18	26.42	20.5	26.58	26.50	-2.5	19,138	-0.01%
2024/03/15	61	26.08	16	26.15	26.20	45	18,545	0.24%
2024/03/14	21.1	25.92	17.2	25.96	26.05	3.9	17,906	0.02%
2024/03/13	0.1	25.55	10.5	25.62	25.70	-10.4	17,429	-0.06%
2024/03/12	0	0.00	3	25.62	25.65	-3	17,248	-0.02%
2024/03/11	13	25.35	1	25.45	25.50	12	17,255	0.07%
2024/03/08	3	25.32	3.4	25.34	25.30	-0.4	17,111	0.00%
2024/03/07	2.1	25.30	20	25.34	25.40	-17.9	16,848	-0.11%
2024/03/06	7	25.35	26.2	25.39	25.40	-19.2	16,754	-0.11%
2024/03/05	1	25.30	15	25.37	25.30	-14	17,078	-0.08%
2024/03/04	7	25.33	8.2	25.37	25.35	-1.2	17,106	-0.01%
2024/03/01	3	25.23	5.2	25.25	25.35	-2.2	17,143	-0.01%
2024/02/29	1.5	25.24	8.2	25.23	25.25	-6.7	17,045	-0.04%
2024/02/27	14	25.04	22	25.05	25.10	-8	16,349	-0.05%
2024/02/26	12.7	24.36	10	24.39	24.35	2.7	15,680	0.02%
2024/02/23	52.7	24.50	59.4	24.55	24.40	-6.7	15,393	-0.04%
2024/02/22	6.2	24.59	10	24.59	24.50	-3.8	15,548	-0.02%
2024/02/21	7.1	24.68	1	24.65	24.65	6.1	15,462	0.04%
2024/02/20	1	24.80	8.3	24.81	24.75	-7.3	15,474	-0.05%
2024/02/19	0	0.00	7.2	24.74	24.80	-7.2	15,942	-0.05%
2024/02/16	2.2	24.61	0	0.00	24.65	2.2	16,164	0.01%
2024/02/15	2	24.63	6	24.71	24.65	-4	16,245	-0.02%
2024/02/05	30.5	24.51	0	0.00	24.50	30.5	16,018	0.19%
2024/02/02	10.4	24.77	6.5	24.80	24.85	3.9	15,635	0.02%
2024/02/01	3.1	24.80	11.7	24.85	24.90	-8.6	15,583	-0.06%
2024/01/31	5	24.80	2	24.75	24.75	3	15,622	0.02%
2024/01/30	2.4	24.88	0	0.00	24.75	2.4	15,642	0.02%
2024/01/29	4	24.88	0	0.00	25.00	4	15,754	0.03%
2024/01/26	5.4	24.79	3.1	24.93	24.85	2.3	15,870	0.01%
2024/01/25	8	24.65	4	24.73	24.65	4	15,891	0.03%
2024/01/24	24	24.60	6	24.60	24.65	18	15,832	0.11%
2024/01/23	2.5	24.66	1.4	24.70	24.65	1.1	15,780	0.01%
2024/01/22	111.2	24.60	0	0.00	24.55	111.2	15,738	0.71%	大買/鉅額交易
2024/01/19	0.4	24.75	6	24.70	24.70	-5.6	15,569	-0.04%
2024/01/18	38.1	24.68	0.1	24.70	24.55	38	15,506	0.24%
2024/01/17	6.2	24.80	10	24.70	24.60	-3.8	15,396	-0.02%
2024/01/16	14.5	25.00	0	0.00	25.00	14.5	15,148	0.10%
2024/01/15	1	25.35	0	0.00	25.40	1	14,957	0.01%
2024/01/12	5.2	25.29	0	0.00	25.35	5.2	15,170	0.03%
2024/01/11	23.5	25.44	10	25.45	25.40	13.5	15,220	0.09%
2024/01/10	1.2	25.42	6	25.41	25.40	-4.8	15,145	-0.03%
2024/01/09	7.5	25.65	0	0.00	25.50	7.5	15,226	0.05%
2024/01/08	2	25.80	27.1	25.84	25.80	-25.1	15,229	-0.16%
2024/01/05	0	0.00	1	25.65	25.65	-1	15,177	-0.01%
2024/01/04	10	25.60	1.2	25.68	25.70	8.8	15,318	0.06%
2024/01/03	7.5	25.60	0.1	25.60	25.60	7.4	15,632	0.05%
2024/01/02	1	25.75	12.7	25.76	25.90	-11.7	15,580	-0.07%
2023/12/29	0	0.00	2.3	25.75	25.80	-2.3	15,639	-0.01%
2023/12/28	1	25.65	88.3	25.75	25.80	-87.3	15,982	-0.55%
2023/12/27	0	0.00	9	25.68	25.70	-9	15,958	-0.06%
2023/12/25	2	25.30	3	25.30	25.35	-1	15,844	-0.01%
2023/12/22	1.1	25.30	15.1	25.40	25.40	-14.1	15,902	-0.09%
2023/12/21	6.1	25.29	5	25.38	25.40	1.1	15,928	0.01%
2023/12/20	2.1	25.38	0	0.00	25.40	2.1	15,837	0.01%
2023/12/19	18.7	25.40	0	0.00	25.50	18.7	15,759	0.12%
2023/12/18	106.5	25.60	1	25.65	25.65	105.5	15,928	0.66%	大買/鉅額交易
2023/12/15	3.4	25.70	29.1	25.75	25.70	-25.7	16,006	-0.16%
2023/12/14	30	25.70	28	25.72	25.75	2	15,631	0.01%
2023/12/13	1.1	25.36	1	25.35	25.45	0.1	15,320	0.00%
2023/12/12	6.8	25.46	7.2	25.47	25.50	-0.4	15,780	0.00%
2023/12/11	2.9	25.50	6.8	25.51	25.60	-3.9	15,935	-0.02%
2023/12/08	0.1	25.55	15	25.58	25.60	-14.9	15,933	-0.09%
2023/12/07	2	25.40	10	25.50	25.50	-8	15,995	-0.05%
2023/12/06	0	25.50	5	25.60	25.55	-5	16,053	-0.03%
2023/12/05	1.4	25.27	2.2	25.41	25.45	-0.8	15,903	-0.01%
2023/12/04	1	25.20	4	25.24	25.25	-3	15,964	-0.02%
2023/12/01	17.3	25.28	0	0.00	25.25	17.3	16,050	0.11%
2023/11/30	12	25.56	3	25.58	25.60	9	15,938	0.06%
2023/11/29	10.1	25.60	16.3	25.60	25.55	-6.2	15,390	-0.04%
2023/11/28	0	0.00	7.1	25.63	25.70	-7.1	15,247	-0.05%
2023/11/27	3	25.50	2	25.35	25.35	1	15,485	0.01%
2023/11/24	1.1	25.50	3	25.55	25.50	-2	15,446	-0.01%
2023/11/22	1	25.55	0	0.00	25.50	1	15,421	0.01%
2023/11/21	1.2	25.64	12.6	25.54	25.70	-11.4	15,392	-0.07%
2023/11/20	0.1	25.15	1	25.15	25.20	-0.9	15,160	-0.01%
2023/11/17	4.1	25.11	9	25.20	25.15	-4.9	15,128	-0.03%
2023/11/16	5	24.95	36	25.06	25.15	-31	15,028	-0.21%
2023/11/15	4.3	24.54	5	24.60	24.60	-0.7	14,492	0.00%
2023/11/14	4.1	24.43	0	0.00	24.50	4.1	14,218	0.03%
2023/11/13	10	24.50	6.2	24.50	24.50	3.8	14,179	0.03%
2023/11/10	2.5	24.47	0	0.00	24.50	2.5	14,489	0.02%
2023/11/09	2	24.50	1	24.50	24.45	1	14,577	0.01%
2023/11/08	30.8	24.52	0.1	24.55	24.55	30.7	14,809	0.21%
2023/11/07	19	24.39	8	24.43	24.50	11	14,679	0.07%
2023/11/06	2	24.50	0.1	24.65	24.55	1.9	14,703	0.01%
2023/11/03	2.3	24.32	3	24.35	24.35	-0.7	14,523	0.00%
2023/11/02	0	0.00	6.1	24.09	24.15	-6.1	14,579	-0.04%
2023/11/01	3	23.85	0	0.00	23.85	3	14,552	0.02%
2023/10/31	2	23.95	0.1	23.95	23.85	1.9	14,678	0.01%
2023/10/30	1	23.80	0	0.00	23.85	1	14,894	0.01%
2023/10/27	0	0.00	7.1	23.99	24.00	-7.1	14,857	-0.05%
2023/10/26	4.1	23.88	140	23.85	23.80	-136	15,070	-0.90%	大賣/鉅額交易
2023/10/25	1.2	23.97	0	0.00	23.95	1.2	15,050	0.01%
2023/10/24	0.2	23.99	0	0.00	23.95	0.2	15,626	0.00%
2023/10/23	3.3	23.97	1	23.95	24.05	2.3	16,228	0.01%
2023/10/20	13.9	23.97	2	24.03	24.00	11.9	16,482	0.07%
2023/10/19	3.3	24.29	0	0.00	24.20	3.3	16,384	0.02%
2023/10/18	4.1	24.48	2	24.50	24.50	2.1	16,613	0.01%
2023/10/17	2	24.60	1	24.70	24.70	1	16,772	0.01%
2023/10/16	0	0.00	4.3	24.70	24.70	-4.3	16,846	-0.03%
2023/10/13	3	24.58	2	24.65	24.65	1	16,874	0.01%
2023/10/12	0.5	24.73	7	24.71	24.75	-6.5	17,048	-0.04%
2023/10/11	2	24.30	8	24.55	24.60	-6	17,071	-0.04%
2023/10/06	0	0.00	4.3	24.14	24.20	-4.3	16,857	-0.03%
2023/10/05	5	23.90	0.3	24.05	24.00	4.7	16,946	0.03%
2023/10/04	24.7	23.83	6.1	23.81	23.80	18.6	16,918	0.11%
2023/10/03	1.4	24.14	1	24.15	24.10	0.4	16,657	0.00%
2023/10/02	1.6	24.24	0	0.00	24.15	1.6	16,730	0.01%
2023/09/28	8	24.22	14.6	24.23	24.25	-6.6	17,234	-0.04%
2023/09/27	4.2	24.11	1	24.15	24.15	3.2	17,375	0.02%
2023/09/26	3.5	24.20	0	24.20	24.15	3.5	17,441	0.02%
2023/09/25	0.1	24.25	2	24.33	24.30	-1.9	17,418	-0.01%
2023/09/22	90.2	24.15	0	0.00	24.10	90.2	17,676	0.51%
2023/09/21	10.2	24.11	0.8	24.15	24.05	9.5	17,755	0.05%
2023/09/20	3	24.38	5	24.40	24.35	-2	17,558	-0.01%
2023/09/19	0	0.00	3.1	24.45	24.45	-3.1	17,476	-0.02%
2023/09/18	0.8	24.46	2	24.45	24.45	-1.2	17,648	-0.01%
2023/09/15	14.1	24.52	1	24.69	24.40	13.1	17,710	0.07%
2023/09/14	0.4	24.75	1	24.65	24.80	-0.6	17,220	0.00%
2023/09/13	13.1	24.26	0	0.00	24.30	13.1	17,044	0.08%
2023/09/12	3.9	24.12	29	24.15	24.25	-25.1	17,281	-0.15%
2023/09/11	2.4	24.14	1	24.15	24.15	1.4	17,201	0.01%
2023/09/08	1.5	24.26	14	24.20	24.20	-12.6	17,161	-0.07%
2023/09/07	5.6	24.28	0.5	24.35	24.20	5.1	17,201	0.03%
2023/09/06	6.6	24.42	0.5	24.45	24.35	6.2	17,154	0.04%
2023/09/05	6.1	24.50	3	24.50	24.50	3.1	17,051	0.02%
2023/09/04	0.7	24.65	7.3	24.61	24.60	-6.6	17,088	-0.04%
2023/09/01	11.5	24.55	6.1	24.59	24.55	5.4	17,206	0.03%
2023/08/31	5.3	24.57	1.3	24.76	24.45	4	17,334	0.02%
2023/08/30	3.2	24.82	2	24.75	24.80	1.2	17,105	0.01%
2023/08/28	17	24.54	3	24.65	24.50	14	17,312	0.08%
2023/08/25	9.1	24.41	0	24.50	24.35	9.1	17,853	0.05%
2023/08/24	25.5	24.46	0	0.00	24.40	25.5	17,935	0.14%
2023/08/23	5.6	24.61	2	24.58	24.55	3.6	17,763	0.02%
2023/08/22	4.1	24.71	0	0.00	24.65	4.1	17,798	0.02%
2023/08/21	1.2	24.81	4.3	24.87	24.85	-3.2	17,833	-0.02%
2023/08/18	7.1	24.65	5.6	24.71	24.60	1.5	17,896	0.01%
2023/08/17	16.5	24.49	1	24.60	24.50	15.5	17,943	0.09%
2023/08/16	18	24.61	2	24.60	24.55	16	17,968	0.09%
2023/08/15	38.3	25.29	4.5	25.03	25.00	33.8	18,074	0.19%
2023/08/14	11	25.44	6	25.45	25.35	5	18,157	0.03%
2023/08/11	4.1	25.78	0.2	25.85	25.70	3.9	18,303	0.02%
2023/08/10	1.8	25.87	1	25.85	25.85	0.8	18,654	0.00%
2023/08/09	4.1	25.77	3	25.80	25.90	1.1	18,587	0.01%
2023/08/08	13.9	25.70	4	25.60	25.60	9.9	18,629	0.05%
2023/08/07	1	25.65	1.8	25.77	25.75	-0.8	18,521	0.00%
2023/08/04	16.1	25.56	0	0.00	25.55	16.1	19,029	0.08%
2023/08/02	9.1	25.75	7	25.68	25.65	2.1	19,034	0.01%
2023/08/01	3	25.95	0.5	26.00	25.95	2.5	18,926	0.01%
2023/07/31	12	25.91	117.5	25.90	25.85	-105.5	18,911	-0.56%	大賣/鉅額交易
2023/07/28	2.1	25.95	0.1	26.00	25.95	2	18,840	0.01%
2023/07/27	15.3	25.95	16.1	25.93	26.00	-0.8	19,073	0.00%
2023/07/26	5.2	26.90	28	26.82	26.95	-22.8	18,746	-0.12%
2023/07/25	1	26.45	14.1	26.49	26.55	-13.1	18,198	-0.07%
2023/07/24	1.2	26.31	2	26.30	26.25	-0.9	17,976	0.00%
2023/07/21	6.4	26.57	0	0.00	26.45	6.4	17,922	0.04%
2023/07/20	2	26.45	1	26.60	26.60	1	17,686	0.01%
2023/07/19	1	26.40	0	0.00	26.45	1	17,536	0.01%
2023/07/18	10	26.45	1	26.40	26.45	9	17,454	0.05%
2023/07/17	8.9	26.37	12	26.39	26.45	-3.1	17,439	-0.02%
2023/07/14	0	0.00	1	26.10	26.30	-1	17,330	-0.01%
2023/07/13	3.4	26.01	23.7	26.05	26.00	-20.3	17,212	-0.12%
2023/07/12	1.1	25.53	2	25.85	25.95	-0.9	17,202	-0.01%
2023/07/11	0	0.00	1	25.65	25.80	-1	17,178	-0.01%
2023/07/10	5	25.38	1	25.45	25.45	4	17,133	0.02%
2023/07/07	10.8	25.49	2.1	25.55	25.55	8.7	17,090	0.05%
2023/07/06	1	25.90	10	25.87	25.80	-9	17,046	-0.05%
2023/07/05	1.8	26.07	1	26.10	26.15	0.8	16,503	0.00%
2023/07/04	5.1	26.01	1	26.10	26.05	4.1	16,516	0.02%
2023/07/03	0	0.00	0.3	26.20	26.20	-0.3	17,050	0.00%
2023/06/30	3.1	25.89	11.4	26.19	26.05	-8.3	17,383	-0.05%
2023/06/29	4	26.00	2	25.98	25.95	2	17,356	0.01%
2023/06/28	0	26.15	0	0.00	26.10	0	17,343	0.00%
2023/06/27	0	0.00	1	26.15	26.20	-1	17,375	-0.01%
2023/06/26	1	26.30	0	0.00	26.35	1	17,445	0.01%
2023/06/20	19	26.15	5	26.22	26.30	14	17,509	0.08%
2023/06/19	3.8	26.14	9	26.15	26.30	-5.2	17,602	-0.03%
2023/06/16	2	26.28	3	26.27	26.20	-1	17,763	-0.01%
2023/06/15	0.1	26.20	1	26.10	26.25	-1	17,695	-0.01%
2023/06/14	0	26.30	4.1	26.26	26.25	-4.1	18,005	-0.02%
2023/06/13	0	0.00	4	26.35	26.30	-4	18,799	-0.02%
2023/06/12	16	26.26	0	26.30	26.20	16	18,972	0.08%
2023/06/09	2.1	26.60	1.2	26.54	26.50	0.9	19,209	0.00%
2023/06/08	1	26.50	0	0.00	26.60	1	19,690	0.01%
2023/06/07	2	26.60	1	26.70	26.70	1	20,013	0.01%
2023/06/06	7.4	26.47	27.5	26.65	26.55	-20.1	20,186	-0.10%
2023/06/05	32.7	26.31	20.2	26.28	26.35	12.5	20,288	0.06%
2023/06/02	0	0.00	2	26.10	26.00	-2	20,283	-0.01%
2023/06/01	1	25.85	10.6	25.90	25.85	-9.6	20,341	-0.05%
2023/05/31	0.4	25.93	0.3	25.95	25.90	0.1	20,433	0.00%
2023/05/30	0.1	25.95	66.5	25.96	25.90	-66.4	20,093	-0.33%
2023/05/29	2.1	25.85	0.2	25.85	25.80	1.9	20,295	0.01%
2023/05/26	2.3	25.77	4.1	25.85	25.75	-1.8	21,019	-0.01%
2023/05/25	14	25.87	6.3	25.84	25.80	7.7	21,338	0.04%
2023/05/24	6.5	26.00	5	25.98	26.10	1.5	21,844	0.01%
2023/05/23	2	26.03	3	26.10	26.10	-1	24,309	0.00%
2023/05/22	7	26.23	45.4	26.30	26.20	-38.4	24,670	-0.16%
2023/05/19	2	26.25	46	26.20	26.30	-44	24,822	-0.18%
2023/05/18	0.7	25.89	36.1	25.99	26.00	-35.5	24,535	-0.14%
2023/05/17	0	25.85	3.3	25.80	25.90	-3.3	24,518	-0.01%
2023/05/16	0	0.00	109.2	25.59	25.70	-109.2	24,504	-0.45%	大賣/鉅額交易
2023/05/15	0	0.00	1	25.20	25.30	-1	24,649	0.00%
2023/05/12	1.2	25.17	9	25.25	25.25	-7.8	24,732	-0.03%
2023/05/11	6	25.42	2.8	25.47	25.45	3.2	24,717	0.01%
2023/05/10	1	25.35	54.5	25.39	25.50	-53.5	24,967	-0.21%
2023/05/09	8	25.00	0	0.00	25.05	8	24,612	0.03%
2023/05/08	2.8	24.93	12.2	24.98	24.95	-9.4	24,684	-0.04%
2023/05/05	2.2	24.91	8.5	24.94	24.95	-6.2	24,564	-0.03%
2023/05/04	1.5	24.87	7.1	24.78	24.90	-5.6	24,734	-0.02%
2023/05/03	10.3	24.74	41.4	24.71	24.80	-31.1	24,849	-0.13%
2023/05/02	5.5	24.61	3.1	24.80	24.90	2.4	25,028	0.01%
2023/04/28	12	24.89	0	0.00	24.95	12	25,602	0.05%
2023/04/27	0.1	24.78	0	0.00	24.80	0.1	25,915	0.00%
2023/04/26	0	0.00	2	24.90	24.95	-2	26,074	-0.01%
2023/04/25	11	24.87	24	24.93	24.95	-13	26,059	-0.05%
2023/04/24	4.2	24.83	8.5	24.81	25.00	-4.3	26,186	-0.02%
2023/04/21	6.1	24.80	0.9	24.91	24.85	5.2	26,318	0.02%
2023/04/20	2.1	24.90	4.1	24.90	24.90	-2.1	26,408	-0.01%
2023/04/19	5.1	25.05	5	25.03	25.05	0.1	26,893	0.00%
2023/04/18	0.1	25.20	7.7	25.27	25.30	-7.6	26,824	-0.03%
2023/04/17	9.1	25.13	0	0.00	25.25	9.1	26,845	0.03%
2023/04/14	0	0.00	1	25.30	25.45	-1	26,928	0.00%
2023/04/13	0	25.25	0	0.00	25.30	0	26,870	0.00%
2023/04/12	1	25.10	2	25.18	25.30	-1	26,846	0.00%
2023/04/11	3	25.25	14.6	25.17	25.25	-11.6	26,870	-0.04%
2023/04/10	5	24.95	0.8	25.20	25.00	4.3	26,754	0.02%
2023/04/07	17	25.00	10	25.23	25.00	7	26,718	0.03%
2023/04/06	1.3	25.45	9.5	25.45	25.45	-8.2	26,524	-0.03%
2023/03/31	1	25.15	7	25.18	25.30	-6	25,953	-0.02%
2023/03/30	15	24.95	28	24.97	25.00	-13	25,577	-0.05%
2023/03/29	5	24.85	23	24.89	24.90	-18	25,366	-0.07%
2023/03/28	1	24.80	12	24.77	24.80	-11	25,574	-0.04%
2023/03/27	7	24.71	0	0.00	24.70	7	25,631	0.03%
2023/03/24	13.6	24.59	16	24.62	24.70	-2.4	25,780	-0.01%
2023/03/23	5.1	24.41	10.1	24.35	24.65	-5	25,780	-0.02%
2023/03/22	5	24.10	5.5	24.32	24.45	-0.5	25,746	0.00%
2023/03/21	1	24.00	0	0.00	23.95	1	25,969	0.00%
2023/03/20	2.1	23.77	1	23.75	23.75	1.1	25,940	0.00%
2023/03/17	12	23.67	7	23.86	23.70	5	25,820	0.02%
2023/03/16	61.7	23.58	41	23.55	23.55	20.7	25,737	0.08%
2023/03/15	19.2	24.14	0.1	24.15	24.00	19	25,346	0.08%
2023/03/14	29.8	24.08	1	24.10	24.05	28.8	25,227	0.11%
2023/03/13	11.1	24.30	3	24.25	24.35	8.1	24,999	0.03%
2023/03/10	5.5	24.64	0	0.00	24.55	5.5	24,830	0.02%
2023/03/09	11.2	24.85	0	0.00	24.85	11.2	24,730	0.05%
2023/03/08	5	24.94	4	24.95	25.00	1	25,046	0.00%
2023/03/07	12	24.99	0	0.00	25.00	12	25,186	0.05%
2023/03/06	18	24.79	4	24.80	24.85	14	25,275	0.06%
2023/03/03	2	24.70	5	24.70	24.65	-3	25,394	-0.01%
2023/03/02	16.1	24.71	2	24.73	24.70	14.1	25,413	0.06%
2023/03/01	4	24.80	0	0.00	24.80	4	25,464	0.02%
2023/02/24	8.2	24.94	102	24.90	24.95	-93.8	25,274	-0.37%	大賣/
2023/02/23	17.5	24.94	6	24.83	24.95	11.5	24,712	0.05%
2023/02/22	21.2	24.69	17	24.84	24.90	4.2	24,520	0.02%
2023/02/21	180.5	24.65	53.3	24.62	24.75	127.2	24,211	0.53%	大買/鉅額交易
2023/02/20	3	26.05	22.7	25.93	26.00	-19.7	22,032	-0.09%
2023/02/17	1.1	25.40	3.3	25.39	25.40	-2.2	22,020	-0.01%
2023/02/16	11	25.19	1.6	25.22	25.10	9.4	22,302	0.04%
2023/02/15	1.4	25.15	1	25.10	25.05	0.4	22,859	0.00%
2023/02/14	4.7	25.24	1	25.25	25.25	3.7	22,744	0.02%
2023/02/13	1.1	24.85	6	24.80	25.20	-5	22,744	-0.02%
2023/02/10	15.2	24.63	0	0.00	24.70	15.2	22,403	0.07%
2023/02/09	3	24.48	0	0.00	24.60	3	22,403	0.01%
2023/02/08	9.2	24.48	0	0.00	24.50	9.2	22,448	0.04%
2023/02/07	6.5	24.50	0.1	24.65	24.40	6.4	22,204	0.03%
2023/02/06	140.1	24.51	0	0.00	24.50	140.1	22,109	0.63%	大買/鉅額交易
2023/02/03	2	24.68	0	0.00	24.70	2	21,991	0.01%
2023/02/02	3.1	24.65	4	24.66	24.65	-0.9	22,066	0.00%
2023/02/01	1.1	24.61	1	24.60	24.65	0.1	21,983	0.00%
2023/01/31	4.2	24.67	0	0.00	24.50	4.2	22,091	0.02%
2023/01/30	5.2	24.51	5	24.63	24.90	0.2	21,892	0.00%
2023/01/17	7	24.33	0	0.00	24.15	7	21,493	0.03%
2023/01/16	4	24.46	1.5	24.55	24.45	2.5	21,542	0.01%
2023/01/13	0.4	24.35	1	24.35	24.25	-0.6	21,747	0.00%
2023/01/12	4.7	24.15	0	0.00	24.05	4.7	22,253	0.02%
2023/01/11	2.1	24.25	1	24.25	24.20	1.1	22,618	0.00%
2023/01/10	1.1	24.40	1	24.40	24.50	0.1	23,176	0.00%
2023/01/09	3	24.35	18	24.50	24.60	-15	23,482	-0.06%
2023/01/06	2	23.95	0	0.00	23.95	2	23,520	0.01%
2023/01/05	6	24.00	0.1	24.05	24.00	6	24,293	0.02%
2023/01/04	28.5	23.84	1	23.95	23.80	27.5	24,469	0.11%
2023/01/03	6.2	24.02	0	0.00	24.00	6.2	24,994	0.02%
2022/12/30	11.7	24.11	0	0.00	24.05	11.7	25,089	0.05%
2022/12/29	1	23.95	0	0.00	24.10	1	25,674	0.00%
2022/12/28	1	24.15	0.2	24.20	24.05	0.8	25,844	0.00%
2022/12/26	1	24.20	0	0.00	24.15	1	26,483	0.00%
2022/12/23	1	24.10	0	0.00	24.10	1	26,908	0.00%
2022/12/22	0	0.00	2	24.25	24.35	-2	27,330	-0.01%
2022/12/21	1.1	24.05	2	24.10	24.10	-1	27,681	0.00%
2022/12/20	19.3	23.97	0.2	24.15	24.00	19.1	27,990	0.07%
2022/12/19	4	24.08	0	0.00	24.30	4	28,030	0.01%
2022/12/16	20	24.25	9	24.26	24.25	11	28,079	0.04%
2022/12/14	0.5	24.55	5	24.65	24.65	-4.5	28,358	-0.02%
2022/12/13	7.2	24.24	2	24.20	24.20	5.2	28,309	0.02%
2022/12/12	9	24.45	0	0.00	24.55	9	27,953	0.03%
2022/12/09	0.2	24.70	3	24.65	24.65	-2.8	28,309	-0.01%
2022/12/08	0	0.00	3	24.45	24.65	-3	28,421	-0.01%
2022/12/07	81.3	24.45	63	24.45	24.40	18.3	28,384	0.06%
2022/12/06	57.2	24.20	0	0.00	24.20	57.2	28,176	0.20%
2022/12/05	3.2	24.38	0	0.00	24.25	3.2	28,230	0.01%
2022/12/02	16.2	24.22	1	24.25	24.15	15.2	28,164	0.05%
2022/12/01	115.6	24.87	12	24.67	24.60	103.6	28,065	0.37%	大買/鉅額交易
2022/11/30	16.1	24.80	18	24.82	24.80	-1.9	27,907	-0.01%
2022/11/29	12	24.27	6	24.33	24.50	6	27,597	0.02%
2022/11/28	9.3	23.82	1	24.15	24.10	8.3	27,285	0.03%
2022/11/25	8.9	23.98	79	24.10	24.15	-70.1	27,359	-0.26%
2022/11/24	10.8	24.15	0	0.00	24.25	10.8	27,342	0.04%
2022/11/23	4	23.86	1	24.00	24.00	3	27,320	0.01%
2022/11/22	10.2	23.65	3	23.72	23.75	7.2	27,186	0.03%
2022/11/21	8	23.61	7.1	23.73	23.75	0.9	27,053	0.00%
2022/11/18	8.5	23.53	3	23.67	23.70	5.5	26,863	0.02%
2022/11/17	9.3	23.67	2.1	23.72	23.75	7.2	26,730	0.03%
2022/11/16	20.6	24.04	3	24.10	24.00	17.6	26,587	0.07%
2022/11/15	7.2	23.97	0	0.00	24.20	7.2	26,305	0.03%
2022/11/14	4	23.98	1	24.00	24.05	3	25,900	0.01%
2022/11/11	16	23.85	12	23.92	24.00	4	25,449	0.02%
2022/11/10	23.6	23.30	0	0.00	23.20	23.6	24,852	0.10%
2022/11/09	65	23.40	1	23.45	23.45	64	24,785	0.26%
2022/11/08	2	23.48	5	23.50	23.50	-3	24,490	-0.01%
2022/11/07	2	23.30	0	0.00	23.50	2	24,427	0.01%
2022/11/04	15.1	22.94	0	0.00	23.05	15.1	24,457	0.06%
2022/11/03	9	23.07	0	0.00	23.05	9	24,429	0.04%
2022/11/02	4.3	23.26	0.2	23.40	23.25	4.1	24,583	0.02%
2022/11/01	0.1	23.45	2	23.43	23.40	-1.9	24,560	-0.01%
2022/10/31	17.1	23.36	0	0.00	23.20	17.1	24,549	0.07%
2022/10/28	2.1	23.00	0	0.00	23.15	2.1	24,458	0.01%
2022/10/27	14.1	23.35	3	23.10	23.10	11.1	24,668	0.05%
2022/10/26	4	23.41	0	0.00	23.20	4	24,592	0.02%
2022/10/25	3.1	22.58	6	22.66	22.80	-2.9	24,368	-0.01%
2022/10/24	4.2	22.87	0	0.00	22.85	4.2	24,346	0.02%
2022/10/21	11.1	23.05	2.3	22.93	22.95	8.7	24,367	0.04%
2022/10/20	17.5	22.09	7	22.49	22.55	10.5	24,420	0.04%
2022/10/19	29.4	22.75	0	0.00	22.50	29.4	24,148	0.12%
2022/10/18	46.2	22.95	7.2	22.91	23.00	39.1	24,006	0.16%
2022/10/17	11.5	23.13	10	23.14	23.10	1.5	23,675	0.01%
2022/10/14	19.1	23.63	2	23.63	23.55	17.1	23,619	0.07%
2022/10/13	138	23.65	5.9	23.86	23.75	132.1	23,349	0.57%	大買/鉅額交易
2022/10/12	8.2	24.27	1	24.30	24.60	7.2	22,797	0.03%
2022/10/11	22.3	24.67	6	24.35	24.40	16.3	22,867	0.07%
2022/10/07	7	25.29	0	0.00	25.30	7	22,305	0.03%
2022/10/06	8.3	25.21	0	0.00	25.45	8.3	22,453	0.04%
2022/10/05	17	25.29	0	0.00	25.25	17	22,312	0.08%
2022/10/04	12.1	25.41	6	25.34	25.30	6.1	22,603	0.03%
2022/10/03	15.5	25.40	12	25.35	25.35	3.5	23,041	0.02%
2022/09/30	24.4	25.93	0	0.00	25.75	24.4	22,887	0.11%
2022/09/29	7.1	25.99	121	25.95	26.10	-113.9	22,759	-0.50%	大賣/鉅額交易
2022/09/28	5.2	26.13	4	26.08	26.10	1.2	22,658	0.01%
2022/09/27	16.2	26.19	2	26.20	26.15	14.2	22,376	0.06%
2022/09/26	9.4	26.42	0	0.00	26.35	9.4	22,217	0.04%
2022/09/23	27.1	26.77	0	0.00	26.75	27.1	22,276	0.12%
2022/09/22	31.7	26.84	1	26.85	26.80	30.7	22,245	0.14%
2022/09/21	2	27.28	1	27.30	27.30	1	21,945	0.00%
2022/09/20	0.1	27.50	0	0.00	27.40	0.1	21,898	0.00%
2022/09/19	1	27.50	5	27.45	27.40	-4	21,916	-0.02%
2022/09/16	1.8	27.46	0	0.00	27.40	1.8	21,998	0.01%
2022/09/15	9.3	27.37	8	27.57	27.55	1.3	21,723	0.01%
2022/09/14	5	27.51	0	0.00	27.40	5	21,826	0.02%
2022/09/13	0	0.00	18	27.84	27.75	-18	21,825	-0.08%
2022/09/12	4.4	27.60	0	0.00	27.75	4.4	21,909	0.02%
2022/09/08	1	27.45	14.7	27.46	27.50	-13.7	22,215	-0.06%
2022/09/07	16.3	27.39	0	0.00	27.30	16.3	22,493	0.07%
2022/09/06	5	27.70	10	27.73	27.80	-5	22,502	-0.02%
2022/09/05	5	27.54	1.4	27.56	27.55	3.6	22,607	0.02%
2022/09/02	7.1	27.67	0	0.00	27.60	7.1	22,677	0.03%
2022/09/01	18.2	27.67	4	27.69	27.65	14.2	22,680	0.06%
2022/08/31	7.6	27.92	4.1	28.04	28.20	3.5	22,507	0.02%
2022/08/30	4	27.64	0	0.00	27.65	4	22,279	0.02%
2022/08/29	7.6	27.69	1	27.75	27.70	6.6	22,262	0.03%
2022/08/26	5.2	28.00	0	0.00	28.00	5.2	22,205	0.02%
2022/08/25	1	27.90	4	27.89	27.80	-3	22,389	-0.01%
2022/08/24	29.1	27.55	0	0.00	27.65	29.1	22,660	0.13%
2022/08/23	6.5	27.56	6	27.58	27.55	0.5	23,486	0.00%
2022/08/22	15.5	27.90	1	27.85	27.80	14.5	23,625	0.06%
2022/08/18	5.6	28.04	0	0.00	28.05	5.6	24,571	0.02%
2022/08/17	3	28.25	0	0.00	28.25	3	24,592	0.01%
2022/08/16	3.2	28.25	0	0.00	28.30	3.2	24,579	0.01%
2022/08/15	1	28.40	0	0.00	28.35	1	24,915	0.00%
2022/08/12	24.2	28.44	3	28.45	28.45	21.2	25,136	0.08%
2022/08/11	1	28.40	1	28.45	28.50	0	25,489	0.00%
2022/08/10	1.8	28.22	6	28.21	28.15	-4.2	25,919	-0.02%
2022/08/09	2	27.90	7	27.97	28.10	-5	26,201	-0.02%
2022/08/08	5	27.50	2	27.50	27.60	3	26,293	0.01%
2022/08/05	0.9	27.55	1	27.55	27.55	-0.1	26,864	0.00%
2022/08/04	3.4	27.10	1	27.30	27.30	2.4	27,340	0.01%
2022/08/03	8	27.01	2.1	27.06	27.20	5.9	27,583	0.02%
2022/08/02	4.1	27.19	12	27.42	27.35	-7.9	28,013	-0.03%
2022/08/01	9.1	27.31	0	0.00	27.20	9.1	28,162	0.03%
2022/07/29	8.8	27.28	11	27.34	27.50	-2.2	28,435	-0.01%
2022/07/28	18.1	27.44	17.7	27.47	27.65	0.4	28,289	0.00%
2022/07/27	41	29.15	31	29.22	29.35	10	28,025	0.04%
2022/07/26	24	29.23	4	29.16	29.20	20	27,904	0.07%
2022/07/25	19	29.26	6	29.26	29.15	13	27,790	0.05%
2022/07/22	0	0.00	3	28.98	29.05	-3	27,909	-0.01%
2022/07/21	4	28.45	4	28.34	28.45	0	27,922	0.00%
2022/07/20	142.1	28.15	1.6	28.22	27.85	140.5	27,933	0.50%	大買/鉅額交易
2022/07/19	5.4	27.77	0	0.00	27.85	5.4	27,927	0.02%
2022/07/18	1.2	27.75	2	27.85	28.00	-0.8	28,027	0.00%
2022/07/15	24	27.15	7	27.24	27.20	17	27,870	0.06%
2022/07/14	21	27.31	2	27.48	27.40	19	27,967	0.07%
2022/07/13	14	27.08	1	27.20	27.10	13	27,947	0.05%
2022/07/12	25.1	26.62	25	26.72	26.50	0.1	28,125	0.00%
2022/07/11	26.4	27.26	10	27.15	27.05	16.4	27,990	0.06%
2022/07/08	62.1	28.67	60	28.48	28.30	2.1	28,352	0.01%
2022/07/07	16.3	28.53	10	28.55	28.60	6.3	28,510	0.02%
2022/07/06	11.2	28.80	3.2	28.75	28.60	8	28,719	0.03%
2022/07/05	0.4	29.05	0	0.00	29.05	0.4	29,133	0.00%
2022/07/04	1.1	29.00	0	0.00	28.95	1.1	29,590	0.00%
2022/07/01	0.3	29.00	11.8	29.16	29.10	-11.5	30,456	-0.04%
2022/06/30	10.3	29.20	1	29.10	29.00	9.3	30,507	0.03%
2022/06/29	3.3	29.47	0	0.00	29.40	3.3	30,565	0.01%
2022/06/28	2	29.60	2	29.63	29.70	0	30,665	0.00%
2022/06/27	4	29.74	0	0.00	29.70	4	30,904	0.01%
2022/06/24	5	29.59	4	29.65	29.65	1	31,025	0.00%
2022/06/23	0	0.00	8	29.26	29.40	-8	31,097	-0.03%
2022/06/22	16.2	28.98	4	29.11	28.95	12.2	30,976	0.04%
2022/06/21	15	29.40	4.2	29.49	29.50	10.8	30,840	0.03%
2022/06/20	1.3	28.98	6	29.33	29.00	-4.7	30,838	-0.02%
2022/06/17	2	29.08	1	29.15	29.10	1	30,830	0.00%
2022/06/16	0.1	29.65	2	29.63	29.50	-1.9	30,482	-0.01%
2022/06/15	1	29.05	2	29.20	29.15	-1	30,603	0.00%
2022/06/14	1.1	29.36	7	29.29	29.45	-5.9	30,745	-0.02%
2022/06/13	5.3	28.89	6	28.94	28.90	-0.7	30,810	0.00%
2022/06/10	0.2	29.30	2	29.30	29.15	-1.8	30,665	-0.01%
2022/06/09	17.1	29.17	0	0.00	29.15	17.1	30,719	0.06%
2022/06/08	0	0.00	4	29.53	29.50	-4	30,664	-0.01%
2022/06/07	1	29.45	5.4	29.36	29.35	-4.4	30,891	-0.01%
2022/06/06	5	29.51	12.1	29.50	29.60	-7.1	31,008	-0.02%
2022/06/02	9.2	29.52	0	0.00	29.55	9.2	31,306	0.03%
2022/06/01	11	30.00	1	29.90	29.80	10	31,558	0.03%
2022/05/31	12	29.83	1.1	30.58	30.60	11	31,353	0.03%
2022/05/30	1.4	29.89	17.1	29.91	30.05	-15.7	30,566	-0.05%
2022/05/27	4	29.19	17.1	29.31	29.40	-13.1	30,477	-0.04%
2022/05/26	39.1	28.85	12	28.81	28.80	27.1	30,519	0.09%
2022/05/25	2	29.60	3	29.50	29.55	-1	30,243	0.00%
2022/05/24	5	29.40	1.2	29.67	29.45	3.8	30,635	0.01%
2022/05/23	1	28.85	22.2	29.52	29.45	-21.2	30,589	-0.07%
2022/05/20	1.4	28.90	6	29.07	28.90	-4.6	30,556	-0.02%
2022/05/19	15.1	28.76	2	28.88	28.75	13.1	30,358	0.04%
2022/05/18	12	28.73	27	29.46	29.60	-15	29,968	-0.05%
2022/05/17	43	28.87	4	29.18	28.60	39	29,719	0.13%
2022/05/16	6	29.02	13	29.12	29.10	-7	29,628	-0.02%
2022/05/13	18.1	29.33	24.8	29.42	29.45	-6.7	29,513	-0.02%
2022/05/12	12.7	29.82	10.2	29.85	29.50	2.5	29,045	0.01%
2022/05/11	6	30.38	26	30.52	30.65	-20	28,676	-0.07%
2022/05/10	14.1	30.12	24	30.28	30.35	-9.9	28,560	-0.03%
2022/05/09	21	30.81	32	30.82	30.70	-11	28,178	-0.04%
2022/05/06	14.2	31.55	10	31.74	31.80	4.2	28,159	0.01%
2022/05/05	5	32.47	135	32.35	32.10	-130	28,325	-0.46%	大賣/鉅額交易
2022/05/04	33.2	32.50	28	32.44	32.40	5.2	28,119	0.02%
2022/05/03	12	32.98	21	32.70	32.70	-9	28,203	-0.03%
2022/04/29	4	33.45	8	33.85	33.85	-4	27,989	-0.01%
2022/04/28	1	32.70	11.1	33.15	33.30	-10.1	27,975	-0.04%
2022/04/27	24	33.11	22	32.96	33.20	2	27,580	0.01%
2022/04/26	177	33.26	9.5	33.25	33.45	167.5	27,301	0.61%	大買/鉅額交易
2022/04/25	14	32.67	2	32.55	32.45	12	26,959	0.04%
2022/04/22	1	32.95	22	32.69	33.00	-21	26,784	-0.08%
2022/04/21	2	32.15	5.2	32.20	32.20	-3.2	26,673	-0.01%
2022/04/20	30	32.08	15.1	32.41	32.50	14.9	26,892	0.06%
2022/04/19	3.2	32.20	11.1	32.18	32.15	-8	26,908	-0.03%
2022/04/18	27.7	32.22	124.9	32.03	32.20	-97.2	26,963	-0.36%	大賣/
2022/04/15	30.1	33.29	3.9	33.56	33.30	26.2	26,415	0.10%
2022/04/14	49	33.68	41	33.76	33.35	8	26,342	0.03%
2022/04/13	3	35.10	19.2	35.24	35.25	-16.2	25,645	-0.06%
2022/04/12	4.2	35.04	16	35.04	35.15	-11.8	25,441	-0.05%
2022/04/11	14	35.26	51	35.08	35.35	-37	25,024	-0.15%
2022/04/08	25	34.68	38.8	34.51	34.85	-13.8	24,284	-0.06%
2022/04/07	61.1	34.40	29.1	34.50	33.75	32	23,842	0.13%
2022/04/06	41	33.90	33	33.70	34.05	8	22,977	0.03%
2022/04/01	11	32.95	7.2	32.92	33.00	3.8	22,610	0.02%
2022/03/31	3	33.10	20	33.06	33.05	-17	22,363	-0.08%
2022/03/30	16.1	32.83	20.6	32.78	32.85	-4.5	22,078	-0.02%
2022/03/29	13	32.47	16	32.37	32.30	-3	21,769	-0.01%
2022/03/28	1	31.80	79	32.00	32.10	-78	21,517	-0.36%
2022/03/25	1.2	31.71	10	31.70	31.80	-8.8	21,349	-0.04%
2022/03/24	22	31.65	2	31.80	31.80	20	21,255	0.09%
2022/03/23	23.2	31.55	12.7	31.58	31.70	10.5	21,237	0.05%
2022/03/22	0.2	31.10	103.5	31.15	31.40	-103.4	20,979	-0.49%	大賣/鉅額交易
2022/03/21	3	31.18	6.6	31.18	31.15	-3.6	20,700	-0.02%
2022/03/18	4.1	31.25	0	0.00	31.05	4.1	20,610	0.02%
2022/03/17	0	31.20	65.5	30.91	30.90	-65.5	20,246	-0.32%
2022/03/16	6.6	30.50	3	30.40	30.50	3.6	19,838	0.02%
2022/03/15	52.1	30.00	6	30.10	30.10	46.1	19,599	0.24%
2022/03/14	0	0.00	3.2	30.02	30.05	-3.2	19,488	-0.02%
2022/03/11	10.4	29.89	0	0.00	29.95	10.4	19,522	0.05%
2022/03/10	1	29.70	7.1	29.84	29.90	-6.1	19,461	-0.03%
2022/03/09	1	28.95	3	28.95	28.80	-2	19,237	-0.01%
2022/03/08	6.3	28.76	6	28.85	28.95	0.3	19,069	0.00%
2022/03/07	36.4	29.11	13	29.13	29.20	23.4	18,755	0.12%
2022/03/04	5.5	29.63	17	29.64	29.70	-11.5	18,877	-0.06%
2022/03/03	0.4	29.95	1.1	29.95	29.95	-0.7	18,961	0.00%
2022/03/02	51.1	29.80	1	29.85	29.90	50.1	19,008	0.26%
2022/03/01	8.9	29.85	7	29.88	29.80	1.9	18,859	0.01%
2022/02/25	9.8	29.30	1	29.30	29.45	8.8	19,000	0.05%
2022/02/24	35	29.48	38.1	29.37	29.60	-3.1	18,467	-0.02%
2022/02/23	0	0.00	5	30.01	30.00	-5	18,052	-0.03%
2022/02/22	22	29.89	32	29.82	30.00	-10	18,132	-0.06%
2022/02/21	19	30.13	4	30.19	30.20	15	17,846	0.08%
2022/02/18	1	30.45	5	30.40	30.35	-4	17,825	-0.02%
2022/02/17	24.2	30.64	39.4	30.60	30.50	-15.2	17,913	-0.08%
2022/02/16	1	30.55	2	30.48	30.65	-1	17,857	-0.01%
2022/02/15	50.3	30.28	43	30.34	30.25	7.3	17,736	0.04%
2022/02/14	3.3	30.21	2	30.23	30.35	1.3	18,057	0.01%
2022/02/11	3.2	30.08	1	30.10	30.40	2.2	18,304	0.01%
2022/02/10	7	30.17	10	30.15	30.30	-3	18,248	-0.02%
2022/02/09	4	30.23	4.1	30.26	30.35	-0.1	18,159	0.00%
2022/02/08	29.7	30.13	22.9	30.18	30.10	6.8	17,802	0.04%
2022/02/07	1	29.75	87	29.56	29.95	-86	17,460	-0.49%
2022/01/26	0.2	28.98	11	28.95	29.00	-10.8	16,923	-0.06%
2022/01/25	22	28.50	2	28.68	28.85	20	16,852	0.12%
2022/01/24	3.1	28.50	47.2	28.69	28.85	-44.1	16,611	-0.27%
2022/01/21	3.6	28.72	5	28.70	28.85	-1.4	16,652	-0.01%
2022/01/20	5.1	28.87	7	28.87	28.95	-1.9	16,580	-0.01%
2022/01/19	4.5	29.03	2	29.05	29.00	2.5	16,539	0.02%
2022/01/18	5.1	29.15	1	29.00	29.20	4.1	16,580	0.02%
2022/01/17	4.2	29.14	22.6	29.16	29.20	-18.4	16,515	-0.11%
2022/01/14	10	29.48	17	29.45	29.50	-7	16,375	-0.04%
2022/01/13	56	29.60	7.2	29.76	29.90	48.8	16,353	0.30%
2022/01/12	15	29.30	23.1	29.32	29.40	-8.1	16,038	-0.05%
2022/01/11	2	29.20	1.1	29.20	29.30	0.9	15,830	0.01%
2022/01/10	2	28.90	1.2	28.94	28.95	0.8	15,589	0.01%
2022/01/07	1	28.90	28.1	28.93	28.95	-27.1	15,599	-0.17%
2022/01/06	10	28.43	27	28.36	28.55	-17	15,267	-0.11%
2022/01/05	0	0.00	15	28.11	28.20	-15	14,964	-0.10%
2022/01/04	1.4	28.05	6.1	28.10	28.10	-4.7	15,078	-0.03%
2022/01/03	15	28.05	0	0.00	28.00	15	15,109	0.10%
2021/12/30	0	0.00	1	28.10	28.05	-1	15,184	-0.01%
2021/12/29	5	28.05	3	28.00	28.05	2	15,235	0.01%
2021/12/27	0.6	27.94	0	0.00	27.95	0.6	15,232	0.00%
2021/12/24	0	0.00	2	27.90	27.95	-2	15,526	-0.01%
2021/12/23	2	27.93	10	27.85	27.90	-8	15,713	-0.05%
2021/12/22	1	27.90	2	27.85	27.90	-1	15,935	-0.01%
2021/12/21	0.9	27.85	0	0.00	27.95	0.9	15,970	0.01%
2021/12/20	20	27.79	0	0.00	27.80	20	16,105	0.12%
2021/12/17	0.2	27.90	10	27.89	28.00	-9.8	16,162	-0.06%
2021/12/16	3	27.72	0	0.00	27.85	3	16,103	0.02%
2021/12/14	1	27.65	1	27.75	27.75	0	17,018	0.00%
2021/12/13	2.1	27.95	0	0.00	27.85	2.1	17,039	0.01%
2021/12/10	3.6	27.90	1.3	27.91	27.95	2.3	16,974	0.01%
2021/12/09	7	27.94	0	0.00	28.00	7	17,054	0.04%
2021/12/08	1	28.00	11	28.00	28.00	-10	17,096	-0.06%
2021/12/07	2.1	27.74	0	0.00	28.00	2.1	17,150	0.01%
2021/12/06	0.3	27.85	2	27.90	27.90	-1.7	17,161	-0.01%
2021/12/03	0.9	27.75	17	27.81	27.85	-16.1	17,375	-0.09%
2021/12/02	0.6	27.65	2.1	27.65	27.70	-1.6	17,391	-0.01%
2021/12/01	2	27.50	11	27.34	27.55	-9	17,536	-0.05%
2021/11/30	1	26.95	14	27.20	26.95	-13	17,713	-0.07%
2021/11/29	20.1	27.34	0	0.00	27.20	20.1	17,555	0.11%
2021/11/26	11.7	27.61	11.1	27.53	27.60	0.6	18,159	0.00%
2021/11/25	1	27.80	0	0.00	27.90	1	19,582	0.01%
2021/11/24	6.3	27.94	17	28.01	28.00	-10.7	20,638	-0.05%
2021/11/23	3	27.35	1	27.30	27.40	2	21,097	0.01%
2021/11/22	12.1	27.27	2	27.38	27.50	10.1	21,440	0.05%
2021/11/19	10.7	27.73	23.2	27.69	27.65	-12.5	21,606	-0.06%
2021/11/18	0.3	27.90	17.4	27.91	27.95	-17	22,181	-0.08%
2021/11/17	13	27.90	15.9	27.95	27.95	-2.9	22,368	-0.01%
2021/11/16	1	27.85	13.7	27.89	27.90	-12.7	22,525	-0.06%
2021/11/15	31.1	27.90	11.6	27.85	27.95	19.5	22,819	0.09%
2021/11/12	10	27.75	3.5	27.64	27.60	6.5	22,868	0.03%
2021/11/11	0.6	27.65	66	27.56	27.75	-65.4	23,019	-0.28%
2021/11/10	11	27.32	20	27.32	27.35	-9	22,766	-0.04%
2021/11/09	3	26.85	3	26.90	27.00	0	22,490	0.00%
2021/11/08	4	26.86	0	0.00	26.90	4	22,524	0.02%
2021/11/05	9.2	26.69	2	26.75	26.80	7.2	22,508	0.03%
2021/11/04	1	26.70	0	0.00	26.70	1	22,650	0.00%
2021/11/03	1	26.70	12	26.69	26.70	-11	22,821	-0.05%
2021/11/02	1	26.65	8	26.71	26.70	-7	22,957	-0.03%
2021/11/01	1	26.70	5.1	26.71	26.65	-4.1	23,062	-0.02%
2021/10/29	4	26.49	2	26.58	26.55	2	23,108	0.01%
2021/10/28	14	26.60	1	26.70	26.60	13	22,959	0.06%
2021/10/27	10.4	26.75	16.2	26.74	26.75	-5.8	23,112	-0.03%
2021/10/26	1.4	26.60	0.2	26.52	26.65	1.2	23,197	0.01%
2021/10/25	3	26.35	1	26.40	26.35	2	23,185	0.01%
2021/10/22	20.4	26.40	3.6	26.44	26.45	16.7	23,368	0.07%
2021/10/21	1	26.35	9	26.42	26.50	-8	23,477	-0.03%
2021/10/20	0	0.00	1	26.30	26.30	-1	23,426	0.00%
2021/10/18	0	0.00	8.1	26.24	26.20	-8.1	23,748	-0.03%
2021/10/15	1.4	26.20	12.8	26.17	26.20	-11.4	23,849	-0.05%
2021/10/14	15.3	26.13	0	0.00	26.10	15.3	23,979	0.06%
2021/10/13	2	26.10	4	26.10	26.15	-2	24,116	-0.01%
2021/10/12	2	25.90	4	26.08	26.15	-2	24,346	-0.01%
2021/10/08	3	26.00	3.1	26.01	26.00	-0.1	24,156	0.00%
2021/10/07	0.1	26.15	2	26.25	26.25	-1.9	24,320	-0.01%
2021/10/06	4.1	25.96	1.1	25.96	26.05	3	24,491	0.01%
2021/10/05	5	25.92	33	25.92	25.90	-28	24,529	-0.11%
2021/10/04	9.5	26.00	6	26.04	26.00	3.5	24,580	0.01%
2021/10/01	25.4	26.01	6	26.04	26.10	19.4	24,614	0.08%
2021/09/30	0.4	26.27	22.4	26.22	26.30	-22	24,461	-0.09%
2021/09/29	4.1	26.21	0	0.00	26.35	4.1	24,349	0.02%
2021/09/28	3.7	26.36	5	26.35	26.40	-1.3	24,262	-0.01%
2021/09/27	0.1	26.45	3	26.35	26.40	-2.9	24,322	-0.01%
2021/09/24	1.2	26.29	1	26.30	26.30	0.2	24,287	0.00%
2021/09/23	4	26.19	0	0.00	26.25	4	24,375	0.02%
2021/09/22	28.1	25.91	3	25.90	25.90	25.1	24,477	0.10%
2021/09/17	3.1	26.27	1.1	26.36	26.25	1.9	24,030	0.01%
2021/09/16	11	26.26	3	26.35	26.35	8	23,797	0.03%
2021/09/15	1	26.35	1	26.35	26.30	0	23,745	0.00%
2021/09/14	1.5	26.50	0.1	26.40	26.35	1.4	23,843	0.01%
2021/09/13	0	0.00	12	26.30	26.30	-12	23,811	-0.05%
2021/09/10	0.1	26.35	2	26.25	26.30	-1.9	23,932	-0.01%
2021/09/09	0	0.00	1	26.25	26.25	-1	24,207	0.00%
2021/09/08	0.3	26.35	138	26.17	26.25	-137.7	24,179	-0.57%	大賣/鉅額交易
2021/09/07	8	26.14	69	26.21	26.25	-61	24,088	-0.25%
2021/09/06	0.1	26.30	1	26.25	26.25	-0.9	23,993	0.00%
2021/09/03	12.1	26.29	13	26.28	26.30	-0.9	23,818	0.00%
2021/09/02	5.8	26.03	62	26.13	26.25	-56.3	23,598	-0.24%
2021/09/01	48.5	26.16	103	26.10	26.05	-54.5	23,230	-0.23%	大賣/
2021/08/31	16.6	26.03	124	26.08	26.60	-107.5	22,507	-0.48%	大賣/鉅額交易
2021/08/30	76.9	27.83	20.4	27.82	27.85	56.4	20,942	0.27%
2021/08/27	33.1	27.50	41	27.49	27.70	-7.9	19,846	-0.04%
2021/08/26	29	27.31	28	27.35	27.40	1	19,041	0.01%
2021/08/25	0	0.00	6	27.35	27.35	-6	18,798	-0.03%
2021/08/24	0.3	27.15	80.3	27.02	27.30	-80	18,566	-0.43%
2021/08/23	1.1	26.90	0	0.00	26.90	1.1	17,996	0.01%
2021/08/20	49.1	26.90	3	26.85	26.85	46.1	17,928	0.26%
2021/08/19	2.1	26.95	57.8	26.95	26.95	-55.7	18,302	-0.30%
2021/08/18	41	26.94	13	26.97	27.00	28	17,916	0.16%
2021/08/17	11	26.65	20	26.83	26.95	-9	17,749	-0.05%
2021/08/16	13	26.70	4.4	26.68	26.70	8.6	17,505	0.05%
2021/08/13	16	26.91	5	26.90	26.95	11	17,345	0.06%
2021/08/12	154.1	27.00	0	0.00	27.00	154.1	17,308	0.89%	大買/鉅額交易
2021/08/11	4.1	26.95	39	26.94	27.00	-34.9	17,244	-0.20%
2021/08/10	0	0.00	1	26.95	27.00	-1	17,443	-0.01%
2021/08/09	5	26.75	0	0.00	26.90	5	18,082	0.03%
2021/08/06	1	26.85	100	26.80	26.85	-99	18,103	-0.55%
2021/08/05	8	26.86	0	0.00	26.90	8	18,629	0.04%
2021/08/04	29	26.90	0.9	26.90	26.90	28.1	20,131	0.14%
2021/08/03	0	0.00	8	26.85	26.95	-8	20,465	-0.04%
2021/08/02	2	26.75	19.4	26.88	26.90	-17.4	20,712	-0.08%
2021/07/30	32	26.56	0	0.00	26.50	32	20,574	0.16%
2021/07/29	10	26.50	2	26.58	26.60	8	20,545	0.04%
2021/07/28	5	26.41	9.1	26.46	26.50	-4.1	20,655	-0.02%
2021/07/27	11	26.50	2	26.50	26.50	9	21,197	0.04%
2021/07/26	8	26.56	4	26.60	26.50	4	21,430	0.02%
2021/07/23	25	26.53	11	26.51	26.60	14	21,524	0.07%
2021/07/22	2	26.35	1	26.35	26.45	1	21,421	0.00%
2021/07/21	8	26.34	6.2	26.35	26.35	1.8	21,320	0.01%
2021/07/20	8.4	26.40	3.6	26.38	26.40	4.8	21,381	0.02%
2021/07/19	4.2	26.31	0	0.00	26.40	4.2	21,433	0.02%
2021/07/16	3	26.33	22	26.39	26.50	-19	21,724	-0.09%
2021/07/15	3	26.32	3.8	26.37	26.35	-0.8	21,674	0.00%
2021/07/14	5	26.30	2.5	26.30	26.30	2.5	21,797	0.01%
2021/07/13	13	26.28	11	26.25	26.25	2	21,942	0.01%
2021/07/12	1.2	26.25	14	26.26	26.25	-12.8	22,083	-0.06%
2021/07/09	4	26.06	0	0.00	26.20	4	22,478	0.02%
2021/07/08	1.2	26.11	30	26.05	26.20	-28.8	22,743	-0.13%
2021/07/07	2.1	26.08	5	26.10	26.15	-2.9	22,891	-0.01%
2021/07/06	1.2	26.14	0	0.00	26.15	1.2	23,074	0.01%
2021/07/05	13.2	26.02	7	26.00	26.05	6.2	23,161	0.03%
2021/07/02	8.2	25.98	7	25.95	26.00	1.2	23,201	0.00%
2021/07/01	27.3	26.09	0	0.00	26.00	27.3	23,204	0.12%
2021/06/30	6	26.21	5.8	26.24	26.30	0.2	23,240	0.00%
2021/06/29	9	26.09	1	26.15	26.15	8	23,187	0.03%
2021/06/28	2	26.25	70	26.25	26.25	-68	23,308	-0.29%
2021/06/25	5	26.10	2.2	26.15	26.15	2.8	23,499	0.01%
2021/06/24	4	25.91	0	0.00	25.95	4	23,579	0.02%
2021/06/23	1	25.70	3.5	25.74	25.90	-2.5	23,683	-0.01%
2021/06/22	3	25.47	0	0.00	25.40	3	23,735	0.01%
2021/06/21	37	25.41	2	25.43	25.45	35	23,739	0.15%
2021/06/18	10.1	25.55	0	0.00	25.50	10.1	23,754	0.04%
2021/06/17	6	25.57	0.2	25.70	25.65	5.8	23,584	0.02%
2021/06/16	3	25.62	1	25.65	25.60	2	23,962	0.01%
2021/06/15	4	25.71	5	25.70	25.75	-1	23,927	0.00%
2021/06/11	3	25.80	2	25.85	25.80	1	24,103	0.00%
2021/06/10	0	0.00	6	25.83	25.85	-6	24,358	-0.02%
2021/06/09	3	25.72	0	0.00	25.70	3	24,614	0.01%
2021/06/08	3	25.78	6	25.84	25.95	-3	24,734	-0.01%
2021/06/07	1	25.70	14	25.84	25.90	-13	25,064	-0.05%
2021/06/04	1	25.90	2	25.80	25.95	-1	25,575	0.00%
2021/06/03	2	25.90	1	25.90	25.95	1	26,131	0.00%
2021/06/02	2	25.80	5	25.91	26.00	-3	26,310	-0.01%
2021/06/01	93	25.70	3	25.72	25.90	90	26,357	0.34%
2021/05/31	103	25.65	0	0.00	25.55	103	26,612	0.39%	大買/鉅額交易
2021/05/28	8	25.41	0	0.00	25.40	8	26,718	0.03%
2021/05/27	12	25.35	0	0.00	25.30	12	26,841	0.04%
2021/05/26	0	0.00	4	25.53	25.55	-4	27,010	-0.01%
2021/05/25	12	25.42	2	25.25	25.40	10	27,379	0.04%
2021/05/24	8	25.29	1.4	25.38	25.25	6.6	27,482	0.02%
2021/05/21	6	25.38	0	0.00	25.45	6	27,796	0.02%
2021/05/20	15	25.21	3	25.22	25.25	12	27,902	0.04%
2021/05/19	2.2	25.46	2	25.45	25.40	0.2	27,954	0.00%
2021/05/18	30.7	25.48	61	25.48	25.60	-30.3	28,091	-0.11%
2021/05/17	21	24.89	159	24.98	24.95	-138	28,481	-0.48%	大賣/鉅額交易
2021/05/14	4	25.49	20	25.55	25.55	-16	27,862	-0.06%
2021/05/13	36	25.27	57	25.28	25.35	-21	27,860	-0.08%
2021/05/12	153	25.50	55	25.40	25.40	98	27,438	0.36%	大買/
2021/05/11	31	26.51	78	26.45	26.25	-47	26,033	-0.18%
2021/05/10	26	26.63	51.8	26.69	26.80	-25.8	25,839	-0.10%
2021/05/07	45	26.54	42	26.66	26.65	3	26,540	0.01%
2021/05/06	0	0.00	16	26.58	26.60	-16	26,979	-0.06%
2021/05/05	13	26.08	8	26.25	26.30	5	27,096	0.02%
2021/05/04	95	26.02	6	26.11	26.25	89	27,266	0.33%
2021/05/03	5	26.65	0	0.00	26.60	5	26,904	0.02%
2021/04/29	9	26.82	25	26.86	26.95	-16	27,035	-0.06%
2021/04/28	6	26.85	3.6	26.90	26.95	2.4	27,148	0.01%
2021/04/27	17.9	26.90	20	26.85	27.00	-2.1	27,701	-0.01%
2021/04/26	10	26.95	5.3	26.88	27.00	4.7	27,763	0.02%
2021/04/23	5	26.64	19	26.69	26.80	-14	27,879	-0.05%
2021/04/22	15	26.86	3	26.87	26.85	12	27,868	0.04%
2021/04/21	18	27.04	0	0.00	27.00	18	27,647	0.07%
2021/04/20	1	27.10	6.2	27.18	27.20	-5.2	27,540	-0.02%
2021/04/19	3	27.03	11.9	27.08	27.25	-8.9	27,496	-0.03%
2021/04/16	53.1	26.93	7.6	26.88	26.95	45.5	27,294	0.17%
2021/04/15	60	26.49	26	26.72	26.90	34	27,286	0.12%
2021/04/14	0	0.00	4	26.30	26.35	-4	26,924	-0.01%
2021/04/13	7	26.25	31	26.25	26.25	-24	26,728	-0.09%
2021/04/12	6	26.11	18	26.18	26.20	-12	26,557	-0.05%
2021/04/09	14	26.19	2	26.25	26.15	12	26,466	0.05%
2021/04/08	3	26.12	15	26.10	26.20	-12	26,487	-0.05%
2021/04/07	1	26.15	4	26.11	26.15	-3	26,720	-0.01%
2021/04/06	23	26.10	105	26.15	26.10	-82	26,731	-0.31%	大賣/
2021/04/01	51	26.10	113	26.05	26.10	-62	26,703	-0.23%	大賣/
2021/03/31	6	26.13	0	0.00	26.10	6	26,666	0.02%
2021/03/30	14	26.10	80.6	26.10	26.20	-66.6	26,416	-0.25%
2021/03/29	2.2	26.23	3.2	26.20	26.20	-1	26,210	0.00%
2021/03/26	18	26.08	14	26.10	26.20	4	26,057	0.02%
2021/03/25	9	26.00	20.3	26.01	26.05	-11.3	25,970	-0.04%
2021/03/24	91	26.00	5	25.95	26.00	86	25,933	0.33%
2021/03/23	4	26.00	15	25.98	25.90	-11	26,008	-0.04%
2021/03/22	73	25.94	1	25.95	25.95	72	25,951	0.28%
2021/03/19	105.2	25.95	1	25.95	26.05	104.2	26,046	0.40%	大買/鉅額交易
2021/03/18	1.8	26.10	3	26.10	26.10	-1.2	25,737	0.00%
2021/03/17	33	26.09	13	26.10	26.00	20	25,731	0.08%
2021/03/16	14	26.17	5	26.19	26.20	9	25,656	0.04%
2021/03/15	4.1	25.94	12	26.06	26.10	-7.9	25,622	-0.03%
2021/03/12	9	25.90	6	25.93	25.95	3	25,843	0.01%
2021/03/11	32	25.99	7	26.10	25.90	25	25,925	0.10%
2021/03/10	15	25.94	20	26.15	26.00	-5	25,775	-0.02%
2021/03/09	201	25.70	20	25.50	25.70	181	25,339	0.71%	大買/鉅額交易
2021/03/08	10.3	25.17	0	0.00	25.15	10.3	25,064	0.04%
2021/03/05	11.2	25.10	0	0.00	25.05	11.2	25,058	0.04%
2021/03/04	8	25.05	2	25.00	25.10	6	25,593	0.02%
2021/03/03	0	0.00	39.2	25.28	25.25	-39.2	25,461	-0.15%
2021/03/02	50.6	25.42	4.4	25.35	25.15	46.2	25,283	0.18%
2021/02/26	9	25.29	5	25.25	25.25	4	25,295	0.02%
2021/02/25	13	25.56	36	25.56	25.75	-23	24,685	-0.09%
2021/02/24	36	25.42	9	25.36	25.35	27	24,484	0.11%
2021/02/23	10	25.10	35	25.04	25.25	-25	24,729	-0.10%
2021/02/22	16.2	24.87	0.4	24.95	24.85	15.8	24,809	0.06%
2021/02/19	11	24.80	1	24.85	24.90	10	25,091	0.04%
2021/02/18	15	24.93	0	0.00	24.90	15	25,108	0.06%
2021/02/17	129.6	24.28	9.5	24.77	24.70	120.1	25,169	0.48%	大買/鉅額交易
2021/02/05	11	24.09	6	23.98	24.10	5	24,668	0.02%
2021/02/04	15	24.00	0	0.00	24.00	15	24,738	0.06%
2021/02/03	8	23.98	0	0.00	23.95	8	25,528	0.03%
2021/02/02	5	24.12	2.2	24.05	24.10	2.8	25,657	0.01%
2021/02/01	4	23.79	2.8	23.89	23.90	1.2	25,792	0.00%
2021/01/29	56	23.87	5.5	23.90	23.60	50.5	25,749	0.20%
2021/01/28	40.2	24.02	13	24.00	24.00	27.2	24,919	0.11%
2021/01/27	10.2	24.20	1.8	24.29	24.20	8.4	24,495	0.03%
2021/01/26	29.2	24.12	0	0.00	24.10	29.2	24,330	0.12%
2021/01/25	34.1	24.18	0	0.00	24.25	34.1	24,011	0.14%
2021/01/22	34.2	24.32	0.5	24.45	24.30	33.6	24,061	0.14%
2021/01/21	36.2	24.56	0.3	24.55	24.50	35.9	23,998	0.15%
2021/01/20	63.5	24.64	1	24.60	24.55	62.5	23,734	0.26%
2021/01/19	7.2	24.90	30.2	24.90	24.90	-22.9	23,204	-0.10%
2021/01/18	6.3	24.92	27	24.85	24.90	-20.8	23,246	-0.09%
2021/01/15	18	25.08	17	25.10	25.00	1	23,093	0.00%
2021/01/14	8.8	25.28	5	25.30	25.20	3.8	23,056	0.02%
2021/01/13	21	25.27	18.2	25.23	25.30	2.8	23,141	0.01%
2021/01/12	16	25.34	0	0.00	25.30	16	23,295	0.07%
2021/01/11	33	25.41	67	25.44	25.50	-34	23,462	-0.14%
2021/01/08	81	25.19	25	25.30	25.50	56	23,573	0.24%
2021/01/07	27	25.17	1	25.15	25.20	26	23,465	0.11%
2021/01/06	22	25.16	27	25.13	25.20	-5	23,392	-0.02%
2021/01/05	7	25.28	2.2	25.33	25.30	4.8	23,250	0.02%
2021/01/04	20	25.38	13	25.38	25.35	7	23,389	0.03%
2020/12/31	24	25.50	34	25.73	25.55	-10	23,478	-0.04%
2020/12/30	19	25.43	12	25.22	25.70	7	23,358	0.03%
2020/12/29	18.1	24.98	12	24.96	25.00	6.1	23,076	0.03%
2020/12/28	9	24.93	10.5	24.95	24.95	-1.5	23,218	-0.01%
2020/12/25	1	25.00	1	25.00	25.00	0	23,198	0.00%
2020/12/23	12	24.99	1	25.05	24.95	11	23,360	0.05%
2020/12/22	17	25.12	0	0.00	25.00	17	23,614	0.07%
2020/12/21	2	25.20	1.1	25.15	25.30	0.9	24,413	0.00%
2020/12/18	9	25.31	1	25.30	25.15	8	24,630	0.03%
2020/12/17	5	25.20	22	25.33	25.30	-17	25,044	-0.07%
2020/12/16	17	25.12	4.1	25.21	25.25	12.9	25,276	0.05%
2020/12/15	30	24.90	1	24.90	24.85	29	25,416	0.11%
2020/12/14	13	25.02	1	25.05	25.00	12	25,176	0.05%
2020/12/11	12	25.08	0	0.00	25.10	12	25,001	0.05%
2020/12/10	2	25.00	2	25.05	25.00	0	24,867	0.00%
2020/12/09	2.2	25.01	14	25.00	25.10	-11.9	24,773	-0.05%
2020/12/08	11.8	24.98	18	24.98	25.05	-6.2	24,550	-0.03%
2020/12/07	19	25.25	3.7	25.26	25.15	15.3	24,111	0.06%
2020/12/04	5	25.38	1	25.30	25.40	4	24,198	0.02%
2020/12/03	1	25.20	2	25.20	25.25	-1	24,136	0.00%
2020/12/02	33	25.15	3	25.20	25.30	30	24,269	0.12%
2020/12/01	26.1	25.20	8	25.23	25.30	18.1	24,275	0.07%
2020/11/30	21	25.32	1	25.45	25.15	20	24,224	0.08%
2020/11/27	23	25.40	3	25.40	25.45	20	24,017	0.08%
2020/11/26	7.1	25.47	5	25.45	25.55	2.1	24,056	0.01%
2020/11/25	16.2	25.49	0.1	25.75	25.40	16.1	24,236	0.07%
2020/11/24	1	25.75	1	25.60	25.75	0	24,014	0.00%
2020/11/23	0	0.00	3.5	25.58	25.60	-3.5	23,973	-0.01%
2020/11/20	32.2	25.33	0	0.00	25.35	32.2	23,919	0.13%
2020/11/19	14.1	25.51	11	25.65	25.65	3.1	23,463	0.01%
2020/11/18	15	25.86	3.2	25.86	25.85	11.8	23,071	0.05%
2020/11/17	11	25.95	18.4	26.03	26.10	-7.4	22,736	-0.03%
2020/11/16	2	26.13	1	26.05	26.15	1	23,108	0.00%
2020/11/13	6	26.01	14	25.97	26.10	-8	23,188	-0.03%
2020/11/12	2.1	26.18	2	26.10	26.15	0.1	23,264	0.00%
2020/11/11	8	26.39	90	26.36	26.50	-82	23,204	-0.35%
2020/11/10	31.2	25.75	17.5	25.75	25.80	13.6	22,260	0.06%
2020/11/09	2	25.38	22.2	25.34	25.45	-20.2	21,970	-0.09%
2020/11/06	2.2	25.08	7.1	25.19	25.30	-4.9	21,709	-0.02%
2020/11/05	2	24.95	7.2	25.04	25.05	-5.2	21,637	-0.02%
2020/11/04	4	24.88	22	24.88	24.85	-18	21,638	-0.08%
2020/11/03	11.4	24.79	0.3	24.80	24.90	11.2	21,556	0.05%
2020/11/02	38	24.33	20	24.31	24.60	18	21,661	0.08%
2020/10/30	13.4	24.28	6	24.30	24.30	7.4	21,827	0.03%
2020/10/29	32	24.40	0	0.00	24.35	32	21,638	0.15%
2020/10/28	11.1	24.67	5	24.65	24.70	6.1	21,705	0.03%
2020/10/27	12.4	24.79	2	24.70	24.75	10.4	21,812	0.05%
2020/10/26	14.1	25.04	15	25.01	24.95	-0.9	22,009	0.00%
2020/10/23	4	24.71	0	0.00	24.75	4	22,506	0.02%
2020/10/22	3	24.62	0	0.00	24.80	3	25,008	0.01%
2020/10/21	24	24.55	0	0.00	24.50	24	26,046	0.09%
2020/10/20	23	24.62	5	24.55	24.70	18	26,460	0.07%
2020/10/19	8	24.84	1.8	24.84	24.75	6.2	26,540	0.02%
2020/10/16	17	24.92	12	24.93	24.90	5	26,756	0.02%
2020/10/15	13	24.99	6	25.00	25.05	7	26,830	0.03%
2020/10/14	14	25.15	0	0.00	25.15	14	26,846	0.05%
2020/10/13	3	25.15	0	0.00	25.15	3	27,029	0.01%
2020/10/12	7.5	25.15	8	25.23	25.35	-0.5	27,217	0.00%
2020/10/08	48	25.37	19	25.35	25.35	29	27,219	0.11%
2020/10/07	5.1	25.70	2	25.65	25.60	3.1	27,207	0.01%
2020/10/06	3.6	25.71	5	25.71	25.75	-1.4	27,617	-0.01%
2020/10/05	12.6	25.48	6	25.45	25.45	6.6	27,813	0.02%
2020/09/30	4	25.71	5.8	25.87	25.60	-1.8	27,790	-0.01%
2020/09/29	3.2	25.80	17	25.80	25.80	-13.9	27,958	-0.05%
2020/09/28	0	0.00	10.6	25.74	25.90	-10.6	28,192	-0.04%
2020/09/25	12.2	25.33	9	25.33	25.30	3.2	28,384	0.01%
2020/09/24	51	24.98	18	25.03	24.90	33	28,287	0.12%
2020/09/23	11.2	25.55	63.3	25.59	25.55	-52.1	27,546	-0.19%
2020/09/22	32	25.66	15	25.71	25.60	17	27,331	0.06%
2020/09/21	19	26.14	0	0.00	26.05	19	27,043	0.07%
2020/09/18	22	26.46	28	26.50	26.40	-6	26,918	-0.02%
2020/09/17	20	26.53	0	0.00	26.60	20	26,755	0.07%
2020/09/16	0.1	26.70	1	26.60	26.70	-0.9	26,831	0.00%
2020/09/15	10	26.60	0	0.00	26.60	10	26,935	0.04%
2020/09/14	3	26.55	5	26.55	26.60	-2	27,256	-0.01%
2020/09/11	7	26.62	13.1	26.61	26.70	-6.1	27,304	-0.02%
2020/09/10	6	26.67	21	26.62	26.70	-15	27,557	-0.05%
2020/09/09	13.8	26.44	11	26.35	26.60	2.8	27,873	0.01%
2020/09/08	0	0.00	0.1	26.70	26.60	-0.1	27,947	0.00%
2020/09/07	18.3	26.57	13	26.55	26.70	5.3	28,718	0.02%
2020/09/04	24.7	26.72	10.2	26.70	26.65	14.5	29,062	0.05%
2020/09/03	8.8	26.85	0.1	26.95	26.85	8.8	29,103	0.03%
2020/09/02	26	26.88	0	0.00	26.90	26	29,261	0.09%
2020/09/01	14	27.01	0	0.00	27.20	14	29,059	0.05%
2020/08/31	6.2	27.11	1	27.10	27.20	5.2	29,157	0.02%
2020/08/28	1.3	27.30	1	27.25	27.20	0.3	29,474	0.00%
2020/08/27	11.3	27.24	0.2	27.30	27.20	11.2	29,939	0.04%
2020/08/26	3.2	27.26	3.4	27.34	27.35	-0.2	30,396	0.00%
2020/08/25	0	0.00	4	27.25	27.25	-4	30,506	-0.01%
2020/08/24	5	27.11	0	0.00	27.05	5	31,756	0.02%
2020/08/21	9	27.28	7	27.26	27.40	2	32,195	0.01%
2020/08/20	40.9	27.08	9	27.22	27.05	31.9	32,276	0.10%
2020/08/19	12	27.79	1	27.90	27.55	11	32,031	0.03%
2020/08/18	4.4	27.43	46	27.41	27.50	-41.6	31,835	-0.13%
2020/08/17	0	0.00	3	27.00	27.10	-3	32,140	-0.01%
2020/08/14	14	26.93	0	0.00	26.95	14	32,209	0.04%
2020/08/13	0	0.00	194	26.90	27.00	-194	32,374	-0.60%	大賣/鉅額交易
2020/08/12	23.7	26.85	1	26.85	26.85	22.7	32,598	0.07%
2020/08/11	0	0.00	7	27.00	26.85	-7	32,816	-0.02%
2020/08/10	24.9	26.90	10	26.90	26.85	14.9	32,858	0.05%
2020/08/07	16	26.93	0	0.00	26.90	16	32,913	0.05%
2020/08/06	3	26.93	0	0.00	27.00	3	33,007	0.01%
2020/08/05	14	26.93	1.7	26.98	26.90	12.3	33,092	0.04%
2020/08/04	2	26.90	10.2	26.90	27.10	-8.2	33,189	-0.02%
2020/08/03	18	26.86	0	0.00	26.80	18	33,177	0.05%
2020/07/31	16	27.18	5	27.10	27.10	11	32,897	0.03%
2020/07/30	9	27.25	0	0.00	27.25	9	32,868	0.03%
2020/07/29	16	27.17	38	27.39	27.20	-22	32,705	-0.07%
2020/07/28	88.4	26.61	98	26.70	26.95	-9.6	32,413	-0.03%
2020/07/27	204	28.93	45	28.94	28.95	159	30,383	0.52%	大買/鉅額交易
2020/07/24	72	28.95	45.9	28.99	28.95	26.1	29,551	0.09%
2020/07/23	19	29.09	7	29.07	29.10	12	29,042	0.04%
2020/07/22	58.2	29.11	2	29.05	29.20	56.2	28,988	0.19%
2020/07/21	30	29.26	0	0.00	29.25	30	28,612	0.10%
2020/07/20	1	29.15	2	29.23	29.25	-1	28,624	0.00%
2020/07/17	9	29.22	7.4	29.17	29.15	1.6	28,770	0.01%
2020/07/16	35	28.95	0	0.00	28.95	35	29,162	0.12%
2020/07/15	10	28.85	0	0.00	28.85	10	29,174	0.03%
2020/07/14	19.3	28.83	33	28.90	28.80	-13.7	29,484	-0.05%
2020/07/13	18	28.66	8	28.78	28.80	10	29,705	0.03%
2020/07/10	19	28.19	3	28.20	28.30	16	29,897	0.05%
2020/07/09	20	28.37	4	28.43	28.30	16	30,300	0.05%
2020/07/08	8	28.38	6	28.40	28.45	2	30,544	0.01%
2020/07/07	102	28.25	2	28.20	28.30	100	30,728	0.33%	大買/
2020/07/06	7	28.27	40	28.28	28.40	-33	31,080	-0.11%
2020/07/03	14.5	28.04	0	0.00	28.10	14.5	31,273	0.05%
2020/07/02	23	28.05	1	28.05	28.05	22	31,621	0.07%
2020/07/01	6	27.98	8	28.00	28.00	-2	32,269	-0.01%
2020/06/30	17	27.79	1	27.75	27.80	16	32,596	0.05%
2020/06/29	21	27.72	3	27.75	27.80	18	32,870	0.05%
2020/06/24	0	0.00	1	28.00	27.95	-1	33,276	0.00%
2020/06/23	7	27.84	10	27.95	27.95	-3	34,143	-0.01%
2020/06/22	7	27.76	5	27.80	27.80	2	34,936	0.01%
2020/06/19	6	27.87	10	27.90	27.80	-4	36,670	-0.01%
2020/06/18	85	28.00	3	27.92	28.00	82	37,548	0.22%
2020/06/17	19	27.96	1	28.10	28.05	18	38,448	0.05%
2020/06/16	24	27.93	14.2	28.13	28.05	9.8	41,134	0.02%
2020/06/15	7	27.60	6	27.60	27.50	1	44,287	0.00%
2020/06/12	27	27.59	61	27.46	27.65	-34	46,443	-0.07%
2020/06/11	60	28.30	4	28.10	28.00	56	48,087	0.12%
2020/06/10	8	28.23	1	28.35	28.35	7	48,827	0.01%
2020/06/09	15	28.03	22	28.17	28.20	-7	50,493	-0.01%
2020/06/08	20	28.05	2	28.10	28.10	18	52,153	0.03%
2020/06/05	3	27.98	0	28.10	28.00	3	52,394	0.01%
2020/06/04	15	27.94	18	28.21	28.10	-3	52,914	-0.01%
2020/06/03	3	28.07	18	28.11	28.20	-15	53,442	-0.03%
2020/06/02	4	27.21	55	27.41	27.55	-51	53,144	-0.10%
2020/06/01	7	27.01	0	0.00	27.05	7	52,883	0.01%
2020/05/29	46	26.72	0	0.00	26.65	46	52,809	0.09%
2020/05/28	49.9	26.88	0.5	26.95	26.80	49.4	51,720	0.10%
2020/05/27	21	26.91	3	26.95	26.95	18	51,943	0.03%
2020/05/26	15	26.97	1	27.00	26.90	14	52,311	0.03%
2020/05/25	27	26.68	0	0.00	26.85	27	52,400	0.05%
2020/05/22	14	26.81	15	26.86	26.75	-1	52,542	0.00%
2020/05/21	31.3	27.00	5	27.10	27.00	26.3	52,286	0.05%
2020/05/20	13	26.92	14	27.03	27.00	-1	52,172	0.00%
2020/05/19	0	0.00	4	27.08	26.90	-4	52,337	-0.01%
2020/05/18	3	26.82	1	26.95	26.80	2	52,591	0.00%
2020/05/15	7	26.86	0	0.00	26.95	7	52,388	0.01%
2020/05/14	5	26.93	0	0.00	26.90	5	52,322	0.01%
2020/05/13	13	26.93	11	26.92	27.15	2	52,245	0.00%
2020/05/12	13	26.94	10	26.90	26.85	3	52,304	0.01%
2020/05/11	38	27.12	11	27.10	27.05	27	52,086	0.05%
2020/05/08	16	26.86	1.3	26.87	26.85	14.7	51,777	0.03%
2020/05/07	6	26.82	5	26.90	26.80	1	51,779	0.00%
2020/05/06	3	26.70	2	26.80	26.85	1	51,838	0.00%
2020/05/05	7	26.85	2	27.10	26.85	5	51,890	0.01%
2020/05/04	34.7	26.77	6	26.85	26.80	28.7	52,065	0.06%
2020/04/30	26.3	27.29	18	27.18	27.30	8.3	51,954	0.02%
2020/04/29	5.2	26.79	27	26.74	26.75	-21.8	51,951	-0.04%
2020/04/28	5	26.35	30	26.32	26.40	-25	52,197	-0.05%
2020/04/24	7	25.69	0	0.00	25.70	7	53,499	0.01%
2020/04/23	8	25.63	0	0.00	25.50	8	53,577	0.01%
2020/04/22	16	25.38	0.2	25.50	25.35	15.8	53,322	0.03%
2020/04/21	22	25.76	23	25.58	25.60	-1	53,060	0.00%
2020/04/20	3.1	25.99	13	26.17	26.20	-9.9	52,741	-0.02%
2020/04/17	1	26.40	18	26.44	26.30	-17	52,728	-0.03%
2020/04/16	67.1	26.40	17.2	26.40	26.40	49.9	52,423	0.10%
2020/04/15	4	26.60	20	26.59	26.65	-16	52,003	-0.03%
2020/04/14	10	25.90	27	25.78	26.05	-17	51,453	-0.03%
2020/04/13	24	25.65	17	25.60	25.50	7	50,789	0.01%
2020/04/10	12	25.83	26	25.72	25.85	-14	50,395	-0.03%
2020/04/09	14	25.48	25	25.48	25.50	-11	50,027	-0.02%
2020/04/08	18	24.78	17	24.83	25.00	1	49,387	0.00%
2020/04/07	5	24.53	9	24.54	24.60	-4	48,829	-0.01%
2020/04/06	4.1	24.16	0	0.00	24.25	4.1	48,303	0.01%
2020/04/01	17	24.29	3	24.30	24.25	14	47,488	0.03%
2020/03/31	13	24.43	3	24.38	24.25	10	47,045	0.02%
2020/03/30	6	23.81	3	23.45	24.10	3	46,440	0.01%
2020/03/27	5.1	24.39	11	24.31	24.20	-6	45,793	-0.01%
2020/03/26	43	24.10	10.4	24.04	24.10	32.6	44,854	0.07%
2020/03/25	58	24.26	30	24.14	24.20	28	44,137	0.06%
2020/03/24	11	22.65	42	22.82	22.55	-31	42,342	-0.07%
2020/03/23	31	21.12	43	21.06	21.20	-12	41,251	-0.03%
2020/03/20	100.7	21.20	40	21.25	22.00	60.7	40,385	0.15%
2020/03/19	279	20.09	159	20.08	20.00	120	37,521	0.32%	大買/大賣/鉅額交易
2020/03/18	104.1	22.80	190	22.58	22.20	-85.9	34,172	-0.25%	大買/大賣/
2020/03/17	48	23.93	143	23.92	23.55	-95	31,722	-0.30%	大賣/
2020/03/16	34.1	25.57	0	0.00	25.20	34.1	29,142	0.12%
2020/03/13	64	25.40	159.1	25.71	26.50	-95.1	27,814	-0.34%	大賣/
2020/03/12	51.1	27.13	39	27.42	27.05	12.1	25,814	0.05%
2020/03/11	12	27.95	0.7	27.95	27.80	11.3	23,779	0.05%
2020/03/10	12	27.86	107.2	27.68	28.00	-95.2	23,290	-0.41%	大賣/
2020/03/09	46.5	28.32	34.2	28.19	28.15	12.3	22,550	0.05%
2020/03/06	2	29.05	2	29.28	29.10	0	21,517	0.00%
2020/03/05	0	0.00	5	29.50	29.50	-5	21,338	-0.02%
2020/03/04	7	28.82	0	0.00	29.00	7	21,176	0.03%
2020/03/03	0.6	28.95	0	0.00	28.80	0.6	20,984	0.00%
2020/03/02	16.1	28.68	1	28.55	28.65	15.1	20,932	0.07%
2020/02/27	11	29.06	0	0.00	29.05	11	20,703	0.05%
2020/02/26	2.1	29.40	2	29.30	29.30	0.1	20,238	0.00%
2020/02/25	3	29.57	52	29.35	29.55	-49	19,898	-0.25%
2020/02/24	11.1	29.55	8	29.59	29.50	3.1	19,823	0.02%
2020/02/21	4	29.95	2	30.00	29.85	2	19,619	0.01%
2020/02/20	22	30.10	3	30.03	30.00	19	19,522	0.10%
2020/02/19	1	29.35	8	29.71	29.85	-7	19,144	-0.04%
2020/02/18	0	0.00	3	29.05	29.10	-3	18,671	-0.02%
2020/02/17	16	28.87	0	0.00	29.00	16	18,647	0.09%
2020/02/14	46	28.99	15	28.89	28.90	31	18,642	0.17%
2020/02/13	3	29.00	1	29.00	29.00	2	18,620	0.01%
2020/02/12	0	0.00	1	28.80	28.75	-1	18,683	-0.01%
2020/02/11	2	28.65	1	28.75	28.75	1	18,687	0.01%
2020/02/10	0	0.00	24.5	28.55	28.70	-24.5	18,861	-0.13%
2020/02/07	4	28.75	0	28.85	28.70	4	18,737	0.02%
2020/02/06	1	29.05	13	29.06	29.10	-12	18,665	-0.06%
2020/02/05	8	28.64	8	28.82	28.85	0	18,499	0.00%
2020/02/04	3.2	28.65	0	0.00	28.65	3.2	18,357	0.02%
2020/02/03	6	27.63	1	27.75	28.05	5	18,545	0.03%
2020/01/31	23	28.33	0	0.00	28.10	23	18,420	0.12%
2020/01/30	132	28.35	0	0.00	28.10	132	17,785	0.74%	大買/鉅額交易
2020/01/20	1	29.35	1.2	29.31	29.30	-0.2	16,237	0.00%
2020/01/17	50	28.88	0	0.00	29.00	50	15,991	0.31%
2020/01/16	32	28.70	1	28.70	28.85	31	15,868	0.20%
2020/01/15	1	28.50	0	0.00	28.60	1	15,794	0.01%
2020/01/14	67	28.84	15	28.78	28.65	52	15,721	0.33%
2020/01/13	32	28.29	2.1	28.36	28.55	29.9	15,440	0.19%
2020/01/10	1	28.10	2	28.05	28.10	-1	15,239	-0.01%
2020/01/09	2	27.90	1	27.90	27.90	1	15,069	0.01%
2020/01/08	1	27.65	3	27.80	27.70	-2	15,230	-0.01%
2020/01/07	4	27.71	0	0.00	27.80	4	15,216	0.03%
2020/01/06	5	27.80	1	27.85	27.80	4	15,294	0.03%
2020/01/03	1	27.90	1	27.95	28.00	0	15,410	0.00%
2020/01/02	1	27.85	1	27.85	27.95	0	15,482	0.00%
2019/12/31	3	27.90	0	0.00	27.90	3	15,445	0.02%
2019/12/30	1	27.95	2	27.98	28.00	-1	15,516	-0.01%
2019/12/26	5	27.87	0	0.00	27.85	5	15,592	0.03%
2019/12/23	0	0.00	16	27.75	27.90	-16	15,950	-0.10%
2019/12/20	1	27.70	15.5	27.79	27.75	-14.5	15,979	-0.09%
2019/12/19	2	27.70	0	0.00	27.75	2	15,914	0.01%
2019/12/18	2	27.70	7.7	27.78	27.85	-5.7	15,907	-0.04%
2019/12/17	3	27.60	0.7	27.75	27.75	2.3	16,078	0.01%
2019/12/16	0	0.00	3	27.67	27.60	-3	16,049	-0.02%
2019/12/13	2	27.45	18.1	27.47	27.55	-16.1	16,073	-0.10%
2019/12/12	0	0.00	13.4	27.45	27.40	-13.4	16,057	-0.08%
2019/12/11	0	0.00	15	27.25	27.30	-15	16,098	-0.09%
2019/12/05	1	27.20	1	27.40	27.15	0	17,289	0.00%
2019/12/04	3	27.12	0	0.00	27.25	3	17,203	0.02%
2019/12/03	5.3	27.40	2	27.35	27.35	3.3	17,190	0.02%
2019/12/02	7	27.14	0	0.00	27.25	7	17,201	0.04%
2019/11/29	9	27.06	0	0.00	27.05	9	17,281	0.05%
2019/11/28	0	0.00	10	27.15	27.15	-10	17,242	-0.06%
2019/11/27	7	27.26	0	0.00	27.30	7	17,356	0.04%
2019/11/26	0	0.00	1	27.35	27.20	-1	17,278	-0.01%
2019/11/25	3	27.18	0	0.00	27.15	3	16,797	0.02%
2019/11/22	1	27.20	2	27.20	27.30	-1	16,888	-0.01%
2019/11/21	4	27.21	0	0.00	27.35	4	16,943	0.02%
2019/11/20	0	0.00	5.1	27.48	27.55	-5.1	16,831	-0.03%
2019/11/18	14	27.36	2.6	27.46	27.50	11.4	16,975	0.07%
2019/11/15	0	0.00	1	27.35	27.25	-1	17,072	-0.01%
2019/11/14	3	27.05	0	0.00	27.05	3	17,235	0.02%
2019/11/13	1	27.20	0	0.00	27.15	1	17,353	0.01%
2019/11/12	2	27.40	0	0.00	27.25	2	17,339	0.01%
2019/11/11	1	27.40	4	27.33	27.30	-3	17,327	-0.02%
2019/11/07	5	27.75	0	0.00	27.60	5	17,273	0.03%
2019/11/06	1	27.95	1	27.85	27.95	0	17,197	0.00%
2019/11/05	6.6	27.82	5	27.85	27.90	1.6	17,289	0.01%
2019/11/04	2	27.75	107.1	27.65	27.75	-105.1	17,563	-0.60%	大賣/鉅額交易
2019/11/01	0	0.00	40	27.38	27.50	-40	17,925	-0.22%
2019/10/31	3	27.65	10	27.70	27.55	-7	18,214	-0.04%
2019/10/30	0	0.00	37	27.19	27.40	-37	18,214	-0.20%
2019/10/29	5	26.81	2	26.85	26.90	3	18,010	0.02%
2019/10/28	0	0.00	0.4	26.80	26.80	-0.4	18,203	0.00%
2019/10/24	0	0.00	7	26.56	26.70	-7	19,125	-0.04%
2019/10/23	0	0.00	2	26.40	26.35	-2	20,671	-0.01%
2019/10/22	1	26.45	0	0.00	26.55	1	21,359	0.00%
2019/10/21	1	26.30	4	26.30	26.30	-3	21,715	-0.01%
2019/10/17	0.5	26.45	3.2	26.40	26.35	-2.7	22,112	-0.01%
2019/10/16	0	0.00	10	26.50	26.40	-10	22,101	-0.05%
2019/10/15	1	26.20	0	0.00	26.40	1	22,027	0.00%
2019/10/14	1.3	26.32	0	0.00	26.30	1.3	22,065	0.01%
2019/10/09	6	26.25	0	0.00	26.25	6	22,129	0.03%
2019/10/08	7.8	26.46	0.1	26.45	26.30	7.7	22,168	0.03%
2019/10/07	0	0.00	4.7	26.26	26.25	-4.7	22,494	-0.02%
2019/10/04	4.1	26.20	0	0.00	26.15	4.1	22,638	0.02%
2019/10/03	3	26.20	4	26.29	26.20	-1	22,613	0.00%
2019/10/02	4	26.38	0	0.00	26.40	4	22,580	0.02%
2019/10/01	10.4	26.41	1	26.45	26.50	9.4	22,573	0.04%
2019/09/27	2	26.28	2	26.30	26.25	0	22,506	0.00%
2019/09/26	3.5	26.41	0	0.00	26.40	3.5	22,495	0.02%
2019/09/25	0	0.00	7.4	26.60	26.55	-7.4	22,583	-0.03%
2019/09/23	1.7	26.72	5	26.73	26.60	-3.3	23,043	-0.01%
2019/09/20	0	0.00	5	26.60	26.80	-5	23,223	-0.02%
2019/09/19	2	26.45	1.4	26.53	26.60	0.6	22,928	0.00%
2019/09/18	2	26.48	1	26.60	26.60	1	22,929	0.00%
2019/09/17	0	0.00	2	26.15	26.35	-2	22,955	-0.01%
2019/09/16	2	26.38	22.8	26.50	26.35	-20.8	23,115	-0.09%
2019/09/12	0	0.00	40	26.48	26.40	-40	23,217	-0.17%
2019/09/11	0	0.00	10	26.45	26.55	-10	23,404	-0.04%
2019/09/10	5.3	26.30	9.1	26.43	26.50	-3.8	23,314	-0.02%
2019/09/09	16	25.90	6	25.88	25.95	10	23,108	0.04%
2019/09/06	0	0.00	56	25.41	25.50	-56	23,148	-0.24%
2019/09/05	5	25.45	0	0.00	25.35	5	23,710	0.02%
2019/09/03	10	25.55	0	0.00	25.50	10	26,001	0.04%
2019/09/02	16	25.39	45	25.36	25.40	-29	26,062	-0.11%
2019/08/30	3	25.20	21.6	25.10	25.25	-18.6	26,219	-0.07%
2019/08/29	7	24.86	0	0.00	24.95	7	26,212	0.03%
2019/08/28	0	0.00	4.1	24.91	24.95	-4.1	26,278	-0.02%
2019/08/27	5.2	24.87	0	0.00	24.90	5.2	26,610	0.02%
2019/08/26	4	24.84	0	0.00	24.75	4	26,731	0.01%
2019/08/23	2	24.80	1	24.95	24.95	1	27,028	0.00%
2019/08/22	2	24.93	0	0.00	24.85	2	27,080	0.01%
2019/08/21	2	25.15	0	0.00	25.00	2	27,472	0.01%
2019/08/20	0.1	25.40	0	0.00	25.25	0.1	27,503	0.00%
2019/08/19	10	25.40	2	25.50	25.40	8	27,585	0.03%
2019/08/16	1	25.15	0	0.00	25.10	1	27,509	0.00%
2019/08/15	7.1	24.86	0	0.00	24.95	7.1	27,574	0.03%
2019/08/14	2	25.30	0	0.00	25.05	2	28,148	0.01%
2019/08/13	13	25.03	4	25.05	24.95	9	28,151	0.03%
2019/08/12	2	25.20	0	0.00	25.15	2	28,133	0.01%
2019/08/08	10.1	25.20	0.3	25.45	25.25	9.8	28,093	0.03%
2019/08/07	5	24.92	0	0.00	24.95	5	28,051	0.02%
2019/08/06	12	24.48	18	24.57	25.00	-6	28,144	-0.02%
2019/08/05	7	24.96	15	25.13	25.00	-8	27,843	-0.03%
2019/08/02	30	25.22	18	25.27	25.25	12	27,540	0.04%
2019/08/01	19	25.75	2	25.60	25.60	17	27,284	0.06%
2019/07/31	2.5	25.74	1	25.90	26.00	1.5	26,895	0.01%
2019/07/30	8	25.71	0	0.00	25.65	8	26,736	0.03%
2019/07/29	38	25.85	83	25.87	25.85	-45	26,960	-0.17%
2019/07/26	2	26.10	85	26.18	26.15	-83	26,721	-0.31%
2019/07/25	26	26.51	28	26.57	26.30	-2	26,367	-0.01%
2019/07/24	63	28.19	52	28.20	28.10	11	24,865	0.04%
2019/07/23	16	27.98	12	28.00	28.10	4	24,492	0.02%
2019/07/22	3	27.88	9.2	27.76	27.95	-6.2	24,260	-0.03%
2019/07/19	0	0.00	12	27.43	27.50	-12	23,851	-0.05%
2019/07/18	5	27.20	2.1	27.23	27.20	2.9	23,830	0.01%
2019/07/17	6	27.19	3	27.20	27.15	3	23,844	0.01%
2019/07/16	13	27.33	0	0.00	27.35	13	23,729	0.05%
2019/07/15	5	27.38	6.5	27.41	27.50	-1.5	23,605	-0.01%
2019/07/12	0	0.00	0.1	27.35	27.35	-0.1	23,437	0.00%
2019/07/11	0	0.00	10	27.06	27.20	-10	23,233	-0.04%
2019/07/10	30	26.42	1	26.45	26.50	29	22,762	0.13%
2019/07/09	1	26.30	8.5	26.35	26.20	-7.5	22,823	-0.03%
2019/07/08	6	26.32	0	0.00	26.35	6	23,065	0.03%
2019/07/05	7	26.45	1	26.50	26.45	6	23,175	0.03%
2019/07/04	2	26.33	0	0.00	26.40	2	23,236	0.01%
2019/07/03	3	25.93	3	25.97	26.10	0	23,491	0.00%
2019/07/02	3	25.82	6.7	25.86	25.90	-3.7	23,672	-0.02%
2019/07/01	6	25.90	44	25.85	26.00	-38	23,789	-0.16%
2019/06/28	7.1	26.11	0	0.00	26.00	7.1	23,488	0.03%
2019/06/27	11	26.30	10	26.30	26.35	1	23,380	0.00%
2019/06/26	5	26.34	0	0.00	26.30	5	23,307	0.02%
2019/06/25	13	26.43	0	0.00	26.45	13	23,461	0.06%
2019/06/24	1	26.30	9	26.44	26.50	-8	23,674	-0.03%
2019/06/21	6	26.29	0	0.00	26.25	6	23,732	0.03%
2019/06/20	1	26.25	3	26.50	26.30	-2	23,667	-0.01%
2019/06/19	0	26.35	3	26.22	26.35	-3	23,701	-0.01%
2019/06/18	1	25.95	0	0.00	25.95	1	23,540	0.00%
2019/06/17	5	26.00	6	25.94	25.90	-1	23,709	0.00%
2019/06/14	13.3	25.77	0	0.00	25.90	13.3	23,776	0.06%
2019/06/13	13	25.54	0	0.00	25.55	13	24,075	0.05%
2019/06/12	60	25.48	31.2	25.94	25.80	28.8	23,782	0.12%
2019/06/11	78	26.82	1	26.45	26.55	77	22,365	0.34%
2019/06/10	12	27.25	3	27.40	27.30	9	21,359	0.04%
2019/06/06	10.3	27.45	11	27.40	27.40	-0.7	21,216	0.00%
2019/06/05	5	27.30	0	0.00	27.25	5	21,017	0.02%
2019/06/03	16	27.15	0	0.00	27.20	16	21,008	0.08%
2019/05/31	0	0.00	0	27.40	27.40	0	20,625	0.00%
2019/05/30	0	0.00	23	26.92	27.20	-23	20,292	-0.11%
2019/05/29	5	26.60	1	26.55	26.60	4	20,092	0.02%
2019/05/28	5	26.58	0	0.00	26.65	5	20,048	0.02%
2019/05/27	14	26.23	2	26.25	26.35	12	19,647	0.06%
2019/05/22	2	25.95	0	0.00	26.05	2	19,294	0.01%
2019/05/21	100.2	26.30	4	26.06	26.20	96.2	19,193	0.50%
2019/05/20	0	0.00	1	25.40	25.50	-1	18,601	-0.01%
2019/05/14	20.1	25.15	0	25.10	25.00	20.1	18,916	0.11%
2019/05/13	6	25.00	0.1	25.25	25.20	5.9	18,807	0.03%
2019/05/10	21	25.05	1	25.00	25.00	20	18,849	0.11%
2019/05/09	1	25.05	5	25.10	25.00	-4	18,933	-0.02%
2019/05/08	3	25.05	0	0.00	25.10	3	18,851	0.02%
2019/05/07	1	25.10	0.1	25.20	25.15	0.9	18,793	0.00%
2019/05/06	22	25.04	5	25.10	25.00	17	18,814	0.09%
2019/05/03	3	25.38	10.1	25.35	25.30	-7.1	18,468	-0.04%
2019/05/02	4	25.49	16	25.47	25.50	-12	18,253	-0.07%
2019/04/30	27	25.37	130	25.30	25.35	-103	18,221	-0.57%	大賣/鉅額交易
2019/04/29	4	25.46	216	25.32	25.40	-212	18,211	-1.16%	大賣/鉅額交易
2019/04/26	114	24.74	2	24.70	24.75	112	17,998	0.62%	大買/鉅額交易
2019/04/24	11	24.35	0	0.00	24.25	11	17,982	0.06%
2019/04/23	1	24.25	0	0.00	24.25	1	17,987	0.01%
2019/04/22	7	24.18	50	24.20	24.20	-43	17,908	-0.24%
2019/04/19	8	24.00	10	24.03	24.10	-2	18,069	-0.01%
2019/04/18	2	23.90	1	24.00	24.00	1	18,171	0.01%
2019/04/17	10	23.97	11	24.00	23.95	-1	18,505	-0.01%
2019/04/16	7	23.95	0	0.00	23.90	7	18,657	0.04%
2019/04/15	0	0.00	2	23.80	24.00	-2	18,807	-0.01%
2019/04/12	12	23.78	8	23.80	23.85	4	18,693	0.02%
2019/04/11	1	23.85	12	23.88	23.90	-11	18,397	-0.06%
2019/04/10	23	23.95	10	23.95	24.00	13	18,284	0.07%
2019/04/09	9	23.98	1	24.00	24.00	8	18,336	0.04%
2019/04/08	16	23.96	2	24.10	23.95	14	18,029	0.08%
2019/04/03	0	0.00	12	23.92	24.00	-12	17,704	-0.07%
2019/04/02	2	23.85	3	23.90	24.00	-1	17,400	-0.01%
2019/04/01	1.1	23.90	1	23.90	23.85	0.1	17,289	0.00%
2019/03/29	13	23.60	0	0.00	23.75	13	17,047	0.08%
2019/03/28	0	0.00	0.6	23.60	23.60	-0.6	16,965	0.00%
2019/03/27	1	23.45	0	0.00	23.45	1	16,785	0.01%
2019/03/26	5	23.50	2	23.60	23.55	3	16,543	0.02%
2019/03/25	3	23.40	0	0.00	23.45	3	16,759	0.02%
2019/03/22	12	23.55	11	23.45	23.60	1	16,503	0.01%
2019/03/21	5	23.30	6.1	23.30	23.35	-1.1	16,257	-0.01%
2019/03/20	2	23.20	0	0.00	23.30	2	16,136	0.01%
2019/03/19	12	23.16	42.5	23.30	23.30	-30.5	15,773	-0.19%
2019/03/18	21	23.05	59.3	23.13	23.10	-38.3	15,502	-0.25%
2019/03/15	1	22.50	0	0.00	22.50	1	14,950	0.01%
2019/03/14	11	22.35	2.6	22.36	22.35	8.5	14,889	0.06%
2019/03/13	3	22.35	0	0.00	22.40	3	15,168	0.02%
2019/03/12	0	0.00	3	22.33	22.40	-3	15,255	-0.02%
2019/03/11	6	22.18	2	22.15	22.10	4	15,236	0.03%
2019/03/08	1	22.15	1	22.20	22.10	0	15,446	0.00%
2019/03/07	18	22.28	0	0.00	22.20	18	15,604	0.12%
2019/03/05	7	22.16	0	0.00	22.15	7	15,649	0.04%
2019/02/27	10	22.10	0	0.00	22.10	10	15,696	0.06%
2019/02/26	6	22.00	1	22.05	22.00	5	15,641	0.03%
2019/02/25	11	21.90	1	21.95	22.00	10	15,615	0.06%
2019/02/21	16	21.78	5	21.80	21.80	11	15,713	0.07%
2019/02/20	0	0.00	4	21.75	21.80	-4	15,837	-0.03%
2019/02/19	2	21.63	0	0.00	21.60	2	15,772	0.01%
2019/02/15	3	21.60	0	0.00	21.55	3	15,757	0.02%
2019/02/14	0	0.00	23	21.85	21.80	-23	15,741	-0.15%
2019/02/13	5	21.90	3.2	21.86	21.90	1.8	15,671	0.01%
2019/02/12	8	21.63	1	21.65	21.60	7	15,307	0.05%
2019/02/11	5	21.50	1	21.55	21.45	4	15,363	0.03%
2019/01/30	5	21.20	1	21.40	21.35	4	15,373	0.03%
2019/01/29	1	21.25	0	0.00	21.25	1	15,262	0.01%
2019/01/28	6	21.16	0	0.00	21.30	6	15,260	0.04%
2019/01/25	1	21.15	4	21.15	21.20	-3	15,427	-0.02%
2019/01/23	0	0.00	1	21.15	21.15	-1	15,689	-0.01%
2019/01/21	6	21.22	31.2	21.35	21.40	-25.2	16,139	-0.16%
2019/01/18	0	0.00	34	20.99	21.20	-34	16,342	-0.21%
2019/01/16	0	0.00	40	21.00	21.00	-40	17,012	-0.24%
2019/01/15	0	0.00	1	21.10	21.10	-1	17,393	-0.01%
2019/01/14	1	20.95	0	0.00	21.00	1	17,507	0.01%
2019/01/11	0	0.00	5.7	21.00	21.00	-5.7	17,687	-0.03%
2019/01/10	5	20.75	0	0.00	20.90	5	17,599	0.03%
2019/01/08	8	20.30	0	0.00	20.30	8	17,839	0.04%
2019/01/07	15	20.35	0	0.00	20.30	15	18,123	0.08%
2019/01/04	1	20.00	0	0.00	20.20	1	18,456	0.01%
2019/01/02	8	20.13	0	0.00	20.10	8	19,757	0.04%
2018/12/26	5	20.05	0	0.00	20.00	5	20,202	0.02%
2018/12/25	1	20.05	0	0.00	20.05	1	20,285	0.00%
2018/12/24	3	20.00	0	0.00	20.20	3	20,467	0.01%
2018/12/22	2	20.05	0	0.00	20.05	2	20,407	0.01%
2018/12/21	0	0.00	1	20.05	20.00	-1	20,553	0.00%
2018/12/20	1.5	20.09	0	0.00	20.05	1.5	20,632	0.01%
2018/12/19	1	20.05	17	20.10	20.20	-16	20,630	-0.08%
2018/12/18	14	20.05	0	0.00	20.05	14	20,689	0.07%
2018/12/17	5.1	20.40	0	0.00	20.40	5.1	20,559	0.02%
2018/12/14	1	20.60	0	0.00	20.50	1	20,668	0.00%
2018/12/13	1	20.70	0	0.00	20.60	1	20,707	0.00%
2018/12/12	1	20.35	0	0.00	20.45	1	20,676	0.00%
2018/12/11	22	20.25	0	0.00	20.20	22	20,699	0.11%
2018/12/10	7	20.26	0	0.00	20.20	7	20,823	0.03%
2018/12/07	5.8	20.37	0	0.00	20.35	5.8	20,881	0.03%
2018/12/06	9	20.50	0	0.00	20.45	9	20,842	0.04%
2018/12/05	9	20.68	0	0.00	20.65	9	20,622	0.04%
2018/12/04	1	20.95	0	0.00	20.90	1	20,671	0.00%
2018/12/03	0	0.00	2	21.00	21.00	-2	21,048	-0.01%
2018/11/29	5	20.70	0	0.00	20.65	5	20,923	0.02%
2018/11/28	15.1	20.70	0.1	20.85	20.75	15	20,813	0.07%
2018/11/27	0.1	20.80	0.1	20.80	20.70	0	20,751	0.00%
2018/11/23	4	20.70	0	0.00	20.75	4	20,746	0.02%
2018/11/21	8	20.86	0	0.00	20.95	8	20,971	0.04%
2018/11/20	4	21.05	0	0.00	21.00	4	20,952	0.02%
2018/11/16	2	21.25	0	0.00	21.30	2	20,940	0.01%
2018/11/15	5	21.05	1	21.10	21.25	4	21,101	0.02%
2018/11/08	1	21.10	15	21.18	21.35	-14	21,427	-0.07%
2018/11/06	13.6	20.81	0	0.00	20.95	13.6	21,331	0.06%
2018/11/05	1	20.70	10	20.65	20.90	-9	21,271	-0.04%
2018/11/02	1	20.50	0	0.00	20.95	1	21,327	0.00%
2018/11/01	1	20.35	0	0.00	20.35	1	21,475	0.00%
2018/10/31	0.6	20.55	0	0.00	20.50	0.6	21,654	0.00%
2018/10/29	53.4	19.65	0	0.00	19.60	53.4	21,457	0.25%
2018/10/26	2	19.90	0	0.00	19.85	2	21,237	0.01%
2018/10/25	5	20.02	18	19.96	19.95	-13	20,989	-0.06%
2018/10/24	12	20.16	1	20.10	20.40	11	20,864	0.05%
2018/10/23	9	20.63	42	20.50	20.55	-33	20,596	-0.16%
2018/10/22	11	20.98	0	0.00	20.90	11	20,634	0.05%
2018/10/19	1	21.15	0	0.00	21.20	1	21,371	0.00%
2018/10/18	2	21.25	0	0.00	21.30	2	21,953	0.01%
2018/10/17	8	21.30	12	21.29	21.30	-4	22,288	-0.02%
2018/10/16	7	21.33	0	0.00	21.25	7	22,707	0.03%
2018/10/15	74	21.40	2	21.50	21.50	72	22,810	0.32%
2018/10/12	9	21.44	0	0.00	21.75	9	22,725	0.04%
2018/10/11	42.9	21.64	7	21.68	21.60	35.9	22,514	0.16%
2018/10/09	0	0.00	2	22.35	22.35	-2	21,684	-0.01%
2018/10/08	7.7	22.02	0	0.00	22.05	7.7	21,599	0.04%
2018/10/05	6	22.13	5	22.09	22.05	1	21,648	0.00%
2018/10/04	7	22.21	40	22.15	22.20	-33	21,719	-0.15%
2018/10/03	2.2	22.40	0	0.00	22.30	2.2	21,664	0.01%
2018/10/02	0.4	22.55	0	0.00	22.45	0.4	21,800	0.00%
2018/09/27	3	22.48	0	0.00	22.50	3	21,937	0.01%
2018/09/26	2	22.60	0	22.65	22.55	2	21,787	0.01%
2018/09/25	1.2	22.57	0	0.00	22.75	1.2	21,931	0.01%
2018/09/21	2	22.55	2	22.60	22.65	0	21,926	0.00%
2018/09/19	1.6	22.31	0	0.00	22.30	1.6	21,922	0.01%
2018/09/18	0	0.00	2	22.40	22.40	-2	21,967	-0.01%
2018/09/17	0	0.00	2	22.35	22.30	-2	22,111	-0.01%
2018/09/14	0	0.00	0.1	22.45	22.35	-0.1	23,007	0.00%
2018/09/13	0	0.00	2	22.35	22.40	-2	23,321	-0.01%
2018/09/12	0.1	22.30	0	0.00	22.25	0.1	23,916	0.00%
2018/09/10	0	0.00	1	22.10	22.30	-1	24,379	0.00%
2018/09/07	0	0.00	12	22.35	22.30	-12	24,644	-0.05%
2018/09/06	6	22.08	0	0.00	22.00	6	24,498	0.02%
2018/09/05	4	22.33	6	22.33	22.25	-2	24,306	-0.01%
2018/09/04	0	0.00	2	22.45	22.45	-2	24,389	-0.01%
2018/09/03	0.2	22.50	0	0.00	22.45	0.2	24,495	0.00%
2018/08/31	1.3	22.41	23	22.50	22.60	-21.7	24,580	-0.09%
2018/08/30	2	22.40	0	0.00	22.45	2	24,596	0.01%
2018/08/29	0	0.00	27.2	22.49	22.60	-27.2	24,861	-0.11%
2018/08/28	0	0.00	4	22.40	22.45	-4	24,888	-0.02%
2018/08/27	0.2	22.25	0.2	22.25	22.25	0	24,877	0.00%
2018/08/24	1.5	22.35	0	0.00	22.25	1.5	25,024	0.01%
2018/08/23	0.1	22.40	26	22.40	22.35	-25.9	26,130	-0.10%
2018/08/22	4.1	22.25	4.2	22.16	22.25	-0.1	26,468	0.00%
2018/08/21	0	0.00	3	22.00	22.00	-3	26,256	-0.01%
2018/08/20	0.2	21.95	1	21.85	21.80	-0.8	26,210	0.00%
2018/08/17	3	21.85	6	21.88	21.75	-3	26,200	-0.01%
2018/08/16	10	21.45	18	21.50	21.80	-8	26,087	-0.03%
2018/08/14	7	21.65	51	21.60	21.70	-44	26,005	-0.17%
2018/08/13	2	21.50	10	21.65	21.60	-8	26,031	-0.03%
2018/08/10	23	21.75	13	21.80	21.80	10	25,809	0.04%
2018/08/09	1	21.80	1	21.90	21.70	0	25,901	0.00%
2018/08/08	5	21.89	9	21.90	21.95	-4	25,510	-0.02%
2018/08/07	78	21.94	8	21.95	21.65	70	25,626	0.27%
2018/08/03	1.5	21.33	0	0.00	21.30	1.5	25,721	0.01%
2018/08/01	5	21.35	2	21.30	21.40	3	25,543	0.01%
2018/07/31	3	21.37	21	21.34	21.35	-18	25,618	-0.07%
2018/07/30	7	21.01	130	21.00	21.00	-123	25,488	-0.48%	大賣/鉅額交易
2018/07/27	106	21.00	0	0.00	20.95	106	25,593	0.41%	大買/鉅額交易
2018/07/26	133	20.95	150	21.00	21.10	-17	25,359	-0.07%	大買/大賣/
2018/07/25	5.8	22.46	42.2	22.40	22.45	-36.4	24,594	-0.15%
2018/07/24	0	0.00	20	22.33	22.35	-20	24,225	-0.08%
2018/07/23	1.2	21.94	32	22.07	22.20	-30.8	23,943	-0.13%
2018/07/20	0	0.00	158	21.90	21.90	-158	23,817	-0.66%	大賣/鉅額交易
2018/07/19	2	21.83	0	0.00	21.80	2	23,401	0.01%
2018/07/18	35.1	21.74	0	0.00	21.70	35.1	23,302	0.15%
2018/07/17	4	21.70	0	0.00	21.70	4	23,322	0.02%
2018/07/16	0	0.00	41	21.75	21.70	-41	23,204	-0.18%
2018/07/13	2	21.75	4	21.70	21.80	-2	23,181	-0.01%
2018/07/10	1	21.15	0	0.00	21.15	1	22,723	0.00%
2018/07/09	1.3	21.06	1	21.10	21.05	0.3	22,706	0.00%
2018/07/06	1	20.85	0	0.00	20.95	1	22,809	0.00%
2018/07/05	1	20.95	4	20.98	20.90	-3	22,934	-0.01%
2018/07/03	7	21.00	0	0.00	20.95	7	23,244	0.03%
2018/06/26	3	21.15	0	0.00	21.10	3	22,866	0.01%
2018/06/25	2	21.20	0	0.00	21.15	2	22,765	0.01%
2018/06/22	79	20.85	0	0.00	20.90	79	22,187	0.36%
2018/06/21	22	21.06	0	0.00	21.05	22	21,835	0.10%
2018/06/20	2.1	21.23	0	0.00	21.20	2.1	21,448	0.01%
2018/06/19	90	21.26	0	0.00	21.20	90	21,255	0.42%
2018/06/15	6	21.45	0	0.00	21.50	6	20,993	0.03%
2018/06/14	117	21.45	10	21.55	21.40	107	20,688	0.52%	大買/鉅額交易
2018/06/13	6	21.81	0	0.00	21.75	6	20,651	0.03%
2018/06/12	1	21.95	0	0.00	21.95	1	20,943	0.00%
2018/06/11	0	0.00	10	21.85	21.90	-10	20,742	-0.05%
2018/06/08	0	0.00	10	21.80	21.85	-10	20,647	-0.05%
2018/06/07	3	21.80	1	21.80	21.90	2	20,550	0.01%
2018/06/06	4	21.55	28	21.71	21.80	-24	20,481	-0.12%
2018/06/05	0.1	21.50	5	21.50	21.50	-4.9	20,094	-0.02%
2018/06/04	0	0.00	0.3	21.25	21.25	-0.3	19,888	0.00%
2018/06/01	10	20.90	1	21.05	21.10	9	19,806	0.05%
2018/05/31	15	21.07	5	21.05	20.90	10	19,617	0.05%
2018/05/30	9	21.01	13	21.12	21.00	-4	18,518	-0.02%
2018/05/29	5	21.20	0	0.00	21.30	5	18,050	0.03%
2018/05/25	0.3	21.20	0	0.00	21.15	0.3	18,447	0.00%
2018/05/23	21	21.20	0	0.00	21.15	21	18,745	0.11%
2018/05/22	5	21.20	0	0.00	21.25	5	18,789	0.03%
2018/05/21	12	21.16	0	0.00	21.25	12	19,174	0.06%
2018/05/18	0	0.00	10	21.20	21.15	-10	19,484	-0.05%
2018/05/16	1	21.05	0	0.00	21.10	1	19,724	0.01%
2018/05/15	0.1	21.15	1	21.15	21.15	-0.9	20,236	0.00%
2018/05/14	0	0.00	3.9	21.16	21.20	-3.9	21,219	-0.02%
2018/05/11	0	0.00	1.5	20.90	20.90	-1.5	20,891	-0.01%
2018/05/10	0	0.00	2	20.70	20.80	-2	20,762	-0.01%
2018/05/08	5	20.70	2	20.70	20.70	3	20,609	0.01%
2018/05/07	0.3	20.75	0	0.00	20.70	0.3	20,482	0.00%
2018/05/04	24	20.55	0	0.00	20.70	24	20,229	0.12%
2018/05/03	35.3	20.60	0	0.00	20.55	35.3	19,964	0.18%
2018/05/02	6	20.89	0	0.00	20.85	6	19,853	0.03%
2018/04/30	0	0.00	20	21.00	21.00	-20	19,823	-0.10%
2018/04/27	1	20.60	2	20.60	20.60	-1	19,442	-0.01%
2018/04/26	1	20.60	27	20.54	20.55	-26	19,337	-0.13%
2018/04/24	1.1	20.25	6	20.28	20.25	-4.9	18,750	-0.03%
2018/04/23	14	20.22	0	0.00	20.15	14	18,664	0.08%
2018/04/20	5	20.30	63	20.18	20.35	-58	18,459	-0.31%
2018/04/19	0	0.00	2.1	20.11	20.20	-2.1	18,391	-0.01%
2018/04/18	1	20.05	0	0.00	20.10	1	18,405	0.01%
2018/04/17	5	20.00	10	20.00	20.05	-5	18,418	-0.03%
2018/04/16	40	20.10	1	20.05	20.15	39	18,419	0.21%
2018/04/13	27	20.14	2	20.10	20.05	25	18,429	0.14%
2018/04/12	2.2	19.98	5	20.10	20.10	-2.8	18,673	-0.01%
2018/04/11	3	19.90	3	19.95	20.00	0	18,618	0.00%
2018/04/10	2	19.65	0	0.00	19.80	2	18,443	0.01%
2018/04/09	0	0.00	2	19.50	19.60	-2	18,617	-0.01%
2018/04/03	24	19.47	0	0.00	19.45	24	18,393	0.13%
2018/04/02	6.1	19.54	0	0.00	19.50	6.1	18,244	0.03%
2018/03/31	7	19.58	10	19.60	19.55	-3	18,130	-0.02%
2018/03/30	4.3	19.55	0	0.00	19.50	4.3	18,148	0.02%
2018/03/29	8	19.50	0	0.00	19.60	8	18,061	0.04%
2018/03/27	8	19.45	0	0.00	19.45	8	17,863	0.04%
2018/03/26	11	19.35	0.5	19.50	19.35	10.5	17,556	0.06%
2018/03/23	16	19.38	6.8	19.42	19.40	9.2	17,404	0.05%
2018/03/21	5	19.60	0	0.00	19.60	5	17,019	0.03%
2018/03/20	115	19.50	0	0.00	19.50	115	17,193	0.67%	大買/鉅額交易
2018/03/19	10	19.55	10	19.60	19.60	0	17,095	0.00%
2018/03/16	7	19.34	2	19.35	19.30	5	16,798	0.03%
2018/03/15	8	19.39	0	0.00	19.35	8	16,415	0.05%
2018/03/13	7	19.53	5	19.50	19.55	2	16,419	0.01%
2018/03/12	13	19.42	6	19.50	19.50	7	16,407	0.04%
2018/03/08	5	19.35	2	19.33	19.35	3	16,711	0.02%
2018/03/07	1.1	19.40	0	0.00	19.40	1.1	16,752	0.01%
2018/03/05	2	19.28	0	0.00	19.20	2	17,229	0.01%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/02/27	4	19.38	0	0.00	19.35	4	16,915	0.02%
2018/02/26	170	19.39	10	19.45	19.50	160	16,660	0.96%	大買/鉅額交易
2018/02/23	0.1	19.35	0	0.00	19.30	0.1	16,730	0.00%
2018/02/21	0	0.00	22	19.21	19.30	-22	17,463	-0.13%
2018/02/12	17	18.84	0	0.00	18.80	17	17,075	0.10%
2018/02/09	0	0.00	8	18.75	18.70	-8	16,791	-0.05%
2018/02/08	2	18.88	37	18.81	18.90	-35	16,543	-0.21%
2018/02/07	29	18.82	0	0.00	18.65	29	16,492	0.18%
2018/02/06	124	18.55	1	18.50	18.50	123	16,036	0.77%	大買/鉅額交易
2018/02/05	4	19.08	20	19.10	19.10	-16	14,890	-0.11%
2018/02/02	3	19.30	0	0.00	19.30	3	14,702	0.02%
2018/02/01	1	19.30	0	0.00	19.30	1	14,743	0.01%
2018/01/31	2.2	19.21	0	0.00	19.20	2.2	14,772	0.01%
2018/01/30	2.4	19.36	0	0.00	19.30	2.4	14,652	0.02%
2018/01/29	5	19.40	2	19.40	19.50	3	14,592	0.02%
2018/01/25	0	0.00	3	19.40	19.50	-3	14,466	-0.02%
2018/01/24	16	19.41	0	0.00	19.45	16	14,371	0.11%
2018/01/23	2	19.48	0	0.00	19.55	2	14,207	0.01%
2018/01/22	14	19.53	0	0.00	19.60	14	14,192	0.10%
2018/01/19	0	0.00	23.8	19.55	19.60	-23.8	14,125	-0.17%
2018/01/17	14	19.40	101	19.45	19.50	-87	14,104	-0.62%	大賣/
2018/01/16	5	19.49	23	19.50	19.45	-18	13,944	-0.13%
2018/01/15	6	19.48	0	0.00	19.50	6	13,804	0.04%
2018/01/12	15	19.47	0	0.00	19.50	15	13,625	0.11%
2018/01/11	26	19.50	12	19.51	19.55	14	13,433	0.10%
2018/01/10	35	19.53	5	19.60	19.60	30	13,576	0.22%
2018/01/08	10	19.38	0	0.00	19.60	10	13,493	0.07%
2018/01/05	10	19.35	1	19.30	19.35	9	13,108	0.07%
2018/01/04	8	19.27	0	0.00	19.30	8	13,178	0.06%
2018/01/03	0	0.00	45.1	19.04	19.35	-45.1	13,256	-0.34%