玉山金 (2884)-國票券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
26.55
漲跌
▼0.45
漲幅
-1.67%
成交量
39,668張
產業
上市金融類股
3160人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	13.6	26.45	20.8	26.66	26.55	-7.1	23,286	-0.03%
2024/04/18	24.8	26.76	1	27.00	27.00	23.8	22,782	0.10%
2024/04/17	10	26.21	0.1	26.35	26.50	9.9	22,603	0.04%
2024/04/16	50.1	26.54	58	26.37	26.30	-8	22,238	-0.04%
2024/04/15	1.1	27.14	1	27.10	27.05	0.1	21,578	0.00%
2024/04/12	2.2	27.08	62.3	27.10	27.10	-60.2	21,487	-0.28%
2024/04/11	0	27.15	15.2	27.08	27.25	-15.2	21,342	-0.07%
2024/04/10	10.2	27.15	70.2	27.24	27.15	-59.9	21,272	-0.28%
2024/04/09	2.1	27.05	0	27.10	27.30	2	21,201	0.01%
2024/04/08	34.6	27.02	25.9	27.01	27.15	8.8	21,091	0.04%
2024/04/03	14.1	27.05	85.9	27.02	26.90	-71.9	20,964	-0.34%
2024/04/02	0	0.00	8.7	27.25	27.30	-8.7	20,732	-0.04%
2024/04/01	1.4	27.27	38.2	27.25	27.35	-36.9	20,725	-0.18%
2024/03/29	38.2	27.31	14.1	27.31	27.25	24.1	20,636	0.12%
2024/03/28	7	27.10	12	27.25	27.15	-5	20,438	-0.02%
2024/03/27	8.8	27.30	23.4	27.23	27.20	-14.6	20,255	-0.07%
2024/03/26	108.3	27.27	122.7	27.14	27.35	-14.4	20,157	-0.07%	大買/大賣/
2024/03/25	12.2	27.09	21.9	27.12	27.05	-9.7	19,831	-0.05%
2024/03/22	93	27.12	4.6	26.97	27.10	88.3	19,769	0.45%
2024/03/21	74.1	26.69	347	26.73	26.75	-272.9	19,355	-1.41%	大賣/鉅額交易
2024/03/20	15.1	26.49	60.9	26.47	26.50	-45.7	19,372	-0.24%
2024/03/19	58.5	26.53	50.7	26.49	26.55	7.8	19,384	0.04%
2024/03/18	109.5	26.41	46.8	26.47	26.50	62.7	19,138	0.33%	大買/
2024/03/15	61.6	26.00	59.3	26.12	26.20	2.3	18,545	0.01%
2024/03/14	19.9	25.91	19.4	25.91	26.05	0.6	17,906	0.00%
2024/03/13	1	25.60	2.2	25.65	25.70	-1.1	17,429	-0.01%
2024/03/12	2.3	25.47	18.4	25.55	25.65	-16.1	17,248	-0.09%
2024/03/11	151.7	25.31	18.2	25.44	25.50	133.5	17,255	0.77%	大買/鉅額交易
2024/03/08	1.1	25.30	5	25.26	25.30	-3.9	17,111	-0.02%
2024/03/07	10	25.35	0	25.35	25.40	10	16,848	0.06%
2024/03/06	9	25.39	0	0.00	25.40	9	16,754	0.05%
2024/03/05	5	25.35	6	25.33	25.30	-1	17,078	-0.01%
2024/03/04	11	25.39	14	25.35	25.35	-3	17,106	-0.02%
2024/03/01	16.1	25.23	15.5	25.20	25.35	0.6	17,143	0.00%
2024/02/29	7	25.10	28.7	25.24	25.25	-21.7	17,045	-0.13%
2024/02/27	65.9	25.07	5.1	25.10	25.10	60.9	16,349	0.37%
2024/02/26	11	24.35	25.5	24.38	24.35	-14.5	15,680	-0.09%
2024/02/23	5	24.52	19.9	24.52	24.40	-14.9	15,393	-0.10%
2024/02/22	1	24.55	26.1	24.65	24.50	-25.1	15,548	-0.16%
2024/02/21	8	24.72	1.1	24.75	24.65	6.9	15,462	0.04%
2024/02/20	2.6	24.77	1	24.85	24.75	1.6	15,474	0.01%
2024/02/19	2	24.70	1.1	24.80	24.80	0.9	15,942	0.01%
2024/02/16	10	24.65	6.8	24.69	24.65	3.2	16,164	0.02%
2024/02/15	27.8	24.72	0.1	24.75	24.65	27.7	16,245	0.17%
2024/02/05	19.1	24.51	85.1	24.57	24.50	-66	16,018	-0.41%
2024/02/02	1.4	24.83	29.9	24.85	24.85	-28.4	15,635	-0.18%
2024/02/01	0	0.00	6	24.89	24.90	-6	15,583	-0.04%
2024/01/31	0	0.00	144	24.75	24.75	-144	15,622	-0.92%	大賣/鉅額交易
2024/01/30	2	24.88	117	24.81	24.75	-115	15,642	-0.74%	大賣/鉅額交易
2024/01/29	20	24.95	2.1	24.92	25.00	17.9	15,754	0.11%
2024/01/26	327	24.90	14	24.82	24.85	313	15,870	1.97%	大買/鉅額交易
2024/01/24	21.2	24.60	3	24.62	24.65	18.2	15,832	0.11%
2024/01/23	2	24.65	0	0.00	24.65	2	15,780	0.01%
2024/01/22	7	24.55	135.4	24.62	24.55	-128.4	15,738	-0.82%	大賣/鉅額交易
2024/01/19	144	24.69	0	0.00	24.70	144	15,569	0.93%	大買/鉅額交易
2024/01/18	5	24.60	1	24.65	24.55	4	15,506	0.03%
2024/01/17	13	24.72	76.1	24.70	24.60	-63.1	15,396	-0.41%
2024/01/16	26	25.02	0	0.00	25.00	26	15,148	0.17%
2024/01/15	5	25.40	0	0.00	25.40	5	14,957	0.03%
2024/01/12	21	25.30	0	0.00	25.35	21	15,170	0.14%
2024/01/11	94	25.44	1	25.40	25.40	93	15,220	0.61%
2024/01/10	11	25.45	1.1	25.59	25.40	9.9	15,145	0.07%
2024/01/09	4	25.64	2.1	25.75	25.50	2	15,226	0.01%
2024/01/08	65.2	25.82	0	0.00	25.80	65.2	15,229	0.43%
2024/01/05	9	25.65	1.3	25.72	25.65	7.7	15,177	0.05%
2024/01/04	38.9	25.64	0	0.00	25.70	38.9	15,318	0.25%
2024/01/03	3	25.57	191.5	25.56	25.60	-188.5	15,632	-1.21%	大賣/鉅額交易
2024/01/02	3.9	25.77	11.4	25.76	25.90	-7.6	15,580	-0.05%
2023/12/29	13.4	25.74	67	25.80	25.80	-53.7	15,639	-0.34%
2023/12/28	1.9	25.70	62.6	25.75	25.80	-60.7	15,982	-0.38%
2023/12/27	117.4	25.60	8.6	25.68	25.70	108.8	15,958	0.68%	大買/鉅額交易
2023/12/26	25.5	25.43	12.8	25.45	25.50	12.7	15,869	0.08%
2023/12/25	3	25.30	0.4	25.35	25.35	2.6	15,844	0.02%
2023/12/22	10	25.29	2.3	25.40	25.40	7.7	15,902	0.05%
2023/12/21	8	25.24	1	25.20	25.40	7	15,928	0.04%
2023/12/20	21	25.44	0	0.00	25.40	21	15,837	0.13%
2023/12/19	53	25.43	51.8	25.42	25.50	1.2	15,759	0.01%
2023/12/18	95.2	25.61	6	25.63	25.65	89.3	15,928	0.56%
2023/12/15	26	25.70	63.4	25.75	25.70	-37.4	16,006	-0.23%
2023/12/14	66.6	25.61	19.1	25.72	25.75	47.5	15,631	0.30%
2023/12/13	0.1	25.45	30.7	25.47	25.45	-30.6	15,320	-0.20%
2023/12/12	0.1	25.50	6.9	25.50	25.50	-6.8	15,780	-0.04%
2023/12/11	0	0.00	17.4	25.52	25.60	-17.4	15,935	-0.11%
2023/12/08	4.9	25.54	0.9	25.50	25.60	4	15,933	0.03%
2023/12/07	144.2	25.49	0.3	25.46	25.50	143.9	15,995	0.90%	大買/鉅額交易
2023/12/06	45	25.59	54.2	25.63	25.55	-9.2	16,053	-0.06%
2023/12/05	38.1	25.30	1	25.35	25.45	37.1	15,903	0.23%
2023/12/04	5.8	25.20	140	25.16	25.25	-134.3	15,964	-0.84%	大賣/鉅額交易
2023/12/01	7.1	25.31	90.7	25.33	25.25	-83.6	16,050	-0.52%
2023/11/30	6.9	25.55	16.1	25.58	25.60	-9.2	15,938	-0.06%
2023/11/29	1.4	25.63	12.8	25.60	25.55	-11.3	15,390	-0.07%
2023/11/28	12.4	25.56	6	25.65	25.70	6.4	15,247	0.04%
2023/11/27	9.9	25.37	17.5	25.41	25.35	-7.7	15,485	-0.05%
2023/11/24	8.4	25.45	0.2	25.45	25.50	8.2	15,446	0.05%
2023/11/22	6.7	25.52	35.9	25.57	25.50	-29.2	15,421	-0.19%
2023/11/21	64.7	25.48	1	25.70	25.70	63.7	15,392	0.41%
2023/11/20	0.2	25.10	23.7	25.16	25.20	-23.5	15,160	-0.16%
2023/11/17	62.8	25.16	3.3	25.05	25.15	59.5	15,128	0.39%
2023/11/16	91.8	24.90	17.5	24.96	25.15	74.3	15,028	0.49%
2023/11/15	3	24.57	15.1	24.68	24.60	-12.1	14,492	-0.08%
2023/11/14	1.2	24.46	17.4	24.47	24.50	-16.2	14,218	-0.11%
2023/11/13	0.4	24.54	0	0.00	24.50	0.4	14,179	0.00%
2023/11/09	1	24.50	15	24.50	24.45	-14	14,577	-0.10%
2023/11/08	0	0.00	5	24.50	24.55	-5	14,809	-0.03%
2023/11/07	61	24.41	10.7	24.44	24.50	50.3	14,679	0.34%
2023/11/06	21.5	24.55	13.3	24.59	24.55	8.1	14,703	0.06%
2023/11/03	9.2	24.39	6	24.33	24.35	3.2	14,523	0.02%
2023/11/02	0.6	24.14	1.1	24.15	24.15	-0.5	14,579	0.00%
2023/11/01	0	0.00	40	23.91	23.85	-40	14,552	-0.27%
2023/10/31	2	23.85	1	23.85	23.85	1	14,678	0.01%
2023/10/30	15	23.88	5.7	23.96	23.85	9.3	14,894	0.06%
2023/10/27	14.7	23.98	0	23.95	24.00	14.7	14,857	0.10%
2023/10/26	10.1	23.81	10	24.00	23.80	0.1	15,070	0.00%
2023/10/25	2	23.95	0	0.00	23.95	2	15,050	0.01%
2023/10/24	1.1	23.91	0	0.00	23.95	1.1	15,626	0.01%
2023/10/23	4.5	23.97	1	24.00	24.05	3.5	16,228	0.02%
2023/10/20	0.2	24.00	4.5	24.10	24.00	-4.3	16,482	-0.03%
2023/10/19	2.1	24.30	8	24.25	24.20	-5.9	16,384	-0.04%
2023/10/18	0.1	24.55	0	0.00	24.50	0.1	16,613	0.00%
2023/10/17	0.1	24.65	3.1	24.65	24.70	-3	16,772	-0.02%
2023/10/16	11	24.70	0	0.00	24.70	11	16,846	0.07%
2023/10/13	1	24.60	28.7	24.63	24.65	-27.7	16,874	-0.16%
2023/10/12	11.2	24.61	1	24.70	24.75	10.2	17,048	0.06%
2023/10/11	17.5	24.44	11.1	24.38	24.60	6.4	17,071	0.04%
2023/10/06	9	24.20	0.1	24.15	24.20	8.9	16,857	0.05%
2023/10/05	0	0.00	1	24.00	24.00	-1	16,946	-0.01%
2023/10/04	43.3	23.89	3	24.00	23.80	40.3	16,918	0.24%
2023/10/03	3.1	24.10	0	0.00	24.10	3.1	16,657	0.02%
2023/10/02	0.2	24.33	0	0.00	24.15	0.2	16,730	0.00%
2023/09/28	0	0.00	0	24.25	24.25	0	17,234	0.00%
2023/09/27	22	24.10	0.1	24.25	24.15	21.9	17,375	0.13%
2023/09/26	9	24.15	0	0.00	24.15	9	17,441	0.05%
2023/09/25	1	24.35	0	0.00	24.30	1	17,418	0.01%
2023/09/22	0	0.00	20	24.15	24.10	-20	17,676	-0.11%
2023/09/21	2.1	24.05	0	0.00	24.05	2.1	17,755	0.01%
2023/09/19	0	0.00	0.2	24.50	24.45	-0.2	17,476	0.00%
2023/09/18	63.6	24.41	0	0.00	24.45	63.6	17,648	0.36%
2023/09/15	110.1	24.54	9.5	24.81	24.40	100.6	17,710	0.57%	大買/
2023/09/14	9.5	24.46	0	0.00	24.80	9.5	17,220	0.06%
2023/09/12	11	24.15	1.2	24.20	24.25	9.8	17,281	0.06%
2023/09/11	1	24.15	0	0.00	24.15	1	17,201	0.01%
2023/09/08	7.1	24.25	0	0.00	24.20	7.1	17,161	0.04%
2023/09/07	10.7	24.24	1	24.40	24.20	9.8	17,201	0.06%
2023/09/06	23	24.38	0	0.00	24.35	23	17,154	0.13%
2023/09/05	3	24.50	0	0.00	24.50	3	17,051	0.02%
2023/09/04	0	0.00	3	24.65	24.60	-3	17,088	-0.02%
2023/09/01	13.4	24.58	0.1	24.62	24.55	13.3	17,206	0.08%
2023/08/31	3.2	24.72	0	24.90	24.45	3.2	17,334	0.02%
2023/08/30	0.1	24.75	0.2	24.85	24.80	-0.1	17,105	0.00%
2023/08/29	0.4	24.70	0	24.65	24.60	0.3	17,267	0.00%
2023/08/28	9	24.50	0	0.00	24.50	9	17,312	0.05%
2023/08/25	2	24.35	1	24.40	24.35	1	17,853	0.01%
2023/08/24	25	24.41	0	0.00	24.40	25	17,935	0.14%
2023/08/23	4	24.59	0	0.00	24.55	4	17,763	0.02%
2023/08/22	6	24.73	0	0.00	24.65	6	17,798	0.03%
2023/08/21	3	24.80	0.5	24.90	24.85	2.5	17,833	0.01%
2023/08/18	0	0.00	5	24.70	24.60	-5	17,896	-0.03%
2023/08/17	8	24.36	36	24.37	24.50	-28	17,943	-0.16%
2023/08/16	34.6	24.57	10	24.60	24.55	24.6	17,968	0.14%
2023/08/15	12.9	25.06	0	25.45	25.00	12.8	18,074	0.07%
2023/08/14	11.1	25.36	7.9	25.45	25.35	3.2	18,157	0.02%
2023/08/11	12.7	25.71	10	25.80	25.70	2.7	18,303	0.01%
2023/08/10	4.1	25.78	38.8	25.82	25.85	-34.7	18,654	-0.19%
2023/08/08	1	25.60	0.2	25.80	25.60	0.8	18,629	0.00%
2023/08/07	9	25.75	1.3	25.65	25.75	7.7	18,521	0.04%
2023/08/04	0.5	25.70	0	0.00	25.55	0.5	19,029	0.00%
2023/08/02	5.3	25.80	61.5	25.77	25.65	-56.2	19,034	-0.30%
2023/08/01	10	25.90	3.1	25.90	25.95	6.9	18,926	0.04%
2023/07/31	1.2	25.90	46.7	25.91	25.85	-45.5	18,911	-0.24%
2023/07/28	13.1	25.95	79.9	25.96	25.95	-66.7	18,840	-0.35%
2023/07/27	9.1	25.95	217.9	25.96	26.00	-208.8	19,073	-1.09%	大賣/鉅額交易
2023/07/26	185.8	26.73	17.4	26.85	26.95	168.4	18,746	0.90%	大買/鉅額交易
2023/07/25	184.3	26.49	12	26.44	26.55	172.3	18,198	0.95%	大買/鉅額交易
2023/07/24	1.1	26.30	0	0.00	26.25	1.1	17,976	0.01%
2023/07/21	0.1	26.55	1	26.60	26.45	-1	17,922	-0.01%
2023/07/20	1	26.50	117.6	26.54	26.60	-116.6	17,686	-0.66%	大賣/鉅額交易
2023/07/19	0	0.00	51	26.40	26.45	-51	17,536	-0.29%
2023/07/18	39.1	26.45	4.1	26.44	26.45	35	17,454	0.20%
2023/07/17	13	26.45	10.8	26.45	26.45	2.2	17,439	0.01%
2023/07/14	3	26.23	10.5	26.19	26.30	-7.5	17,330	-0.04%
2023/07/13	10	26.05	2.5	26.02	26.00	7.5	17,212	0.04%
2023/07/12	1	25.74	6.9	25.74	25.95	-5.8	17,202	-0.03%
2023/07/11	15.8	25.68	0	25.80	25.80	15.8	17,178	0.09%
2023/07/10	64	25.45	0	0.00	25.45	64	17,133	0.37%
2023/07/07	13	25.52	5.2	25.41	25.55	7.8	17,090	0.05%
2023/07/06	20	25.83	6.5	26.00	25.80	13.5	17,046	0.08%
2023/07/05	0	0.00	1.3	26.15	26.15	-1.3	16,503	-0.01%
2023/07/04	5	26.00	9.5	26.06	26.05	-4.5	16,516	-0.03%
2023/07/03	8.7	26.25	7.7	26.17	26.20	1	17,050	0.01%
2023/06/30	8.7	26.11	0.2	25.90	26.05	8.5	17,383	0.05%
2023/06/29	10.3	25.99	20	26.00	25.95	-9.7	17,356	-0.06%
2023/06/27	0	26.20	4.6	26.31	26.20	-4.6	17,375	-0.03%
2023/06/26	13.9	26.35	2.1	26.40	26.35	11.8	17,445	0.07%
2023/06/21	2.1	26.30	0	0.00	26.40	2.1	17,372	0.01%
2023/06/19	2.1	26.10	11.4	26.20	26.30	-9.4	17,602	-0.05%
2023/06/16	23.4	26.25	1	26.30	26.20	22.4	17,763	0.13%
2023/06/15	0	0.00	4	26.20	26.25	-4	17,695	-0.02%
2023/06/14	2	26.28	1.8	26.35	26.25	0.2	18,005	0.00%
2023/06/13	6.7	26.29	12.3	26.34	26.30	-5.5	18,799	-0.03%
2023/06/12	30	26.30	20.1	26.46	26.20	9.9	18,972	0.05%
2023/06/09	14.5	26.56	27.6	26.55	26.50	-13.2	19,209	-0.07%
2023/06/08	1	26.55	38.8	26.56	26.60	-37.8	19,690	-0.19%
2023/06/07	19.6	26.60	7.7	26.55	26.70	11.9	20,013	0.06%
2023/06/06	60.9	26.52	11	26.50	26.55	49.9	20,186	0.25%
2023/06/05	76.4	26.34	18.3	26.29	26.35	58.1	20,288	0.29%
2023/06/02	9.3	25.98	0	0.00	26.00	9.3	20,283	0.05%
2023/05/31	5	25.90	0	0.00	25.90	5	20,433	0.02%
2023/05/30	0	25.90	8.2	25.91	25.90	-8.2	20,093	-0.04%
2023/05/29	1	25.80	10.3	25.85	25.80	-9.3	20,295	-0.05%
2023/05/26	17.3	25.82	0.8	25.85	25.75	16.6	21,019	0.08%
2023/05/25	0	25.90	27.7	25.98	25.80	-27.7	21,338	-0.13%
2023/05/24	1	26.00	44.7	26.01	26.10	-43.7	21,844	-0.20%
2023/05/23	0	0.00	75.6	26.12	26.10	-75.6	24,309	-0.31%
2023/05/22	3.8	26.25	125.3	26.29	26.20	-121.5	24,670	-0.49%	大賣/鉅額交易
2023/05/19	38.5	26.01	5.1	26.24	26.30	33.5	24,822	0.13%
2023/05/18	19	25.90	9.4	25.96	26.00	9.6	24,535	0.04%
2023/05/17	27.8	25.71	34.2	25.74	25.90	-6.4	24,518	-0.03%
2023/05/16	79.2	25.53	9.2	25.47	25.70	70	24,504	0.29%
2023/05/15	3.5	25.25	0.1	25.35	25.30	3.5	24,649	0.01%
2023/05/12	2	25.27	0.1	25.40	25.25	1.9	24,732	0.01%
2023/05/11	0.1	25.35	35.9	25.37	25.45	-35.8	24,717	-0.14%
2023/05/10	85.9	25.42	16.6	25.45	25.50	69.3	24,967	0.28%
2023/05/09	0.4	25.00	3.1	25.00	25.05	-2.7	24,612	-0.01%
2023/05/08	17	24.96	18.1	25.00	24.95	-1.1	24,684	0.00%
2023/05/05	0.2	24.90	3.5	24.92	24.95	-3.3	24,564	-0.01%
2023/05/04	0.8	24.80	6.7	24.83	24.90	-5.9	24,734	-0.02%
2023/05/03	42.1	24.68	17	24.69	24.80	25.1	24,849	0.10%
2023/04/28	0	0.00	0.1	24.90	24.95	-0.1	25,602	0.00%
2023/04/27	1	24.70	2.1	24.80	24.80	-1	25,915	0.00%
2023/04/26	11	24.94	0	0.00	24.95	11	26,074	0.04%
2023/04/25	61.1	25.00	9.4	24.96	24.95	51.7	26,059	0.20%
2023/04/24	18	24.89	25	24.94	25.00	-7	26,186	-0.03%
2023/04/21	40.1	24.85	6	24.92	24.85	34.1	26,318	0.13%
2023/04/20	4.1	24.95	1	24.95	24.90	3.1	26,408	0.01%
2023/04/19	1.1	25.00	0	0.00	25.05	1.1	26,893	0.00%
2023/04/18	0	0.00	0	25.25	25.30	0	26,824	0.00%
2023/04/17	38	25.18	4	25.13	25.25	34	26,845	0.13%
2023/04/14	7.5	25.35	0	0.00	25.45	7.5	26,928	0.03%
2023/04/13	0.1	25.30	35	25.26	25.30	-34.9	26,870	-0.13%
2023/04/12	0	0.00	5.3	25.20	25.30	-5.3	26,846	-0.02%
2023/04/11	13.6	25.16	0	0.00	25.25	13.6	26,870	0.05%
2023/04/10	1.1	24.90	0	0.00	25.00	1.1	26,754	0.00%
2023/04/07	0.1	25.00	40	25.25	25.00	-39.9	26,718	-0.15%
2023/04/06	36	25.44	4.4	25.36	25.45	31.6	26,524	0.12%
2023/03/31	20	25.10	11.1	25.15	25.30	8.9	25,953	0.03%
2023/03/30	0.1	25.00	40	24.96	25.00	-39.9	25,577	-0.16%
2023/03/29	30.1	24.90	1.6	24.90	24.90	28.5	25,366	0.11%
2023/03/28	0.6	24.75	31	24.79	24.80	-30.5	25,574	-0.12%
2023/03/27	12	24.70	3	24.65	24.70	9	25,631	0.04%
2023/03/24	0	0.00	6.1	24.70	24.70	-6.1	25,780	-0.02%
2023/03/23	1	24.45	8	24.58	24.65	-7	25,780	-0.03%
2023/03/22	10	24.40	7.8	24.33	24.45	2.2	25,746	0.01%
2023/03/21	1.7	24.05	2	24.00	23.95	-0.3	25,969	0.00%
2023/03/20	5	23.67	0	0.00	23.75	5	25,940	0.02%
2023/03/17	13	23.71	3.1	23.68	23.70	9.9	25,820	0.04%
2023/03/16	36.2	23.57	0	0.00	23.55	36.2	25,737	0.14%
2023/03/15	11	24.10	30.3	24.10	24.00	-19.3	25,346	-0.08%
2023/03/14	26	24.09	0	0.00	24.05	26	25,227	0.10%
2023/03/13	10.1	24.23	2	24.25	24.35	8.1	24,999	0.03%
2023/03/10	74.8	24.60	5	24.62	24.55	69.8	24,830	0.28%
2023/03/09	12.3	24.81	0	0.00	24.85	12.3	24,730	0.05%
2023/03/08	7	24.97	0.2	25.05	25.00	6.8	25,046	0.03%
2023/03/07	5	24.89	37.4	24.92	25.00	-32.4	25,186	-0.13%
2023/03/06	16.3	24.83	0	0.00	24.85	16.3	25,275	0.06%
2023/03/03	9	24.76	101.3	24.70	24.65	-92.3	25,394	-0.36%	大賣/
2023/03/02	46	24.67	0	24.85	24.70	46	25,413	0.18%
2023/03/01	22	24.79	1	24.80	24.80	21	25,464	0.08%
2023/02/24	3.6	24.93	0.7	24.98	24.95	2.9	25,274	0.01%
2023/02/23	10	24.90	22	25.00	24.95	-12	24,712	-0.05%
2023/02/22	32	24.69	22.4	24.72	24.90	9.6	24,520	0.04%
2023/02/21	168	24.66	124.2	24.71	24.75	43.9	24,211	0.18%	大買/大賣/
2023/02/20	0.3	25.95	41.4	25.93	26.00	-41.1	22,032	-0.19%
2023/02/17	5	25.35	1	25.39	25.40	4	22,020	0.02%
2023/02/16	20	25.09	0	0.00	25.10	20	22,302	0.09%
2023/02/15	21.5	25.10	0	0.00	25.05	21.5	22,859	0.09%
2023/02/14	73	25.25	18.4	25.29	25.25	54.6	22,744	0.24%
2023/02/13	1	24.80	6.4	25.03	25.20	-5.4	22,744	-0.02%
2023/02/10	1	24.55	1.7	24.74	24.70	-0.7	22,403	0.00%
2023/02/09	1	24.60	1	24.50	24.60	0	22,403	0.00%
2023/02/08	18.8	24.48	6.1	24.65	24.50	12.8	22,448	0.06%
2023/02/07	7.1	24.49	0.1	24.62	24.40	7	22,204	0.03%
2023/02/06	27	24.54	0.1	24.65	24.50	26.9	22,109	0.12%
2023/02/03	1	24.65	19	24.66	24.70	-18	21,991	-0.08%
2023/02/01	5.3	24.63	0	0.00	24.65	5.3	21,983	0.02%
2023/01/31	11	24.56	0.1	24.80	24.50	10.9	22,091	0.05%
2023/01/30	13	24.86	10	24.56	24.90	3	21,892	0.01%
2023/01/17	2.9	24.29	11.6	24.35	24.15	-8.7	21,493	-0.04%
2023/01/16	17.1	24.45	1	24.55	24.45	16.1	21,542	0.07%
2023/01/13	0	0.00	4.5	24.26	24.25	-4.5	21,747	-0.02%
2023/01/12	6.5	24.17	0	0.00	24.05	6.5	22,253	0.03%
2023/01/11	5.1	24.26	11.5	24.45	24.20	-6.4	22,618	-0.03%
2023/01/10	6.4	24.40	7.3	24.44	24.50	-0.9	23,176	0.00%
2023/01/09	11.7	24.40	24.3	24.52	24.60	-12.6	23,482	-0.05%
2023/01/06	24	23.96	0.1	24.02	23.95	23.9	23,520	0.10%
2023/01/05	5	24.00	5.3	23.93	24.00	-0.3	24,293	0.00%
2023/01/04	11.1	23.81	0	0.00	23.80	11.1	24,469	0.05%
2023/01/03	1	23.85	4	24.05	24.00	-3	24,994	-0.01%
2022/12/30	0.1	24.15	8.1	24.12	24.05	-8	25,089	-0.03%
2022/12/29	2	23.90	0	0.00	24.10	2	25,674	0.01%
2022/12/28	2	24.08	5.6	24.19	24.05	-3.6	25,844	-0.01%
2022/12/27	6.6	24.27	0.1	24.25	24.30	6.5	26,088	0.03%
2022/12/26	14	24.15	2	24.20	24.15	12	26,483	0.05%
2022/12/23	16.1	24.09	0	0.00	24.10	16.1	26,908	0.06%
2022/12/22	1	24.25	0	0.00	24.35	1	27,330	0.00%
2022/12/21	0.2	24.10	0	0.00	24.10	0.2	27,681	0.00%
2022/12/20	6.2	23.95	4	23.85	24.00	2.2	27,990	0.01%
2022/12/19	2.1	24.08	0	24.20	24.30	2	28,030	0.01%
2022/12/16	20	24.25	0	0.00	24.25	20	28,079	0.07%
2022/12/15	0.3	24.55	2.6	24.65	24.60	-2.3	28,313	-0.01%
2022/12/14	3	24.50	0	0.00	24.65	3	28,358	0.01%
2022/12/13	5.1	24.40	35	24.38	24.20	-30	28,309	-0.11%
2022/12/12	1.1	24.50	0	0.00	24.55	1.1	27,953	0.00%
2022/12/09	7.1	24.64	3.7	24.66	24.65	3.5	28,309	0.01%
2022/12/08	1.7	24.31	11.7	24.36	24.65	-10.1	28,421	-0.04%
2022/12/07	14.8	24.45	23	24.44	24.40	-8.2	28,384	-0.03%
2022/12/06	18.1	24.19	2	24.18	24.20	16.1	28,176	0.06%
2022/12/05	14.2	24.32	3.6	24.46	24.25	10.6	28,230	0.04%
2022/12/02	11	24.21	0	0.00	24.15	11	28,164	0.04%
2022/12/01	17.1	24.67	1.1	25.00	24.60	16	28,065	0.06%
2022/11/30	89.1	24.73	11.2	24.78	24.80	78	27,907	0.28%
2022/11/29	1	24.25	0.1	24.14	24.50	0.9	27,597	0.00%
2022/11/28	55.1	24.07	0	0.00	24.10	55.1	27,285	0.20%
2022/11/25	30	24.11	1	24.10	24.15	29	27,359	0.11%
2022/11/24	13.4	24.14	1.1	24.20	24.25	12.2	27,342	0.04%
2022/11/23	11	23.84	2	23.85	24.00	9	27,320	0.03%
2022/11/22	1	23.65	10	23.70	23.75	-9	27,186	-0.03%
2022/11/21	3	23.57	0	0.00	23.75	3	27,053	0.01%
2022/11/18	1	23.50	15	23.63	23.70	-14	26,863	-0.05%
2022/11/17	5.1	23.70	0.1	23.95	23.75	5	26,730	0.02%
2022/11/16	22	24.00	0	0.00	24.00	22	26,587	0.08%
2022/11/15	82.9	24.17	0	0.00	24.20	82.9	26,305	0.32%
2022/11/14	10.2	24.00	0	0.00	24.05	10.2	25,900	0.04%
2022/11/11	3	24.02	20	23.87	24.00	-17	25,449	-0.07%
2022/11/10	1.3	23.29	0	0.00	23.20	1.3	24,852	0.01%
2022/11/09	15.1	23.43	0	0.00	23.45	15.1	24,785	0.06%
2022/11/08	11.1	23.45	12	23.44	23.50	-1	24,490	0.00%
2022/11/07	23	23.47	10	23.46	23.50	13	24,427	0.05%
2022/11/04	25	23.00	0	0.00	23.05	25	24,457	0.10%
2022/11/03	2.1	23.06	13.8	23.06	23.05	-11.7	24,429	-0.05%
2022/11/02	17.1	23.35	0	0.00	23.25	17.1	24,583	0.07%
2022/11/01	0	0.00	20	23.45	23.40	-20	24,560	-0.08%
2022/10/31	23	23.29	3	23.37	23.20	20	24,549	0.08%
2022/10/28	6.2	23.07	7	23.19	23.15	-0.8	24,458	0.00%
2022/10/27	52	23.31	71.2	23.25	23.10	-19.2	24,668	-0.08%
2022/10/26	86	23.26	46.2	23.25	23.20	39.8	24,592	0.16%
2022/10/25	15	22.65	2	22.55	22.80	13	24,368	0.05%
2022/10/24	19.1	22.94	0	22.95	22.85	19	24,346	0.08%
2022/10/21	14	22.99	90	22.70	22.95	-76.1	24,367	-0.31%
2022/10/20	13.5	22.11	12	22.34	22.55	1.5	24,420	0.01%
2022/10/19	62.5	22.73	1.2	22.57	22.50	61.3	24,148	0.25%
2022/10/18	17.1	22.94	3.1	23.01	23.00	14	24,006	0.06%
2022/10/17	32.2	23.11	15	23.21	23.10	17.2	23,675	0.07%
2022/10/14	30.5	23.69	7	23.60	23.55	23.5	23,619	0.10%
2022/10/13	69.4	23.72	43	23.80	23.75	26.4	23,349	0.11%
2022/10/12	3	24.48	52	24.24	24.60	-49	22,797	-0.21%
2022/10/11	20.3	24.62	43	24.73	24.40	-22.7	22,867	-0.10%
2022/10/07	13	25.31	7.1	25.30	25.30	5.9	22,305	0.03%
2022/10/06	21	25.38	34.5	25.24	25.45	-13.5	22,453	-0.06%
2022/10/05	29.1	25.34	4.3	25.36	25.25	24.8	22,312	0.11%
2022/10/04	10.1	25.43	0	0.00	25.30	10.1	22,603	0.04%
2022/10/03	7	25.44	13.4	25.47	25.35	-6.4	23,041	-0.03%
2022/09/30	5	25.81	26	25.95	25.75	-21	22,887	-0.09%
2022/09/29	4.3	25.98	32.4	26.02	26.10	-28	22,759	-0.12%
2022/09/28	15.4	26.11	33	26.09	26.10	-17.6	22,658	-0.08%
2022/09/27	1.1	26.25	23.1	26.19	26.15	-22	22,376	-0.10%
2022/09/26	23.2	26.37	7	26.65	26.35	16.2	22,217	0.07%
2022/09/23	62.1	26.79	0	26.85	26.75	62.1	22,276	0.28%
2022/09/22	22.3	26.82	0	0.00	26.80	22.3	22,245	0.10%
2022/09/20	1	27.35	20.1	27.45	27.40	-19.1	21,898	-0.09%
2022/09/19	0	0.00	0	27.55	27.40	0	21,916	0.00%
2022/09/16	18.3	27.40	2	27.40	27.40	16.3	21,998	0.07%
2022/09/15	0	0.00	2.4	27.56	27.55	-2.4	21,723	-0.01%
2022/09/14	3	27.50	0	0.00	27.40	3	21,826	0.01%
2022/09/13	5.7	27.85	4.2	27.85	27.75	1.5	21,825	0.01%
2022/09/12	0	27.70	0	0.00	27.75	0	21,909	0.00%
2022/09/08	8.2	27.37	0	0.00	27.50	8.2	22,215	0.04%
2022/09/07	4.1	27.38	1	27.65	27.30	3.1	22,493	0.01%
2022/09/06	20	27.79	13.1	27.78	27.80	6.9	22,502	0.03%
2022/09/05	0.2	27.60	0	0.00	27.55	0.2	22,607	0.00%
2022/09/02	2	27.68	0.1	27.75	27.60	2	22,677	0.01%
2022/09/01	8.4	27.66	22	27.60	27.65	-13.6	22,680	-0.06%
2022/08/31	0	0.00	3	27.80	28.20	-3	22,507	-0.01%
2022/08/30	3	27.62	0	0.00	27.65	3	22,279	0.01%
2022/08/29	14.2	27.62	3	27.72	27.70	11.1	22,262	0.05%
2022/08/26	11	28.00	2	28.00	28.00	9	22,205	0.04%
2022/08/25	0.3	27.90	4	27.95	27.80	-3.7	22,389	-0.02%
2022/08/24	2.4	27.58	5	27.50	27.65	-2.6	22,660	-0.01%
2022/08/23	6	27.53	5	27.60	27.55	1	23,486	0.00%
2022/08/22	3.6	27.80	0	0.00	27.80	3.6	23,625	0.02%
2022/08/19	1	28.00	0	0.00	28.05	1	23,772	0.00%
2022/08/18	4.2	27.97	0	28.20	28.05	4.1	24,571	0.02%
2022/08/17	3	28.20	0.1	28.40	28.25	3	24,592	0.01%
2022/08/16	16.6	28.28	2.2	28.21	28.30	14.4	24,579	0.06%
2022/08/15	1.2	28.37	1	28.35	28.35	0.2	24,915	0.00%
2022/08/12	7.2	28.32	10	28.50	28.45	-2.8	25,136	-0.01%
2022/08/11	20	28.47	2	28.55	28.50	18	25,489	0.07%
2022/08/10	20	28.21	30	28.07	28.15	-10	25,919	-0.04%
2022/08/09	32	28.00	283.1	28.01	28.10	-251.1	26,201	-0.96%	大賣/鉅額交易
2022/08/08	11	27.60	201	27.55	27.60	-190	26,293	-0.72%	大賣/鉅額交易
2022/08/05	9	27.42	3	27.55	27.55	6	26,864	0.02%
2022/08/04	1.1	27.25	21.1	27.24	27.30	-20.1	27,340	-0.07%
2022/08/03	42.5	27.25	42	26.95	27.20	0.5	27,583	0.00%
2022/08/02	8	27.08	46	27.40	27.35	-38	28,013	-0.14%
2022/08/01	17.1	27.39	10.4	27.38	27.20	6.8	28,162	0.02%
2022/07/29	28.5	27.38	24	27.50	27.50	4.4	28,435	0.02%
2022/07/28	23	27.42	544.8	27.43	27.65	-521.7	28,289	-1.84%	大賣/鉅額交易
2022/07/27	342	29.20	1	29.25	29.35	341	28,025	1.22%	大買/鉅額交易
2022/07/26	208.2	29.16	0.1	29.30	29.20	208.1	27,904	0.75%	大買/鉅額交易
2022/07/25	167.6	29.23	11.1	29.15	29.15	156.5	27,790	0.56%	大買/鉅額交易
2022/07/22	106.1	28.93	13	28.62	29.05	93.1	27,909	0.33%	大買/
2022/07/21	13	28.28	0.1	28.11	28.45	12.9	27,922	0.05%
2022/07/20	10	28.10	6.6	28.25	27.85	3.4	27,933	0.01%
2022/07/19	12.6	27.88	8.1	27.81	27.85	4.5	27,927	0.02%
2022/07/18	66.1	27.76	5.3	27.61	28.00	60.8	28,027	0.22%
2022/07/15	14.3	27.21	10.2	27.50	27.20	4.1	27,870	0.01%
2022/07/14	15.2	27.48	15.3	27.44	27.40	0	27,967	0.00%
2022/07/13	23.4	27.06	4.3	27.10	27.10	19.1	27,947	0.07%
2022/07/12	50.3	26.57	130	26.52	26.50	-79.7	28,125	-0.28%	大賣/
2022/07/11	45.1	27.24	24	27.15	27.05	21.1	27,990	0.08%
2022/07/08	14	28.65	6.1	28.60	28.30	7.9	28,352	0.03%
2022/07/07	54.2	28.45	3.2	28.53	28.60	50.9	28,510	0.18%
2022/07/06	18.2	28.66	2.6	29.05	28.60	15.6	28,719	0.05%
2022/07/05	2.6	29.00	0.8	29.32	29.05	1.8	29,133	0.01%
2022/07/04	5.8	29.28	46	29.06	28.95	-40.2	29,590	-0.14%
2022/07/01	48.2	29.09	122	29.05	29.10	-73.9	30,456	-0.24%	大賣/
2022/06/30	2	29.10	53	29.18	29.00	-51	30,507	-0.17%
2022/06/29	19	29.51	36	29.52	29.40	-17	30,565	-0.06%
2022/06/28	13	29.58	11.7	29.58	29.70	1.3	30,665	0.00%
2022/06/27	12.4	29.74	28.3	29.89	29.70	-15.9	30,904	-0.05%
2022/06/24	11.7	29.58	3.5	29.59	29.65	8.1	31,025	0.03%
2022/06/23	140.3	29.34	19.2	29.23	29.40	121.1	31,097	0.39%	大買/鉅額交易
2022/06/22	7.4	29.05	55.8	29.10	28.95	-48.4	30,976	-0.16%
2022/06/21	53.7	29.40	12.4	29.44	29.50	41.3	30,840	0.13%
2022/06/20	17.4	29.39	39.5	29.36	29.00	-22.1	30,838	-0.07%
2022/06/17	5.4	29.05	13.6	29.05	29.10	-8.2	30,830	-0.03%
2022/06/16	35.1	29.62	4	29.60	29.50	31.1	30,482	0.10%
2022/06/15	9.1	29.14	12.9	29.15	29.15	-3.8	30,603	-0.01%
2022/06/14	68.9	29.00	4	29.25	29.45	64.9	30,745	0.21%
2022/06/13	10	28.88	22.8	28.96	28.90	-12.8	30,810	-0.04%
2022/06/10	14.8	29.13	0	0.00	29.15	14.8	30,665	0.05%
2022/06/09	30.1	29.09	1	29.35	29.15	29.2	30,719	0.09%
2022/06/08	16	29.50	0	0.00	29.50	16	30,664	0.05%
2022/06/07	2.2	29.38	0.1	29.55	29.35	2.1	30,891	0.01%
2022/06/06	12	29.58	0	0.00	29.60	12	31,008	0.04%
2022/06/02	13	29.53	2.7	29.51	29.55	10.3	31,306	0.03%
2022/06/01	9.7	30.02	26.3	30.03	29.80	-16.6	31,558	-0.05%
2022/05/31	33.7	29.73	3.7	29.85	30.60	30	31,353	0.10%
2022/05/30	83.1	29.87	3	29.87	30.05	80.1	30,566	0.26%
2022/05/27	12.9	29.27	3.1	29.31	29.40	9.8	30,477	0.03%
2022/05/26	54	28.87	15.9	28.86	28.80	38.1	30,519	0.12%
2022/05/25	11.3	29.49	6	29.47	29.55	5.2	30,243	0.02%
2022/05/24	5	29.51	1.5	29.66	29.45	3.5	30,635	0.01%
2022/05/23	13	29.52	2	29.60	29.45	11	30,589	0.04%
2022/05/20	201	28.90	0	0.00	28.90	201	30,556	0.66%	大買/鉅額交易
2022/05/19	17	28.83	1.3	29.00	28.75	15.7	30,358	0.05%
2022/05/18	19.9	29.50	6	29.43	29.60	13.9	29,968	0.05%
2022/05/17	33.2	28.82	231.8	28.90	28.60	-198.7	29,719	-0.67%	大賣/鉅額交易
2022/05/16	36.5	29.07	16.8	29.52	29.10	19.7	29,628	0.07%
2022/05/13	55.8	29.26	5	29.24	29.45	50.8	29,513	0.17%
2022/05/12	31.2	29.82	92.6	29.88	29.50	-61.4	29,045	-0.21%
2022/05/11	13.4	30.43	16	30.58	30.65	-2.6	28,676	-0.01%
2022/05/10	220.6	30.24	130.3	30.14	30.35	90.3	28,560	0.32%	大買/大賣/
2022/05/09	29.3	30.82	49	30.82	30.70	-19.7	28,178	-0.07%
2022/05/06	42	31.60	65	31.65	31.80	-23	28,159	-0.08%
2022/05/05	8	32.08	2	32.48	32.10	6	28,325	0.02%
2022/05/04	13	32.48	28	32.56	32.40	-15	28,119	-0.05%
2022/05/03	34	32.79	49.5	33.13	32.70	-15.5	28,203	-0.06%
2022/04/29	27.5	33.61	3.1	33.73	33.85	24.5	27,989	0.09%
2022/04/28	18.3	33.17	17.6	33.05	33.30	0.6	27,975	0.00%
2022/04/27	4.6	33.02	88.2	32.97	33.20	-83.7	27,580	-0.30%
2022/04/26	231.3	33.31	58	32.94	33.45	173.3	27,301	0.63%	大買/鉅額交易
2022/04/25	14.7	32.44	52.1	32.37	32.45	-37.4	26,959	-0.14%
2022/04/22	335.9	32.98	20.1	32.42	33.00	315.7	26,784	1.18%	大買/鉅額交易
2022/04/21	22.4	32.29	6.7	32.47	32.20	15.7	26,673	0.06%
2022/04/20	8	32.36	14.3	32.16	32.50	-6.3	26,892	-0.02%
2022/04/19	32.3	32.23	7.3	32.16	32.15	25	26,908	0.09%
2022/04/18	26.4	32.24	94.3	32.18	32.20	-67.9	26,963	-0.25%
2022/04/15	30.2	33.45	2.6	33.73	33.30	27.6	26,415	0.10%
2022/04/14	38.8	33.69	362.7	33.82	33.35	-323.9	26,342	-1.23%	大賣/鉅額交易
2022/04/13	21.7	35.32	6.1	35.26	35.25	15.7	25,645	0.06%
2022/04/12	13.7	35.02	36	35.01	35.15	-22.3	25,441	-0.09%
2022/04/11	33	35.08	113.1	35.12	35.35	-80.1	25,024	-0.32%	大賣/
2022/04/08	42.9	34.25	331	34.59	34.85	-288.1	24,284	-1.19%	大賣/鉅額交易
2022/04/07	62.1	34.33	44.7	34.35	33.75	17.5	23,842	0.07%
2022/04/06	35.4	33.54	16.1	33.35	34.05	19.4	22,977	0.08%
2022/04/01	2	32.93	5.5	33.00	33.00	-3.5	22,610	-0.02%
2022/03/31	19	33.04	4.3	33.03	33.05	14.7	22,363	0.07%
2022/03/30	13.2	32.74	38.6	32.76	32.85	-25.4	22,078	-0.12%
2022/03/29	7.8	32.17	43.4	32.42	32.30	-35.7	21,769	-0.16%
2022/03/28	14.2	32.04	20.5	31.87	32.10	-6.3	21,517	-0.03%
2022/03/25	14	31.65	16	31.79	31.80	-2	21,349	-0.01%
2022/03/24	8.3	31.70	5.6	31.74	31.80	2.7	21,255	0.01%
2022/03/23	51	31.56	7	31.59	31.70	44	21,237	0.21%
2022/03/22	2	31.00	6	31.30	31.40	-4	20,979	-0.02%
2022/03/21	1	31.10	3	31.15	31.15	-2	20,700	-0.01%
2022/03/18	2	31.30	14.8	31.14	31.05	-12.8	20,610	-0.06%
2022/03/17	112.2	31.01	39.7	30.95	30.90	72.5	20,246	0.36%	大買/
2022/03/16	57.7	30.39	7.5	30.43	30.50	50.2	19,838	0.25%
2022/03/15	5.1	30.00	11	30.06	30.10	-5.8	19,599	-0.03%
2022/03/14	10	30.05	8.1	29.95	30.05	1.9	19,488	0.01%
2022/03/11	30	29.88	76.3	29.89	29.95	-46.3	19,522	-0.24%
2022/03/10	26	29.74	32.1	29.75	29.90	-6.1	19,461	-0.03%
2022/03/09	39.8	28.99	30.5	29.02	28.80	9.3	19,237	0.05%
2022/03/08	24	28.98	23.6	29.02	28.95	0.4	19,069	0.00%
2022/03/07	84.5	29.11	16.1	29.14	29.20	68.4	18,755	0.36%
2022/03/04	8	29.65	1	29.75	29.70	7	18,877	0.04%
2022/03/03	7	29.83	1	29.85	29.95	6	18,961	0.03%
2022/03/02	2.6	29.78	1.1	29.90	29.90	1.5	19,008	0.01%
2022/03/01	24.1	29.81	5	29.82	29.80	19.1	18,859	0.10%
2022/02/25	11	29.21	149.9	29.12	29.45	-138.9	19,000	-0.73%	大賣/鉅額交易
2022/02/24	27.7	29.50	43	29.54	29.60	-15.4	18,467	-0.08%
2022/02/23	12	30.00	7	30.00	30.00	5	18,052	0.03%
2022/02/22	16.3	29.91	9	29.80	30.00	7.3	18,132	0.04%
2022/02/21	1	30.15	11.9	30.18	30.20	-10.9	17,846	-0.06%
2022/02/18	1.9	30.50	3.4	30.32	30.35	-1.5	17,825	-0.01%
2022/02/17	5	30.45	6.5	30.57	30.50	-1.5	17,913	-0.01%
2022/02/16	18.1	30.61	14.9	30.63	30.65	3.2	17,857	0.02%
2022/02/15	7	30.31	23.3	30.35	30.25	-16.3	17,736	-0.09%
2022/02/14	28.3	30.32	5.4	30.26	30.35	22.9	18,057	0.13%
2022/02/11	47	30.09	10	30.20	30.40	37	18,304	0.20%
2022/02/10	0.2	30.25	20.4	30.30	30.30	-20.2	18,248	-0.11%
2022/02/09	40.5	30.35	66.6	30.19	30.35	-26.1	18,159	-0.14%
2022/02/08	12.3	30.05	45.1	30.10	30.10	-32.8	17,802	-0.18%
2022/02/07	21.8	29.77	11.3	29.63	29.95	10.5	17,460	0.06%
2022/01/26	29	28.98	7.1	28.87	29.00	21.9	16,923	0.13%
2022/01/25	5.1	28.51	6.9	28.62	28.85	-1.8	16,852	-0.01%
2022/01/24	7	28.63	4	28.53	28.85	3	16,611	0.02%
2022/01/21	1	28.80	0	0.00	28.85	1	16,652	0.01%
2022/01/20	16	28.88	0.1	29.05	28.95	15.9	16,580	0.10%
2022/01/19	15	29.05	8.9	29.13	29.00	6.1	16,539	0.04%
2022/01/18	9.4	29.22	16.2	29.37	29.20	-6.9	16,580	-0.04%
2022/01/17	20	29.18	22.8	29.22	29.20	-2.8	16,515	-0.02%
2022/01/14	52.8	29.38	113.3	29.42	29.50	-60.5	16,375	-0.37%	大賣/
2022/01/13	45.1	29.52	141.2	29.57	29.90	-96	16,353	-0.59%	大賣/
2022/01/12	109.6	29.35	3.8	29.26	29.40	105.7	16,038	0.66%	大買/鉅額交易
2022/01/11	38.7	29.11	6.2	29.10	29.30	32.5	15,830	0.21%
2022/01/10	3	28.85	9.2	28.90	28.95	-6.2	15,589	-0.04%
2022/01/07	24.9	28.92	62.5	28.94	28.95	-37.6	15,599	-0.24%
2022/01/06	56.3	28.50	19.1	28.47	28.55	37.2	15,267	0.24%
2022/01/05	9.8	28.15	1	28.20	28.20	8.8	14,964	0.06%
2022/01/04	1	28.00	1	28.10	28.10	0	15,078	0.00%
2022/01/03	2.3	28.04	13.5	28.09	28.00	-11.1	15,109	-0.07%
2021/12/30	13.6	28.09	3.1	28.10	28.05	10.5	15,184	0.07%
2021/12/29	8.3	28.04	3	28.07	28.05	5.3	15,235	0.03%
2021/12/28	0	0.00	12.8	27.93	28.00	-12.8	15,216	-0.08%
2021/12/27	12	27.95	1	27.95	27.95	11	15,232	0.07%
2021/12/24	0	0.00	48	27.94	27.95	-48	15,526	-0.31%
2021/12/23	0.1	27.90	5	27.85	27.90	-4.9	15,713	-0.03%
2021/12/21	0	0.00	2.7	27.85	27.95	-2.7	15,970	-0.02%
2021/12/20	2	27.83	0.8	27.91	27.80	1.2	16,105	0.01%
2021/12/17	1.6	27.88	0	27.85	28.00	1.6	16,162	0.01%
2021/12/16	10	27.84	10	27.75	27.85	0	16,103	0.00%
2021/12/15	5	27.70	0	0.00	27.70	5	16,649	0.03%
2021/12/14	3	27.72	0	0.00	27.75	3	17,018	0.02%
2021/12/13	1	28.00	0	0.00	27.85	1	17,039	0.01%
2021/12/10	0	0.00	1.2	28.00	27.95	-1.2	16,974	-0.01%
2021/12/09	5.1	27.90	2	27.90	28.00	3.1	17,054	0.02%
2021/12/08	10	27.95	88.6	28.04	28.00	-78.6	17,096	-0.46%
2021/12/07	9.8	27.88	10.8	27.79	28.00	-1	17,150	-0.01%
2021/12/06	20.5	27.90	30.3	27.87	27.90	-9.8	17,161	-0.06%
2021/12/03	5.5	27.75	5.1	27.76	27.85	0.4	17,375	0.00%
2021/12/02	20.6	27.56	58.1	27.50	27.70	-37.5	17,391	-0.22%
2021/12/01	21.2	27.24	12	27.35	27.55	9.2	17,536	0.05%
2021/11/30	24	26.99	0	0.00	26.95	24	17,713	0.14%
2021/11/29	36	27.24	0.1	27.30	27.20	35.9	17,555	0.20%
2021/11/26	18	27.57	54	27.59	27.60	-36	18,159	-0.20%
2021/11/25	2.2	27.83	2.2	27.76	27.90	-0.1	19,582	0.00%
2021/11/24	0	0.00	35	27.99	28.00	-35	20,638	-0.17%
2021/11/23	2	27.25	0	0.00	27.40	2	21,097	0.01%
2021/11/22	3	27.33	10	27.25	27.50	-7	21,440	-0.03%
2021/11/19	2	27.65	13	27.80	27.65	-11	21,606	-0.05%
2021/11/18	26	27.93	5	27.90	27.95	21	22,181	0.09%
2021/11/17	3	27.95	2.5	27.91	27.95	0.5	22,368	0.00%
2021/11/16	10	27.90	1	27.90	27.90	9	22,525	0.04%
2021/11/15	37	27.91	6.1	27.87	27.95	30.9	22,819	0.14%
2021/11/12	8	27.66	16	27.75	27.60	-8	22,868	-0.03%
2021/11/11	0	0.00	18.1	27.59	27.75	-18.1	23,019	-0.08%
2021/11/10	18	27.39	19.9	27.35	27.35	-1.9	22,766	-0.01%
2021/11/09	0	0.00	7.2	26.86	27.00	-7.2	22,490	-0.03%
2021/11/08	9.3	26.90	0.8	26.80	26.90	8.5	22,524	0.04%
2021/11/05	10	26.70	3.1	26.77	26.80	6.9	22,508	0.03%
2021/11/04	0	0.00	2.3	26.74	26.70	-2.3	22,650	-0.01%
2021/11/03	16.5	26.66	1.1	26.70	26.70	15.4	22,821	0.07%
2021/11/01	7	26.68	1	26.80	26.65	6	23,062	0.03%
2021/10/29	0.1	26.60	0	0.00	26.55	0.1	23,108	0.00%
2021/10/28	11	26.60	0.1	26.65	26.60	10.9	22,959	0.05%
2021/10/27	0	0.00	5	26.75	26.75	-5	23,112	-0.02%
2021/10/26	14	26.64	1.2	26.62	26.65	12.8	23,197	0.05%
2021/10/25	9.1	26.45	0	0.00	26.35	9.1	23,185	0.04%
2021/10/22	0	0.00	0.1	26.45	26.45	-0.1	23,368	0.00%
2021/10/21	0	0.00	0.8	26.35	26.50	-0.8	23,477	0.00%
2021/10/20	1.2	26.25	1	26.30	26.30	0.2	23,426	0.00%
2021/10/19	5	26.20	2.1	26.25	26.25	2.9	23,572	0.01%
2021/10/18	13.1	26.21	0	0.00	26.20	13.1	23,748	0.06%
2021/10/15	5	26.15	3	26.18	26.20	2	23,849	0.01%
2021/10/14	0.7	26.20	0.1	26.20	26.10	0.6	23,979	0.00%
2021/10/13	1	26.10	19.5	26.18	26.15	-18.5	24,116	-0.08%
2021/10/12	13.1	25.92	81	26.02	26.15	-67.9	24,346	-0.28%
2021/10/08	7	26.03	0	0.00	26.00	7	24,156	0.03%
2021/10/07	0.1	26.15	25.1	26.20	26.25	-25	24,320	-0.10%
2021/10/06	19.3	25.97	41	26.00	26.05	-21.7	24,491	-0.09%
2021/10/05	32.2	25.92	6	25.90	25.90	26.2	24,529	0.11%
2021/10/04	0.4	26.10	8.5	26.00	26.00	-8.1	24,580	-0.03%
2021/10/01	13.9	26.04	3.8	26.04	26.10	10.1	24,614	0.04%
2021/09/30	10.1	26.20	0	0.00	26.30	10.1	24,461	0.04%
2021/09/29	7	26.22	10	26.25	26.35	-3	24,349	-0.01%
2021/09/28	0	26.40	2.1	26.30	26.40	-2.1	24,262	-0.01%
2021/09/27	13.8	26.40	40.3	26.38	26.40	-26.5	24,322	-0.11%
2021/09/24	2.1	26.30	20.3	26.28	26.30	-18.2	24,287	-0.07%
2021/09/23	0	0.00	29	26.15	26.25	-29	24,375	-0.12%
2021/09/22	28	25.85	2	25.95	25.90	26	24,477	0.11%
2021/09/17	10	26.35	0.1	26.36	26.25	9.9	24,030	0.04%
2021/09/16	12.7	26.35	68	26.30	26.35	-55.3	23,797	-0.23%
2021/09/14	1	26.35	6.1	26.38	26.35	-5.1	23,843	-0.02%
2021/09/13	1.5	26.32	5	26.29	26.30	-3.5	23,811	-0.01%
2021/09/10	0	26.35	10.2	26.25	26.30	-10.2	23,932	-0.04%
2021/09/08	0	0.00	4	26.24	26.25	-4	24,179	-0.02%
2021/09/07	0	0.00	25.1	26.17	26.25	-25.1	24,088	-0.10%
2021/09/06	9	26.25	4	26.21	26.25	5	23,993	0.02%
2021/09/03	2.3	26.23	2	26.25	26.30	0.3	23,818	0.00%
2021/09/02	0	0.00	41	26.20	26.25	-41	23,598	-0.17%
2021/09/01	24	26.05	6.3	26.01	26.05	17.7	23,230	0.08%
2021/08/31	80	26.18	51	26.10	26.60	29	22,507	0.13%
2021/08/30	451	27.81	13.3	27.85	27.85	437.7	20,942	2.09%	大買/鉅額交易
2021/08/27	214.4	27.50	52.3	27.54	27.70	162.1	19,846	0.82%	大買/鉅額交易
2021/08/26	31	27.37	0	0.00	27.40	31	19,041	0.16%
2021/08/25	0	27.30	45	27.35	27.35	-45	18,798	-0.24%
2021/08/24	7	26.96	34	27.00	27.30	-27	18,566	-0.15%
2021/08/23	15	26.89	0.6	26.95	26.90	14.4	17,996	0.08%
2021/08/20	2	26.85	7	26.84	26.85	-5	17,928	-0.03%
2021/08/19	203	26.92	8	26.86	26.95	195	18,302	1.07%	大買/鉅額交易
2021/08/18	71	26.80	12.1	26.99	27.00	58.9	17,916	0.33%
2021/08/17	2	26.70	1	26.94	26.95	1	17,749	0.01%
2021/08/16	52	26.68	1.2	26.72	26.70	50.8	17,505	0.29%
2021/08/13	4	26.85	0.1	26.90	26.95	3.9	17,345	0.02%
2021/08/12	110	27.00	0.2	26.95	27.00	109.8	17,308	0.63%	大買/鉅額交易
2021/08/11	0.3	26.95	3.6	26.98	27.00	-3.4	17,244	-0.02%
2021/08/10	3.2	26.84	17	26.90	27.00	-13.9	17,443	-0.08%
2021/08/09	3.1	26.74	1	26.85	26.90	2.1	18,082	0.01%
2021/08/06	11	26.85	0	0.00	26.85	11	18,103	0.06%
2021/08/05	1	26.85	0.3	26.95	26.90	0.7	18,629	0.00%
2021/08/03	4	26.85	100	26.95	26.95	-96	20,465	-0.47%
2021/08/02	0	0.00	25	26.82	26.90	-25	20,712	-0.12%
2021/07/29	0.4	26.50	2	26.58	26.60	-1.6	20,545	-0.01%
2021/07/28	0.1	26.50	2	26.45	26.50	-1.9	20,655	-0.01%
2021/07/27	1	26.45	13	26.50	26.50	-12	21,197	-0.06%
2021/07/26	15	26.50	51	26.60	26.50	-36	21,430	-0.17%
2021/07/23	5.3	26.55	51	26.50	26.60	-45.7	21,524	-0.21%
2021/07/22	0	0.00	5	26.40	26.45	-5	21,421	-0.02%
2021/07/21	6	26.30	0.2	26.40	26.35	5.8	21,320	0.03%
2021/07/20	7	26.32	6	26.50	26.40	1	21,381	0.00%
2021/07/19	2	26.45	1.2	26.32	26.40	0.8	21,433	0.00%
2021/07/16	11	26.50	3.1	26.46	26.50	7.9	21,724	0.04%
2021/07/15	0	0.00	5	26.36	26.35	-5	21,674	-0.02%
2021/07/14	0	26.25	0	0.00	26.30	0	21,797	0.00%
2021/07/13	4	26.21	10.3	26.25	26.25	-6.3	21,942	-0.03%
2021/07/12	0	0.00	10.1	26.25	26.25	-10.1	22,083	-0.05%
2021/07/09	10	26.05	0	0.00	26.20	10	22,478	0.04%
2021/07/08	0	0.00	10	26.15	26.20	-10	22,743	-0.04%
2021/07/07	1	26.05	0	26.15	26.15	1	22,891	0.00%
2021/07/06	9	26.15	2	26.10	26.15	7	23,074	0.03%
2021/07/05	1	26.00	0.3	26.10	26.05	0.7	23,161	0.00%
2021/07/02	1	26.00	0	0.00	26.00	1	23,201	0.00%
2021/07/01	16	26.14	0	0.00	26.00	16	23,204	0.07%
2021/06/30	0	0.00	1	26.25	26.30	-1	23,240	0.00%
2021/06/29	1	26.05	2.6	26.14	26.15	-1.6	23,187	-0.01%
2021/06/28	18	26.25	5	26.25	26.25	13	23,308	0.06%
2021/06/25	0	0.00	2	26.13	26.15	-2	23,499	-0.01%
2021/06/24	0.1	25.85	6	25.90	25.95	-6	23,579	-0.03%
2021/06/23	1.1	25.69	1.9	25.72	25.90	-0.8	23,683	0.00%
2021/06/22	30.1	25.52	7	25.46	25.40	23.1	23,735	0.10%
2021/06/21	7	25.49	5	25.45	25.45	2	23,739	0.01%
2021/06/18	1.2	25.54	0.2	25.55	25.50	1.1	23,754	0.00%
2021/06/17	35	25.50	0.5	25.60	25.65	34.5	23,584	0.15%
2021/06/16	15.1	25.61	1	25.70	25.60	14.1	23,962	0.06%
2021/06/15	6	25.73	0	0.00	25.75	6	23,927	0.03%
2021/06/11	2.2	25.82	2	25.85	25.80	0.2	24,103	0.00%
2021/06/10	0	0.00	2	25.75	25.85	-2	24,358	-0.01%
2021/06/09	2	25.80	0	0.00	25.70	2	24,614	0.01%
2021/06/08	15	25.80	0	25.90	25.95	15	24,734	0.06%
2021/06/07	13	25.90	0	0.00	25.90	13	25,064	0.05%
2021/06/04	1.1	25.86	0	0.00	25.95	1.1	25,575	0.00%
2021/06/03	25	25.95	0	0.00	25.95	25	26,131	0.10%
2021/06/02	1	25.90	1.4	26.00	26.00	-0.4	26,310	0.00%
2021/06/01	6	25.68	1	25.75	25.90	5	26,357	0.02%
2021/05/31	0	0.00	1.8	25.59	25.55	-1.8	26,612	-0.01%
2021/05/28	13	25.36	0	0.00	25.40	13	26,718	0.05%
2021/05/27	0	25.50	1.1	25.50	25.30	-1	26,841	0.00%
2021/05/26	34	25.53	2	25.55	25.55	32	27,010	0.12%
2021/05/25	12	25.45	0	0.00	25.40	12	27,379	0.04%
2021/05/24	16	25.30	0	0.00	25.25	16	27,482	0.06%
2021/05/21	13	25.48	0	0.00	25.45	13	27,796	0.05%
2021/05/20	0	0.00	10	25.30	25.25	-10	27,902	-0.04%
2021/05/18	13	25.46	12	25.50	25.60	1	28,091	0.00%
2021/05/17	37	24.92	5	24.82	24.95	32	28,481	0.11%
2021/05/14	2	25.53	3	25.45	25.55	-1	27,862	0.00%
2021/05/13	14	25.33	0	0.00	25.35	14	27,860	0.05%
2021/05/12	31	25.27	32	25.52	25.40	-1	27,438	0.00%
2021/05/11	7.3	26.47	1	26.45	26.25	6.3	26,033	0.02%
2021/05/10	22.4	26.78	8.2	26.77	26.80	14.2	25,839	0.05%
2021/05/07	5	26.56	31	26.60	26.65	-26	26,540	-0.10%
2021/05/06	12	26.60	1	26.45	26.60	11	26,979	0.04%
2021/05/05	5	26.20	3	26.10	26.30	2	27,096	0.01%
2021/05/04	15	26.16	12	26.49	26.25	3	27,266	0.01%
2021/05/03	8	26.72	19.3	26.65	26.60	-11.3	26,904	-0.04%
2021/04/29	31	26.85	32	26.86	26.95	-1	27,035	0.00%
2021/04/28	2	26.90	0	26.95	26.95	2	27,148	0.01%
2021/04/27	2	26.85	0.3	26.97	27.00	1.7	27,701	0.01%
2021/04/26	27	26.99	14	26.98	27.00	13	27,763	0.05%
2021/04/23	47	26.61	0	0.00	26.80	47	27,879	0.17%
2021/04/22	42.6	26.87	9	26.83	26.85	33.6	27,868	0.12%
2021/04/21	9	27.03	7.4	27.07	27.00	1.6	27,647	0.01%
2021/04/20	12	27.07	5	27.05	27.20	7	27,540	0.03%
2021/04/19	16	27.08	18.4	27.18	27.25	-2.4	27,496	-0.01%
2021/04/16	16.4	26.95	0	0.00	26.95	16.4	27,294	0.06%
2021/04/15	15	26.77	23.1	26.80	26.90	-8.1	27,286	-0.03%
2021/04/14	1	26.25	9	26.27	26.35	-8	26,924	-0.03%
2021/04/13	16.3	26.23	9.5	26.26	26.25	6.8	26,728	0.03%
2021/04/12	6	26.14	6	26.11	26.20	0	26,557	0.00%
2021/04/09	1	26.15	4	26.15	26.15	-3	26,466	-0.01%
2021/04/08	20	26.10	5	26.10	26.20	15	26,487	0.06%
2021/04/07	10	26.10	14.1	26.11	26.15	-4.1	26,720	-0.02%
2021/04/06	15	26.10	0	26.15	26.10	15	26,731	0.06%
2021/04/01	25	26.09	0	0.00	26.10	25	26,703	0.09%
2021/03/31	11	26.14	4	26.10	26.10	7	26,666	0.03%
2021/03/30	5	26.10	0	0.00	26.20	5	26,416	0.02%
2021/03/29	1	26.25	3.2	26.18	26.20	-2.2	26,210	-0.01%
2021/03/26	25	26.18	3	26.15	26.20	22	26,057	0.08%
2021/03/25	2	26.05	0	0.00	26.05	2	25,970	0.01%
2021/03/24	1.2	25.89	0	0.00	26.00	1.2	25,933	0.00%
2021/03/23	7	26.00	4	26.00	25.90	3	26,008	0.01%
2021/03/22	5	25.94	4.1	25.95	25.95	0.9	25,951	0.00%
2021/03/19	2	26.00	0	0.00	26.05	2	26,046	0.01%
2021/03/18	5	26.10	1	26.15	26.10	4	25,737	0.02%
2021/03/17	16	26.15	0.2	26.17	26.00	15.8	25,731	0.06%
2021/03/16	14	26.17	11	26.20	26.20	3	25,656	0.01%
2021/03/15	7	26.04	4	26.05	26.10	3	25,622	0.01%
2021/03/12	0	0.00	11.9	25.95	25.95	-11.9	25,843	-0.05%
2021/03/11	14	26.01	1	26.00	25.90	13	25,925	0.05%
2021/03/10	15	25.92	13	25.98	26.00	2	25,775	0.01%
2021/03/09	4	25.40	171.2	25.68	25.70	-167.2	25,339	-0.66%	大賣/鉅額交易
2021/03/08	11	25.19	20	25.40	25.15	-9	25,064	-0.04%
2021/03/05	3	25.10	1	25.20	25.05	2	25,058	0.01%
2021/03/04	2	25.08	0	0.00	25.10	2	25,593	0.01%
2021/03/03	0	0.00	0.2	25.30	25.25	-0.2	25,461	0.00%
2021/03/02	5	25.40	0.4	25.40	25.15	4.7	25,283	0.02%
2021/02/26	18.1	25.27	0	0.00	25.25	18.1	25,295	0.07%
2021/02/25	3.2	25.68	26	25.63	25.75	-22.9	24,685	-0.09%
2021/02/24	16	25.40	10	25.43	25.35	6	24,484	0.02%
2021/02/23	6	25.18	9.9	25.02	25.25	-3.9	24,729	-0.02%
2021/02/22	2	24.88	11	24.85	24.85	-9	24,809	-0.04%
2021/02/19	6	24.73	21.6	24.85	24.90	-15.6	25,091	-0.06%
2021/02/18	6.1	24.97	12.3	24.94	24.90	-6.3	25,108	-0.02%
2021/02/17	18	24.81	36	24.73	24.70	-18	25,169	-0.07%
2021/02/05	7	24.09	11	24.02	24.10	-4	24,668	-0.02%
2021/02/04	0	0.00	17	24.00	24.00	-17	24,738	-0.07%
2021/02/03	44	23.98	11	24.03	23.95	33	25,528	0.13%
2021/02/02	5.1	23.92	19	24.12	24.10	-14	25,657	-0.05%
2021/02/01	12	23.85	2	23.85	23.90	10	25,792	0.04%
2021/01/29	28.2	23.86	7	23.74	23.60	21.2	25,749	0.08%
2021/01/28	19	24.04	0	0.00	24.00	19	24,919	0.08%
2021/01/27	10	24.22	0.8	24.25	24.20	9.2	24,495	0.04%
2021/01/26	69.1	24.16	0	0.00	24.10	69.1	24,330	0.28%
2021/01/25	11	24.19	0	0.00	24.25	11	24,011	0.05%
2021/01/22	22	24.35	43.1	24.30	24.30	-21.1	24,061	-0.09%
2021/01/21	27.1	24.57	60	24.64	24.50	-33	23,998	-0.14%
2021/01/20	22	24.68	10.3	24.68	24.55	11.7	23,734	0.05%
2021/01/19	7.2	24.90	1.1	24.86	24.90	6.1	23,204	0.03%
2021/01/18	36	24.92	8	24.86	24.90	28	23,246	0.12%
2021/01/15	3	25.05	3	25.10	25.00	0	23,093	0.00%
2021/01/14	2.2	25.18	0	0.00	25.20	2.2	23,056	0.01%
2021/01/13	3	25.40	0	0.00	25.30	3	23,141	0.01%
2021/01/12	2	25.35	126	25.20	25.30	-124	23,295	-0.53%	大賣/鉅額交易
2021/01/11	15	25.44	7	25.46	25.50	8	23,462	0.03%
2021/01/08	5	25.35	9	25.15	25.50	-4	23,573	-0.02%
2021/01/07	3	25.18	4.9	25.20	25.20	-1.9	23,465	-0.01%
2021/01/06	11	25.18	1	25.20	25.20	10	23,392	0.04%
2021/01/05	3	25.23	2	25.30	25.30	1	23,250	0.00%
2021/01/04	2	25.35	0	0.00	25.35	2	23,389	0.01%
2020/12/31	3	25.50	2	25.43	25.55	1	23,478	0.00%
2020/12/30	22	25.53	19	25.37	25.70	3	23,358	0.01%
2020/12/29	13	24.95	16	24.95	25.00	-3	23,076	-0.01%
2020/12/28	15.1	24.91	60	24.95	24.95	-44.9	23,218	-0.19%
2020/12/25	14.1	24.99	0	0.00	25.00	14.1	23,198	0.06%
2020/12/24	1	24.95	1	25.00	24.95	0	23,221	0.00%
2020/12/23	2	24.98	0	0.00	24.95	2	23,360	0.01%
2020/12/22	3	25.20	3	25.15	25.00	0	23,614	0.00%
2020/12/21	12	25.25	0.1	25.15	25.30	11.9	24,413	0.05%
2020/12/18	5	25.20	0	0.00	25.15	5	24,630	0.02%
2020/12/17	12	25.30	6	25.25	25.30	6	25,044	0.02%
2020/12/16	0	0.00	20	25.20	25.25	-20	25,276	-0.08%
2020/12/15	9	24.88	8.4	24.89	24.85	0.6	25,416	0.00%
2020/12/14	6	25.10	0	0.00	25.00	6	25,176	0.02%
2020/12/11	3	25.08	7	25.12	25.10	-4	25,001	-0.02%
2020/12/10	25	25.10	1	25.20	25.00	24	24,867	0.10%
2020/12/09	4.1	25.04	36.8	25.04	25.10	-32.6	24,773	-0.13%
2020/12/08	37.4	25.01	18	24.99	25.05	19.4	24,550	0.08%
2020/12/07	9.7	25.19	10	25.20	25.15	-0.3	24,111	0.00%
2020/12/04	3	25.40	17	25.34	25.40	-14	24,198	-0.06%
2020/12/03	9	25.23	0	0.00	25.25	9	24,136	0.04%
2020/12/02	19	25.16	0	0.00	25.30	19	24,269	0.08%
2020/12/01	25.6	25.23	0.9	25.30	25.30	24.7	24,275	0.10%
2020/11/30	18	25.28	1	25.45	25.15	17	24,224	0.07%
2020/11/27	1	25.40	7	25.48	25.45	-6	24,017	-0.02%
2020/11/26	20	25.48	1	25.55	25.55	19	24,056	0.08%
2020/11/25	10	25.61	0	0.00	25.40	10	24,236	0.04%
2020/11/24	101	25.60	1.1	25.70	25.75	99.9	24,014	0.42%	大買/
2020/11/23	100	25.60	2	25.50	25.60	98	23,973	0.41%
2020/11/20	23.4	25.37	2	25.30	25.35	21.4	23,919	0.09%
2020/11/19	26	25.52	4	25.55	25.65	22	23,463	0.09%
2020/11/18	17	25.85	24	25.82	25.85	-7	23,071	-0.03%
2020/11/17	10	25.99	3	26.02	26.10	7	22,736	0.03%
2020/11/16	10	26.06	21	26.09	26.15	-11	23,108	-0.05%
2020/11/13	4	25.99	1.6	25.99	26.10	2.4	23,188	0.01%
2020/11/12	20.6	26.22	13	26.08	26.15	7.6	23,264	0.03%
2020/11/11	43	26.37	28	26.39	26.50	15	23,204	0.06%
2020/11/10	4	25.69	8.2	25.71	25.80	-4.2	22,260	-0.02%
2020/11/09	58.3	25.43	20	25.45	25.45	38.3	21,970	0.17%
2020/11/06	1	25.10	5.5	25.14	25.30	-4.5	21,709	-0.02%
2020/11/05	5	25.00	0.2	25.10	25.05	4.8	21,637	0.02%
2020/11/04	21	24.92	0	0.00	24.85	21	21,638	0.10%
2020/11/03	31	24.77	0	0.00	24.90	31	21,556	0.14%
2020/11/02	1	24.30	4	24.50	24.60	-3	21,661	-0.01%
2020/10/30	18	24.28	0	0.00	24.30	18	21,827	0.08%
2020/10/29	47.9	24.44	3	24.40	24.35	44.9	21,638	0.21%
2020/10/28	3	24.68	24	24.65	24.70	-21	21,705	-0.10%
2020/10/27	2.2	24.74	0	0.00	24.75	2.2	21,812	0.01%
2020/10/26	0.1	25.00	0.7	25.02	24.95	-0.6	22,009	0.00%
2020/10/23	8	24.71	0	0.00	24.75	8	22,506	0.04%
2020/10/22	0	0.00	1	24.60	24.80	-1	25,008	0.00%
2020/10/21	3	24.53	0	0.00	24.50	3	26,046	0.01%
2020/10/20	6	24.55	0	0.00	24.70	6	26,460	0.02%
2020/10/19	10	24.86	0.2	24.90	24.75	9.8	26,540	0.04%
2020/10/16	12	24.90	12	24.95	24.90	0	26,756	0.00%
2020/10/15	11	24.97	0	0.00	25.05	11	26,830	0.04%
2020/10/14	10	25.10	0	0.00	25.15	10	26,846	0.04%
2020/10/13	2	25.13	70	25.10	25.15	-68	27,029	-0.25%
2020/10/12	13	25.25	0	0.00	25.35	13	27,217	0.05%
2020/10/08	17.6	25.36	16	25.35	25.35	1.6	27,219	0.01%
2020/10/07	0.7	25.75	0	0.00	25.60	0.7	27,207	0.00%
2020/10/06	11	25.78	0	0.00	25.75	11	27,617	0.04%
2020/10/05	6	25.47	0	0.00	25.45	6	27,813	0.02%
2020/09/30	0	0.00	74	25.85	25.60	-74	27,790	-0.27%
2020/09/28	3	25.77	1	25.60	25.90	2	28,192	0.01%
2020/09/25	3	25.40	15	25.38	25.30	-12	28,384	-0.04%
2020/09/24	54	24.99	72	25.03	24.90	-18	28,287	-0.06%
2020/09/23	54	25.59	3	25.55	25.55	51	27,546	0.19%
2020/09/22	28.1	25.70	103	25.82	25.60	-74.9	27,331	-0.27%	大賣/
2020/09/21	47.1	26.10	1	26.05	26.05	46.1	27,043	0.17%
2020/09/18	6	26.49	0	0.00	26.40	6	26,918	0.02%
2020/09/17	6	26.57	0.2	26.65	26.60	5.8	26,755	0.02%
2020/09/16	2	26.65	1.1	26.65	26.70	0.9	26,831	0.00%
2020/09/15	0	0.00	5.3	26.56	26.60	-5.3	26,935	-0.02%
2020/09/14	12	26.60	1	26.55	26.60	11	27,256	0.04%
2020/09/11	3	26.60	16.6	26.61	26.70	-13.6	27,304	-0.05%
2020/09/10	12	26.56	0	0.00	26.70	12	27,557	0.04%
2020/09/09	13	26.37	0	0.00	26.60	13	27,873	0.05%
2020/09/08	3	26.60	0	0.00	26.60	3	27,947	0.01%
2020/09/07	8	26.59	1	26.60	26.70	7	28,718	0.02%
2020/09/04	3.8	26.72	4	26.68	26.65	-0.2	29,062	0.00%
2020/09/03	23.2	26.86	0	0.00	26.85	23.2	29,103	0.08%
2020/09/02	24	26.84	0	0.00	26.90	24	29,261	0.08%
2020/09/01	13.2	27.05	2	27.00	27.20	11.2	29,059	0.04%
2020/08/31	0	0.00	1.2	27.21	27.20	-1.2	29,157	0.00%
2020/08/28	34	27.15	34	27.20	27.20	0	29,474	0.00%
2020/08/27	0	0.00	63	27.15	27.20	-63	29,939	-0.21%
2020/08/26	21.4	27.35	2	27.28	27.35	19.4	30,396	0.06%
2020/08/25	1	27.10	1	27.40	27.25	0	30,506	0.00%
2020/08/24	2	27.10	0	0.00	27.05	2	31,756	0.01%
2020/08/21	9	27.34	2	27.35	27.40	7	32,195	0.02%
2020/08/20	31.7	27.04	55	27.00	27.05	-23.3	32,276	-0.07%
2020/08/19	61	27.79	22	27.76	27.55	39	32,031	0.12%
2020/08/17	5	27.00	1	27.10	27.10	4	32,140	0.01%
2020/08/14	11	26.90	2	26.90	26.95	9	32,209	0.03%
2020/08/13	4	27.00	18	26.96	27.00	-14	32,374	-0.04%
2020/08/12	5	26.85	12	26.89	26.85	-7	32,598	-0.02%
2020/08/11	10	26.90	0	0.00	26.85	10	32,816	0.03%
2020/08/10	11	26.85	172	26.89	26.85	-161	32,858	-0.49%	大賣/鉅額交易
2020/08/07	6	26.99	0	0.00	26.90	6	32,913	0.02%
2020/08/06	10	26.93	3	26.97	27.00	7	33,007	0.02%
2020/08/05	7	26.94	3	26.90	26.90	4	33,092	0.01%
2020/08/04	14	27.01	0	0.00	27.10	14	33,189	0.04%
2020/08/03	45	26.87	138	26.80	26.80	-93	33,177	-0.28%	大賣/
2020/07/31	0	0.00	5	27.18	27.10	-5	32,897	-0.02%
2020/07/30	112	27.33	110	27.15	27.25	2	32,868	0.01%	大買/大賣/
2020/07/29	84	27.34	100	27.30	27.20	-16	32,705	-0.05%
2020/07/28	119	26.80	101	26.60	26.95	18	32,413	0.06%	大買/大賣/
2020/07/27	121	28.95	84	28.94	28.95	37	30,383	0.12%	大買/
2020/07/24	105	28.95	30	28.95	28.95	75	29,551	0.25%	大買/
2020/07/23	38	29.13	15	29.10	29.10	23	29,042	0.08%
2020/07/22	182	29.20	11	29.11	29.20	171	28,988	0.59%	大買/鉅額交易
2020/07/21	159	29.22	6	29.30	29.25	153	28,612	0.53%	大買/鉅額交易
2020/07/20	15	29.22	4.3	29.25	29.25	10.7	28,624	0.04%
2020/07/17	1	29.10	33.1	29.15	29.15	-32.1	28,770	-0.11%
2020/07/16	1	28.95	2	28.93	28.95	-1	29,162	0.00%
2020/07/15	1	28.85	1	28.85	28.85	0	29,174	0.00%
2020/07/14	1	28.85	32	28.90	28.80	-31	29,484	-0.11%
2020/07/13	3	28.78	13	28.62	28.80	-10	29,705	-0.03%
2020/07/10	10	28.10	0	0.00	28.30	10	29,897	0.03%
2020/07/09	0	0.00	22	28.50	28.30	-22	30,300	-0.07%
2020/07/08	0	0.00	21	28.40	28.45	-21	30,544	-0.07%
2020/07/07	1	28.15	11	28.27	28.30	-10	30,728	-0.03%
2020/07/06	17	28.32	2	28.33	28.40	15	31,080	0.05%
2020/07/03	0	0.00	21	28.10	28.10	-21	31,273	-0.07%
2020/07/01	1	27.90	0	0.00	28.00	1	32,269	0.00%
2020/06/30	27	27.80	3	27.80	27.80	24	32,596	0.07%
2020/06/29	10	27.77	19	27.79	27.80	-9	32,870	-0.03%
2020/06/24	2.6	27.96	2	28.00	27.95	0.6	33,276	0.00%
2020/06/23	0	0.00	3	27.88	27.95	-3	34,143	-0.01%
2020/06/22	5	27.78	0	0.00	27.80	5	34,936	0.01%
2020/06/19	92	27.93	0	0.00	27.80	92	36,670	0.25%
2020/06/18	29	27.97	25	27.95	28.00	4	37,548	0.01%
2020/06/17	3	27.95	1.3	28.02	28.05	1.7	38,448	0.00%
2020/06/16	5	28.05	10	28.00	28.05	-5	41,134	-0.01%
2020/06/15	26	27.64	1	27.55	27.50	25	44,287	0.06%
2020/06/12	59	27.52	1	27.40	27.65	58	46,443	0.12%
2020/06/11	56	28.28	57	28.14	28.00	-1	48,087	0.00%
2020/06/10	44	28.20	10	28.30	28.35	34	48,827	0.07%
2020/06/09	25	28.14	1	28.15	28.20	24	50,493	0.05%
2020/06/08	24	28.07	0	0.00	28.10	24	52,153	0.05%
2020/06/05	0	0.00	1	28.05	28.00	-1	52,394	0.00%
2020/06/04	99	28.01	10	28.00	28.10	89	52,914	0.17%
2020/06/03	50.3	28.10	22.5	28.04	28.20	27.8	53,442	0.05%
2020/06/02	23	27.22	22	27.46	27.55	1	53,144	0.00%
2020/06/01	10	27.10	0	0.00	27.05	10	52,883	0.02%
2020/05/29	13	26.67	23	26.80	26.65	-10	52,809	-0.02%
2020/05/28	21	26.86	32.7	26.87	26.80	-11.7	51,720	-0.02%
2020/05/27	27	26.95	20	26.98	26.95	7	51,943	0.01%
2020/05/26	31	26.99	0	0.00	26.90	31	52,311	0.06%
2020/05/25	14	26.65	13	26.69	26.85	1	52,400	0.00%
2020/05/22	37	26.81	0	0.00	26.75	37	52,542	0.07%
2020/05/21	13	27.02	0.2	27.10	27.00	12.8	52,286	0.02%
2020/05/20	14	26.98	5	27.00	27.00	9	52,172	0.02%
2020/05/19	15	26.99	3.7	26.95	26.90	11.3	52,337	0.02%
2020/05/18	13	26.84	8	26.91	26.80	5	52,591	0.01%
2020/05/15	5	26.95	9	26.99	26.95	-4	52,388	-0.01%
2020/05/14	9	26.93	12	26.84	26.90	-3	52,322	-0.01%
2020/05/13	69	27.09	2	27.05	27.15	67	52,245	0.13%
2020/05/12	15	26.89	0	0.00	26.85	15	52,304	0.03%
2020/05/11	41	27.06	20	27.08	27.05	21	52,086	0.04%
2020/05/08	2	26.85	1	26.85	26.85	1	51,777	0.00%
2020/05/07	11	26.80	0	0.00	26.80	11	51,779	0.02%
2020/05/06	21	26.70	1	26.70	26.85	20	51,838	0.04%
2020/05/05	1	26.80	18.7	27.10	26.85	-17.7	51,890	-0.03%
2020/05/04	36	26.88	0	0.00	26.80	36	52,065	0.07%
2020/04/30	55	27.22	140	27.20	27.30	-85	51,954	-0.16%	大賣/
2020/04/29	50	26.80	23	26.77	26.75	27	51,951	0.05%
2020/04/28	83	26.32	48.1	26.30	26.40	34.9	52,197	0.07%
2020/04/27	10	25.90	15	26.14	26.20	-5	53,523	-0.01%
2020/04/24	10	25.55	65	25.60	25.70	-55	53,499	-0.10%
2020/04/23	8	25.68	0.2	25.60	25.50	7.8	53,577	0.01%
2020/04/22	21	25.35	72	25.00	25.35	-51	53,322	-0.10%
2020/04/21	24.2	25.64	7	25.84	25.60	17.2	53,060	0.03%
2020/04/20	13	26.13	0	0.00	26.20	13	52,741	0.02%
2020/04/17	2	26.65	10	26.60	26.30	-8	52,728	-0.02%
2020/04/16	12.3	26.36	14	26.32	26.40	-1.7	52,423	0.00%
2020/04/15	8	26.59	57	26.57	26.65	-49	52,003	-0.09%
2020/04/14	18	26.10	36	26.03	26.05	-18	51,453	-0.03%
2020/04/13	10	25.53	3	25.67	25.50	7	50,789	0.01%
2020/04/10	24	25.84	36	25.73	25.85	-12	50,395	-0.02%
2020/04/09	13	25.30	41	25.41	25.50	-28	50,027	-0.06%
2020/04/08	12.1	24.80	8	24.68	25.00	4.1	49,387	0.01%
2020/04/07	12	24.48	30	24.48	24.60	-18	48,829	-0.04%
2020/04/06	21	24.15	1	24.00	24.25	20	48,303	0.04%
2020/04/01	3	24.23	23	24.38	24.25	-20	47,488	-0.04%
2020/03/31	93.2	24.47	5	24.20	24.25	88.2	47,045	0.19%
2020/03/30	23	23.75	34	23.74	24.10	-11	46,440	-0.02%
2020/03/27	79	24.46	9	24.50	24.20	70	45,793	0.15%
2020/03/26	59	23.99	14	24.22	24.10	45	44,854	0.10%
2020/03/25	70	24.08	34	24.16	24.20	36	44,137	0.08%
2020/03/24	58	22.76	25	22.70	22.55	33	42,342	0.08%
2020/03/23	84	20.86	36	21.16	21.20	48	41,251	0.12%
2020/03/20	88.2	21.27	39	21.47	22.00	49.2	40,385	0.12%
2020/03/19	179	20.11	374	20.06	20.00	-195	37,521	-0.52%	大買/大賣/鉅額交易
2020/03/18	78	22.81	158.2	22.28	22.20	-80.2	34,172	-0.23%	大賣/
2020/03/17	120	23.84	103	23.99	23.55	17	31,722	0.05%	大買/大賣/
2020/03/16	74	25.76	25	25.67	25.20	49	29,142	0.17%
2020/03/13	93.1	25.43	33.4	26.21	26.50	59.8	27,814	0.21%
2020/03/12	222	26.89	19	26.94	27.05	203	25,814	0.79%	大買/鉅額交易
2020/03/11	18	27.95	4	27.84	27.80	14	23,779	0.06%
2020/03/10	14	27.84	6	27.58	28.00	8	23,290	0.03%
2020/03/09	212	28.41	0	0.00	28.15	212	22,550	0.94%	大買/鉅額交易
2020/03/06	2	29.05	0	0.00	29.10	2	21,517	0.01%
2020/03/05	4	29.21	12	29.49	29.50	-8	21,338	-0.04%
2020/03/04	0	0.00	163.2	28.70	29.00	-163.2	21,176	-0.77%	大賣/鉅額交易
2020/03/03	16	28.97	5	28.90	28.80	11	20,984	0.05%
2020/03/02	27	28.64	10	28.73	28.65	17	20,932	0.08%
2020/02/27	4.5	29.00	84	29.20	29.05	-79.5	20,703	-0.38%
2020/02/26	28	29.38	12	29.28	29.30	16	20,238	0.08%
2020/02/25	27	29.51	2	29.48	29.55	25	19,898	0.13%
2020/02/24	5	29.55	12.3	29.61	29.50	-7.3	19,823	-0.04%
2020/02/21	5	29.94	11	29.92	29.85	-6	19,619	-0.03%
2020/02/20	62	30.18	128	30.20	30.00	-66	19,522	-0.34%	大賣/
2020/02/19	2	29.78	21.6	29.82	29.85	-19.6	19,144	-0.10%
2020/02/17	1	28.80	21	28.90	29.00	-20	18,647	-0.11%
2020/02/14	7	28.90	0.1	29.05	28.90	6.9	18,642	0.04%
2020/02/13	0	0.00	8	28.99	29.00	-8	18,620	-0.04%
2020/02/12	2.2	28.85	5.1	28.75	28.75	-2.9	18,683	-0.02%
2020/02/11	0	0.00	10	28.85	28.75	-10	18,687	-0.05%
2020/02/10	2	28.63	3	28.37	28.70	-1	18,861	-0.01%
2020/02/07	9	28.79	0	0.00	28.70	9	18,737	0.05%
2020/02/06	2	29.03	1	29.00	29.10	1	18,665	0.01%
2020/02/05	0	0.00	14	28.90	28.85	-14	18,499	-0.08%
2020/02/04	2	28.45	1	28.65	28.65	1	18,357	0.01%
2020/02/03	10	27.77	0	0.00	28.05	10	18,545	0.05%
2020/01/31	177	28.31	50	28.15	28.10	127	18,420	0.69%	大買/鉅額交易
2020/01/30	77.3	28.39	289.8	28.24	28.10	-212.5	17,785	-1.19%	大賣/鉅額交易
2020/01/20	81	29.28	2	29.18	29.30	79	16,237	0.49%
2020/01/17	58	28.85	0	0.00	29.00	58	15,991	0.36%
2020/01/16	0	0.00	3	28.82	28.85	-3	15,868	-0.02%
2020/01/15	6	28.63	1	28.60	28.60	5	15,794	0.03%
2020/01/13	2	28.52	17	28.39	28.55	-15	15,440	-0.10%
2020/01/10	60	28.08	3	27.98	28.10	57	15,239	0.37%
2020/01/09	50	27.90	22.9	27.88	27.90	27.1	15,069	0.18%
2020/01/08	18	27.70	0	0.00	27.70	18	15,230	0.12%
2020/01/07	3	27.72	40.8	27.70	27.80	-37.8	15,216	-0.25%
2020/01/06	5	27.81	0	0.00	27.80	5	15,294	0.03%
2020/01/03	3	27.85	5	27.92	28.00	-2	15,410	-0.01%
2020/01/02	12	27.85	0.7	27.95	27.95	11.3	15,482	0.07%
2019/12/31	0	0.00	3	27.90	27.90	-3	15,445	-0.02%
2019/12/30	11	27.93	0.3	28.00	28.00	10.7	15,516	0.07%
2019/12/27	0	0.00	1	27.90	27.95	-1	15,529	-0.01%
2019/12/25	0	0.00	1	27.95	27.90	-1	15,758	-0.01%
2019/12/24	0.9	27.90	12	27.87	27.90	-11.1	15,911	-0.07%
2019/12/23	0	0.00	12	27.87	27.90	-12	15,950	-0.08%
2019/12/20	0	0.00	19	27.78	27.75	-19	15,979	-0.12%
2019/12/19	3	27.75	3.5	27.72	27.75	-0.5	15,914	0.00%
2019/12/17	10	27.60	1	27.60	27.75	9	16,078	0.06%
2019/12/16	0	0.00	1	27.70	27.60	-1	16,049	-0.01%
2019/12/12	4	27.45	2.2	27.40	27.40	1.8	16,057	0.01%
2019/12/11	3	27.22	0	0.00	27.30	3	16,098	0.02%
2019/12/10	0	0.00	1	27.25	27.30	-1	16,264	-0.01%
2019/12/09	19	27.19	13	27.15	27.25	6	16,537	0.04%
2019/12/06	0	0.00	5.1	27.20	27.15	-5.1	17,030	-0.03%
2019/12/03	1	27.30	5	27.25	27.35	-4	17,190	-0.02%
2019/12/02	10	27.10	1	27.10	27.25	9	17,201	0.05%
2019/11/29	6	27.06	1	27.05	27.05	5	17,281	0.03%
2019/11/28	2	27.20	2	27.20	27.15	0	17,242	0.00%
2019/11/26	1	27.40	0.3	27.30	27.20	0.7	17,278	0.00%
2019/11/22	3	27.20	0	0.00	27.30	3	16,888	0.02%
2019/11/21	3	27.23	0	0.00	27.35	3	16,943	0.02%
2019/11/20	5	27.40	0	0.00	27.55	5	16,831	0.03%
2019/11/19	0	0.00	2	27.55	27.65	-2	16,890	-0.01%
2019/11/18	0	0.00	2	27.35	27.50	-2	16,975	-0.01%
2019/11/15	24	27.31	13	27.30	27.25	11	17,072	0.06%
2019/11/14	11	27.10	1	27.05	27.05	10	17,235	0.06%
2019/11/13	3	27.23	4	27.20	27.15	-1	17,353	-0.01%
2019/11/12	5	27.25	2.5	27.27	27.25	2.5	17,339	0.01%
2019/11/11	20	27.32	10	27.25	27.30	10	17,327	0.06%
2019/11/08	0	0.00	3	27.75	27.60	-3	17,195	-0.02%
2019/11/07	9	27.60	6.7	27.74	27.60	2.3	17,273	0.01%
2019/11/06	4	27.83	3	27.93	27.95	1	17,197	0.01%
2019/11/05	2	27.90	4	27.90	27.90	-2	17,289	-0.01%
2019/11/04	22	27.64	17.1	27.64	27.75	4.9	17,563	0.03%
2019/11/01	7	27.28	1	27.40	27.50	6	17,925	0.03%
2019/10/31	5	27.71	16	27.73	27.55	-11	18,214	-0.06%
2019/10/30	10	27.23	129.2	27.39	27.40	-119.2	18,214	-0.65%	大賣/鉅額交易
2019/10/29	6	26.87	8.6	26.86	26.90	-2.6	18,010	-0.01%
2019/10/28	1	26.75	0	26.80	26.80	1	18,203	0.01%
2019/10/24	3.1	26.55	0.2	26.70	26.70	2.9	19,125	0.02%
2019/10/23	4	26.40	4	26.50	26.35	0	20,671	0.00%
2019/10/22	0	26.55	0.1	26.55	26.55	-0.1	21,359	0.00%
2019/10/21	46.2	26.29	0.1	26.40	26.30	46.1	21,715	0.21%
2019/10/18	0	0.00	1	26.40	26.40	-1	22,047	0.00%
2019/10/17	0.8	26.45	0	0.00	26.35	0.8	22,112	0.00%
2019/10/16	6	26.48	0	0.00	26.40	6	22,101	0.03%
2019/10/15	1	26.20	3	26.25	26.40	-2	22,027	-0.01%
2019/10/14	5	26.32	1	26.25	26.30	4	22,065	0.02%
2019/10/09	6	26.24	0	0.00	26.25	6	22,129	0.03%
2019/10/08	20	26.47	1	26.60	26.30	19	22,168	0.09%
2019/10/04	5	26.15	0	0.00	26.15	5	22,638	0.02%
2019/09/27	5.1	26.26	5	26.25	26.25	0.1	22,506	0.00%
2019/09/26	4	26.44	42	26.50	26.40	-38	22,495	-0.17%
2019/09/25	1	26.60	0	0.00	26.55	1	22,583	0.00%
2019/09/24	0	0.00	4	26.68	26.75	-4	22,930	-0.02%
2019/09/23	26	26.70	6	26.70	26.60	20	23,043	0.09%
2019/09/20	8	26.53	6	26.55	26.80	2	23,223	0.01%
2019/09/19	3	26.50	0	0.00	26.60	3	22,928	0.01%
2019/09/18	11	26.43	43.2	26.46	26.60	-32.2	22,929	-0.14%
2019/09/17	8	26.18	2.2	26.31	26.35	5.8	22,955	0.03%
2019/09/16	0.5	26.45	1.1	26.23	26.35	-0.6	23,115	0.00%
2019/09/12	2.7	26.46	0	0.00	26.40	2.7	23,217	0.01%
2019/09/10	5	26.37	19	26.39	26.50	-14	23,314	-0.06%
2019/09/09	0	0.00	25	25.95	25.95	-25	23,108	-0.11%
2019/09/06	30	25.40	5	25.45	25.50	25	23,148	0.11%
2019/09/05	0	0.00	3	25.40	25.35	-3	23,710	-0.01%
2019/09/04	10	25.39	0	0.00	25.30	10	25,069	0.04%
2019/09/03	4	25.60	5	25.67	25.50	-1	26,001	0.00%
2019/09/02	13	25.53	21	25.41	25.40	-8	26,062	-0.03%
2019/08/30	1	25.05	3.7	25.14	25.25	-2.7	26,219	-0.01%
2019/08/29	14.1	24.87	0	0.00	24.95	14.1	26,212	0.05%
2019/08/28	0.1	25.05	0	0.00	24.95	0.1	26,278	0.00%
2019/08/27	5.2	24.90	17.1	24.95	24.90	-11.9	26,610	-0.04%
2019/08/26	17	24.73	0	0.00	24.75	17	26,731	0.06%
2019/08/23	4	24.93	1	24.85	24.95	3	27,028	0.01%
2019/08/22	6	25.02	10	25.00	24.85	-4	27,080	-0.01%
2019/08/21	11	25.05	0	0.00	25.00	11	27,472	0.04%
2019/08/20	25	25.40	0	0.00	25.25	25	27,503	0.09%
2019/08/19	1	25.40	13	25.41	25.40	-12	27,585	-0.04%
2019/08/16	15	24.85	2	25.15	25.10	13	27,509	0.05%
2019/08/15	7	24.90	0	0.00	24.95	7	27,574	0.03%
2019/08/14	28	25.16	11	25.16	25.05	17	28,148	0.06%
2019/08/13	6	25.04	2	25.00	24.95	4	28,151	0.01%
2019/08/12	1	25.30	15	25.20	25.15	-14	28,133	-0.05%
2019/08/08	4	25.24	3	25.35	25.25	1	28,093	0.00%
2019/08/07	14	24.98	1.6	25.04	24.95	12.4	28,051	0.04%
2019/08/06	147	24.64	10	24.65	25.00	137	28,144	0.49%	大買/鉅額交易
2019/08/05	9	24.98	15	24.93	25.00	-6	27,843	-0.02%
2019/08/02	8	25.20	272	25.15	25.25	-264	27,540	-0.96%	大賣/鉅額交易
2019/08/01	17	25.71	55	25.61	25.60	-38	27,284	-0.14%
2019/07/31	16	25.94	136	25.89	26.00	-120	26,895	-0.45%	大賣/鉅額交易
2019/07/30	13	25.70	12	25.65	25.65	1	26,736	0.00%
2019/07/29	23	25.86	2	25.80	25.85	21	26,960	0.08%
2019/07/26	23	26.16	5	26.25	26.15	18	26,721	0.07%
2019/07/25	151	26.30	65	26.56	26.30	86	26,367	0.33%	大買/
2019/07/24	151	28.24	2	28.15	28.10	149	24,865	0.60%	大買/鉅額交易
2019/07/23	6.1	28.00	18	27.99	28.10	-11.9	24,492	-0.05%
2019/07/22	236	27.89	21	27.72	27.95	215	24,260	0.89%	大買/鉅額交易
2019/07/19	2	27.43	0.3	27.50	27.50	1.7	23,851	0.01%
2019/07/18	11	27.19	2	27.20	27.20	9	23,830	0.04%
2019/07/17	3	27.27	4.3	27.20	27.15	-1.3	23,844	-0.01%
2019/07/16	7	27.35	0	0.00	27.35	7	23,729	0.03%
2019/07/15	10	27.40	1	27.30	27.50	9	23,605	0.04%
2019/07/12	18	27.35	51	27.30	27.35	-33	23,437	-0.14%
2019/07/11	20	26.90	42	27.01	27.20	-22	23,233	-0.09%
2019/07/10	1	26.50	11	26.49	26.50	-10	22,762	-0.04%
2019/07/09	8	26.38	0	0.00	26.20	8	22,823	0.04%
2019/07/05	7	26.50	1	26.50	26.45	6	23,175	0.03%
2019/07/04	50	26.36	0	0.00	26.40	50	23,236	0.22%
2019/07/02	6	25.85	2	25.88	25.90	4	23,672	0.02%
2019/07/01	20	25.90	0	0.00	26.00	20	23,789	0.08%
2019/06/28	6	26.01	0	0.00	26.00	6	23,488	0.03%
2019/06/27	1	26.35	10	26.35	26.35	-9	23,380	-0.04%
2019/06/26	10	26.35	1	26.40	26.30	9	23,307	0.04%
2019/06/25	1	26.35	0	0.00	26.45	1	23,461	0.00%
2019/06/24	5	26.50	40.1	26.48	26.50	-35.1	23,674	-0.15%
2019/06/21	10	26.30	1	26.30	26.25	9	23,732	0.04%
2019/06/20	4	26.31	2	26.30	26.30	2	23,667	0.01%
2019/06/19	4	26.11	9	26.19	26.35	-5	23,701	-0.02%
2019/06/18	8	25.92	5	25.95	25.95	3	23,540	0.01%
2019/06/17	21	26.08	0	0.00	25.90	21	23,709	0.09%
2019/06/14	9	25.86	20	25.95	25.90	-11	23,776	-0.05%
2019/06/13	32	25.70	0	0.00	25.55	32	24,075	0.13%
2019/06/12	30.5	25.87	30	25.83	25.80	0.5	23,782	0.00%
2019/06/11	27	26.82	37	26.78	26.55	-10	22,365	-0.04%
2019/06/10	10	27.30	0	0.00	27.30	10	21,359	0.05%
2019/06/06	13	27.38	1	27.15	27.40	12	21,216	0.06%
2019/06/05	7	27.35	3.9	27.27	27.25	3.1	21,017	0.01%
2019/06/04	0	0.00	1	27.20	27.40	-1	20,989	0.00%
2019/06/03	4	27.04	5	27.24	27.20	-1	21,008	0.00%
2019/05/31	11	27.45	15	27.45	27.40	-4	20,625	-0.02%
2019/05/30	2	26.95	27	26.97	27.20	-25	20,292	-0.12%
2019/05/29	1	26.55	11	26.60	26.60	-10	20,092	-0.05%
2019/05/28	1	26.60	22.6	26.52	26.65	-21.6	20,048	-0.11%
2019/05/27	0	0.00	14	26.27	26.35	-14	19,647	-0.07%
2019/05/24	2	26.20	15	26.00	26.10	-13	19,623	-0.07%
2019/05/22	1	25.90	33	26.03	26.05	-32	19,294	-0.17%
2019/05/21	18	26.18	53	26.20	26.20	-35	19,193	-0.18%
2019/05/20	2	25.30	23	25.35	25.50	-21	18,601	-0.11%
2019/05/17	25	25.25	68	25.25	25.15	-43	18,585	-0.23%
2019/05/16	15	25.25	0	0.00	25.10	15	18,606	0.08%
2019/05/15	2	25.20	0	0.00	25.15	2	18,588	0.01%
2019/05/14	3	25.00	2.1	24.91	25.00	0.9	18,916	0.00%
2019/05/13	1	25.05	0	0.00	25.20	1	18,807	0.01%
2019/05/10	1	25.05	25	25.05	25.00	-24	18,849	-0.13%
2019/05/09	2	25.00	2.9	25.15	25.00	-0.9	18,933	0.00%
2019/05/08	4	25.08	10	25.10	25.10	-6	18,851	-0.03%
2019/05/07	13	25.15	3	25.15	25.15	10	18,793	0.05%
2019/05/06	29	24.91	2	25.00	25.00	27	18,814	0.14%
2019/05/03	22	25.30	0	0.00	25.30	22	18,468	0.12%
2019/05/02	5.2	25.47	0	0.00	25.50	5.2	18,253	0.03%
2019/04/30	0	0.00	4	25.35	25.35	-4	18,221	-0.02%
2019/04/29	0	0.00	10	25.48	25.40	-10	18,211	-0.05%
2019/04/26	0	0.00	11.1	24.61	24.75	-11.1	17,998	-0.06%
2019/04/24	2	24.25	0	0.00	24.25	2	17,982	0.01%
2019/04/23	4	24.25	0	0.00	24.25	4	17,987	0.02%
2019/04/22	0	0.00	2	24.20	24.20	-2	17,908	-0.01%
2019/04/19	0	0.00	13	24.09	24.10	-13	18,069	-0.07%
2019/04/18	4	23.90	0	0.00	24.00	4	18,171	0.02%
2019/04/17	2.1	23.98	11	23.95	23.95	-8.9	18,505	-0.05%
2019/04/16	4	23.95	1	23.90	23.90	3	18,657	0.02%
2019/04/15	4	23.80	1	24.00	24.00	3	18,807	0.02%
2019/04/12	22	23.71	0.5	23.90	23.85	21.5	18,693	0.12%
2019/04/11	6	23.83	1	23.85	23.90	5	18,397	0.03%
2019/04/10	3.1	23.92	5.2	23.95	24.00	-2.1	18,284	-0.01%
2019/04/09	10	23.93	2	23.93	24.00	8	18,336	0.04%
2019/04/08	116	23.96	0	0.00	23.95	116	18,029	0.64%	大買/鉅額交易
2019/04/03	10.1	24.00	13	23.98	24.00	-2.9	17,704	-0.02%
2019/04/02	7	23.91	7	23.90	24.00	0	17,400	0.00%
2019/04/01	9	23.84	3	23.85	23.85	6	17,289	0.03%
2019/03/29	25	23.59	0	0.00	23.75	25	17,047	0.15%
2019/03/28	14	23.44	1.3	23.48	23.60	12.7	16,965	0.07%
2019/03/27	63	23.54	1	23.45	23.45	62	16,785	0.37%
2019/03/26	20	23.48	1	23.60	23.55	19	16,543	0.11%
2019/03/25	64	23.47	0	0.00	23.45	64	16,759	0.38%
2019/03/22	2	23.50	10	23.60	23.60	-8	16,503	-0.05%
2019/03/21	6	23.31	0	0.00	23.35	6	16,257	0.04%
2019/03/20	13	23.25	0	0.00	23.30	13	16,136	0.08%
2019/03/19	13.4	23.22	1	23.20	23.30	12.4	15,773	0.08%
2019/03/18	30	23.08	3.8	23.06	23.10	26.2	15,502	0.17%
2019/03/15	2	22.50	0	0.00	22.50	2	14,950	0.01%
2019/03/14	0	0.00	32	22.40	22.35	-32	14,889	-0.21%
2019/03/13	1	22.35	0	0.00	22.40	1	15,168	0.01%
2019/03/12	10	22.35	0	0.00	22.40	10	15,255	0.07%
2019/03/11	0	0.00	8	22.15	22.10	-8	15,236	-0.05%
2019/03/08	0	0.00	2	22.15	22.10	-2	15,446	-0.01%
2019/03/07	0	0.00	1	22.35	22.20	-1	15,604	-0.01%
2019/03/06	8.2	22.15	5	22.15	22.20	3.2	15,520	0.02%
2019/03/05	10	22.05	10.6	22.10	22.15	-0.6	15,649	0.00%
2019/03/04	32	22.09	0	0.00	22.15	32	15,772	0.20%
2019/02/26	5	22.00	0	0.00	22.00	5	15,641	0.03%
2019/02/25	30	21.95	117	21.93	22.00	-87	15,615	-0.56%	大賣/
2019/02/21	5	21.72	4.1	21.80	21.80	0.9	15,713	0.01%
2019/02/20	5	21.65	0	0.00	21.80	5	15,837	0.03%
2019/02/19	1.1	21.65	5	21.65	21.60	-3.9	15,772	-0.02%
2019/02/15	1	21.55	0	0.00	21.55	1	15,757	0.01%
2019/02/14	6	21.95	0	0.00	21.80	6	15,741	0.04%
2019/02/13	0	0.00	2	21.83	21.90	-2	15,671	-0.01%
2019/02/12	8.7	21.63	1	21.60	21.60	7.7	15,307	0.05%
2019/02/11	13	21.47	0	0.00	21.45	13	15,363	0.08%
2019/01/30	0	0.00	100	21.35	21.35	-100	15,373	-0.65%
2019/01/29	0	0.00	2	21.15	21.25	-2	15,262	-0.01%
2019/01/28	0	0.00	0	21.30	21.30	0	15,260	0.00%
2019/01/25	0	0.00	3	21.12	21.20	-3	15,427	-0.02%
2019/01/24	1	21.00	0	0.00	21.15	1	15,386	0.01%
2019/01/23	11	21.15	0	0.00	21.15	11	15,689	0.07%
2019/01/22	2	21.30	0	0.00	21.35	2	15,855	0.01%
2019/01/21	1.2	21.32	0	0.00	21.40	1.2	16,139	0.01%
2019/01/18	0	0.00	2	21.10	21.20	-2	16,342	-0.01%
2019/01/17	101	20.95	0	0.00	20.95	101	16,698	0.60%	大買/鉅額交易
2019/01/15	2	21.00	25.8	21.08	21.10	-23.8	17,393	-0.14%
2019/01/14	0	0.00	1	20.95	21.00	-1	17,507	-0.01%
2019/01/11	0	0.00	11	20.95	21.00	-11	17,687	-0.06%
2019/01/09	1	20.70	3	20.70	20.70	-2	17,810	-0.01%
2019/01/04	2	20.00	1	20.05	20.20	1	18,456	0.01%
2019/01/03	0	0.00	9	20.20	20.10	-9	19,529	-0.05%
2019/01/02	4	20.14	0	0.00	20.10	4	19,757	0.02%
2018/12/28	0.2	20.20	0	0.00	20.10	0.2	19,901	0.00%
2018/12/26	0	0.00	2	20.03	20.00	-2	20,202	-0.01%
2018/12/25	0	0.00	1	20.05	20.05	-1	20,285	0.00%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/20	3	20.15	0	0.00	20.05	3	20,632	0.01%
2018/12/19	2	20.08	0.2	20.20	20.20	1.8	20,630	0.01%
2018/12/18	24	20.11	7	20.15	20.05	17	20,689	0.08%
2018/12/14	7	20.50	1	20.50	20.50	6	20,668	0.03%
2018/12/13	0	0.00	4	20.60	20.60	-4	20,707	-0.02%
2018/12/11	1	20.20	0	0.00	20.20	1	20,699	0.00%
2018/12/10	3	20.27	0	0.00	20.20	3	20,823	0.01%
2018/12/07	3	20.40	1	20.45	20.35	2	20,881	0.01%
2018/12/06	0	0.00	0.3	20.60	20.45	-0.3	20,842	0.00%
2018/12/05	1	20.70	2	20.68	20.65	-1	20,622	0.00%
2018/11/28	5	20.70	0	0.00	20.75	5	20,813	0.02%
2018/11/27	15	20.67	3.9	20.76	20.70	11.1	20,751	0.05%
2018/11/26	9	20.89	0.3	20.90	20.75	8.7	20,769	0.04%
2018/11/23	1	20.85	3	20.80	20.75	-2	20,746	-0.01%
2018/11/22	0	0.00	3	20.85	20.85	-3	20,940	-0.01%
2018/11/20	3	21.03	0	0.00	21.00	3	20,952	0.01%
2018/11/19	2	21.23	0	0.00	21.15	2	20,867	0.01%
2018/11/14	0	0.00	0.5	21.30	21.25	-0.5	21,141	0.00%
2018/11/13	1	20.90	10	20.90	21.10	-9	21,146	-0.04%
2018/11/12	1	21.15	0	0.00	21.10	1	21,230	0.00%
2018/11/09	0	0.00	1	21.15	21.20	-1	21,388	0.00%
2018/11/08	0	0.00	1	21.15	21.35	-1	21,427	0.00%
2018/11/07	1.8	21.04	1	21.05	21.10	0.8	21,259	0.00%
2018/11/06	0	0.00	0.5	20.95	20.95	-0.5	21,331	0.00%
2018/11/05	12	20.64	0	0.00	20.90	12	21,271	0.06%
2018/11/02	1	20.70	2	20.50	20.95	-1	21,327	0.00%
2018/11/01	1	20.30	0	0.00	20.35	1	21,475	0.00%
2018/10/30	0	0.00	14.7	19.92	19.85	-14.7	21,381	-0.07%
2018/10/29	6	19.70	1	19.75	19.60	5	21,457	0.02%
2018/10/26	2	19.95	0	0.00	19.85	2	21,237	0.01%
2018/10/25	6	19.88	12	19.98	19.95	-6	20,989	-0.03%
2018/10/24	10.4	20.17	1	20.40	20.40	9.4	20,864	0.05%
2018/10/23	24	20.61	1	20.55	20.55	23	20,596	0.11%
2018/10/22	4	20.99	0	0.00	20.90	4	20,634	0.02%
2018/10/19	31.5	21.06	2	21.20	21.20	29.5	21,371	0.14%
2018/10/18	0	0.00	3	21.30	21.30	-3	21,953	-0.01%
2018/10/17	5	21.35	3	21.35	21.30	2	22,288	0.01%
2018/10/16	12	21.36	0	0.00	21.25	12	22,707	0.05%
2018/10/15	83	21.35	0	0.00	21.50	83	22,810	0.36%
2018/10/12	24.2	21.53	5	21.66	21.75	19.2	22,725	0.08%
2018/10/11	12	21.67	21	21.63	21.60	-9	22,514	-0.04%
2018/10/09	7	22.09	9	22.28	22.35	-2	21,684	-0.01%
2018/10/08	7	22.01	5	22.00	22.05	2	21,599	0.01%
2018/10/05	1	22.10	6	22.07	22.05	-5	21,648	-0.02%
2018/10/04	3	22.17	0	0.00	22.20	3	21,719	0.01%
2018/10/03	0.6	22.40	80	22.41	22.30	-79.4	21,664	-0.37%
2018/10/02	0	0.00	1	22.35	22.45	-1	21,800	0.00%
2018/10/01	0	0.00	9.9	22.57	22.60	-9.9	21,737	-0.05%
2018/09/28	3	22.50	30	22.50	22.55	-27	21,924	-0.12%
2018/09/27	0	0.00	0.1	22.55	22.50	-0.1	21,937	0.00%
2018/09/26	26	22.65	1	22.65	22.55	25	21,787	0.11%
2018/09/25	76	22.57	2	22.70	22.75	74	21,931	0.34%
2018/09/21	1	22.55	5.4	22.51	22.65	-4.4	21,926	-0.02%
2018/09/20	1	22.25	5	22.25	22.20	-4	21,815	-0.02%
2018/09/19	3	22.28	0	22.40	22.30	3	21,922	0.01%
2018/09/17	2	22.25	20	22.30	22.30	-18	22,111	-0.08%
2018/09/14	3	22.47	4	22.48	22.35	-1	23,007	0.00%
2018/09/13	0	0.00	1	22.35	22.40	-1	23,321	0.00%
2018/09/12	1.6	22.20	1.6	22.30	22.25	0	23,916	0.00%
2018/09/11	3.7	22.26	0	0.00	22.30	3.7	24,111	0.02%
2018/09/10	5	22.22	0	0.00	22.30	5	24,379	0.02%
2018/09/07	1	22.40	47.7	22.41	22.30	-46.7	24,644	-0.19%
2018/09/06	15	22.07	0	0.00	22.00	15	24,498	0.06%
2018/09/04	0	0.00	1.2	22.46	22.45	-1.2	24,389	0.00%
2018/09/03	6.2	22.42	1	22.45	22.45	5.2	24,495	0.02%
2018/08/31	0.1	22.60	0	0.00	22.60	0.1	24,580	0.00%
2018/08/30	8.4	22.40	16	22.43	22.45	-7.6	24,596	-0.03%
2018/08/29	3	22.55	14.6	22.52	22.60	-11.6	24,861	-0.05%
2018/08/28	0	0.00	12	22.40	22.45	-12	24,888	-0.05%
2018/08/27	2	22.05	113.2	22.15	22.25	-111.2	24,877	-0.45%	大賣/鉅額交易
2018/08/24	7	22.20	0	0.00	22.25	7	25,024	0.03%
2018/08/22	2	22.30	11	22.25	22.25	-9	26,468	-0.03%
2018/08/20	0	0.00	6.1	21.80	21.80	-6.1	26,210	-0.02%
2018/08/17	2	21.90	5.3	21.90	21.75	-3.3	26,200	-0.01%
2018/08/16	2	21.50	26	21.67	21.80	-24	26,087	-0.09%
2018/08/15	0	0.00	38	21.72	21.55	-38	26,034	-0.15%
2018/08/14	3	21.70	3	21.67	21.70	0	26,005	0.00%
2018/08/13	2.7	21.58	37	21.56	21.60	-34.3	26,031	-0.13%
2018/08/10	0	0.00	13.9	21.67	21.80	-13.9	25,809	-0.05%
2018/08/09	3	21.83	23	21.94	21.70	-20	25,901	-0.08%
2018/08/08	0	0.00	130	21.89	21.95	-130	25,510	-0.51%	大賣/鉅額交易
2018/08/07	5	21.73	46	21.88	21.65	-41	25,626	-0.16%
2018/08/06	2	21.65	105	21.41	21.65	-103	25,757	-0.40%	大賣/鉅額交易
2018/08/03	7	21.26	2	21.35	21.30	5	25,721	0.02%
2018/08/02	0	0.00	5	21.35	21.25	-5	25,593	-0.02%
2018/08/01	27	21.30	0	0.00	21.40	27	25,543	0.11%
2018/07/31	4	21.40	2.1	21.35	21.35	1.9	25,618	0.01%
2018/07/30	10	20.98	32	20.93	21.00	-22	25,488	-0.09%
2018/07/27	11	20.95	2	20.95	20.95	9	25,593	0.04%
2018/07/26	61	20.97	122.4	21.07	21.10	-61.4	25,359	-0.24%	大賣/
2018/07/25	19	22.38	7	22.40	22.45	12	24,594	0.05%
2018/07/24	2	22.28	24.4	22.36	22.35	-22.4	24,225	-0.09%
2018/07/23	10	22.15	7	22.12	22.20	3	23,943	0.01%
2018/07/20	1	21.90	22	21.90	21.90	-21	23,817	-0.09%
2018/07/19	9	21.76	0	0.00	21.80	9	23,401	0.04%
2018/07/18	5	21.75	0	0.00	21.70	5	23,302	0.02%
2018/07/17	26	21.75	0.7	21.80	21.70	25.3	23,322	0.11%
2018/07/16	0	0.00	25	21.77	21.70	-25	23,204	-0.11%
2018/07/13	0	0.00	10	21.75	21.80	-10	23,181	-0.04%
2018/07/12	1	21.65	0	0.00	21.65	1	22,993	0.00%
2018/07/11	0	0.00	1	21.25	21.25	-1	22,821	0.00%
2018/07/10	6	21.07	0	0.00	21.15	6	22,723	0.03%
2018/07/09	2	21.05	0	0.00	21.05	2	22,706	0.01%
2018/07/06	2	20.85	34	20.90	20.95	-32	22,809	-0.14%
2018/07/04	2	20.95	1	21.05	20.90	1	23,080	0.00%
2018/07/03	5	21.15	20	21.10	20.95	-15	23,244	-0.06%
2018/07/02	5.3	21.23	0	0.00	21.05	5.3	23,287	0.02%
2018/06/28	7	20.94	0	0.00	20.90	7	23,018	0.03%
2018/06/27	2	21.10	0	0.00	21.00	2	22,898	0.01%
2018/06/26	4	21.09	5	21.00	21.10	-1	22,866	0.00%
2018/06/25	10.3	21.10	1	21.00	21.15	9.3	22,765	0.04%
2018/06/22	20.2	20.86	0	0.00	20.90	20.2	22,187	0.09%
2018/06/21	57	21.04	0	0.00	21.05	57	21,835	0.26%
2018/06/20	12.2	21.28	0	0.00	21.20	12.2	21,448	0.06%
2018/06/19	19	21.30	40	21.25	21.20	-21	21,255	-0.10%
2018/06/15	6	21.48	33	21.50	21.50	-27	20,993	-0.13%
2018/06/14	23	21.49	0	0.00	21.40	23	20,688	0.11%
2018/06/13	3	21.80	0	0.00	21.75	3	20,651	0.01%
2018/06/12	20	21.90	0	0.00	21.95	20	20,943	0.10%
2018/06/11	59	21.91	0	0.00	21.90	59	20,742	0.28%
2018/06/07	1	21.85	214	21.82	21.90	-213	20,550	-1.04%	大賣/鉅額交易
2018/06/06	22.1	21.64	3	21.70	21.80	19.1	20,481	0.09%
2018/06/05	2	21.50	13	21.40	21.50	-11	20,094	-0.05%
2018/06/04	5	21.15	2.5	21.19	21.25	2.5	19,888	0.01%
2018/06/01	64	20.91	0	0.00	21.10	64	19,806	0.32%
2018/05/31	7	20.90	10	21.05	20.90	-3	19,617	-0.02%
2018/05/30	66	21.12	0	0.00	21.00	66	18,518	0.36%
2018/05/29	2.5	21.26	1	21.20	21.30	1.5	18,050	0.01%
2018/05/28	1	21.20	5.1	21.15	21.25	-4.1	18,174	-0.02%
2018/05/25	17	21.16	0	0.00	21.15	17	18,447	0.09%
2018/05/24	0	0.00	0	21.20	21.20	0	18,530	0.00%
2018/05/23	13	21.16	1	21.15	21.15	12	18,745	0.06%
2018/05/22	1	21.20	5	21.15	21.25	-4	18,789	-0.02%
2018/05/21	26	21.20	5	21.20	21.25	21	19,174	0.11%
2018/05/18	6	21.15	3	21.15	21.15	3	19,484	0.02%
2018/05/17	0	0.00	50.1	21.25	21.15	-50.1	19,752	-0.25%
2018/05/16	7	21.09	0	0.00	21.10	7	19,724	0.04%
2018/05/15	0	0.00	2	21.15	21.15	-2	20,236	-0.01%
2018/05/14	2	21.25	12.3	21.20	21.20	-10.3	21,219	-0.05%
2018/05/11	13	20.90	0	0.00	20.90	13	20,891	0.06%
2018/05/10	0	0.00	0.1	20.80	20.80	-0.1	20,762	0.00%
2018/05/09	4	20.71	0	0.00	20.70	4	20,623	0.02%
2018/05/08	8	20.68	0	0.00	20.70	8	20,609	0.04%
2018/05/07	52.1	20.70	0	0.00	20.70	52.1	20,482	0.25%
2018/05/04	1	20.55	0	0.00	20.70	1	20,229	0.00%
2018/05/03	19	20.63	0	0.00	20.55	19	19,964	0.10%
2018/05/02	3	20.82	0	0.00	20.85	3	19,853	0.02%
2018/04/30	10	20.95	13.2	20.92	21.00	-3.2	19,823	-0.02%
2018/04/26	0	0.00	1	20.55	20.55	-1	19,337	-0.01%
2018/04/25	0	0.00	6	20.12	20.25	-6	18,756	-0.03%
2018/04/24	3	20.23	0	0.00	20.25	3	18,750	0.02%
2018/04/23	16	20.24	2	20.30	20.15	14	18,664	0.08%
2018/04/20	0	0.00	4	20.30	20.35	-4	18,459	-0.02%
2018/04/19	10	20.10	1	20.15	20.20	9	18,391	0.05%
2018/04/18	13	20.05	2	20.05	20.10	11	18,405	0.06%
2018/04/17	5	20.00	0	0.00	20.05	5	18,418	0.03%
2018/04/16	11	20.01	7	20.08	20.15	4	18,419	0.02%
2018/04/13	1	20.05	3	20.10	20.05	-2	18,429	-0.01%
2018/04/12	0	0.00	33	19.96	20.10	-33	18,673	-0.18%
2018/04/11	3	19.95	19	19.95	20.00	-16	18,618	-0.09%
2018/04/10	2	19.65	22	19.68	19.80	-20	18,443	-0.11%
2018/04/09	32	19.46	0	0.00	19.60	32	18,617	0.17%
2018/04/03	134	19.42	2	19.45	19.45	132	18,393	0.72%	大買/鉅額交易
2018/04/02	11	19.50	0	0.00	19.50	11	18,244	0.06%
2018/03/31	1	19.55	2	19.55	19.55	-1	18,130	-0.01%
2018/03/30	3	19.50	0	0.00	19.50	3	18,148	0.02%
2018/03/29	2	19.60	1	19.60	19.60	1	18,061	0.01%
2018/03/28	4.7	19.43	0	0.00	19.50	4.7	17,940	0.03%
2018/03/27	7	19.45	0	0.00	19.45	7	17,863	0.04%
2018/03/26	5	19.36	0	0.00	19.35	5	17,556	0.03%
2018/03/23	8	19.40	2	19.40	19.40	6	17,404	0.03%
2018/03/22	0	19.65	5	19.64	19.60	-5	17,160	-0.03%
2018/03/21	10	19.60	10	19.58	19.60	0	17,019	0.00%
2018/03/20	4	19.51	5	19.55	19.50	-1	17,193	-0.01%
2018/03/19	5	19.50	20	19.49	19.60	-15	17,095	-0.09%
2018/03/16	6	19.30	3	19.35	19.30	3	16,798	0.02%
2018/03/15	3	19.40	0	0.00	19.35	3	16,415	0.02%
2018/03/13	1	19.50	31	19.50	19.55	-30	16,419	-0.18%
2018/03/12	3	19.45	32.4	19.46	19.50	-29.4	16,407	-0.18%
2018/03/08	2	19.33	25	19.35	19.35	-23	16,711	-0.14%
2018/03/07	2	19.30	0	19.40	19.40	2	16,752	0.01%
2018/03/05	0	0.00	8	19.35	19.20	-8	17,229	-0.05%
2018/03/02	0	0.00	2	19.35	19.35	-2	17,120	-0.01%
2018/02/27	8	19.46	0.6	19.50	19.35	7.4	16,915	0.04%
2018/02/26	2	19.50	23	19.36	19.50	-21	16,660	-0.13%
2018/02/23	3	19.30	5	19.40	19.30	-2	16,730	-0.01%
2018/02/22	7	19.23	2	19.25	19.30	5	17,184	0.03%
2018/02/21	0	0.00	2	19.35	19.30	-2	17,463	-0.01%
2018/02/12	12	18.87	3	18.80	18.80	9	17,075	0.05%
2018/02/09	30	18.73	0	0.00	18.70	30	16,791	0.18%
2018/02/08	1.5	18.93	4	18.85	18.90	-2.5	16,543	-0.02%
2018/02/07	1	18.75	20	18.75	18.65	-19	16,492	-0.12%
2018/02/06	41	18.66	28	18.69	18.50	13	16,036	0.08%
2018/02/05	5	19.05	0	0.00	19.10	5	14,890	0.03%
2018/02/02	37	19.25	0	0.00	19.30	37	14,702	0.25%
2018/01/30	4	19.35	0	0.00	19.30	4	14,652	0.03%
2018/01/26	4	19.39	0	0.00	19.45	4	14,560	0.03%
2018/01/25	0	0.00	2	19.40	19.50	-2	14,466	-0.01%
2018/01/24	9	19.37	6	19.40	19.45	3	14,371	0.02%
2018/01/22	20	19.55	0	0.00	19.60	20	14,192	0.14%
2018/01/19	8	19.54	0	0.00	19.60	8	14,125	0.06%
2018/01/18	0	0.00	10	19.55	19.55	-10	14,103	-0.07%
2018/01/17	12	19.42	0	0.00	19.50	12	14,104	0.09%
2018/01/16	2	19.53	2.1	19.50	19.45	-0.1	13,944	0.00%
2018/01/15	12	19.46	0	0.00	19.50	12	13,804	0.09%
2018/01/11	1	19.50	30	19.50	19.55	-29	13,433	-0.22%
2018/01/10	3	19.48	10	19.55	19.60	-7	13,576	-0.05%
2018/01/09	0	0.00	2	19.55	19.60	-2	13,486	-0.01%
2018/01/08	15	19.43	21	19.55	19.60	-6	13,493	-0.04%
2018/01/05	44	19.30	0	0.00	19.35	44	13,108	0.34%
2018/01/04	1	19.20	30	19.25	19.30	-29	13,178	-0.22%
2018/01/03	2	19.08	3.1	19.22	19.35	-1.1	13,256	-0.01%
2018/01/02	0	0.00	55	18.87	18.90	-55	12,821	-0.43%