玉山金 (2884)-凱基-市政券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.15
漲跌
▲0.10
漲幅
+0.37%
成交量
20,743張
產業
上市金融類股▼0.97%
3161人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－凱基-市政券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政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
2024/04/25	1.8	27.00	0	0.00	27.15	1.8	23,519	0.01%
2024/04/24	1	27.25	4.5	27.29	27.05	-3.5	23,463	-0.01%
2024/04/23	1	27.25	6.1	27.25	27.20	-5.1	23,582	-0.02%
2024/04/22	0	0.00	49.6	26.98	27.05	-49.6	23,508	-0.21%
2024/04/19	6	26.51	10	26.65	26.55	-4	23,286	-0.02%
2024/04/18	1	26.85	0.4	26.90	27.00	0.6	22,782	0.00%
2024/04/17	4	26.47	5	26.50	26.50	-1	22,603	0.00%
2024/04/16	29.1	26.56	25	26.55	26.30	4.1	22,238	0.02%
2024/04/15	7	26.90	24.5	26.94	27.05	-17.5	21,578	-0.08%
2024/04/12	4.5	27.04	5	27.10	27.10	-0.5	21,487	0.00%
2024/04/11	2	27.03	0	0.00	27.25	2	21,342	0.01%
2024/04/10	1.1	27.16	0	0.00	27.15	1.1	21,272	0.01%
2024/04/09	2	27.15	6	27.23	27.30	-4	21,201	-0.02%
2024/04/08	11.1	27.05	1.2	26.96	27.15	9.9	21,091	0.05%
2024/04/03	6	27.06	8	27.00	26.90	-2	20,964	-0.01%
2024/04/02	0	0.00	1.3	27.25	27.30	-1.3	20,732	-0.01%
2024/04/01	0.2	27.20	2.7	27.32	27.35	-2.5	20,725	-0.01%
2024/03/29	0	0.00	2.2	27.24	27.25	-2.2	20,636	-0.01%
2024/03/28	2	27.20	4	27.18	27.15	-2	20,438	-0.01%
2024/03/27	1	27.15	0.1	27.30	27.20	0.9	20,255	0.00%
2024/03/26	3	27.12	8.2	27.29	27.35	-5.2	20,157	-0.03%
2024/03/25	6	27.09	4	27.06	27.05	2	19,831	0.01%
2024/03/22	2	27.10	3.4	26.99	27.10	-1.4	19,769	-0.01%
2024/03/21	1.8	26.73	29	26.74	26.75	-27.2	19,355	-0.14%
2024/03/20	1.8	26.52	8.3	26.55	26.50	-6.5	19,372	-0.03%
2024/03/19	21	26.46	158	26.54	26.55	-137	19,384	-0.71%	大賣/鉅額交易
2024/03/18	4.5	26.64	45	26.50	26.50	-40.5	19,138	-0.21%
2024/03/15	12.4	26.07	16.2	26.01	26.20	-3.8	18,545	-0.02%
2024/03/14	5	25.90	31.5	26.03	26.05	-26.5	17,906	-0.15%
2024/03/13	1	25.65	23.9	25.55	25.70	-22.9	17,429	-0.13%
2024/03/12	2.1	25.55	5	25.54	25.65	-3	17,248	-0.02%
2024/03/11	4.8	25.33	4.5	25.43	25.50	0.3	17,255	0.00%
2024/03/08	20	25.29	17.1	25.34	25.30	2.9	17,111	0.02%
2024/03/07	50	25.30	0.1	25.40	25.40	49.9	16,848	0.30%
2024/03/06	21	25.40	8.9	25.35	25.40	12.1	16,754	0.07%
2024/03/05	7	25.35	0	0.00	25.30	7	17,078	0.04%
2024/03/04	73	25.32	13.7	25.31	25.35	59.3	17,106	0.35%
2024/03/01	4	25.20	3	25.35	25.35	1	17,143	0.01%
2024/02/29	4.1	25.21	1.4	25.30	25.25	2.7	17,045	0.02%
2024/02/27	10	25.05	5	24.99	25.10	5	16,349	0.03%
2024/02/26	56	24.38	10	24.35	24.35	46	15,680	0.29%
2024/02/23	9.3	24.50	1	24.55	24.40	8.3	15,393	0.05%
2024/02/22	102	24.65	2	24.55	24.50	100	15,548	0.64%	大買/
2024/02/21	25.1	24.67	0	0.00	24.65	25.1	15,462	0.16%
2024/02/20	3	24.80	0.6	24.85	24.75	2.4	15,474	0.02%
2024/02/19	39.5	24.74	2.3	24.75	24.80	37.2	15,942	0.23%
2024/02/16	5	24.68	0	0.00	24.65	5	16,164	0.03%
2024/02/15	13	24.65	1	24.66	24.65	12	16,245	0.07%
2024/02/05	35	24.53	0	0.00	24.50	35	16,018	0.22%
2024/02/02	13	24.83	14	24.80	24.85	-1	15,635	-0.01%
2024/01/31	1	24.70	3.1	24.77	24.75	-2.1	15,622	-0.01%
2024/01/30	51.2	24.85	8	24.85	24.75	43.2	15,642	0.28%
2024/01/29	0	24.95	0	0.00	25.00	0	15,754	0.00%
2024/01/26	7	24.83	1	24.95	24.85	6	15,870	0.04%
2024/01/25	1	24.65	0	0.00	24.65	1	15,891	0.01%
2024/01/24	14	24.58	9.6	24.65	24.65	4.4	15,832	0.03%
2024/01/23	0	0.00	1	24.70	24.65	-1	15,780	-0.01%
2024/01/22	1	24.70	0	0.00	24.55	1	15,738	0.01%
2024/01/18	2.1	24.68	0	0.00	24.55	2.1	15,506	0.01%
2024/01/17	1	24.70	0	0.00	24.60	1	15,396	0.01%
2024/01/16	1.6	25.05	25	25.10	25.00	-23.4	15,148	-0.15%
2024/01/15	1	25.55	40	25.40	25.40	-39	14,957	-0.26%
2024/01/12	1	25.30	0	0.00	25.35	1	15,170	0.01%
2024/01/11	0	0.00	1	25.45	25.40	-1	15,220	-0.01%
2024/01/10	0	0.00	0.3	25.55	25.40	-0.3	15,145	0.00%
2024/01/09	1	25.50	12.9	25.78	25.50	-11.9	15,226	-0.08%
2024/01/08	0	0.00	1	25.90	25.80	-1	15,229	-0.01%
2024/01/05	0	0.00	1	25.60	25.65	-1	15,177	-0.01%
2024/01/04	0.2	25.60	0.8	25.60	25.70	-0.6	15,318	0.00%
2024/01/03	2.1	25.58	1.2	25.56	25.60	0.9	15,632	0.01%
2024/01/02	0	0.00	1.4	25.78	25.90	-1.4	15,580	-0.01%
2023/12/29	1	25.70	1.5	25.78	25.80	-0.5	15,639	0.00%
2023/12/28	0.2	25.65	13	25.75	25.80	-12.8	15,982	-0.08%
2023/12/27	0.1	25.45	52.2	25.66	25.70	-52.1	15,958	-0.33%
2023/12/26	0	0.00	28	25.45	25.50	-28	15,869	-0.18%
2023/12/25	3	25.35	0	25.35	25.35	3	15,844	0.02%
2023/12/22	0	0.00	20.3	25.35	25.40	-20.3	15,902	-0.13%
2023/12/21	0	0.00	5	25.28	25.40	-5	15,928	-0.03%
2023/12/20	0.1	25.40	13.5	25.40	25.40	-13.4	15,837	-0.08%
2023/12/19	7.1	25.42	9.1	25.42	25.50	-2	15,759	-0.01%
2023/12/18	0	0.00	7	25.65	25.65	-7	15,928	-0.04%
2023/12/15	12.1	25.75	6.1	25.75	25.70	6	16,006	0.04%
2023/12/14	0.5	25.65	10.2	25.54	25.75	-9.7	15,631	-0.06%
2023/12/12	58	25.50	1	25.45	25.50	57	15,780	0.36%
2023/12/11	21	25.55	25.5	25.50	25.60	-4.5	15,935	-0.03%
2023/12/08	0	0.00	6	25.63	25.60	-6	15,933	-0.04%
2023/12/07	1	25.40	0.1	25.45	25.50	0.9	15,995	0.01%
2023/12/06	0.5	25.60	2.7	25.60	25.55	-2.2	16,053	-0.01%
2023/12/05	3.1	25.25	16.1	25.25	25.45	-13	15,903	-0.08%
2023/12/04	7	25.21	7.8	25.22	25.25	-0.8	15,964	0.00%
2023/12/01	3.2	25.30	0	0.00	25.25	3.2	16,050	0.02%
2023/11/29	10	25.60	0	0.00	25.55	10	15,390	0.06%
2023/11/28	0	0.00	10	25.65	25.70	-10	15,247	-0.07%
2023/11/24	1	25.40	8.1	25.45	25.50	-7.1	15,446	-0.05%
2023/11/22	1	25.55	27.1	25.53	25.50	-26.1	15,421	-0.17%
2023/11/21	6	25.57	43.6	25.60	25.70	-37.6	15,392	-0.24%
2023/11/20	15	25.16	2.1	25.10	25.20	12.9	15,160	0.09%
2023/11/17	13	25.19	7.5	25.20	25.15	5.5	15,128	0.04%
2023/11/16	1	24.80	21.4	24.91	25.15	-20.4	15,028	-0.14%
2023/11/15	0	0.00	4.4	24.61	24.60	-4.4	14,492	-0.03%
2023/11/14	6.8	24.44	20.2	24.50	24.50	-13.4	14,218	-0.09%
2023/11/10	0	24.60	0	0.00	24.50	0	14,489	0.00%
2023/11/09	4	24.45	6.7	24.50	24.45	-2.7	14,577	-0.02%
2023/11/08	3.1	24.49	0	0.00	24.55	3.1	14,809	0.02%
2023/11/07	0.1	24.45	0	0.00	24.50	0.1	14,679	0.00%
2023/11/06	1	24.55	0.5	24.55	24.55	0.5	14,703	0.00%
2023/11/03	0	0.00	4.2	24.36	24.35	-4.2	14,523	-0.03%
2023/11/02	5.2	24.10	2	24.00	24.15	3.2	14,579	0.02%
2023/11/01	3	23.87	0	0.00	23.85	3	14,552	0.02%
2023/10/31	0	0.00	0.2	23.95	23.85	-0.2	14,678	0.00%
2023/10/30	4.5	23.86	0	0.00	23.85	4.5	14,894	0.03%
2023/10/27	1	24.00	1	23.90	24.00	0	14,857	0.00%
2023/10/26	42	23.81	5	23.86	23.80	37	15,070	0.25%
2023/10/25	7	23.99	0	0.00	23.95	7	15,050	0.05%
2023/10/24	57	24.00	26.2	23.98	23.95	30.8	15,626	0.20%
2023/10/23	1	23.95	42	23.96	24.05	-41	16,228	-0.25%
2023/10/20	7.4	24.08	21.2	24.09	24.00	-13.8	16,482	-0.08%
2023/10/19	4	24.26	0	0.00	24.20	4	16,384	0.02%
2023/10/18	0	0.00	3.8	24.60	24.50	-3.8	16,613	-0.02%
2023/10/17	0	0.00	5.8	24.70	24.70	-5.8	16,772	-0.03%
2023/10/16	2	24.65	5.4	24.61	24.70	-3.4	16,846	-0.02%
2023/10/13	0	0.00	4	24.60	24.65	-4	16,874	-0.02%
2023/10/12	1.1	24.61	4	24.75	24.75	-2.9	17,048	-0.02%
2023/10/11	0.2	24.60	12.7	24.45	24.60	-12.6	17,071	-0.07%
2023/10/06	6.4	24.04	3	24.10	24.20	3.4	16,857	0.02%
2023/10/05	4.8	24.02	6	24.02	24.00	-1.3	16,946	-0.01%
2023/10/04	13	23.82	0.2	23.90	23.80	12.8	16,918	0.08%
2023/10/03	3.2	24.14	12	24.05	24.10	-8.8	16,657	-0.05%
2023/10/02	5.4	24.21	0	24.35	24.15	5.4	16,730	0.03%
2023/09/28	4.7	24.22	6	24.20	24.25	-1.3	17,234	-0.01%
2023/09/27	0.5	24.15	1	24.10	24.15	-0.5	17,375	0.00%
2023/09/26	4.5	24.13	2.6	24.11	24.15	1.9	17,441	0.01%
2023/09/25	0.6	24.30	9.7	24.26	24.30	-9.2	17,418	-0.05%
2023/09/22	1.6	24.17	2.1	24.15	24.10	-0.5	17,676	0.00%
2023/09/21	4.5	24.16	0	0.00	24.05	4.5	17,755	0.03%
2023/09/20	6.3	24.39	1.2	24.45	24.35	5.1	17,558	0.03%
2023/09/19	2.2	24.44	0	0.00	24.45	2.2	17,476	0.01%
2023/09/18	1.3	24.45	23.4	24.44	24.45	-22.1	17,648	-0.13%
2023/09/15	12.3	24.58	8.4	24.80	24.40	3.9	17,710	0.02%
2023/09/14	5.5	24.75	2.1	24.60	24.80	3.4	17,220	0.02%
2023/09/13	10	24.30	13.8	24.26	24.30	-3.8	17,044	-0.02%
2023/09/12	4	24.19	2.1	24.12	24.25	1.8	17,281	0.01%
2023/09/11	8	24.11	0	0.00	24.15	8	17,201	0.05%
2023/09/08	9.5	24.23	1	24.20	24.20	8.5	17,161	0.05%
2023/09/07	18.1	24.27	0.4	24.35	24.20	17.7	17,201	0.10%
2023/09/06	12.8	24.42	0	0.00	24.35	12.8	17,154	0.07%
2023/09/05	1.1	24.51	0	24.65	24.50	1.1	17,051	0.01%
2023/09/04	0.6	24.65	0.4	24.67	24.60	0.2	17,088	0.00%
2023/09/01	0	24.60	2.1	24.55	24.55	-2	17,206	-0.01%
2023/08/31	4.2	24.61	2	24.46	24.45	2.1	17,334	0.01%
2023/08/30	1	24.85	0.3	24.90	24.80	0.8	17,105	0.00%
2023/08/29	1.2	24.61	3	24.55	24.60	-1.8	17,267	-0.01%
2023/08/28	3	24.50	0	0.00	24.50	3	17,312	0.02%
2023/08/25	4.7	24.43	6	24.38	24.35	-1.3	17,853	-0.01%
2023/08/24	4	24.41	0	0.00	24.40	4	17,935	0.02%
2023/08/23	5	24.59	0	0.00	24.55	5	17,763	0.03%
2023/08/22	4.6	24.84	3.3	24.86	24.65	1.3	17,798	0.01%
2023/08/21	3.1	24.79	0	0.00	24.85	3.1	17,833	0.02%
2023/08/18	11	24.70	2	24.80	24.60	9	17,896	0.05%
2023/08/17	17.1	24.52	0.1	24.45	24.50	17	17,943	0.09%
2023/08/16	14.1	24.61	0	0.00	24.55	14.1	17,968	0.08%
2023/08/15	3.9	25.14	2	25.18	25.00	1.9	18,074	0.01%
2023/08/14	4.2	25.38	19.1	25.46	25.35	-14.9	18,157	-0.08%
2023/08/11	4	25.76	0	0.00	25.70	4	18,303	0.02%
2023/08/10	2.2	25.80	0	0.00	25.85	2.2	18,654	0.01%
2023/08/09	1	25.70	5.1	25.71	25.90	-4.1	18,587	-0.02%
2023/08/08	10	25.60	1.4	25.73	25.60	8.6	18,629	0.05%
2023/08/07	2	25.75	0	0.00	25.75	2	18,521	0.01%
2023/08/04	3.5	25.59	0	0.00	25.55	3.5	19,029	0.02%
2023/08/02	11.1	25.75	2	25.60	25.65	9.1	19,034	0.05%
2023/08/01	5	25.91	3.6	25.90	25.95	1.4	18,926	0.01%
2023/07/31	1.2	26.03	1	26.10	25.85	0.2	18,911	0.00%
2023/07/28	9	25.95	0	0.00	25.95	9	18,840	0.05%
2023/07/27	17.9	25.98	0	0.00	26.00	17.9	19,073	0.09%
2023/07/26	5.8	26.85	6.7	26.88	26.95	-0.9	18,746	0.00%
2023/07/25	1	26.40	6.4	26.46	26.55	-5.4	18,198	-0.03%
2023/07/24	3	26.28	0	0.00	26.25	3	17,976	0.02%
2023/07/21	0	0.00	6	26.55	26.45	-6	17,922	-0.03%
2023/07/20	12.7	26.45	0.1	26.55	26.60	12.6	17,686	0.07%
2023/07/19	3	26.47	10	26.40	26.45	-7	17,536	-0.04%
2023/07/18	6	26.39	3.3	26.43	26.45	2.6	17,454	0.02%
2023/07/17	4.5	26.38	5.7	26.38	26.45	-1.2	17,439	-0.01%
2023/07/14	1	26.10	2	26.10	26.30	-1	17,330	-0.01%
2023/07/13	1	26.00	5	26.03	26.00	-4	17,212	-0.02%
2023/07/12	0	0.00	6.1	25.65	25.95	-6.1	17,202	-0.04%
2023/07/11	4	25.58	6.8	25.63	25.80	-2.8	17,178	-0.02%
2023/07/10	2	25.45	0	25.70	25.45	2	17,133	0.01%
2023/07/07	11	25.53	4	25.48	25.55	7	17,090	0.04%
2023/07/06	5.4	25.91	7	25.85	25.80	-1.6	17,046	-0.01%
2023/07/05	3.4	26.10	3.3	26.13	26.15	0.1	16,503	0.00%
2023/07/04	4	25.98	0	0.00	26.05	4	16,516	0.02%
2023/07/03	0	26.25	0	0.00	26.20	0	17,050	0.00%
2023/06/30	3.1	25.85	5	26.01	26.05	-1.9	17,383	-0.01%
2023/06/29	2	26.00	1	26.12	25.95	1	17,356	0.01%
2023/06/28	1	26.10	0	0.00	26.10	1	17,343	0.01%
2023/06/27	8.2	26.26	0	0.00	26.20	8.2	17,375	0.05%
2023/06/26	1	26.40	0	0.00	26.35	1	17,445	0.01%
2023/06/21	3	26.30	3	26.37	26.40	0	17,372	0.00%
2023/06/20	3	26.25	0	0.00	26.30	3	17,509	0.02%
2023/06/19	2	26.13	4.2	26.26	26.30	-2.2	17,602	-0.01%
2023/06/16	5	26.23	2.4	26.31	26.20	2.6	17,763	0.01%
2023/06/15	5	26.20	0.2	26.25	26.25	4.9	17,695	0.03%
2023/06/14	3	26.23	0	0.00	26.25	3	18,005	0.02%
2023/06/13	2	26.30	4.3	26.37	26.30	-2.4	18,799	-0.01%
2023/06/12	16	26.25	50.3	26.25	26.20	-34.3	18,972	-0.18%
2023/06/09	0	0.00	2.1	26.57	26.50	-2.1	19,209	-0.01%
2023/06/08	7.2	26.50	7.6	26.55	26.60	-0.4	19,690	0.00%
2023/06/07	0	0.00	8.2	26.59	26.70	-8.2	20,013	-0.04%
2023/06/06	0.1	26.55	2.6	26.52	26.55	-2.5	20,186	-0.01%
2023/06/05	3.1	26.26	60.8	26.36	26.35	-57.7	20,288	-0.28%
2023/06/02	3	26.00	0.4	26.05	26.00	2.6	20,283	0.01%
2023/06/01	0	0.00	2	25.85	25.85	-2	20,341	-0.01%
2023/05/31	0.4	25.95	1	25.90	25.90	-0.6	20,433	0.00%
2023/05/30	0.1	25.90	4	25.89	25.90	-3.9	20,093	-0.02%
2023/05/29	10	25.86	1.1	25.86	25.80	8.9	20,295	0.04%
2023/05/26	2	25.75	5	25.81	25.75	-3	21,019	-0.01%
2023/05/25	2.1	25.85	2	25.85	25.80	0.1	21,338	0.00%
2023/05/24	5	26.03	0	0.00	26.10	5	21,844	0.02%
2023/05/23	0	0.00	22.9	26.13	26.10	-22.9	24,309	-0.09%
2023/05/22	1	26.20	5	26.23	26.20	-4	24,670	-0.02%
2023/05/19	5	26.07	10	26.12	26.30	-5	24,822	-0.02%
2023/05/18	3.8	25.94	8.4	25.95	26.00	-4.6	24,535	-0.02%
2023/05/17	3	25.68	20.1	25.84	25.90	-17.1	24,518	-0.07%
2023/05/16	3.2	25.58	5	25.66	25.70	-1.8	24,504	-0.01%
2023/05/15	0.2	25.20	0	0.00	25.30	0.2	24,649	0.00%
2023/05/12	1.4	25.23	0	0.00	25.25	1.4	24,732	0.01%
2023/05/11	1.1	25.35	2	25.35	25.45	-0.9	24,717	0.00%
2023/05/10	1	25.50	19.5	25.46	25.50	-18.5	24,967	-0.07%
2023/05/09	0	0.00	2	25.00	25.05	-2	24,612	-0.01%
2023/05/08	2.7	24.98	8	25.00	24.95	-5.3	24,684	-0.02%
2023/05/05	0	0.00	11.5	24.90	24.95	-11.5	24,564	-0.05%
2023/05/04	3.6	24.79	2.2	24.85	24.90	1.3	24,734	0.01%
2023/05/03	2.5	24.74	14	24.71	24.80	-11.5	24,849	-0.05%
2023/05/02	10.3	24.66	3	24.78	24.90	7.3	25,028	0.03%
2023/04/28	1.6	24.91	0	0.00	24.95	1.6	25,602	0.01%
2023/04/27	11.1	24.75	0	0.00	24.80	11.1	25,915	0.04%
2023/04/26	2	24.98	0	0.00	24.95	2	26,074	0.01%
2023/04/25	1.2	24.92	0	0.00	24.95	1.2	26,059	0.00%
2023/04/24	3	24.95	1	24.95	25.00	2	26,186	0.01%
2023/04/21	5	24.90	5	24.80	24.85	0	26,318	0.00%
2023/04/20	3	24.87	0	0.00	24.90	3	26,408	0.01%
2023/04/19	2	25.08	1.3	25.05	25.05	0.7	26,893	0.00%
2023/04/18	2	25.15	6	25.26	25.30	-4	26,824	-0.01%
2023/04/17	4.2	25.19	0	0.00	25.25	4.2	26,845	0.02%
2023/04/14	0	0.00	1	25.45	25.45	-1	26,928	0.00%
2023/04/13	1.7	25.22	1	25.30	25.30	0.7	26,870	0.00%
2023/04/12	11	25.14	1	25.20	25.30	10	26,846	0.04%
2023/04/11	5.6	25.25	227.2	25.17	25.25	-221.6	26,870	-0.82%	大賣/鉅額交易
2023/04/10	2	24.98	165.1	24.96	25.00	-163.1	26,754	-0.61%	大賣/鉅額交易
2023/04/07	14	25.06	6	25.12	25.00	8	26,718	0.03%
2023/04/06	6	25.43	12.2	25.53	25.45	-6.2	26,524	-0.02%
2023/03/31	1	25.10	4	25.21	25.30	-3	25,953	-0.01%
2023/03/30	4	25.00	3.6	24.96	25.00	0.4	25,577	0.00%
2023/03/29	0.1	24.90	11	24.87	24.90	-10.9	25,366	-0.04%
2023/03/28	2	24.75	1	24.75	24.80	1	25,574	0.00%
2023/03/27	1	24.75	3	24.70	24.70	-2	25,631	-0.01%
2023/03/24	1	24.50	1.2	24.65	24.70	-0.2	25,780	0.00%
2023/03/23	6	24.54	0	0.00	24.65	6	25,780	0.02%
2023/03/22	4	24.35	17.2	24.32	24.45	-13.2	25,746	-0.05%
2023/03/21	5	23.85	3.9	23.93	23.95	1.1	25,969	0.00%
2023/03/20	3	23.60	0	0.00	23.75	3	25,940	0.01%
2023/03/17	176	23.76	174	23.70	23.70	2	25,820	0.01%	大買/大賣/
2023/03/16	40.8	23.57	117	23.55	23.55	-76.2	25,737	-0.30%	大賣/
2023/03/15	18	24.09	11	24.15	24.00	7	25,346	0.03%
2023/03/14	27.1	24.10	2.3	24.13	24.05	24.8	25,227	0.10%
2023/03/13	9	24.28	3.2	24.32	24.35	5.8	24,999	0.02%
2023/03/10	15.3	24.64	1.1	24.69	24.55	14.2	24,830	0.06%
2023/03/09	11.5	24.81	0	0.00	24.85	11.5	24,730	0.05%
2023/03/08	1.6	24.98	1.7	24.99	25.00	-0.1	25,046	0.00%
2023/03/07	7.1	24.93	2.5	24.94	25.00	4.5	25,186	0.02%
2023/03/06	4.7	24.79	0.2	24.95	24.85	4.6	25,275	0.02%
2023/03/03	4.4	24.72	1.3	24.71	24.65	3.1	25,394	0.01%
2023/03/02	3	24.73	2	24.65	24.70	1	25,413	0.00%
2023/03/01	15.2	24.77	3.1	24.80	24.80	12.2	25,464	0.05%
2023/02/24	18.2	24.90	2.1	24.95	24.95	16.1	25,274	0.06%
2023/02/23	27	24.91	4	24.91	24.95	23	24,712	0.09%
2023/02/22	9.9	24.84	17	24.74	24.90	-7.1	24,520	-0.03%
2023/02/21	86.9	24.71	766.5	24.58	24.75	-679.6	24,211	-2.81%	大賣/鉅額交易
2023/02/20	6.2	25.81	1.1	25.99	26.00	5.1	22,032	0.02%
2023/02/17	10.4	25.35	0	0.00	25.40	10.4	22,020	0.05%
2023/02/16	5.5	25.11	20	25.15	25.10	-14.5	22,302	-0.07%
2023/02/15	9.1	25.11	10.2	25.05	25.05	-1.1	22,859	0.00%
2023/02/14	9.5	25.26	4	25.24	25.25	5.5	22,744	0.02%
2023/02/13	19.2	25.08	112.4	24.85	25.20	-93.2	22,744	-0.41%	大賣/
2023/02/10	88.1	24.61	9	24.76	24.70	79.1	22,403	0.35%
2023/02/09	550.4	24.59	50.8	24.54	24.60	499.6	22,403	2.23%	大買/鉅額交易
2023/02/08	127.7	24.49	15	24.50	24.50	112.7	22,448	0.50%	大買/鉅額交易
2023/02/07	3.4	24.49	35	24.50	24.40	-31.6	22,204	-0.14%
2023/02/06	104.6	24.60	0	0.00	24.50	104.6	22,109	0.47%	大買/鉅額交易
2023/02/03	2.1	24.68	0	0.00	24.70	2.1	21,991	0.01%
2023/02/02	27.7	24.65	50	24.67	24.65	-22.3	22,066	-0.10%
2023/02/01	4.3	24.61	50	24.62	24.65	-45.8	21,983	-0.21%
2023/01/31	16	24.60	3	24.75	24.50	13	22,091	0.06%
2023/01/30	8.6	24.61	44.5	24.51	24.90	-35.9	21,892	-0.16%
2023/01/17	22.8	24.25	31.5	24.30	24.15	-8.7	21,493	-0.04%
2023/01/16	2.2	24.48	3.3	24.47	24.45	-1.1	21,542	-0.01%
2023/01/13	1	24.30	1	24.35	24.25	0	21,747	0.00%
2023/01/12	6	24.10	51	24.20	24.05	-45	22,253	-0.20%
2023/01/11	13	24.32	80	24.33	24.20	-67	22,618	-0.30%
2023/01/10	0.2	24.35	25	24.40	24.50	-24.8	23,176	-0.11%
2023/01/09	0	0.00	76	24.48	24.60	-76	23,482	-0.32%
2023/01/06	0.2	24.00	100	24.00	23.95	-99.9	23,520	-0.42%
2023/01/04	15.6	23.81	0	0.00	23.80	15.6	24,469	0.06%
2023/01/03	1	23.90	4	24.00	24.00	-3	24,994	-0.01%
2022/12/29	4	23.90	0	0.00	24.10	4	25,674	0.02%
2022/12/28	4	24.10	75	24.12	24.05	-71	25,844	-0.27%
2022/12/27	0	0.00	195	24.30	24.30	-195	26,088	-0.75%	大賣/鉅額交易
2022/12/26	3	24.17	0	0.00	24.15	3	26,483	0.01%
2022/12/23	0	24.20	0	0.00	24.10	0	26,908	0.00%
2022/12/22	0	0.00	200.1	24.27	24.35	-200.1	27,330	-0.73%	大賣/鉅額交易
2022/12/21	4	24.04	101.5	24.10	24.10	-97.5	27,681	-0.35%	大賣/
2022/12/20	5.2	24.00	301	23.94	24.00	-295.9	27,990	-1.06%	大賣/鉅額交易
2022/12/19	5	24.10	0	0.00	24.30	5	28,030	0.02%
2022/12/15	2.3	24.51	1.2	24.55	24.60	1.1	28,313	0.00%
2022/12/14	0	0.00	1	24.60	24.65	-1	28,358	0.00%
2022/12/13	11.1	24.20	1	24.65	24.20	10.1	28,309	0.04%
2022/12/12	1.2	24.47	1	24.45	24.55	0.2	27,953	0.00%
2022/12/09	0	0.00	3	24.65	24.65	-3	28,309	-0.01%
2022/12/08	0	0.00	3	24.60	24.65	-3	28,421	-0.01%
2022/12/07	4	24.30	3	24.30	24.40	1	28,384	0.00%
2022/12/06	1.1	24.25	0	0.00	24.20	1.1	28,176	0.00%
2022/12/05	1.4	24.33	0	0.00	24.25	1.4	28,230	0.00%
2022/12/02	5.2	24.28	2	24.30	24.15	3.2	28,164	0.01%
2022/12/01	6.4	24.65	0	0.00	24.60	6.4	28,065	0.02%
2022/11/30	2.1	24.54	7.2	24.61	24.80	-5.1	27,907	-0.02%
2022/11/29	16	24.31	1.1	24.25	24.50	14.9	27,597	0.05%
2022/11/28	6	23.91	55	23.95	24.10	-49	27,285	-0.18%
2022/11/25	35.1	23.96	0	0.00	24.15	35.1	27,359	0.13%
2022/11/24	9	24.14	25.4	24.11	24.25	-16.4	27,342	-0.06%
2022/11/23	2	23.95	0.2	24.05	24.00	1.8	27,320	0.01%
2022/11/22	2	23.65	0	0.00	23.75	2	27,186	0.01%
2022/11/21	5	23.62	0	23.70	23.75	5	27,053	0.02%
2022/11/18	8	23.58	0	0.00	23.70	8	26,863	0.03%
2022/11/17	20	23.65	0	0.00	23.75	20	26,730	0.07%
2022/11/16	5	23.99	0	0.00	24.00	5	26,587	0.02%
2022/11/15	10.8	24.07	26	23.95	24.20	-15.3	26,305	-0.06%
2022/11/14	196.1	23.96	0	0.00	24.05	196.1	25,900	0.76%	大買/鉅額交易
2022/11/11	1.2	23.88	2	24.00	24.00	-0.8	25,449	0.00%
2022/11/10	1.3	23.28	1	23.25	23.20	0.3	24,852	0.00%
2022/11/09	6.8	23.44	0	0.00	23.45	6.8	24,785	0.03%
2022/11/08	16.3	23.49	0	0.00	23.50	16.3	24,490	0.07%
2022/11/07	10	23.40	2	23.40	23.50	8	24,427	0.03%
2022/11/04	11.8	22.95	0	0.00	23.05	11.8	24,457	0.05%
2022/11/03	15	23.09	0	0.00	23.05	15	24,429	0.06%
2022/11/02	12.5	23.30	0	0.00	23.25	12.5	24,583	0.05%
2022/11/01	2.1	23.36	0.2	23.50	23.40	1.9	24,560	0.01%
2022/10/31	8	23.34	0	0.00	23.20	8	24,549	0.03%
2022/10/28	2.4	23.08	0	0.00	23.15	2.4	24,458	0.01%
2022/10/27	4.8	23.32	0	0.00	23.10	4.8	24,668	0.02%
2022/10/26	12	23.12	26	23.15	23.20	-14	24,592	-0.06%
2022/10/25	5.1	22.55	1	22.80	22.80	4.1	24,368	0.02%
2022/10/24	9.4	22.74	0	0.00	22.85	9.4	24,346	0.04%
2022/10/21	21.1	22.91	0	0.00	22.95	21.1	24,367	0.09%
2022/10/20	9.4	22.29	0	0.00	22.55	9.4	24,420	0.04%
2022/10/19	43.6	22.79	5	22.75	22.50	38.6	24,148	0.16%
2022/10/18	8.7	22.94	0	0.00	23.00	8.7	24,006	0.04%
2022/10/17	9.1	23.17	1	23.15	23.10	8.1	23,675	0.03%
2022/10/14	21.4	23.64	0.1	23.95	23.55	21.3	23,619	0.09%
2022/10/13	34.2	23.96	126	24.00	23.75	-91.9	23,349	-0.39%	大賣/
2022/10/12	3.4	24.48	2	24.25	24.60	1.4	22,797	0.01%
2022/10/11	18	24.57	2	24.45	24.40	16	22,867	0.07%
2022/10/07	2.4	25.38	0	0.00	25.30	2.4	22,305	0.01%
2022/10/06	22.1	25.26	0	0.00	25.45	22.1	22,453	0.10%
2022/10/05	14.7	25.35	1	25.30	25.25	13.7	22,312	0.06%
2022/10/04	6.5	25.36	0	0.00	25.30	6.5	22,603	0.03%
2022/10/03	14.2	25.36	1.8	25.55	25.35	12.4	23,041	0.05%
2022/09/30	13.2	25.84	0	0.00	25.75	13.2	22,887	0.06%
2022/09/29	10.1	25.98	6.1	25.97	26.10	4	22,759	0.02%
2022/09/28	6.8	26.10	0	0.00	26.10	6.8	22,658	0.03%
2022/09/27	7.1	26.20	0	0.00	26.15	7.1	22,376	0.03%
2022/09/26	11.1	26.46	0	0.00	26.35	11.1	22,217	0.05%
2022/09/23	9.2	26.79	2	26.80	26.75	7.2	22,276	0.03%
2022/09/22	21.4	26.86	0.4	26.85	26.80	21	22,245	0.09%
2022/09/21	2	27.30	0	0.00	27.30	2	21,945	0.01%
2022/09/20	2	27.35	0	0.00	27.40	2	21,898	0.01%
2022/09/19	1.5	27.48	0	0.00	27.40	1.5	21,916	0.01%
2022/09/16	7.3	27.39	0	0.00	27.40	7.3	21,998	0.03%
2022/09/15	31.2	27.37	0	0.00	27.55	31.2	21,723	0.14%
2022/09/14	30	27.49	0	0.00	27.40	30	21,826	0.14%
2022/09/13	6	27.81	7	27.86	27.75	-1	21,825	0.00%
2022/09/12	2.4	27.63	0.1	27.80	27.75	2.3	21,909	0.01%
2022/09/08	1.1	27.40	2	27.35	27.50	-0.9	22,215	0.00%
2022/09/07	6.7	27.45	0	0.00	27.30	6.7	22,493	0.03%
2022/09/06	1.2	27.89	52.3	27.80	27.80	-51.1	22,502	-0.23%
2022/09/05	9.5	27.54	0	0.00	27.55	9.5	22,607	0.04%
2022/09/02	8.2	27.68	0	0.00	27.60	8.2	22,677	0.04%
2022/09/01	7.4	27.67	0	0.00	27.65	7.4	22,680	0.03%
2022/08/31	0.1	27.80	2.8	27.90	28.20	-2.8	22,507	-0.01%
2022/08/30	2	27.65	0	0.00	27.65	2	22,279	0.01%
2022/08/29	4.1	27.66	2	27.60	27.70	2.1	22,262	0.01%
2022/08/26	0	0.00	0.3	28.10	28.00	-0.3	22,205	0.00%
2022/08/25	6.1	27.76	1	27.80	27.80	5.1	22,389	0.02%
2022/08/24	3.7	27.67	0	0.00	27.65	3.7	22,660	0.02%
2022/08/23	9.6	27.56	0.1	27.65	27.55	9.5	23,486	0.04%
2022/08/22	8.5	27.89	4	27.85	27.80	4.5	23,625	0.02%
2022/08/19	4	28.05	0.1	28.15	28.05	3.9	23,772	0.02%
2022/08/18	5	28.10	4	28.10	28.05	1	24,571	0.00%
2022/08/17	7.3	28.17	6.8	28.22	28.25	0.5	24,592	0.00%
2022/08/16	0	0.00	1.3	28.23	28.30	-1.3	24,579	-0.01%
2022/08/15	6.9	28.43	0	0.00	28.35	6.9	24,915	0.03%
2022/08/11	3	28.33	11.1	28.50	28.50	-8.1	25,489	-0.03%
2022/08/10	3.1	28.20	0.3	28.30	28.15	2.7	25,919	0.01%
2022/08/09	3.1	28.07	1.1	28.09	28.10	2	26,201	0.01%
2022/08/08	7.5	27.40	26	27.50	27.60	-18.5	26,293	-0.07%
2022/08/05	1	27.45	4.1	27.50	27.55	-3.1	26,864	-0.01%
2022/08/04	0	27.15	1.7	27.20	27.30	-1.7	27,340	-0.01%
2022/08/03	20.1	27.02	0	0.00	27.20	20.1	27,583	0.07%
2022/08/02	6.5	27.15	0	0.00	27.35	6.5	28,013	0.02%
2022/08/01	13.8	27.29	1	27.35	27.20	12.8	28,162	0.05%
2022/07/29	14.7	27.28	9.8	27.58	27.50	5	28,435	0.02%
2022/07/28	34	27.48	0	0.00	27.65	34	28,289	0.12%
2022/07/27	31	29.23	77	29.25	29.35	-46	28,025	-0.16%
2022/07/26	5.7	29.16	0.3	29.30	29.20	5.4	27,904	0.02%
2022/07/25	2.5	29.26	5.5	29.10	29.15	-3	27,790	-0.01%
2022/07/22	1	28.70	0	0.00	29.05	1	27,909	0.00%
2022/07/21	12	28.04	0	0.00	28.45	12	27,922	0.04%
2022/07/20	49.2	27.91	0	0.00	27.85	49.2	27,933	0.18%
2022/07/19	1	27.85	0	0.00	27.85	1	27,927	0.00%
2022/07/18	6	27.52	1	27.95	28.00	5	28,027	0.02%
2022/07/15	2.5	27.29	7	27.15	27.20	-4.5	27,870	-0.02%
2022/07/14	0	0.00	20	27.05	27.40	-20	27,967	-0.07%
2022/07/13	27.2	27.18	5	27.00	27.10	22.2	27,947	0.08%
2022/07/12	23.1	26.53	1	26.60	26.50	22.1	28,125	0.08%
2022/07/11	61.2	27.22	33	27.06	27.05	28.2	27,990	0.10%
2022/07/08	4.1	28.40	1	28.35	28.30	3.1	28,352	0.01%
2022/07/07	2	28.53	1	28.45	28.60	1	28,510	0.00%
2022/07/06	10.5	28.81	0	0.00	28.60	10.5	28,719	0.04%
2022/07/05	1	28.95	3	29.00	29.05	-2	29,133	-0.01%
2022/07/04	8	29.06	8.2	29.28	28.95	-0.2	29,590	0.00%
2022/07/01	2	29.03	14	29.15	29.10	-12	30,456	-0.04%
2022/06/30	2	29.15	0	0.00	29.00	2	30,507	0.01%
2022/06/27	20	29.78	0	0.00	29.70	20	30,904	0.06%
2022/06/24	6	29.56	9	29.64	29.65	-3	31,025	-0.01%
2022/06/23	0	0.00	3	29.15	29.40	-3	31,097	-0.01%
2022/06/22	1	28.90	0.3	29.05	28.95	0.7	30,976	0.00%
2022/06/21	0	0.00	6	29.27	29.50	-6	30,840	-0.02%
2022/06/20	13	29.28	13	29.18	29.00	0	30,838	0.00%
2022/06/17	6	29.16	19	29.06	29.10	-13	30,830	-0.04%
2022/06/16	10	29.52	6	29.45	29.50	4	30,482	0.01%
2022/06/15	7	29.14	1	29.10	29.15	6	30,603	0.02%
2022/06/14	10.2	29.25	0	0.00	29.45	10.2	30,745	0.03%
2022/06/13	4.1	28.90	1	28.85	28.90	3.1	30,810	0.01%
2022/06/09	6.1	29.18	10	29.30	29.15	-4	30,719	-0.01%
2022/06/08	1	29.45	0	0.00	29.50	1	30,664	0.00%
2022/06/06	0	0.00	1	29.60	29.60	-1	31,008	0.00%
2022/06/02	9	29.56	0	0.00	29.55	9	31,306	0.03%
2022/06/01	7	30.04	2	30.25	29.80	5	31,558	0.02%
2022/05/31	3.2	29.78	4	29.79	30.60	-0.8	31,353	0.00%
2022/05/30	0	0.00	6.5	29.78	30.05	-6.5	30,566	-0.02%
2022/05/27	2	29.43	0.6	29.50	29.40	1.4	30,477	0.00%
2022/05/26	70.3	28.90	0	0.00	28.80	70.3	30,519	0.23%
2022/05/25	5	29.55	3	29.60	29.55	2	30,243	0.01%
2022/05/24	23	29.48	1	29.75	29.45	22	30,635	0.07%
2022/05/23	0	0.00	18	29.04	29.45	-18	30,589	-0.06%
2022/05/20	1.1	29.14	0.1	29.00	28.90	1	30,556	0.00%
2022/05/19	16	28.84	0.2	28.75	28.75	15.9	30,358	0.05%
2022/05/18	22.1	29.05	5	29.48	29.60	17.1	29,968	0.06%
2022/05/17	7.3	28.82	0	0.00	28.60	7.3	29,719	0.02%
2022/05/16	6	29.04	1	29.00	29.10	5	29,628	0.02%
2022/05/13	8.2	29.20	7.5	29.42	29.45	0.8	29,513	0.00%
2022/05/12	27.7	29.78	24	29.45	29.50	3.7	29,045	0.01%
2022/05/11	16	30.50	21	30.26	30.65	-5	28,676	-0.02%
2022/05/10	6.1	30.16	14.2	29.66	30.35	-8.1	28,560	-0.03%
2022/05/09	7.2	30.91	1	30.90	30.70	6.2	28,178	0.02%
2022/05/06	4.1	31.57	23	31.47	31.80	-19	28,159	-0.07%
2022/05/05	4	32.20	0.3	32.80	32.10	3.7	28,325	0.01%
2022/05/04	3.1	32.51	0.2	32.70	32.40	2.9	28,119	0.01%
2022/05/03	16.9	32.93	0	0.00	32.70	16.9	28,203	0.06%
2022/04/29	0	0.00	16	33.56	33.85	-16	27,989	-0.06%
2022/04/28	1.1	32.94	9	33.33	33.30	-7.9	27,975	-0.03%
2022/04/27	11.1	33.02	24.3	33.04	33.20	-13.2	27,580	-0.05%
2022/04/26	2.1	33.40	4	32.98	33.45	-1.9	27,301	-0.01%
2022/04/25	9	32.42	3	32.38	32.45	6	26,959	0.02%
2022/04/22	8	32.44	15.9	32.56	33.00	-7.9	26,784	-0.03%
2022/04/21	4	32.24	2	32.25	32.20	2	26,673	0.01%
2022/04/20	17	32.10	12	31.99	32.50	5	26,892	0.02%
2022/04/19	2	32.45	0	0.00	32.15	2	26,908	0.01%
2022/04/18	9.2	32.24	8	32.12	32.20	1.2	26,963	0.00%
2022/04/15	8.3	33.33	2	33.38	33.30	6.3	26,415	0.02%
2022/04/14	46.9	33.90	38	33.97	33.35	8.9	26,342	0.03%
2022/04/13	9	35.31	51.3	35.13	35.25	-42.3	25,645	-0.16%
2022/04/12	5.3	35.02	4.1	35.08	35.15	1.2	25,441	0.00%
2022/04/11	5	35.14	4.6	35.22	35.35	0.4	25,024	0.00%
2022/04/08	47.5	34.65	9	34.57	34.85	38.5	24,284	0.16%
2022/04/07	22	34.57	147.1	34.09	33.75	-125.1	23,842	-0.52%	大賣/鉅額交易
2022/04/06	14.6	33.42	6	33.43	34.05	8.6	22,977	0.04%
2022/04/01	11	33.10	0.7	33.10	33.00	10.3	22,610	0.05%
2022/03/31	2	33.10	2.8	33.08	33.05	-0.8	22,363	0.00%
2022/03/30	3	32.83	33.4	32.85	32.85	-30.4	22,078	-0.14%
2022/03/29	3	32.23	7.2	32.50	32.30	-4.2	21,769	-0.02%
2022/03/28	0	0.00	1	31.95	32.10	-1	21,517	0.00%
2022/03/24	0.1	31.70	0	0.00	31.80	0.1	21,255	0.00%
2022/03/23	1.3	31.56	11.2	31.55	31.70	-9.9	21,237	-0.05%
2022/03/22	0	0.00	2.9	31.26	31.40	-2.9	20,979	-0.01%
2022/03/21	1	31.15	2	31.25	31.15	-1	20,700	0.00%
2022/03/18	14	31.13	0	0.00	31.05	14	20,610	0.07%
2022/03/17	0	0.00	2.1	31.17	30.90	-2.1	20,246	-0.01%
2022/03/16	3	30.30	12.1	30.37	30.50	-9.1	19,838	-0.05%
2022/03/15	0.7	30.10	4	30.06	30.10	-3.3	19,599	-0.02%
2022/03/14	0	0.00	3.8	30.00	30.05	-3.8	19,488	-0.02%
2022/03/11	0	0.00	2.5	29.94	29.95	-2.5	19,522	-0.01%
2022/03/10	0	0.00	1.3	29.94	29.90	-1.3	19,461	-0.01%
2022/03/09	6	28.98	1	28.90	28.80	5	19,237	0.03%
2022/03/08	17.8	28.95	14.4	28.94	28.95	3.4	19,069	0.02%
2022/03/07	3.3	29.05	2.1	29.20	29.20	1.2	18,755	0.01%
2022/03/04	0	0.00	1	29.75	29.70	-1	18,877	-0.01%
2022/03/03	2.6	29.92	0	0.00	29.95	2.6	18,961	0.01%
2022/03/02	3	29.73	0.2	29.80	29.90	2.8	19,008	0.01%
2022/03/01	2	29.85	0	0.00	29.80	2	18,859	0.01%
2022/02/25	10.3	29.25	22	29.14	29.45	-11.8	19,000	-0.06%
2022/02/24	11.3	29.51	9	29.37	29.60	2.3	18,467	0.01%
2022/02/23	2	30.00	0.2	30.00	30.00	1.8	18,052	0.01%
2022/02/22	26	29.90	1	29.90	30.00	25	18,132	0.14%
2022/02/21	2	30.13	2.5	30.19	30.20	-0.5	17,846	0.00%
2022/02/18	0.7	30.50	2.7	30.39	30.35	-2	17,825	-0.01%
2022/02/17	1.7	30.53	25	30.85	30.50	-23.3	17,913	-0.13%
2022/02/16	38	30.78	10.2	30.80	30.65	27.8	17,857	0.16%
2022/02/15	0	0.00	1.3	30.34	30.25	-1.3	17,736	-0.01%
2022/02/14	0.8	30.25	5	30.20	30.35	-4.2	18,057	-0.02%
2022/02/11	0	0.00	6	30.10	30.40	-6	18,304	-0.03%
2022/02/10	7.2	30.29	8	30.19	30.30	-0.8	18,248	0.00%
2022/02/09	16	30.11	18	30.26	30.35	-2	18,159	-0.01%
2022/02/08	0.2	30.19	3	30.15	30.10	-2.8	17,802	-0.02%
2022/02/07	9.4	29.69	16.6	29.66	29.95	-7.3	17,460	-0.04%
2022/01/26	6.2	28.95	44.2	28.92	29.00	-38	16,923	-0.22%
2022/01/25	14	28.54	0	0.00	28.85	14	16,852	0.08%
2022/01/24	4	28.40	1	28.55	28.85	3	16,611	0.02%
2022/01/21	4	28.71	0	0.00	28.85	4	16,652	0.02%
2022/01/20	5.1	28.97	3	28.80	28.95	2.1	16,580	0.01%
2022/01/19	4	29.01	0.1	29.10	29.00	3.9	16,539	0.02%
2022/01/18	3	29.10	2.7	29.35	29.20	0.3	16,580	0.00%
2022/01/17	28.5	29.28	7.7	29.27	29.20	20.8	16,515	0.13%
2022/01/14	9	29.45	13.4	29.51	29.50	-4.4	16,375	-0.03%
2022/01/13	3	29.65	14.4	29.52	29.90	-11.4	16,353	-0.07%
2022/01/12	2.3	29.30	1	29.30	29.40	1.3	16,038	0.01%
2022/01/11	23	29.02	0.4	29.15	29.30	22.6	15,830	0.14%
2022/01/10	11	28.85	18	28.87	28.95	-7	15,589	-0.04%
2022/01/07	2	28.98	16	28.89	28.95	-14	15,599	-0.09%
2022/01/06	2	28.45	63	28.45	28.55	-61	15,267	-0.40%
2022/01/05	22	28.18	5	28.15	28.20	17	14,964	0.11%
2022/01/04	1	28.05	0.7	28.05	28.10	0.3	15,078	0.00%
2022/01/03	6.7	28.09	2	28.18	28.00	4.7	15,109	0.03%
2021/12/30	0	0.00	34.2	28.10	28.05	-34.2	15,184	-0.23%
2021/12/29	6.4	28.03	2.1	28.10	28.05	4.3	15,235	0.03%
2021/12/28	0.9	27.95	5.2	27.99	28.00	-4.3	15,216	-0.03%
2021/12/27	3	27.90	23.3	27.91	27.95	-20.3	15,232	-0.13%
2021/12/24	2	27.95	303.5	27.93	27.95	-301.5	15,526	-1.94%	大賣/鉅額交易
2021/12/23	0	27.90	500	27.90	27.90	-500	15,713	-3.18%	大賣/鉅額交易
2021/12/22	0.1	27.90	0.6	27.95	27.90	-0.5	15,935	0.00%
2021/12/20	3	27.82	0	0.00	27.80	3	16,105	0.02%
2021/12/17	0.3	27.90	7	27.91	28.00	-6.8	16,162	-0.04%
2021/12/16	0	0.00	1.4	27.78	27.85	-1.4	16,103	-0.01%
2021/12/15	1.4	27.71	0	0.00	27.70	1.4	16,649	0.01%
2021/12/14	0.4	27.75	8	27.73	27.75	-7.6	17,018	-0.04%
2021/12/13	0	0.00	2.2	27.93	27.85	-2.2	17,039	-0.01%
2021/12/10	0.2	27.95	1	27.90	27.95	-0.8	16,974	0.00%
2021/12/09	0	0.00	1	27.90	28.00	-1	17,054	-0.01%
2021/12/08	0	0.00	1	27.95	28.00	-1	17,096	-0.01%
2021/12/07	0	0.00	15.1	27.96	28.00	-15.1	17,150	-0.09%
2021/12/06	0.1	27.85	0.1	27.90	27.90	0.1	17,161	0.00%
2021/12/03	0	0.00	2	27.80	27.85	-2	17,375	-0.01%
2021/12/02	1	27.60	1.7	27.62	27.70	-0.7	17,391	0.00%
2021/12/01	0	0.00	0.1	27.40	27.55	-0.1	17,536	0.00%
2021/11/30	6	27.29	3.2	27.31	26.95	2.8	17,713	0.02%
2021/11/29	5	27.15	44.8	27.25	27.20	-39.7	17,555	-0.23%
2021/11/26	12.5	27.51	0.2	27.55	27.60	12.3	18,159	0.07%
2021/11/25	3.1	27.83	1.4	27.81	27.90	1.7	19,582	0.01%
2021/11/24	0	0.00	22.6	27.97	28.00	-22.6	20,638	-0.11%
2021/11/23	21	27.35	1	27.20	27.40	20	21,097	0.09%
2021/11/22	11	27.21	1	27.25	27.50	10	21,440	0.05%
2021/11/19	4	27.76	4	27.75	27.65	0	21,606	0.00%
2021/11/18	0	0.00	3.2	27.85	27.95	-3.2	22,181	-0.01%
2021/11/17	0	0.00	15.1	27.90	27.95	-15.1	22,368	-0.07%
2021/11/16	4.6	27.88	6.3	27.92	27.90	-1.7	22,525	-0.01%
2021/11/15	10	27.90	27.7	27.82	27.95	-17.7	22,819	-0.08%
2021/11/12	6	27.58	0.1	27.50	27.60	5.9	22,868	0.03%
2021/11/11	24	27.60	17.8	27.60	27.75	6.2	23,019	0.03%
2021/11/10	10	27.33	14	27.33	27.35	-4	22,766	-0.02%
2021/11/09	0	0.00	6.4	26.85	27.00	-6.4	22,490	-0.03%
2021/11/08	11	26.90	0	0.00	26.90	11	22,524	0.05%
2021/11/05	0	0.00	2.7	26.72	26.80	-2.7	22,508	-0.01%
2021/11/04	1	26.75	12.7	26.75	26.70	-11.7	22,650	-0.05%
2021/11/03	1	26.70	9	26.69	26.70	-8	22,821	-0.04%
2021/11/02	1	26.70	1.5	26.66	26.70	-0.5	22,957	0.00%
2021/11/01	0.1	26.65	0	0.00	26.65	0.1	23,062	0.00%
2021/10/29	1	26.45	2	26.48	26.55	-1	23,108	0.00%
2021/10/28	3	26.68	10.2	26.65	26.60	-7.2	22,959	-0.03%
2021/10/27	5	26.71	0.6	26.70	26.75	4.4	23,112	0.02%
2021/10/26	0	0.00	8	26.56	26.65	-8	23,197	-0.03%
2021/10/25	1	26.35	1.2	26.44	26.35	-0.2	23,185	0.00%
2021/10/22	1	26.40	1	26.40	26.45	0	23,368	0.00%
2021/10/21	0.2	26.42	7	26.44	26.50	-6.8	23,477	-0.03%
2021/10/20	6.8	26.29	2.1	26.30	26.30	4.8	23,426	0.02%
2021/10/19	7	26.20	4.8	26.21	26.25	2.2	23,572	0.01%
2021/10/18	12	26.20	1	26.25	26.20	11	23,748	0.05%
2021/10/15	10.1	26.15	5.5	26.17	26.20	4.6	23,849	0.02%
2021/10/14	0	0.00	0.2	26.15	26.10	-0.2	23,979	0.00%
2021/10/13	0	0.00	5.2	26.25	26.15	-5.2	24,116	-0.02%
2021/10/12	0	0.00	1.5	26.03	26.15	-1.5	24,346	-0.01%
2021/10/08	10.8	26.05	1	26.10	26.00	9.8	24,156	0.04%
2021/10/07	0	0.00	7	26.20	26.25	-7	24,320	-0.03%
2021/10/06	2.5	25.96	2	26.03	26.05	0.5	24,491	0.00%
2021/10/05	3	25.87	0	0.00	25.90	3	24,529	0.01%
2021/10/04	0.2	26.05	1	26.10	26.00	-0.8	24,580	0.00%
2021/10/01	10.2	26.02	5	26.10	26.10	5.2	24,614	0.02%
2021/09/30	3.2	26.25	1.4	26.25	26.30	1.8	24,461	0.01%
2021/09/29	3.4	26.21	0.2	26.30	26.35	3.2	24,349	0.01%
2021/09/28	1	26.30	5	26.30	26.40	-4	24,262	-0.02%
2021/09/27	1.8	26.41	1	26.35	26.40	0.8	24,322	0.00%
2021/09/24	7.5	26.27	9	26.27	26.30	-1.5	24,287	-0.01%
2021/09/23	4	26.10	0	0.00	26.25	4	24,375	0.02%
2021/09/22	28	25.85	0	0.00	25.90	28	24,477	0.11%
2021/09/17	4.3	26.30	4	26.40	26.25	0.3	24,030	0.00%
2021/09/16	0.3	26.45	5	26.32	26.35	-4.8	23,797	-0.02%
2021/09/15	13	26.34	3.7	26.38	26.30	9.3	23,745	0.04%
2021/09/14	6	26.34	1	26.35	26.35	5	23,843	0.02%
2021/09/13	6	26.25	5	26.25	26.30	1	23,811	0.00%
2021/09/10	3	26.22	5	26.27	26.30	-2	23,932	-0.01%
2021/09/09	3	26.25	10	26.23	26.25	-7	24,207	-0.03%
2021/09/08	5	26.20	4	26.21	26.25	1	24,179	0.00%
2021/09/07	1	26.10	3	26.20	26.25	-2	24,088	-0.01%
2021/09/06	4	26.28	16	26.21	26.25	-12	23,993	-0.05%
2021/09/03	7	26.16	11	26.32	26.30	-4	23,818	-0.02%
2021/09/02	1.1	26.05	8	26.14	26.25	-7	23,598	-0.03%
2021/09/01	27.1	26.13	5.6	26.15	26.05	21.5	23,230	0.09%
2021/08/31	34.5	26.08	11	26.46	26.60	23.5	22,507	0.10%
2021/08/30	23.1	27.82	92	27.85	27.85	-69	20,942	-0.33%
2021/08/27	3.1	27.47	47.3	27.61	27.70	-44.3	19,846	-0.22%
2021/08/26	4.1	27.39	41.9	27.35	27.40	-37.8	19,041	-0.20%
2021/08/25	12.2	27.38	4.1	27.35	27.35	8.1	18,798	0.04%
2021/08/24	3	26.95	25.2	27.17	27.30	-22.1	18,566	-0.12%
2021/08/23	1	26.90	5.2	26.90	26.90	-4.2	17,996	-0.02%
2021/08/20	6	26.80	4.1	26.89	26.85	1.9	17,928	0.01%
2021/08/19	4	26.93	0	0.00	26.95	4	18,302	0.02%
2021/08/18	2	26.85	43	27.00	27.00	-41	17,916	-0.23%
2021/08/17	4.1	26.80	2.2	26.80	26.95	1.9	17,749	0.01%
2021/08/16	1	26.65	2	26.80	26.70	-1	17,505	-0.01%
2021/08/13	1.1	26.90	9.4	26.88	26.95	-8.4	17,345	-0.05%
2021/08/12	5	27.00	6	26.96	27.00	-1	17,308	-0.01%
2021/08/11	10.2	26.90	10.8	26.95	27.00	-0.6	17,244	0.00%
2021/08/10	1	26.85	1	26.95	27.00	0	17,443	0.00%
2021/08/09	5	26.90	1	26.85	26.90	4	18,082	0.02%
2021/08/06	1	26.90	0.6	26.90	26.85	0.4	18,103	0.00%
2021/08/05	5	26.85	4	26.89	26.90	1	18,629	0.01%
2021/08/04	20	26.90	1	26.95	26.90	19	20,131	0.09%
2021/08/03	3.1	26.90	3	26.90	26.95	0.1	20,465	0.00%
2021/08/02	0	0.00	7	26.74	26.90	-7	20,712	-0.03%
2021/07/30	10	26.50	6	26.58	26.50	4	20,574	0.02%
2021/07/29	1.1	26.51	12	26.56	26.60	-10.9	20,545	-0.05%
2021/07/28	3	26.48	0	0.00	26.50	3	20,655	0.01%
2021/07/27	0.5	26.55	6.4	26.45	26.50	-5.9	21,197	-0.03%
2021/07/26	12	26.50	81	26.58	26.50	-69	21,430	-0.32%
2021/07/23	0.3	26.47	7	26.54	26.60	-6.7	21,524	-0.03%
2021/07/22	7	26.36	10.9	26.40	26.45	-3.9	21,421	-0.02%
2021/07/21	0.2	26.40	0	0.00	26.35	0.2	21,320	0.00%
2021/07/20	1	26.25	0.2	26.40	26.40	0.8	21,381	0.00%
2021/07/19	28	26.33	0.2	26.40	26.40	27.8	21,433	0.13%
2021/07/16	2	26.45	3.1	26.43	26.50	-1.1	21,724	0.00%
2021/07/15	0.9	26.35	3	26.35	26.35	-2.1	21,674	-0.01%
2021/07/14	0.1	26.20	27	26.25	26.30	-26.9	21,797	-0.12%
2021/07/13	1	26.25	0	0.00	26.25	1	21,942	0.00%
2021/07/12	4	26.26	6.7	26.28	26.25	-2.7	22,083	-0.01%
2021/07/09	0.2	26.15	3.1	26.14	26.20	-2.9	22,478	-0.01%
2021/07/08	3	26.10	1.1	26.16	26.20	1.9	22,743	0.01%
2021/07/07	2.1	26.05	12	26.11	26.15	-9.9	22,891	-0.04%
2021/07/06	0.6	26.15	5.2	26.15	26.15	-4.5	23,074	-0.02%
2021/07/05	1.1	26.05	17	26.03	26.05	-16	23,161	-0.07%
2021/07/02	12	25.96	3.1	25.95	26.00	8.9	23,201	0.04%
2021/07/01	2	26.00	5	26.00	26.00	-3	23,204	-0.01%
2021/06/30	0.1	26.20	1.2	26.21	26.30	-1.1	23,240	0.00%
2021/06/29	2.3	26.10	1	26.10	26.15	1.3	23,187	0.01%
2021/06/28	0.3	26.15	1	26.25	26.25	-0.8	23,308	0.00%
2021/06/25	1	26.10	12	26.15	26.15	-11	23,499	-0.05%
2021/06/21	6.4	25.40	0.3	25.50	25.45	6.1	23,739	0.03%
2021/06/18	1	25.60	4	25.55	25.50	-3	23,754	-0.01%
2021/06/17	0	0.00	4.7	25.56	25.65	-4.7	23,584	-0.02%
2021/06/16	9.5	25.70	10	25.70	25.60	-0.5	23,962	0.00%
2021/06/15	1	25.70	3	25.83	25.75	-2	23,927	-0.01%
2021/06/11	1.1	25.80	0.1	25.85	25.80	1	24,103	0.00%
2021/06/09	2	25.73	1	25.85	25.70	1	24,614	0.00%
2021/06/07	1.4	25.87	0	0.00	25.90	1.4	25,064	0.01%
2021/06/04	2	25.88	3	25.85	25.95	-1	25,575	0.00%
2021/06/03	3.2	25.87	0	0.00	25.95	3.2	26,131	0.01%
2021/06/02	2	25.88	1	25.90	26.00	1	26,310	0.00%
2021/06/01	1	25.70	1	25.80	25.90	0	26,357	0.00%
2021/05/31	1.2	25.52	7	25.56	25.55	-5.8	26,612	-0.02%
2021/05/28	1	25.30	0.2	25.50	25.40	0.8	26,718	0.00%
2021/05/27	4	25.44	0	0.00	25.30	4	26,841	0.01%
2021/05/26	2	25.50	3	25.50	25.55	-1	27,010	0.00%
2021/05/25	4.5	25.41	30	25.35	25.40	-25.5	27,379	-0.09%
2021/05/24	0	25.40	51	25.30	25.25	-51	27,482	-0.19%
2021/05/21	2	25.28	0	0.00	25.45	2	27,796	0.01%
2021/05/20	92	25.23	0	0.00	25.25	92	27,902	0.33%
2021/05/19	3	25.45	1	25.50	25.40	2	27,954	0.01%
2021/05/18	4	25.54	3.1	25.49	25.60	1	28,091	0.00%
2021/05/17	27	24.82	5	24.68	24.95	22	28,481	0.08%
2021/05/14	3	25.50	1.4	25.58	25.55	1.6	27,862	0.01%
2021/05/13	26	25.23	12	25.41	25.35	14	27,860	0.05%
2021/05/12	125.3	25.48	19.2	25.75	25.40	106.2	27,438	0.39%	大買/鉅額交易
2021/05/11	6.1	26.29	15	26.35	26.25	-8.9	26,033	-0.03%
2021/05/10	3.5	26.67	7	26.75	26.80	-3.5	25,839	-0.01%
2021/05/06	6	26.58	1.1	26.59	26.60	4.9	26,979	0.02%
2021/05/05	14	26.11	0	0.00	26.30	14	27,096	0.05%
2021/05/04	24.2	26.07	34	26.30	26.25	-9.9	27,266	-0.04%
2021/05/03	8.3	26.63	1	26.65	26.60	7.3	26,904	0.03%
2021/04/29	22.5	26.85	4.3	26.83	26.95	18.2	27,035	0.07%
2021/04/28	7	26.86	1	26.90	26.95	6	27,148	0.02%
2021/04/27	1	26.90	1.1	26.90	27.00	-0.1	27,701	0.00%
2021/04/26	3.1	26.95	15.3	27.00	27.00	-12.2	27,763	-0.04%
2021/04/23	6.3	26.69	177	26.61	26.80	-170.8	27,879	-0.61%	大賣/鉅額交易
2021/04/22	16.1	26.88	18.4	26.83	26.85	-2.3	27,868	-0.01%
2021/04/21	8	27.02	6	27.05	27.00	2	27,647	0.01%
2021/04/20	7.5	27.13	17	27.14	27.20	-9.5	27,540	-0.03%
2021/04/19	3	27.13	9.2	27.09	27.25	-6.2	27,496	-0.02%
2021/04/16	19.2	26.82	28	26.88	26.95	-8.8	27,294	-0.03%
2021/04/15	47	26.82	60	26.64	26.90	-13	27,286	-0.05%
2021/04/14	104.3	26.35	24	26.32	26.35	80.3	26,924	0.30%	大買/
2021/04/13	4.1	26.27	16.6	26.23	26.25	-12.5	26,728	-0.05%
2021/04/12	28	26.13	20.5	26.15	26.20	7.5	26,557	0.03%
2021/04/09	6	26.18	7.7	26.18	26.15	-1.7	26,466	-0.01%
2021/04/08	22	26.11	10	26.15	26.20	12	26,487	0.05%
2021/04/07	20.1	26.13	6.5	26.13	26.15	13.6	26,720	0.05%
2021/04/06	1	26.15	1.3	26.20	26.10	-0.3	26,731	0.00%
2021/04/01	10	26.06	1.7	26.12	26.10	8.3	26,703	0.03%
2021/03/31	14.1	26.09	18	26.10	26.10	-3.9	26,666	-0.01%
2021/03/30	57	26.10	10.1	26.05	26.20	46.9	26,416	0.18%
2021/03/29	11	26.24	24.9	26.17	26.20	-13.9	26,210	-0.05%
2021/03/26	16	26.12	0	0.00	26.20	16	26,057	0.06%
2021/03/25	16	25.98	0.5	26.10	26.05	15.5	25,970	0.06%
2021/03/24	10.1	25.95	17	25.97	26.00	-7	25,933	-0.03%
2021/03/23	17	25.99	4	26.03	25.90	13	26,008	0.05%
2021/03/22	10	25.94	4.4	25.96	25.95	5.6	25,951	0.02%
2021/03/19	4.6	25.96	6	26.04	26.05	-1.4	26,046	-0.01%
2021/03/18	0	0.00	37.7	26.09	26.10	-37.7	25,737	-0.15%
2021/03/17	5.1	26.10	7.3	26.15	26.00	-2.2	25,731	-0.01%
2021/03/16	6.1	26.19	40	26.16	26.20	-33.9	25,656	-0.13%
2021/03/15	16	25.95	3	26.03	26.10	13	25,622	0.05%
2021/03/12	1	25.90	74	25.86	25.95	-73	25,843	-0.28%
2021/03/11	12	26.02	20.1	26.04	25.90	-8.1	25,925	-0.03%
2021/03/10	18	25.97	13	25.96	26.00	5	25,775	0.02%
2021/03/09	1	25.45	68.5	25.62	25.70	-67.5	25,339	-0.27%
2021/03/08	1	25.30	1.5	25.30	25.15	-0.5	25,064	0.00%
2021/03/05	6.1	25.15	0	0.00	25.05	6.1	25,058	0.02%
2021/03/04	13.1	25.03	1	25.15	25.10	12.1	25,593	0.05%
2021/03/03	4.1	25.24	0.5	25.30	25.25	3.6	25,461	0.01%
2021/03/02	6	25.33	21	25.54	25.15	-15	25,283	-0.06%
2021/02/26	17.5	25.26	0	0.00	25.25	17.5	25,295	0.07%
2021/02/25	4.1	25.50	17.2	25.66	25.75	-13.1	24,685	-0.05%
2021/02/24	2.1	25.38	4	25.43	25.35	-2	24,484	-0.01%
2021/02/23	13	25.00	25.3	25.09	25.25	-12.3	24,729	-0.05%
2021/02/22	8.1	24.93	3	25.00	24.85	5.1	24,809	0.02%
2021/02/19	0	0.00	1.1	24.81	24.90	-1.1	25,091	0.00%
2021/02/18	5	24.94	25.7	24.95	24.90	-20.7	25,108	-0.08%
2021/02/17	21.6	24.84	16.2	24.76	24.70	5.4	25,169	0.02%
2021/02/05	1	24.10	2	24.00	24.10	-1	24,668	0.00%
2021/02/04	3	23.95	0.3	24.10	24.00	2.7	24,738	0.01%
2021/02/03	4.8	24.02	0	0.00	23.95	4.8	25,528	0.02%
2021/02/02	4.1	24.14	3.2	23.93	24.10	0.9	25,657	0.00%
2021/02/01	7.1	23.81	8	23.79	23.90	-0.9	25,792	0.00%
2021/01/29	41.2	23.80	1	23.85	23.60	40.2	25,749	0.16%
2021/01/28	18.3	24.01	7.3	24.06	24.00	11.1	24,919	0.04%
2021/01/27	15.1	24.27	2	24.23	24.20	13.1	24,495	0.05%
2021/01/26	8.4	24.14	21	24.10	24.10	-12.7	24,330	-0.05%
2021/01/25	17.1	24.23	24.3	24.21	24.25	-7.2	24,011	-0.03%
2021/01/22	30.6	24.33	2	24.33	24.30	28.6	24,061	0.12%
2021/01/21	23.6	24.56	38.3	24.55	24.50	-14.7	23,998	-0.06%
2021/01/20	220.8	24.68	18.2	24.66	24.55	202.6	23,734	0.85%	大買/鉅額交易
2021/01/19	10	24.90	0	0.00	24.90	10	23,204	0.04%
2021/01/18	10.1	24.90	5	24.90	24.90	5.1	23,246	0.02%
2021/01/15	9.5	25.12	13.8	25.08	25.00	-4.3	23,093	-0.02%
2021/01/14	6	25.22	8.2	25.27	25.20	-2.2	23,056	-0.01%
2021/01/13	2.1	25.25	22	25.34	25.30	-19.9	23,141	-0.09%
2021/01/12	17	25.21	3.7	25.28	25.30	13.3	23,295	0.06%
2021/01/11	1	25.40	2	25.40	25.50	-1	23,462	0.00%
2021/01/08	2.4	25.28	7.8	25.33	25.50	-5.3	23,573	-0.02%
2021/01/07	5.2	25.19	3.7	25.19	25.20	1.5	23,465	0.01%
2021/01/06	3.6	25.17	7.4	25.19	25.20	-3.8	23,392	-0.02%
2021/01/05	4	25.28	15	25.25	25.30	-11	23,250	-0.05%
2021/01/04	2	25.40	7	25.31	25.35	-5	23,389	-0.02%
2020/12/31	11	25.46	2	25.45	25.55	9	23,478	0.04%
2020/12/30	1	25.00	12.4	25.57	25.70	-11.4	23,358	-0.05%
2020/12/29	9.5	24.95	1	24.95	25.00	8.5	23,076	0.04%
2020/12/28	20	24.93	46	24.95	24.95	-26	23,218	-0.11%
2020/12/25	2.4	24.99	2.6	25.00	25.00	-0.1	23,198	0.00%
2020/12/24	1	25.00	5	25.00	24.95	-4	23,221	-0.02%
2020/12/23	9	24.94	0	0.00	24.95	9	23,360	0.04%
2020/12/22	3	25.15	35	25.16	25.00	-32	23,614	-0.14%
2020/12/21	0	0.00	7	25.25	25.30	-7	24,413	-0.03%
2020/12/18	1	25.30	10.4	25.28	25.15	-9.4	24,630	-0.04%
2020/12/17	1	25.22	2	25.28	25.30	-1	25,044	0.00%
2020/12/16	5	25.15	8	25.16	25.25	-3	25,276	-0.01%
2020/12/15	21.5	24.89	0.1	25.00	24.85	21.4	25,416	0.08%
2020/12/14	12	25.04	1	25.05	25.00	11	25,176	0.04%
2020/12/11	13.2	25.10	20.3	25.06	25.10	-7.1	25,001	-0.03%
2020/12/10	14	25.08	17	25.08	25.00	-3	24,867	-0.01%
2020/12/09	12.1	25.03	3.4	25.07	25.10	8.7	24,773	0.04%
2020/12/08	29.1	25.01	7.1	24.98	25.05	22	24,550	0.09%
2020/12/07	66.2	25.34	17.5	25.21	25.15	48.7	24,111	0.20%
2020/12/04	13.2	25.30	7.2	25.36	25.40	5.9	24,198	0.02%
2020/12/03	16	25.25	1.4	25.24	25.25	14.6	24,136	0.06%
2020/12/02	4.2	25.18	2	25.20	25.30	2.2	24,269	0.01%
2020/12/01	4	25.20	0.2	25.34	25.30	3.8	24,275	0.02%
2020/11/30	7.4	25.38	2	25.40	25.15	5.4	24,224	0.02%
2020/11/27	7	25.43	2	25.45	25.45	5	24,017	0.02%
2020/11/26	4	25.45	2.4	25.48	25.55	1.6	24,056	0.01%
2020/11/25	34.2	25.51	0	0.00	25.40	34.2	24,236	0.14%
2020/11/24	0.5	25.65	0.1	25.75	25.75	0.4	24,014	0.00%
2020/11/23	13.6	25.57	3	25.60	25.60	10.6	23,973	0.04%
2020/11/20	14.2	25.36	15	25.58	25.35	-0.8	23,919	0.00%
2020/11/19	9.2	25.49	2	25.58	25.65	7.2	23,463	0.03%
2020/11/18	3.1	25.87	0	0.00	25.85	3.1	23,071	0.01%
2020/11/17	2	26.00	2	26.00	26.10	0	22,736	0.00%
2020/11/16	3	26.20	5.4	26.09	26.15	-2.4	23,108	-0.01%
2020/11/13	3	25.98	1.4	26.03	26.10	1.6	23,188	0.01%
2020/11/12	8.5	26.17	2.3	26.15	26.15	6.2	23,264	0.03%
2020/11/11	1	26.50	11	26.29	26.50	-10	23,204	-0.04%
2020/11/10	1.1	25.71	13	25.69	25.80	-11.9	22,260	-0.05%
2020/11/09	3.2	25.33	25.6	25.40	25.45	-22.4	21,970	-0.10%
2020/11/06	42.2	25.20	2.9	25.23	25.30	39.3	21,709	0.18%
2020/11/05	3	25.00	0	0.00	25.05	3	21,637	0.01%
2020/11/04	7.2	24.92	0	0.00	24.85	7.2	21,638	0.03%
2020/11/03	5	24.70	3.6	24.73	24.90	1.4	21,556	0.01%
2020/11/02	1.7	24.31	2.3	24.42	24.60	-0.6	21,661	0.00%
2020/10/30	14	24.30	7	24.25	24.30	7	21,827	0.03%
2020/10/29	24.4	24.40	0	0.00	24.35	24.4	21,638	0.11%
2020/10/28	5	24.69	0.1	24.85	24.70	4.9	21,705	0.02%
2020/10/27	3	24.79	0.5	24.85	24.75	2.5	21,812	0.01%
2020/10/26	3.7	25.04	6.4	24.92	24.95	-2.7	22,009	-0.01%
2020/10/23	8	24.71	1	24.70	24.75	7	22,506	0.03%
2020/10/22	0	0.00	7	24.60	24.80	-7	25,008	-0.03%
2020/10/21	16	24.54	1	24.55	24.50	15	26,046	0.06%
2020/10/20	17	24.59	6.6	24.62	24.70	10.4	26,460	0.04%
2020/10/19	7	24.81	0.6	24.90	24.75	6.4	26,540	0.02%
2020/10/16	14.1	24.92	12	25.00	24.90	2.1	26,756	0.01%
2020/10/15	12	24.98	0	0.00	25.05	12	26,830	0.04%
2020/10/14	9.1	25.11	0.1	25.25	25.15	9	26,846	0.03%
2020/10/13	4	25.13	7.4	25.12	25.15	-3.4	27,029	-0.01%
2020/10/12	7	25.16	0	0.00	25.35	7	27,217	0.03%
2020/10/08	15	25.39	18	25.35	25.35	-3	27,219	-0.01%
2020/10/07	17.4	25.65	0.5	25.75	25.60	16.9	27,207	0.06%
2020/10/06	14	25.75	0	25.85	25.75	14	27,617	0.05%
2020/10/05	19	25.46	0.5	25.65	25.45	18.5	27,813	0.07%
2020/09/30	0.2	25.85	33	25.85	25.60	-32.8	27,790	-0.12%
2020/09/29	3.6	25.80	30.1	26.05	25.80	-26.5	27,958	-0.09%
2020/09/28	1	25.75	30.2	25.77	25.90	-29.2	28,192	-0.10%
2020/09/25	25	25.38	12.7	25.46	25.30	12.3	28,384	0.04%
2020/09/24	64.6	24.99	17.2	24.97	24.90	47.4	28,287	0.17%
2020/09/23	12	25.53	0.6	25.60	25.55	11.4	27,546	0.04%
2020/09/22	51	25.68	99	25.72	25.60	-48	27,331	-0.18%
2020/09/21	29.2	26.16	2.7	26.06	26.05	26.5	27,043	0.10%
2020/09/18	22.6	26.48	8	26.55	26.40	14.6	26,918	0.05%
2020/09/17	44	26.59	0	0.00	26.60	44	26,755	0.16%
2020/09/16	0.7	26.70	1	26.65	26.70	-0.3	26,831	0.00%
2020/09/15	4	26.59	15.6	26.59	26.60	-11.6	26,935	-0.04%
2020/09/14	2	26.58	16	26.55	26.60	-14	27,256	-0.05%
2020/09/11	2	26.60	0.9	26.75	26.70	1.2	27,304	0.00%
2020/09/09	10	26.38	2.5	26.41	26.60	7.5	27,873	0.03%
2020/09/08	2	26.53	7.5	26.57	26.60	-5.5	27,947	-0.02%
2020/09/07	5	26.65	2.6	26.61	26.70	2.4	28,718	0.01%
2020/09/04	13	26.69	1	26.70	26.65	12	29,062	0.04%
2020/09/03	12	26.81	14.2	26.86	26.85	-2.2	29,103	-0.01%
2020/09/02	22	26.88	336.2	26.85	26.90	-314.2	29,261	-1.07%	大賣/鉅額交易
2020/09/01	4	27.05	13	27.13	27.20	-9	29,059	-0.03%
2020/08/31	5	27.13	144	27.24	27.20	-139	29,157	-0.48%	大賣/鉅額交易
2020/08/28	0.8	27.30	546	27.19	27.20	-545.2	29,474	-1.85%	大賣/鉅額交易
2020/08/27	10	27.23	2.5	27.30	27.20	7.5	29,939	0.03%
2020/08/26	4	27.30	9	27.38	27.35	-5	30,396	-0.02%
2020/08/25	6.5	27.31	1	27.40	27.25	5.5	30,506	0.02%
2020/08/24	20	27.18	0	0.00	27.05	20	31,756	0.06%
2020/08/21	0	0.00	16	27.35	27.40	-16	32,195	-0.05%
2020/08/20	9.1	26.98	4	27.00	27.05	5.1	32,276	0.02%
2020/08/19	7	27.70	10	27.75	27.55	-3	32,031	-0.01%
2020/08/18	1.6	27.32	2	27.23	27.50	-0.4	31,835	0.00%
2020/08/17	0	0.00	17.6	27.10	27.10	-17.6	32,140	-0.05%
2020/08/14	5	26.89	1	26.90	26.95	4	32,209	0.01%
2020/08/13	0.8	27.10	3	27.00	27.00	-2.2	32,374	-0.01%
2020/08/12	2	26.80	12	26.90	26.85	-10	32,598	-0.03%
2020/08/11	12	26.92	105	26.86	26.85	-93	32,816	-0.28%	大賣/
2020/08/10	6	26.92	0	0.00	26.85	6	32,858	0.02%
2020/08/07	26	26.99	26	26.95	26.90	0	32,913	0.00%
2020/08/06	8	26.91	15.4	26.99	27.00	-7.4	33,007	-0.02%
2020/08/05	20	26.95	14	26.94	26.90	6	33,092	0.02%
2020/08/04	14	27.00	60	27.00	27.10	-46	33,189	-0.14%
2020/08/03	19.1	26.91	110	26.91	26.80	-90.9	33,177	-0.27%	大賣/
2020/07/31	9	27.17	22	27.15	27.10	-13	32,897	-0.04%
2020/07/30	9	27.14	1.2	27.19	27.25	7.8	32,868	0.02%
2020/07/29	71	27.50	57	27.24	27.20	14	32,705	0.04%
2020/07/28	224	26.48	21	26.93	26.95	203	32,413	0.63%	大買/鉅額交易
2020/07/27	54.4	28.96	39	28.96	28.95	15.4	30,383	0.05%
2020/07/24	43	28.94	1	28.95	28.95	42	29,551	0.14%
2020/07/23	9	29.13	3.3	29.13	29.10	5.7	29,042	0.02%
2020/07/22	30	29.15	2	29.05	29.20	28	28,988	0.10%
2020/07/21	8	29.21	3	29.23	29.25	5	28,612	0.02%
2020/07/20	47	29.20	2	29.20	29.25	45	28,624	0.16%
2020/07/17	12	29.16	9	29.11	29.15	3	28,770	0.01%
2020/07/16	8	28.94	4	28.95	28.95	4	29,162	0.01%
2020/07/15	2	28.90	7	28.86	28.85	-5	29,174	-0.02%
2020/07/14	15	28.83	7.1	28.86	28.80	7.9	29,484	0.03%
2020/07/13	3.5	28.79	12	28.76	28.80	-8.5	29,705	-0.03%
2020/07/10	22	28.15	28	28.35	28.30	-6	29,897	-0.02%
2020/07/09	10	28.37	4	28.39	28.30	6	30,300	0.02%
2020/07/08	12	28.35	19.1	28.42	28.45	-7.1	30,544	-0.02%
2020/07/07	87	28.29	4	28.33	28.30	83	30,728	0.27%
2020/07/06	3	28.27	28	28.32	28.40	-25	31,080	-0.08%
2020/07/03	21	28.10	5	28.09	28.10	16	31,273	0.05%
2020/07/02	10	28.05	1	28.05	28.05	9	31,621	0.03%
2020/07/01	40	27.88	0.3	28.05	28.00	39.7	32,269	0.12%
2020/06/30	3	27.80	0	0.00	27.80	3	32,596	0.01%
2020/06/29	7	27.76	5	27.70	27.80	2	32,870	0.01%
2020/06/24	16	27.95	10	27.90	27.95	6	33,276	0.02%
2020/06/23	0	0.00	32	27.90	27.95	-32	34,143	-0.09%
2020/06/22	22	27.81	31	27.77	27.80	-9	34,936	-0.03%
2020/06/19	7	27.82	8	27.95	27.80	-1	36,670	0.00%
2020/06/18	16	27.93	0	0.00	28.00	16	37,548	0.04%
2020/06/17	31	27.98	6.1	28.07	28.05	24.9	38,448	0.06%
2020/06/16	5	28.05	4	28.15	28.05	1	41,134	0.00%
2020/06/15	32.1	27.58	45	27.68	27.50	-12.9	44,287	-0.03%
2020/06/12	29	27.68	9	27.47	27.65	20	46,443	0.04%
2020/06/11	24	28.08	14	28.35	28.00	10	48,087	0.02%
2020/06/10	3	28.32	2	28.30	28.35	1	48,827	0.00%
2020/06/09	2	28.03	11	28.10	28.20	-9	50,493	-0.02%
2020/06/08	9	28.08	3	28.05	28.10	6	52,153	0.01%
2020/06/05	14	28.04	0.2	28.10	28.00	13.8	52,394	0.03%
2020/06/04	24	28.05	2	28.13	28.10	22	52,914	0.04%
2020/06/03	35	28.08	4.1	28.05	28.20	30.9	53,442	0.06%
2020/06/02	2	27.30	14	27.41	27.55	-12	53,144	-0.02%
2020/06/01	0	0.00	4	27.05	27.05	-4	52,883	-0.01%
2020/05/29	10	26.72	1	26.90	26.65	9	52,809	0.02%
2020/05/28	45	26.83	6	26.84	26.80	39	51,720	0.08%
2020/05/27	3	26.95	0	0.00	26.95	3	51,943	0.01%
2020/05/26	3	27.07	2.3	26.96	26.90	0.7	52,311	0.00%
2020/05/25	3	26.67	38	26.77	26.85	-35	52,400	-0.07%
2020/05/22	105.2	26.85	2	26.80	26.75	103.2	52,542	0.20%	大買/鉅額交易
2020/05/21	7	26.98	0	0.00	27.00	7	52,286	0.01%
2020/05/20	10	27.04	100	27.10	27.00	-90	52,172	-0.17%
2020/05/19	4.2	27.04	0	0.00	26.90	4.2	52,337	0.01%
2020/05/18	18	26.89	1	26.85	26.80	17	52,591	0.03%
2020/05/15	4	26.90	0	0.00	26.95	4	52,388	0.01%
2020/05/14	17	26.92	7	27.01	26.90	10	52,322	0.02%
2020/05/13	1	26.80	9	27.10	27.15	-8	52,245	-0.02%
2020/05/12	6	26.93	3.7	26.91	26.85	2.3	52,304	0.00%
2020/05/11	13	27.05	9	27.09	27.05	4	52,086	0.01%
2020/05/08	23	26.87	1.1	26.86	26.85	21.9	51,777	0.04%
2020/05/07	2	26.90	2	26.78	26.80	0	51,779	0.00%
2020/05/06	18	26.79	6.1	26.79	26.85	11.9	51,838	0.02%
2020/05/05	5.1	26.93	0	0.00	26.85	5.1	51,890	0.01%
2020/05/04	25	26.84	4	26.80	26.80	21	52,065	0.04%
2020/04/30	11.1	27.22	29	27.27	27.30	-17.9	51,954	-0.03%
2020/04/29	21	26.78	15	26.78	26.75	6	51,951	0.01%
2020/04/28	2	26.30	9	26.36	26.40	-7	52,197	-0.01%
2020/04/27	37	26.13	6	26.00	26.20	31	53,523	0.06%
2020/04/24	1	25.50	12	25.55	25.70	-11	53,499	-0.02%
2020/04/23	12	25.63	1	25.55	25.50	11	53,577	0.02%
2020/04/22	64	25.37	9	25.19	25.35	55	53,322	0.10%
2020/04/21	15	25.65	2	25.55	25.60	13	53,060	0.02%
2020/04/20	17	26.16	1	26.20	26.20	16	52,741	0.03%
2020/04/17	16	26.62	0	0.00	26.30	16	52,728	0.03%
2020/04/16	24	26.23	6	26.27	26.40	18	52,423	0.03%
2020/04/15	69	26.56	5	26.47	26.65	64	52,003	0.12%
2020/04/14	7	25.86	38	26.08	26.05	-31	51,453	-0.06%
2020/04/13	141	25.47	1	25.50	25.50	140	50,789	0.28%	大買/鉅額交易
2020/04/10	187	25.84	6.2	25.80	25.85	180.8	50,395	0.36%	大買/鉅額交易
2020/04/09	9	25.42	9	25.37	25.50	0	50,027	0.00%
2020/04/08	15	24.66	29	24.91	25.00	-14	49,387	-0.03%
2020/04/07	8	24.44	14	24.50	24.60	-6	48,829	-0.01%
2020/04/06	10	24.07	1.8	24.27	24.25	8.2	48,303	0.02%
2020/04/01	12	24.30	4	24.26	24.25	8	47,488	0.02%
2020/03/31	13.3	24.37	4	24.35	24.25	9.3	47,045	0.02%
2020/03/30	19	23.88	5	24.05	24.10	14	46,440	0.03%
2020/03/27	71	24.60	41	24.62	24.20	30	45,793	0.07%
2020/03/26	21.4	23.98	91	24.03	24.10	-69.6	44,854	-0.16%
2020/03/25	37.4	24.15	137	24.15	24.20	-99.6	44,137	-0.23%	大賣/
2020/03/24	47	22.84	56	22.59	22.55	-9	42,342	-0.02%
2020/03/23	18	20.88	55	21.49	21.20	-37	41,251	-0.09%
2020/03/20	118	21.03	42	21.46	22.00	76	40,385	0.19%	大買/
2020/03/19	1,205.5	20.03	1,102.6	20.03	20.00	102.9	37,521	0.27%	大買/大賣/鉅額交易
2020/03/18	438	22.68	673	22.74	22.20	-235	34,172	-0.69%	大買/大賣/鉅額交易
2020/03/17	430.5	23.92	75	23.77	23.55	355.5	31,722	1.12%	大買/鉅額交易
2020/03/16	77	25.62	58.9	25.66	25.20	18.1	29,142	0.06%
2020/03/13	268.1	25.17	299.3	25.78	26.50	-31.2	27,814	-0.11%	大買/大賣/
2020/03/12	172.1	27.62	35	27.19	27.05	137.1	25,814	0.53%	大買/鉅額交易
2020/03/11	34.5	27.96	13.2	27.93	27.80	21.3	23,779	0.09%
2020/03/10	38	27.78	30	27.83	28.00	8	23,290	0.03%
2020/03/09	36	28.29	25	28.30	28.15	11	22,550	0.05%
2020/03/06	1	29.10	9	29.03	29.10	-8	21,517	-0.04%
2020/03/05	23.5	29.27	35	29.40	29.50	-11.5	21,338	-0.05%
2020/03/04	2	28.70	12.3	28.78	29.00	-10.3	21,176	-0.05%
2020/03/03	12.3	28.89	15	29.02	28.80	-2.7	20,984	-0.01%
2020/03/02	31	28.71	27	28.67	28.65	4	20,932	0.02%
2020/02/27	16	29.15	19	29.07	29.05	-3	20,703	-0.01%
2020/02/26	21	29.37	0	0.00	29.30	21	20,238	0.10%
2020/02/25	15	29.41	2	29.35	29.55	13	19,898	0.07%
2020/02/24	15	29.58	0	0.00	29.50	15	19,823	0.08%
2020/02/21	27	29.94	0.6	30.00	29.85	26.4	19,619	0.13%
2020/02/20	47.5	30.15	40.8	30.06	30.00	6.7	19,522	0.03%
2020/02/19	142.9	29.68	1	29.30	29.85	141.9	19,144	0.74%	大買/鉅額交易
2020/02/18	3	28.98	0	0.00	29.10	3	18,671	0.02%
2020/02/17	3	28.80	5	28.94	29.00	-2	18,647	-0.01%
2020/02/14	28	28.93	0	0.00	28.90	28	18,642	0.15%
2020/02/13	37	29.00	1	29.00	29.00	36	18,620	0.19%
2020/02/12	5	28.80	14	28.79	28.75	-9	18,683	-0.05%
2020/02/11	8	28.78	12	28.79	28.75	-4	18,687	-0.02%
2020/02/10	2	28.40	0	0.00	28.70	2	18,861	0.01%
2020/02/07	10	28.74	4	28.80	28.70	6	18,737	0.03%
2020/02/06	7	29.06	0	0.00	29.10	7	18,665	0.04%
2020/02/05	15	28.84	3	28.88	28.85	12	18,499	0.06%
2020/02/04	5	28.57	8	28.39	28.65	-3	18,357	-0.02%
2020/02/03	30	27.63	3	27.72	28.05	27	18,545	0.15%
2020/01/31	6	28.33	1	28.30	28.10	5	18,420	0.03%
2020/01/30	43.2	28.28	71	28.20	28.10	-27.9	17,785	-0.16%
2020/01/20	8	29.27	0	0.00	29.30	8	16,237	0.05%
2020/01/17	3	28.80	1.2	29.00	29.00	1.8	15,991	0.01%
2020/01/16	4	28.76	8	28.84	28.85	-4	15,868	-0.03%
2020/01/15	23	28.56	113	28.62	28.60	-90	15,794	-0.57%	大賣/
2020/01/14	11	28.90	1	28.80	28.65	10	15,721	0.06%
2020/01/13	1	28.20	1	28.30	28.55	0	15,440	0.00%
2020/01/10	59	28.13	0	0.00	28.10	59	15,239	0.39%
2020/01/09	0	0.00	1	27.90	27.90	-1	15,069	-0.01%
2020/01/08	16	27.70	71	27.72	27.70	-55	15,230	-0.36%
2020/01/07	12.5	27.75	20	27.75	27.80	-7.5	15,216	-0.05%
2020/01/06	5.5	27.85	0	0.00	27.80	5.5	15,294	0.04%
2020/01/03	5	27.90	1	27.85	28.00	4	15,410	0.03%
2020/01/02	0	0.00	2	27.85	27.95	-2	15,482	-0.01%
2019/12/31	0.6	27.95	0	0.00	27.90	0.6	15,445	0.00%
2019/12/30	7	27.95	3	27.95	28.00	4	15,516	0.03%
2019/12/27	2	27.95	9	27.91	27.95	-7	15,529	-0.05%
2019/12/26	0	0.00	1	27.85	27.85	-1	15,592	-0.01%
2019/12/25	1.4	27.95	1	27.90	27.90	0.4	15,758	0.00%
2019/12/24	4	27.95	1	27.90	27.90	3	15,911	0.02%
2019/12/23	8	27.70	9	27.83	27.90	-1	15,950	-0.01%
2019/12/20	3	27.77	0	0.00	27.75	3	15,979	0.02%
2019/12/19	53	27.75	0	0.00	27.75	53	15,914	0.33%
2019/12/18	1	27.75	7	27.68	27.85	-6	15,907	-0.04%
2019/12/17	2	27.65	1.2	27.63	27.75	0.8	16,078	0.00%
2019/12/16	3	27.62	7	27.61	27.60	-4	16,049	-0.02%
2019/12/13	3	27.50	6	27.55	27.55	-3	16,073	-0.02%
2019/12/12	4	27.40	6	27.44	27.40	-2	16,057	-0.01%
2019/12/11	3	27.28	0	0.00	27.30	3	16,098	0.02%
2019/12/10	6.5	27.23	0.1	27.35	27.30	6.4	16,264	0.04%
2019/12/05	3	27.28	0	0.00	27.15	3	17,289	0.02%
2019/12/04	0.1	27.30	3	27.25	27.25	-2.9	17,203	-0.02%
2019/12/03	0	0.00	4	27.26	27.35	-4	17,190	-0.02%
2019/12/02	1	27.10	0	0.00	27.25	1	17,201	0.01%
2019/11/29	1	27.10	0	0.00	27.05	1	17,281	0.01%
2019/11/28	2	27.20	0	0.00	27.15	2	17,242	0.01%
2019/11/27	1	27.15	0	0.00	27.30	1	17,356	0.01%
2019/11/25	0	0.00	2.4	27.22	27.15	-2.4	16,797	-0.01%
2019/11/22	2	27.20	0.1	27.40	27.30	1.9	16,888	0.01%
2019/11/21	1	27.25	0	0.00	27.35	1	16,943	0.01%
2019/11/20	3	27.43	1	27.55	27.55	2	16,831	0.01%
2019/11/19	3	27.48	1	27.65	27.65	2	16,890	0.01%
2019/11/18	2	27.43	5	27.34	27.50	-3	16,975	-0.02%
2019/11/15	6	27.33	1	27.30	27.25	5	17,072	0.03%
2019/11/14	4	27.11	4	27.08	27.05	0	17,235	0.00%
2019/11/13	8	27.21	1	27.20	27.15	7	17,353	0.04%
2019/11/12	5	27.26	0	0.00	27.25	5	17,339	0.03%
2019/11/11	18	27.30	5	27.30	27.30	13	17,327	0.08%
2019/11/08	1	27.60	6	27.76	27.60	-5	17,195	-0.03%
2019/11/07	18.1	27.61	5.6	27.67	27.60	12.5	17,273	0.07%
2019/11/06	11	27.85	10	27.75	27.95	1	17,197	0.01%
2019/11/05	8	27.85	31	27.83	27.90	-23	17,289	-0.13%
2019/11/04	2	27.65	0	0.00	27.75	2	17,563	0.01%
2019/11/01	41	27.35	5	27.26	27.50	36	17,925	0.20%
2019/10/31	73	27.69	19	27.62	27.55	54	18,214	0.30%
2019/10/30	0	0.00	14.3	27.19	27.40	-14.3	18,214	-0.08%
2019/10/29	11	26.83	7.4	26.82	26.90	3.6	18,010	0.02%
2019/10/28	13	26.75	1	26.75	26.80	12	18,203	0.07%
2019/10/25	6.1	26.65	0	0.00	26.70	6.1	18,649	0.03%
2019/10/24	1	26.60	0	0.00	26.70	1	19,125	0.01%
2019/10/23	2	26.45	0	0.00	26.35	2	20,671	0.01%
2019/10/22	0	0.00	1	26.55	26.55	-1	21,359	0.00%
2019/10/21	1	26.30	0	0.00	26.30	1	21,715	0.00%
2019/10/18	1	26.35	11	26.35	26.40	-10	22,047	-0.05%
2019/10/17	5	26.36	0	0.00	26.35	5	22,112	0.02%
2019/10/16	2	26.38	0.1	26.50	26.40	1.9	22,101	0.01%
2019/10/15	0.1	26.50	4	26.20	26.40	-3.9	22,027	-0.02%
2019/10/14	9	26.29	0.1	26.40	26.30	8.9	22,065	0.04%
2019/10/09	5	26.24	0.2	26.35	26.25	4.8	22,129	0.02%
2019/10/08	3	26.43	0	0.00	26.30	3	22,168	0.01%
2019/10/07	1	26.20	0	0.00	26.25	1	22,494	0.00%
2019/10/04	2	26.23	2	26.20	26.15	0	22,638	0.00%
2019/10/03	1	26.15	1	26.15	26.20	0	22,613	0.00%
2019/10/02	1.9	26.42	1	26.40	26.40	0.9	22,580	0.00%
2019/10/01	11	26.45	3.5	26.48	26.50	7.5	22,573	0.03%
2019/09/27	3	26.28	0	0.00	26.25	3	22,506	0.01%
2019/09/26	4	26.43	0	0.00	26.40	4	22,495	0.02%
2019/09/25	2	26.58	0	0.00	26.55	2	22,583	0.01%
2019/09/24	1	26.70	6	26.70	26.75	-5	22,930	-0.02%
2019/09/23	3	26.75	0	0.00	26.60	3	23,043	0.01%
2019/09/20	0	0.00	1.3	26.80	26.80	-1.3	23,223	-0.01%
2019/09/19	4	26.45	2	26.40	26.60	2	22,928	0.01%
2019/09/18	0	0.00	10	26.56	26.60	-10	22,929	-0.04%
2019/09/17	2.1	26.21	3	26.35	26.35	-0.9	22,955	0.00%
2019/09/16	8	26.39	12	26.46	26.35	-4	23,115	-0.02%
2019/09/12	1	26.40	6	26.50	26.40	-5	23,217	-0.02%
2019/09/11	3.1	26.45	8	26.43	26.55	-4.9	23,404	-0.02%
2019/09/10	4	26.28	16.3	26.28	26.50	-12.3	23,314	-0.05%
2019/09/09	12.9	25.95	12	25.90	25.95	0.8	23,108	0.00%
2019/09/06	4	25.43	2	25.45	25.50	2	23,148	0.01%
2019/09/05	1	25.40	2	25.45	25.35	-1	23,710	0.00%
2019/09/04	3	25.37	1	25.30	25.30	2	25,069	0.01%
2019/09/03	15.4	25.67	3	25.57	25.50	12.4	26,001	0.05%
2019/09/02	1.4	25.43	7.2	25.42	25.40	-5.8	26,062	-0.02%
2019/08/30	19.1	25.10	10.5	25.13	25.25	8.6	26,219	0.03%
2019/08/29	1	24.85	0	0.00	24.95	1	26,212	0.00%
2019/08/28	0	0.00	5	24.95	24.95	-5	26,278	-0.02%
2019/08/27	1	24.90	5	25.00	24.90	-4	26,610	-0.02%
2019/08/26	7	24.79	36	24.77	24.75	-29	26,731	-0.11%
2019/08/23	4	24.96	21	24.95	24.95	-17	27,028	-0.06%
2019/08/22	17	24.95	0	0.00	24.85	17	27,080	0.06%
2019/08/20	18	25.25	11	25.40	25.25	7	27,503	0.03%
2019/08/19	70	25.20	6.4	25.36	25.40	63.6	27,585	0.23%
2019/08/16	4	24.91	0	0.00	25.10	4	27,509	0.01%
2019/08/15	56	24.85	0	0.00	24.95	56	27,574	0.20%
2019/08/14	2.2	25.09	1	25.10	25.05	1.2	28,148	0.00%
2019/08/13	3	24.98	0.6	25.15	24.95	2.4	28,151	0.01%
2019/08/12	18.1	25.27	0	0.00	25.15	18.1	28,133	0.06%
2019/08/07	24	24.93	1	24.90	24.95	23	28,051	0.08%
2019/08/06	11	24.90	0	0.00	25.00	11	28,144	0.04%
2019/08/05	17	24.94	36	25.04	25.00	-19	27,843	-0.07%
2019/08/02	123	25.21	0	0.00	25.25	123	27,540	0.45%	大買/鉅額交易
2019/08/01	8	25.66	1	25.70	25.60	7	27,284	0.03%
2019/07/31	15	25.92	1	25.95	26.00	14	26,895	0.05%
2019/07/30	9	25.73	7	25.70	25.65	2	26,736	0.01%
2019/07/29	22.2	25.89	0	0.00	25.85	22.2	26,960	0.08%
2019/07/26	38	26.23	23	26.25	26.15	15	26,721	0.06%
2019/07/25	89	26.45	7	26.23	26.30	82	26,367	0.31%
2019/07/24	8.2	28.22	248	28.20	28.10	-239.8	24,865	-0.96%	大賣/鉅額交易
2019/07/23	24.3	28.00	147	28.00	28.10	-122.7	24,492	-0.50%	大賣/鉅額交易
2019/07/22	4	27.93	5.6	27.72	27.95	-1.6	24,260	-0.01%
2019/07/19	5	27.35	0.4	27.50	27.50	4.6	23,851	0.02%
2019/07/18	6	27.21	28	27.23	27.20	-22	23,830	-0.09%
2019/07/17	1.3	27.20	31.4	27.25	27.15	-30.1	23,844	-0.13%
2019/07/16	46	27.38	3	27.40	27.35	43	23,729	0.18%
2019/07/15	20	27.36	2	27.50	27.50	18	23,605	0.08%
2019/07/12	3	27.32	52	27.27	27.35	-49	23,437	-0.21%
2019/07/11	2	27.05	78	27.18	27.20	-76	23,233	-0.33%
2019/07/10	33	26.40	0	0.00	26.50	33	22,762	0.14%
2019/07/09	5	26.30	2	26.40	26.20	3	22,823	0.01%
2019/07/08	2	26.45	1	26.30	26.35	1	23,065	0.00%
2019/07/05	1	26.50	2	26.50	26.45	-1	23,175	0.00%
2019/07/03	0	0.00	3	25.85	26.10	-3	23,491	-0.01%
2019/07/02	0	0.00	10	25.90	25.90	-10	23,672	-0.04%
2019/07/01	21	25.89	5	26.10	26.00	16	23,789	0.07%
2019/06/28	1.5	26.08	4	26.00	26.00	-2.5	23,488	-0.01%
2019/06/27	1	26.30	12	26.31	26.35	-11	23,380	-0.05%
2019/06/26	2	26.33	0	0.00	26.30	2	23,307	0.01%
2019/06/25	13.5	26.33	0	0.00	26.45	13.5	23,461	0.06%
2019/06/24	0	0.00	0.3	26.60	26.50	-0.3	23,674	0.00%
2019/06/21	4	26.26	0	0.00	26.25	4	23,732	0.02%
2019/06/20	0	0.00	7	26.31	26.30	-7	23,667	-0.03%
2019/06/19	2	26.25	11	26.15	26.35	-9	23,701	-0.04%
2019/06/18	0	0.00	12	25.89	25.95	-12	23,540	-0.05%
2019/06/17	3	25.95	4	26.15	25.90	-1	23,709	0.00%
2019/06/14	8.7	25.83	2	25.70	25.90	6.7	23,776	0.03%
2019/06/13	7	25.51	1	25.80	25.55	6	24,075	0.02%
2019/06/12	49	25.58	78	25.52	25.80	-29	23,782	-0.12%
2019/06/11	57	26.60	35	26.54	26.55	22	22,365	0.10%
2019/06/10	2	27.28	3.1	27.33	27.30	-1.1	21,359	-0.01%
2019/06/06	4	27.28	31	27.29	27.40	-27	21,216	-0.13%
2019/06/05	9	27.38	6.5	27.28	27.25	2.5	21,017	0.01%
2019/06/04	7	27.17	6	27.20	27.40	1	20,989	0.00%
2019/06/03	5.8	27.04	7	26.96	27.20	-1.2	21,008	-0.01%
2019/05/31	10.3	27.49	30.1	27.43	27.40	-19.8	20,625	-0.10%
2019/05/30	0	0.00	102	27.00	27.20	-102	20,292	-0.50%	大賣/鉅額交易
2019/05/29	1.5	26.57	2	26.58	26.60	-0.5	20,092	0.00%
2019/05/28	18.4	26.54	43	26.55	26.65	-24.6	20,048	-0.12%
2019/05/27	1	26.20	11	26.28	26.35	-10	19,647	-0.05%
2019/05/24	0.8	26.10	16.2	26.05	26.10	-15.4	19,623	-0.08%
2019/05/23	4	25.90	0	0.00	25.95	4	19,414	0.02%
2019/05/22	45	26.10	30	25.95	26.05	15	19,294	0.08%
2019/05/21	8	26.34	114	26.04	26.20	-106	19,193	-0.55%	大賣/鉅額交易
2019/05/17	0	0.00	0.7	25.20	25.15	-0.7	18,585	0.00%
2019/05/14	5	25.05	0	0.00	25.00	5	18,916	0.03%
2019/05/13	5	25.05	1	25.05	25.20	4	18,807	0.02%
2019/05/10	1	25.10	7.1	25.00	25.00	-6.1	18,849	-0.03%
2019/05/09	15	25.05	1	25.05	25.00	14	18,933	0.07%
2019/05/08	4	25.10	2	25.10	25.10	2	18,851	0.01%
2019/05/07	1	25.05	9	25.07	25.15	-8	18,793	-0.04%
2019/05/06	2	25.00	1	25.00	25.00	1	18,814	0.01%
2019/05/03	26	25.31	0	0.00	25.30	26	18,468	0.14%
2019/05/02	40.3	25.49	0	0.00	25.50	40.3	18,253	0.22%
2019/04/30	6.5	25.33	22	25.31	25.35	-15.5	18,221	-0.09%
2019/04/29	27	25.37	55	25.44	25.40	-28	18,211	-0.15%
2019/04/26	22.7	24.60	0	0.00	24.75	22.7	17,998	0.13%
2019/04/25	21	24.30	0	0.00	24.25	21	17,956	0.12%
2019/04/24	7	24.29	0	0.00	24.25	7	17,982	0.04%
2019/04/23	21	24.20	0	0.00	24.25	21	17,987	0.12%
2019/04/22	11	24.20	0	0.00	24.20	11	17,908	0.06%
2019/04/19	2	24.03	11	24.00	24.10	-9	18,069	-0.05%
2019/04/18	5	23.91	0	0.00	24.00	5	18,171	0.03%
2019/04/16	1.2	23.95	2	23.95	23.90	-0.8	18,657	0.00%
2019/04/15	4	23.78	1.3	23.82	24.00	2.7	18,807	0.01%
2019/04/12	7	23.78	6	23.80	23.85	1	18,693	0.01%
2019/04/11	3.4	23.89	0	0.00	23.90	3.4	18,397	0.02%
2019/04/10	0	0.00	1	23.95	24.00	-1	18,284	-0.01%
2019/04/09	3.1	23.87	0	0.00	24.00	3.1	18,336	0.02%
2019/04/08	9.2	24.01	10	24.00	23.95	-0.8	18,029	0.00%
2019/04/02	5.1	23.90	3	23.88	24.00	2.1	17,400	0.01%
2019/04/01	23	23.84	0	0.00	23.85	23	17,289	0.13%
2019/03/29	5	23.75	31	23.55	23.75	-26	17,047	-0.15%
2019/03/28	0.2	23.60	2	23.40	23.60	-1.8	16,965	-0.01%
2019/03/27	24	23.49	0	0.00	23.45	24	16,785	0.14%
2019/03/26	31	23.48	5.3	23.50	23.55	25.7	16,543	0.16%
2019/03/25	2	23.43	1	23.40	23.45	1	16,759	0.01%
2019/03/22	7	23.56	0	0.00	23.60	7	16,503	0.04%
2019/03/21	5.3	23.17	1	23.30	23.35	4.3	16,257	0.03%
2019/03/20	20	23.25	5	23.30	23.30	15	16,136	0.09%
2019/03/19	67	23.20	2	23.20	23.30	65	15,773	0.41%
2019/03/18	24	23.08	0.1	23.10	23.10	23.9	15,502	0.15%
2019/03/15	7	22.44	0	0.00	22.50	7	14,950	0.05%
2019/03/14	0	0.00	2	22.40	22.35	-2	14,889	-0.01%
2019/03/13	0	0.00	3	22.38	22.40	-3	15,168	-0.02%
2019/03/12	5	22.40	0	0.00	22.40	5	15,255	0.03%
2019/03/08	11	22.10	2	22.10	22.10	9	15,446	0.06%
2019/03/07	18.3	22.34	0	0.00	22.20	18.3	15,604	0.12%
2019/03/06	10	22.20	0	0.00	22.20	10	15,520	0.06%
2019/03/05	2	22.20	0	0.00	22.15	2	15,649	0.01%
2019/03/04	0.5	22.20	1	22.15	22.15	-0.5	15,772	0.00%
2019/02/27	2	21.98	2	22.00	22.10	0	15,696	0.00%
2019/02/26	3	22.00	2	22.05	22.00	1	15,641	0.01%
2019/02/25	3	21.87	0	0.00	22.00	3	15,615	0.02%
2019/02/22	6	21.73	0	0.00	21.85	6	15,616	0.04%
2019/02/21	6	21.71	1	21.80	21.80	5	15,713	0.03%
2019/02/18	19	21.65	16	21.60	21.70	3	15,793	0.02%
2019/02/15	9	21.65	0	0.00	21.55	9	15,757	0.06%
2019/02/14	1	21.90	1	21.90	21.80	0	15,741	0.00%
2019/02/13	40	21.85	0	21.95	21.90	40	15,671	0.25%
2019/02/12	0	0.00	1	21.50	21.60	-1	15,307	-0.01%
2019/01/30	1	21.40	10	21.30	21.35	-9	15,373	-0.06%
2019/01/29	15.4	21.16	0	0.00	21.25	15.4	15,262	0.10%
2019/01/28	0	0.00	2	21.25	21.30	-2	15,260	-0.01%
2019/01/25	5.1	21.10	0	0.00	21.20	5.1	15,427	0.03%
2019/01/24	1.1	21.02	0	0.00	21.15	1.1	15,386	0.01%
2019/01/21	2	21.30	5	21.20	21.40	-3	16,139	-0.02%
2019/01/18	0	0.00	26	21.00	21.20	-26	16,342	-0.16%
2019/01/17	0	0.00	1	20.95	20.95	-1	16,698	-0.01%
2019/01/15	0	0.00	10	21.10	21.10	-10	17,393	-0.06%
2019/01/14	1	20.90	0	0.00	21.00	1	17,507	0.01%
2019/01/09	0	0.00	1	20.65	20.70	-1	17,810	-0.01%
2019/01/08	17	20.30	0	0.00	20.30	17	17,839	0.10%
2019/01/07	1	20.30	0	0.00	20.30	1	18,123	0.01%
2019/01/04	5	20.00	2	20.15	20.20	3	18,456	0.02%
2019/01/03	0	0.00	0.4	20.20	20.10	-0.4	19,529	0.00%
2019/01/02	5	20.15	0.2	20.20	20.10	4.8	19,757	0.02%
2018/12/27	8	20.20	0	0.00	20.25	8	19,989	0.04%
2018/12/26	8	20.06	0	0.00	20.00	8	20,202	0.04%
2018/12/25	2	20.00	0	0.00	20.05	2	20,285	0.01%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/19	1	20.10	0	0.00	20.20	1	20,630	0.00%
2018/12/18	24	20.12	0	0.00	20.05	24	20,689	0.12%
2018/12/17	3.8	20.42	1	20.40	20.40	2.8	20,559	0.01%
2018/12/14	1	20.50	0	0.00	20.50	1	20,668	0.00%
2018/12/13	0	0.00	1	20.65	20.60	-1	20,707	0.00%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/10	12	20.33	0	0.00	20.20	12	20,823	0.06%
2018/12/07	11	20.45	2	20.40	20.35	9	20,881	0.04%
2018/12/06	1.3	20.49	0	0.00	20.45	1.3	20,842	0.01%
2018/12/05	11.1	20.65	2.3	20.80	20.65	8.8	20,622	0.04%
2018/12/04	19	20.89	0	0.00	20.90	19	20,671	0.09%
2018/12/03	0	0.00	2	20.90	21.00	-2	21,048	-0.01%
2018/11/30	0	0.00	2.7	20.77	20.80	-2.7	21,058	-0.01%
2018/11/29	15	20.70	1	20.80	20.65	14	20,923	0.07%
2018/11/28	1	20.65	0	0.00	20.75	1	20,813	0.00%
2018/11/27	10	20.65	0	0.00	20.70	10	20,751	0.05%
2018/11/26	6	20.76	0	0.00	20.75	6	20,769	0.03%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/21	2	20.85	0	0.00	20.95	2	20,971	0.01%
2018/11/20	2	21.03	0	0.00	21.00	2	20,952	0.01%
2018/11/19	0	0.00	3	21.35	21.15	-3	20,867	-0.01%
2018/11/16	0	0.00	3	21.17	21.30	-3	20,940	-0.01%
2018/11/15	1	21.00	0	0.00	21.25	1	21,101	0.00%
2018/11/13	1	21.00	0	0.00	21.10	1	21,146	0.00%
2018/11/09	0	0.00	0.9	21.30	21.20	-0.9	21,388	0.00%
2018/11/08	0	0.00	2	21.20	21.35	-2	21,427	-0.01%
2018/11/07	1	20.95	51.7	21.00	21.10	-50.7	21,259	-0.24%
2018/11/06	0	0.00	3	20.93	20.95	-3	21,331	-0.01%
2018/11/02	0	0.00	6	20.60	20.95	-6	21,327	-0.03%
2018/10/31	15	20.30	11	20.50	20.50	4	21,654	0.02%
2018/10/30	6	19.90	0	0.00	19.85	6	21,381	0.03%
2018/10/29	8.7	19.69	0	0.00	19.60	8.7	21,457	0.04%
2018/10/26	2	19.85	0	0.00	19.85	2	21,237	0.01%
2018/10/25	6	19.98	7	20.04	19.95	-1	20,989	0.00%
2018/10/24	26	20.22	10	20.15	20.40	16	20,864	0.08%
2018/10/23	39	20.59	6	20.56	20.55	33	20,596	0.16%
2018/10/22	11	21.00	0	0.00	20.90	11	20,634	0.05%
2018/10/19	6	21.05	12.8	21.21	21.20	-6.8	21,371	-0.03%
2018/10/18	0	0.00	17.1	21.30	21.30	-17.1	21,953	-0.08%
2018/10/16	10	21.28	0	0.00	21.25	10	22,707	0.04%
2018/10/15	5	21.40	0	0.00	21.50	5	22,810	0.02%
2018/10/12	2.2	21.78	6.2	21.64	21.75	-3.9	22,725	-0.02%
2018/10/11	23	21.62	21	21.72	21.60	2	22,514	0.01%
2018/10/09	3	22.20	0	0.00	22.35	3	21,684	0.01%
2018/10/08	0	0.00	88	21.95	22.05	-88	21,599	-0.41%
2018/10/05	10	22.05	14.1	22.07	22.05	-4.1	21,648	-0.02%
2018/10/04	5	22.15	0	0.00	22.20	5	21,719	0.02%
2018/10/03	11.1	22.40	0	0.00	22.30	11.1	21,664	0.05%
2018/10/02	2	22.45	0	0.00	22.45	2	21,800	0.01%
2018/10/01	1	22.55	1	22.55	22.60	0	21,737	0.00%
2018/09/28	0	0.00	0.5	22.55	22.55	-0.5	21,924	0.00%
2018/09/27	0	0.00	1	22.50	22.50	-1	21,937	0.00%
2018/09/25	1	22.75	1.3	22.70	22.75	-0.3	21,931	0.00%
2018/09/21	2	22.45	2	22.55	22.65	0	21,926	0.00%
2018/09/20	1	22.20	1.8	22.27	22.20	-0.8	21,815	0.00%
2018/09/19	2	22.40	0	0.00	22.30	2	21,922	0.01%
2018/09/13	1.1	22.40	1	22.35	22.40	0.1	23,321	0.00%
2018/09/12	1	22.15	0	0.00	22.25	1	23,916	0.00%
2018/09/10	0	0.00	16.4	22.30	22.30	-16.4	24,379	-0.07%
2018/09/06	3.1	22.02	0	0.00	22.00	3.1	24,498	0.01%
2018/09/05	0	0.00	1	22.30	22.25	-1	24,306	0.00%
2018/09/04	0.2	22.50	0.9	22.50	22.45	-0.7	24,389	0.00%
2018/08/31	0	0.00	5	22.35	22.60	-5	24,580	-0.02%
2018/08/30	0.6	22.45	1	22.35	22.45	-0.4	24,596	0.00%
2018/08/29	1.9	22.52	1.1	22.50	22.60	0.8	24,861	0.00%
2018/08/28	1	22.45	2.1	22.45	22.45	-1.1	24,888	0.00%
2018/08/27	0.6	22.25	0.5	22.25	22.25	0.2	24,877	0.00%
2018/08/23	0	0.00	2	22.43	22.35	-2	26,130	-0.01%
2018/08/22	3	22.28	7	22.29	22.25	-4	26,468	-0.02%
2018/08/21	0	0.00	1	22.00	22.00	-1	26,256	0.00%
2018/08/17	13	21.85	1	21.85	21.75	12	26,200	0.05%
2018/08/16	0	0.00	2	21.75	21.80	-2	26,087	-0.01%
2018/08/15	4	21.68	0	0.00	21.55	4	26,034	0.02%
2018/08/14	0	0.00	20	21.65	21.70	-20	26,005	-0.08%
2018/08/13	3	21.62	0	0.00	21.60	3	26,031	0.01%
2018/08/10	1	21.70	62	21.70	21.80	-61	25,809	-0.24%
2018/08/09	0.3	21.90	0.4	21.90	21.70	-0.2	25,901	0.00%
2018/08/08	0	0.00	1	21.90	21.95	-1	25,510	0.00%
2018/08/07	2	21.85	0	0.00	21.65	2	25,626	0.01%
2018/08/06	2	21.70	15.9	21.53	21.65	-13.9	25,757	-0.05%
2018/08/03	0	0.00	10	21.30	21.30	-10	25,721	-0.04%
2018/08/02	0	0.00	43	21.25	21.25	-43	25,593	-0.17%
2018/08/01	14	21.30	0	0.00	21.40	14	25,543	0.05%
2018/07/31	11	21.25	2	21.40	21.35	9	25,618	0.04%
2018/07/30	1	20.95	11	20.95	21.00	-10	25,488	-0.04%
2018/07/27	4	20.94	40	20.95	20.95	-36	25,593	-0.14%
2018/07/26	34	20.95	60	20.95	21.10	-26	25,359	-0.10%
2018/07/25	82.5	22.40	1	22.45	22.45	81.5	24,594	0.33%
2018/07/24	3	22.35	0	0.00	22.35	3	24,225	0.01%
2018/07/23	0	0.00	60	22.15	22.20	-60	23,943	-0.25%
2018/07/20	2.2	21.88	1	21.90	21.90	1.2	23,817	0.01%
2018/07/19	0	0.00	279	21.80	21.80	-279	23,401	-1.19%	大賣/鉅額交易
2018/07/17	15	21.75	0.4	21.80	21.70	14.7	23,322	0.06%
2018/07/16	0	0.00	6	21.70	21.70	-6	23,204	-0.03%
2018/07/13	10	21.80	2	21.75	21.80	8	23,181	0.03%
2018/07/12	2.5	21.57	3	21.63	21.65	-0.5	22,993	0.00%
2018/07/11	0	0.00	71	21.15	21.25	-71	22,821	-0.31%
2018/07/10	234	21.10	0	0.00	21.15	234	22,723	1.03%	大買/鉅額交易
2018/07/09	51	21.05	2	21.10	21.05	49	22,706	0.22%
2018/07/06	2	20.90	0	0.00	20.95	2	22,809	0.01%
2018/07/05	2	20.93	0	0.00	20.90	2	22,934	0.01%
2018/07/04	1	21.00	0	0.00	20.90	1	23,080	0.00%
2018/07/03	1	21.00	0	0.00	20.95	1	23,244	0.00%
2018/06/29	5	21.00	0	0.00	21.25	5	23,269	0.02%
2018/06/28	1	20.90	10	20.95	20.90	-9	23,018	-0.04%
2018/06/27	2	21.00	0	0.00	21.00	2	22,898	0.01%
2018/06/26	0	0.00	1	21.15	21.10	-1	22,866	0.00%
2018/06/25	20	21.20	0	0.00	21.15	20	22,765	0.09%
2018/06/22	4	20.85	5.3	21.00	20.90	-1.3	22,187	-0.01%
2018/06/21	23	21.05	0	0.00	21.05	23	21,835	0.11%
2018/06/20	1	21.30	0	0.00	21.20	1	21,448	0.00%
2018/06/19	1.1	21.35	0	0.00	21.20	1.1	21,255	0.01%
2018/06/15	0	0.00	1	21.55	21.50	-1	20,993	0.00%
2018/06/14	6.2	21.50	2.9	21.55	21.40	3.4	20,688	0.02%
2018/06/13	14	21.81	1	21.75	21.75	13	20,651	0.06%
2018/06/12	1	21.90	0	0.00	21.95	1	20,943	0.00%
2018/06/08	0	0.00	29.5	21.84	21.85	-29.5	20,647	-0.14%
2018/06/07	0.2	21.90	0	0.00	21.90	0.2	20,550	0.00%
2018/06/06	3	21.62	1	21.55	21.80	2	20,481	0.01%
2018/06/05	0	0.00	17.8	21.42	21.50	-17.8	20,094	-0.09%
2018/06/04	1.4	21.25	6.2	21.15	21.25	-4.8	19,888	-0.02%
2018/06/01	6	20.90	0.1	21.15	21.10	5.9	19,806	0.03%
2018/05/31	7	21.05	2	21.10	20.90	5	19,617	0.03%
2018/05/30	60	21.05	12.6	21.20	21.00	47.4	18,518	0.26%
2018/05/29	2	21.20	0.3	21.30	21.30	1.7	18,050	0.01%
2018/05/28	1	21.20	0	0.00	21.25	1	18,174	0.01%
2018/05/25	10	21.15	1	21.20	21.15	9	18,447	0.05%
2018/05/24	0	0.00	1	21.20	21.20	-1	18,530	-0.01%
2018/05/23	2	21.15	0	0.00	21.15	2	18,745	0.01%
2018/05/22	194	21.19	0	0.00	21.25	194	18,789	1.03%	大買/鉅額交易
2018/05/21	1	21.20	0	0.00	21.25	1	19,174	0.01%
2018/05/16	1.3	21.06	5	21.05	21.10	-3.7	19,724	-0.02%
2018/05/15	0	0.00	4	21.20	21.15	-4	20,236	-0.02%
2018/05/14	5	21.24	4	21.19	21.20	1	21,219	0.00%
2018/05/11	3	20.85	10	20.90	20.90	-7	20,891	-0.03%
2018/05/09	0	0.00	7	20.70	20.70	-7	20,623	-0.03%
2018/05/08	1	20.65	5	20.75	20.70	-4	20,609	-0.02%
2018/05/07	0	0.00	11	20.65	20.70	-11	20,482	-0.05%
2018/05/04	2	20.60	10	20.60	20.70	-8	20,229	-0.04%
2018/05/03	90.1	20.59	0.7	20.60	20.55	89.4	19,964	0.45%
2018/05/02	135	20.85	31	20.91	20.85	104	19,853	0.52%	大買/鉅額交易
2018/04/30	1.2	20.95	11	21.00	21.00	-9.8	19,823	-0.05%
2018/04/27	100	20.58	0.1	20.60	20.60	99.9	19,442	0.51%
2018/04/25	1	20.15	2	20.15	20.25	-1	18,756	-0.01%
2018/04/24	11	20.10	0	0.00	20.25	11	18,750	0.06%
2018/04/23	32	20.20	0.5	20.20	20.15	31.5	18,664	0.17%
2018/04/20	600	20.24	283	20.24	20.35	317	18,459	1.72%	大買/大賣/鉅額交易
2018/04/19	0	0.00	10	20.10	20.20	-10	18,391	-0.05%
2018/04/18	2.4	20.06	1	20.05	20.10	1.4	18,405	0.01%
2018/04/17	10	19.95	0	0.00	20.05	10	18,418	0.05%
2018/04/16	1	20.15	1	20.05	20.15	0	18,419	0.00%
2018/04/13	2	20.10	0	0.00	20.05	2	18,429	0.01%
2018/04/12	0.3	20.05	27	19.95	20.10	-26.7	18,673	-0.14%
2018/04/11	8	19.91	17.2	19.95	20.00	-9.2	18,618	-0.05%
2018/04/10	0	0.00	3.1	19.67	19.80	-3.1	18,443	-0.02%
2018/04/09	3.7	19.53	1	19.45	19.60	2.7	18,617	0.01%
2018/04/03	1	19.40	0	0.00	19.45	1	18,393	0.01%
2018/04/02	20	19.50	250	19.50	19.50	-230	18,244	-1.26%	大賣/鉅額交易
2018/03/31	2	19.55	0	0.00	19.55	2	18,130	0.01%
2018/03/30	0	0.00	10	19.50	19.50	-10	18,148	-0.06%
2018/03/29	51.6	19.45	1	19.65	19.60	50.6	18,061	0.28%
2018/03/28	101	19.45	6	19.45	19.50	95	17,940	0.53%	大買/
2018/03/26	4	19.35	0	0.00	19.35	4	17,556	0.02%
2018/03/23	384	19.40	11	19.40	19.40	373	17,404	2.14%	大買/鉅額交易
2018/03/22	402	19.60	1	19.60	19.60	401	17,160	2.34%	大買/鉅額交易
2018/03/21	17	19.55	13	19.60	19.60	4	17,019	0.02%
2018/03/20	278	19.49	0	0.00	19.50	278	17,193	1.62%	大買/鉅額交易
2018/03/19	390	19.50	3	19.50	19.60	387	17,095	2.26%	大買/鉅額交易
2018/03/16	1	19.35	0	0.00	19.30	1	16,798	0.01%
2018/03/15	0	0.00	1	19.45	19.35	-1	16,415	-0.01%
2018/03/14	321	19.50	1	19.50	19.45	320	16,414	1.95%	大買/鉅額交易
2018/03/13	0	0.00	10	19.50	19.55	-10	16,419	-0.06%
2018/03/12	700	19.45	0	0.00	19.50	700	16,407	4.27%	大買/鉅額交易
2018/03/08	0.3	19.40	0	0.00	19.35	0.3	16,711	0.00%
2018/03/07	1	19.30	0	0.00	19.40	1	16,752	0.01%
2018/03/05	1	19.20	1	19.30	19.20	0	17,229	0.00%
2018/03/02	0.3	19.40	0	0.00	19.35	0.3	17,120	0.00%
2018/03/01	187	19.30	23.6	19.49	19.40	163.4	17,038	0.96%	大買/鉅額交易
2018/02/27	717	19.43	317	19.35	19.35	400	16,915	2.36%	大買/大賣/鉅額交易
2018/02/26	702.1	19.48	7	19.38	19.50	695.1	16,660	4.17%	大買/鉅額交易
2018/02/23	0	0.00	23	19.35	19.30	-23	16,730	-0.14%
2018/02/22	15	19.20	36	19.20	19.30	-21	17,184	-0.12%
2018/02/21	72	19.05	63	19.25	19.30	9	17,463	0.05%
2018/02/12	512	18.84	19	18.84	18.80	493	17,075	2.89%	大買/鉅額交易
2018/02/09	7	18.69	12	18.58	18.70	-5	16,791	-0.03%
2018/02/08	5	18.89	14	18.91	18.90	-9	16,543	-0.05%
2018/02/07	36	18.89	5	19.00	18.65	31	16,492	0.19%
2018/02/06	309	18.77	3	18.60	18.50	306	16,036	1.91%	大買/鉅額交易
2018/02/05	10	19.09	1	19.15	19.10	9	14,890	0.06%
2018/02/02	14	19.25	0	0.00	19.30	14	14,702	0.10%
2018/02/01	0	0.00	2	19.35	19.30	-2	14,743	-0.01%
2018/01/30	2	19.35	1	19.40	19.30	1	14,652	0.01%
2018/01/29	1	19.40	2	19.40	19.50	-1	14,592	-0.01%
2018/01/26	272	19.45	302	19.45	19.45	-30	14,560	-0.21%	大買/大賣/
2018/01/25	740	19.39	738	19.39	19.50	2	14,466	0.01%	大買/大賣/
2018/01/24	9	19.45	3	19.30	19.45	6	14,371	0.04%
2018/01/23	405	19.57	0	0.00	19.55	405	14,207	2.85%	大買/鉅額交易
2018/01/22	10	19.55	61	19.56	19.60	-51	14,192	-0.36%
2018/01/19	2	19.50	0	0.00	19.60	2	14,125	0.01%
2018/01/18	1	19.50	0	0.00	19.55	1	14,103	0.01%
2018/01/16	1	19.45	1	19.50	19.45	0	13,944	0.00%
2018/01/15	0	0.00	20	19.50	19.50	-20	13,804	-0.14%
2018/01/12	9	19.52	0	0.00	19.50	9	13,625	0.07%
2018/01/11	1	19.45	20	19.55	19.55	-19	13,433	-0.14%
2018/01/09	0	0.00	86	19.51	19.60	-86	13,486	-0.64%
2018/01/08	1	19.35	0	0.00	19.60	1	13,493	0.01%
2018/01/05	8	19.26	1	19.35	19.35	7	13,108	0.05%
2018/01/04	2	19.20	8	19.25	19.30	-6	13,178	-0.05%
2018/01/02	2	18.85	0	0.00	18.90	2	12,821	0.02%