玉山金 (2884)-華南永昌-小港券商分點個股進出

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
27.55
漲跌
▲0.20
漲幅
+0.73%
成交量
42,858張
產業
上市金融類股
3220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉山金 (2884)籌碼相關－華南永昌-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/12/17	1	27.20	0.3	27.25	27.55	0.7	22,426	0.00%
2024/12/16	0	0.00	0.1	27.40	27.35	-0.1	21,888	0.00%
2024/12/13	2	27.40	0.2	27.43	27.35	1.8	21,727	0.01%
2024/12/12	1	27.45	2	27.45	27.55	-1	21,651	0.00%
2024/12/11	0	27.45	1	27.50	27.50	-1	21,729	0.00%
2024/12/10	0.1	27.41	0	0.00	27.50	0.1	21,712	0.00%
2024/12/06	0	27.60	0	0.00	27.55	0	22,115	0.00%
2024/12/05	0	0.00	0.4	27.65	27.70	-0.4	22,149	0.00%
2024/12/04	3	27.58	1	27.55	27.55	2	22,211	0.01%
2024/12/03	1	27.60	4	27.73	27.80	-3	22,524	-0.01%
2024/12/02	6	27.31	0	0.00	27.35	6	22,466	0.03%
2024/11/29	8.1	27.07	0	0.00	27.00	8.1	22,410	0.04%
2024/11/28	3	27.30	1	27.20	27.30	2	22,582	0.01%
2024/11/27	7	27.34	1	27.35	27.35	6	22,701	0.03%
2024/11/26	3	27.48	0	0.00	27.45	3	22,593	0.01%
2024/11/25	1.2	27.63	8	27.77	27.80	-6.8	22,575	-0.03%
2024/11/22	2	27.28	2	27.33	27.45	0	22,175	0.00%
2024/11/21	4	26.91	13.2	26.95	27.35	-9.2	21,646	-0.04%
2024/11/20	0	0.00	2	27.15	27.05	-2	20,916	-0.01%
2024/11/19	4	26.94	0	0.00	27.10	4	19,862	0.02%
2024/11/18	6	26.86	0	0.00	27.15	6	18,827	0.03%
2024/11/15	3.1	26.95	0	0.00	26.85	3.1	18,125	0.02%
2024/11/14	5	26.86	0	0.00	26.70	5	17,992	0.03%
2024/11/13	5	27.04	0	0.00	27.10	5	17,725	0.03%
2024/11/12	8	27.06	0	0.00	27.15	8	17,893	0.04%
2024/11/11	1.8	27.44	0	0.00	27.45	1.8	17,642	0.01%
2024/11/08	3	27.30	0	0.00	27.45	3	17,939	0.02%
2024/11/07	6.1	27.50	31.5	27.40	27.40	-25.4	18,494	-0.14%
2024/11/06	1.2	27.22	0	0.00	27.05	1.2	18,659	0.01%
2024/11/05	0	27.30	7	27.20	27.30	-7	18,890	-0.04%
2024/11/04	7	27.50	1.3	27.48	27.35	5.7	19,382	0.03%
2024/11/01	17.2	26.82	10	26.85	26.85	7.2	20,312	0.04%
2024/10/30	2	27.23	0	0.00	27.40	2	20,091	0.01%
2024/10/29	7.6	27.29	1	27.40	27.30	6.6	20,367	0.03%
2024/10/28	3	27.63	0	0.00	27.50	3	20,578	0.01%
2024/10/25	5.3	27.71	0	0.00	27.65	5.3	21,092	0.03%
2024/10/24	2	27.70	0	0.00	27.85	2	21,866	0.01%
2024/10/23	5	27.93	0	0.00	27.90	5	23,000	0.02%
2024/10/22	1.2	28.15	0	0.00	28.20	1.2	23,654	0.01%
2024/10/21	11.3	28.34	0	28.75	28.15	11.3	24,287	0.05%
2024/10/18	0	0.00	8	28.64	28.80	-8	24,720	-0.03%
2024/10/17	0	28.30	0	0.00	28.25	0	25,238	0.00%
2024/10/16	6	28.30	2	28.50	28.35	4	25,827	0.02%
2024/10/15	5	28.35	1.2	28.47	28.65	3.8	26,109	0.01%
2024/10/09	11	28.09	0	0.00	28.05	11	26,719	0.04%
2024/10/08	3	27.78	3	28.03	27.95	0	26,967	0.00%
2024/10/07	1	27.85	0	0.00	28.10	1	27,092	0.00%
2024/10/04	38.1	28.12	0	0.00	28.00	38.1	27,123	0.14%
2024/10/01	1.2	28.01	1.3	28.50	28.65	-0.1	26,858	0.00%
2024/09/30	0	0.00	1	28.40	28.05	-1	26,927	0.00%
2024/09/27	0.3	28.40	0.6	28.47	28.30	-0.3	27,077	0.00%
2024/09/26	0	0.00	1	28.70	28.65	-1	26,996	0.00%
2024/09/25	1.1	28.45	3.4	28.66	28.50	-2.3	26,988	-0.01%
2024/09/24	0.1	28.40	2	28.50	28.50	-1.9	27,074	-0.01%
2024/09/20	1	28.15	5	28.02	28.20	-4	27,312	-0.01%
2024/09/19	2	27.88	1	27.85	27.85	1	27,240	0.00%
2024/09/16	0.1	27.70	1	27.80	27.70	-0.9	27,622	0.00%
2024/09/13	3	27.78	0	0.00	27.80	3	27,818	0.01%
2024/09/11	0	27.80	0	0.00	27.60	0	28,398	0.00%
2024/09/10	2	27.95	4.5	27.94	27.95	-2.5	28,441	-0.01%
2024/09/06	1.1	27.29	1.2	27.29	27.50	-0.1	28,154	0.00%
2024/09/05	0	27.55	1	27.50	27.30	-1	28,213	0.00%
2024/09/04	12.5	27.09	0	0.00	27.25	12.5	28,333	0.04%
2024/09/03	0	27.85	0.6	28.05	27.65	-0.6	28,137	0.00%
2024/09/02	1	28.15	3	28.12	28.10	-2	28,285	-0.01%
2024/08/30	0	0.00	111	28.05	28.20	-111	28,505	-0.39%	大賣/鉅額交易
2024/08/29	0	27.95	0.5	27.90	27.95	-0.5	28,306	0.00%
2024/08/28	0.1	27.76	0	0.00	27.85	0.1	28,804	0.00%
2024/08/27	4	27.70	0	0.00	27.90	4	30,682	0.01%
2024/08/26	0	0.00	4	27.76	27.90	-4	30,998	-0.01%
2024/08/23	1.2	27.45	3.1	27.35	27.40	-1.9	31,165	-0.01%
2024/08/22	0	27.25	0	0.00	27.40	0	31,283	0.00%
2024/08/21	3.2	27.15	0.4	27.30	27.35	2.8	31,623	0.01%
2024/08/19	0	27.20	0	0.00	27.15	0	32,949	0.00%
2024/08/16	0	0.00	5	27.22	27.30	-5	33,710	-0.01%
2024/08/15	5.5	26.90	3.6	27.27	26.70	1.9	34,426	0.01%
2024/08/13	1	26.80	10.8	26.85	26.80	-9.8	36,429	-0.03%
2024/08/12	13.5	27.16	8	27.16	27.00	5.5	36,545	0.02%
2024/08/09	0	0.00	13.2	26.86	26.65	-13.2	36,425	-0.04%
2024/08/08	18	25.82	0	0.00	25.80	18	36,014	0.05%
2024/08/07	5.1	25.76	14	25.86	25.90	-8.9	35,903	-0.02%
2024/08/06	4.4	25.48	29	25.11	25.75	-24.6	35,931	-0.07%
2024/08/05	47.1	25.39	13	25.60	25.35	34.1	35,513	0.10%
2024/08/02	3.3	26.27	0	0.00	26.45	3.3	34,697	0.01%
2024/08/01	2.1	26.53	2	26.55	26.65	0.1	34,521	0.00%
2024/07/31	21	26.32	1	26.45	26.55	20	34,624	0.06%
2024/07/30	8.2	26.27	4	26.25	26.25	4.2	34,344	0.01%
2024/07/29	29.7	26.80	0	0.00	26.70	29.7	33,901	0.09%
2024/07/26	20.1	26.98	0	0.00	27.00	20.1	33,348	0.06%
2024/07/23	50	29.82	62	29.90	29.80	-12	32,615	-0.04%
2024/07/22	2	29.63	7.6	29.81	29.70	-5.6	31,924	-0.02%
2024/07/19	1.1	30.19	18.6	30.25	30.25	-17.5	31,416	-0.06%
2024/07/18	0	0.00	2	30.23	30.45	-2	30,911	-0.01%
2024/07/17	3.1	29.97	0	0.00	30.05	3.1	30,308	0.01%
2024/07/16	0	29.90	0	0.00	30.00	0	29,926	0.00%
2024/07/15	0	0.00	0.6	29.96	30.00	-0.6	29,944	0.00%
2024/07/12	9	29.86	5	29.85	29.90	4	29,800	0.01%
2024/07/11	5.1	29.63	1.1	29.76	29.85	4	29,938	0.01%
2024/07/10	0.6	29.35	4.3	29.53	29.60	-3.7	30,359	-0.01%
2024/07/09	0.1	29.25	5	29.28	29.25	-4.9	30,202	-0.02%
2024/07/08	0	29.20	5.9	29.20	29.25	-5.9	30,075	-0.02%
2024/07/05	1.1	29.11	1	29.20	29.25	0.1	29,962	0.00%
2024/07/04	5	29.10	30	29.10	29.25	-25	30,026	-0.08%
2024/07/03	3	28.98	5	28.95	29.05	-2	29,942	-0.01%
2024/07/02	5.1	28.60	0	0.00	28.75	5.1	29,776	0.02%
2024/07/01	0.1	28.65	0.1	28.65	28.75	0	30,048	0.00%
2024/06/28	1.1	28.85	0	0.00	28.55	1.1	30,067	0.00%
2024/06/27	0.5	28.55	0	0.00	28.60	0.5	29,873	0.00%
2024/06/26	0.6	28.88	0.6	28.75	28.80	0	29,720	0.00%
2024/06/25	3	29.10	2.1	28.90	29.10	0.9	29,742	0.00%
2024/06/21	0	28.88	0.9	28.92	28.90	-0.9	29,922	0.00%
2024/06/20	0	28.90	0	0.00	29.00	0	29,718	0.00%
2024/06/19	0	0.00	51.4	29.00	28.95	-51.4	29,989	-0.17%
2024/06/18	30	28.85	1	28.80	28.85	29	29,873	0.10%
2024/06/17	0	0.00	9	28.66	28.70	-9	29,953	-0.03%
2024/06/14	0.5	28.75	5	28.70	28.75	-4.5	30,207	-0.01%
2024/06/13	1	28.70	6	28.90	28.70	-5	30,815	-0.02%
2024/06/11	10	28.70	0.6	28.75	28.60	9.4	31,762	0.03%
2024/06/06	0	0.00	1	28.80	28.85	-1	31,698	0.00%
2024/06/05	0	0.00	3.4	28.68	28.60	-3.4	31,635	-0.01%
2024/06/04	0	28.50	0.1	28.40	28.35	-0.1	31,708	0.00%
2024/06/03	0	28.40	3	28.62	28.60	-3	31,681	-0.01%
2024/05/31	1	28.95	11.5	28.58	28.60	-10.5	31,204	-0.03%
2024/05/30	0.1	27.90	3	27.88	27.70	-2.9	29,475	-0.01%
2024/05/29	8.1	28.06	1	28.15	27.90	7.1	29,317	0.02%
2024/05/28	0	28.50	1.5	28.45	28.40	-1.5	29,067	-0.01%
2024/05/27	2.4	28.32	5.3	28.36	28.65	-3	29,542	-0.01%
2024/05/24	4.1	28.30	0.2	28.40	28.30	3.9	29,801	0.01%
2024/05/23	1.1	28.21	14.6	28.40	28.65	-13.5	29,765	-0.05%
2024/05/22	8.2	28.60	0	0.00	28.50	8.2	28,969	0.03%
2024/05/21	1.5	28.63	0	0.00	28.85	1.5	28,352	0.01%
2024/05/20	2	29.35	28.5	29.33	29.40	-26.5	27,499	-0.10%
2024/05/17	0	0.00	41.5	28.63	29.00	-41.5	26,294	-0.16%
2024/05/16	0.5	28.20	4	28.29	28.30	-3.5	25,180	-0.01%
2024/05/15	1	28.25	6	28.00	28.00	-5	24,945	-0.02%
2024/05/14	2	27.98	2.7	28.00	27.90	-0.7	25,005	0.00%
2024/05/13	0	28.30	2	28.30	28.30	-2	25,333	-0.01%
2024/05/10	3	28.40	2	28.50	28.50	1	25,250	0.00%
2024/05/09	3	28.08	0.7	28.00	27.90	2.3	25,063	0.01%
2024/05/08	0	28.10	1.7	28.15	28.25	-1.7	24,971	-0.01%
2024/05/07	0	0.00	24	28.05	28.20	-24	24,922	-0.10%
2024/05/06	1	28.05	6	27.92	28.10	-5	24,685	-0.02%
2024/05/03	15.1	27.75	8.1	27.75	27.60	7	24,200	0.03%
2024/05/02	4	27.60	0	0.00	27.45	4	24,077	0.02%
2024/04/30	0	27.60	20	27.55	27.40	-20	24,007	-0.08%
2024/04/29	9	27.47	38.7	27.57	27.65	-29.7	23,856	-0.12%
2024/04/26	5	27.10	5	27.10	27.10	0	23,407	0.00%
2024/04/25	10	27.00	0	0.00	27.15	10	23,519	0.04%
2024/04/24	0	0.00	1	27.25	27.05	-1	23,463	0.00%
2024/04/23	0	0.00	14.2	27.29	27.20	-14.2	23,582	-0.06%
2024/04/22	0	0.00	54	26.96	27.05	-54	23,508	-0.23%
2024/04/19	9	26.51	6	26.50	26.55	3	23,286	0.01%
2024/04/18	0.3	26.85	1	27.00	27.00	-0.7	22,782	0.00%
2024/04/17	4	26.29	0	0.00	26.50	4	22,603	0.02%
2024/04/16	20.6	26.55	0	0.00	26.30	20.6	22,238	0.09%
2024/04/15	0	27.05	2	27.05	27.05	-2	21,578	-0.01%
2024/04/12	1	27.05	0	0.00	27.10	1	21,487	0.00%
2024/04/11	1	27.15	2.1	27.19	27.25	-1.1	21,342	-0.01%
2024/04/10	2.2	27.21	4.1	27.11	27.15	-1.9	21,272	-0.01%
2024/04/09	0.8	27.15	10.2	27.20	27.30	-9.4	21,201	-0.04%
2024/04/08	0.3	27.10	1.5	26.97	27.15	-1.2	21,091	-0.01%
2024/04/03	5.1	26.98	14	27.00	26.90	-8.9	20,964	-0.04%
2024/04/02	1	27.25	0	0.00	27.30	1	20,732	0.00%
2024/04/01	1	27.20	0	0.00	27.35	1	20,725	0.00%
2024/03/29	0	0.00	40	27.24	27.25	-40	20,636	-0.19%
2024/03/28	0	27.15	5.5	27.20	27.15	-5.5	20,438	-0.03%
2024/03/27	4	27.27	0	0.00	27.20	4	20,255	0.02%
2024/03/26	0	0.00	91.4	27.21	27.35	-91.4	20,157	-0.45%
2024/03/25	1	27.00	0	0.00	27.05	1	19,831	0.01%
2024/03/22	1	27.10	14	27.10	27.10	-13	19,769	-0.07%
2024/03/21	1	26.75	38.2	26.74	26.75	-37.2	19,355	-0.19%
2024/03/20	6	26.45	6	26.52	26.50	0	19,372	0.00%
2024/03/19	5.2	26.53	63	26.48	26.55	-57.8	19,384	-0.30%
2024/03/18	2.7	26.43	20	26.57	26.50	-17.3	19,138	-0.09%
2024/03/15	12.2	25.97	16	26.16	26.20	-3.8	18,545	-0.02%
2024/03/14	12	26.02	10	25.95	26.05	2	17,906	0.01%
2024/03/13	14	25.64	14.1	25.55	25.70	-0.1	17,429	0.00%
2024/03/12	1	25.65	0	0.00	25.65	1	17,248	0.01%
2024/03/11	0	25.35	4	25.41	25.50	-4	17,255	-0.02%
2024/03/08	45	25.33	5.1	25.30	25.30	39.9	17,111	0.23%
2024/03/07	21	25.35	11	25.25	25.40	10	16,848	0.06%
2024/03/06	0	0.00	25.6	25.35	25.40	-25.6	16,754	-0.15%
2024/03/05	5	25.31	1	25.30	25.30	4	17,078	0.02%
2024/03/04	1	25.40	7	25.35	25.35	-6	17,106	-0.04%
2024/03/01	12	25.30	0	0.00	25.35	12	17,143	0.07%
2024/02/29	18.2	25.25	10.5	25.18	25.25	7.7	17,045	0.05%
2024/02/27	3.2	24.93	2.2	25.00	25.10	1	16,349	0.01%
2024/02/26	17.7	24.37	0	0.00	24.35	17.7	15,680	0.11%
2024/02/23	14	24.48	1	24.55	24.40	13	15,393	0.08%
2024/02/22	1	24.55	0	0.00	24.50	1	15,548	0.01%
2024/02/21	7	24.69	5	24.70	24.65	2	15,462	0.01%
2024/02/20	3	24.80	5.1	24.85	24.75	-2.1	15,474	-0.01%
2024/02/19	3.9	24.74	0	0.00	24.80	3.9	15,942	0.02%
2024/02/16	7.3	24.62	0	0.00	24.65	7.3	16,164	0.04%
2024/02/15	8.7	24.73	0	0.00	24.65	8.7	16,245	0.05%
2024/02/05	18.1	24.50	0	24.60	24.50	18.1	16,018	0.11%
2024/02/02	7.4	24.78	15	24.75	24.85	-7.6	15,635	-0.05%
2024/02/01	5	24.82	1	24.80	24.90	4	15,583	0.03%
2024/01/31	1	24.75	0	0.00	24.75	1	15,622	0.01%
2024/01/30	2	24.80	0	0.00	24.75	2	15,642	0.01%
2024/01/29	0.7	25.00	0	0.00	25.00	0.7	15,754	0.00%
2024/01/26	2	24.85	0	0.00	24.85	2	15,870	0.01%
2024/01/25	0.3	24.70	0.2	24.75	24.65	0.1	15,891	0.00%
2024/01/24	16	24.60	2	24.65	24.65	14	15,832	0.09%
2024/01/23	10	24.60	0	0.00	24.65	10	15,780	0.06%
2024/01/22	5.1	24.63	0	0.00	24.55	5.1	15,738	0.03%
2024/01/19	7	24.51	0	0.00	24.70	7	15,569	0.04%
2024/01/18	2	24.60	0.1	24.70	24.55	1.9	15,506	0.01%
2024/01/17	2.3	24.79	0	0.00	24.60	2.3	15,396	0.01%
2024/01/16	7.2	25.02	0	0.00	25.00	7.2	15,148	0.05%
2024/01/15	20	25.40	0	0.00	25.40	20	14,957	0.13%
2024/01/11	2.3	25.41	523.8	25.42	25.40	-521.5	15,220	-3.43%	大賣/鉅額交易
2024/01/10	5	25.45	53	25.45	25.40	-48	15,145	-0.32%
2024/01/09	0.4	25.65	0	0.00	25.50	0.4	15,226	0.00%
2024/01/08	10	25.90	1.1	25.84	25.80	8.9	15,229	0.06%
2024/01/05	0	25.65	1.2	25.65	25.65	-1.2	15,177	-0.01%
2024/01/04	0	25.60	3	25.65	25.70	-3	15,318	-0.02%
2024/01/03	4.1	25.59	0	0.00	25.60	4.1	15,632	0.03%
2024/01/02	0	0.00	100.4	25.80	25.90	-100.4	15,580	-0.64%
2023/12/29	6	25.81	54	25.75	25.80	-48	15,639	-0.31%
2023/12/28	520	25.70	7.1	25.73	25.80	512.9	15,982	3.21%	大買/鉅額交易
2023/12/27	5	25.68	8	25.66	25.70	-3	15,958	-0.02%
2023/12/26	0	0.00	8	25.40	25.50	-8	15,869	-0.05%
2023/12/25	0	25.35	0	0.00	25.35	0	15,844	0.00%
2023/12/22	1.2	25.30	8	25.39	25.40	-6.8	15,902	-0.04%
2023/12/21	7	25.24	5	25.35	25.40	2	15,928	0.01%
2023/12/20	0	25.45	0.3	25.40	25.40	-0.3	15,837	0.00%
2023/12/19	14.4	25.43	5	25.36	25.50	9.4	15,759	0.06%
2023/12/18	6	25.62	3	25.65	25.65	3	15,928	0.02%
2023/12/15	3	25.73	22.3	25.75	25.70	-19.3	16,006	-0.12%
2023/12/14	0	0.00	3	25.75	25.75	-3	15,631	-0.02%
2023/12/13	9	25.45	0	0.00	25.45	9	15,320	0.06%
2023/12/12	0	25.45	0	25.50	25.50	0	15,780	0.00%
2023/12/11	0	25.50	0	0.00	25.60	0	15,935	0.00%
2023/12/08	0.8	25.50	0	0.00	25.60	0.8	15,933	0.01%
2023/12/07	0	25.45	0	0.00	25.50	0	15,995	0.00%
2023/12/06	0	0.00	1	25.55	25.55	-1	16,053	-0.01%
2023/12/05	1.4	25.28	0	0.00	25.45	1.4	15,903	0.01%
2023/12/01	2	25.27	0.4	25.30	25.25	1.6	16,050	0.01%
2023/11/30	1	25.60	1	25.65	25.60	0	15,938	0.00%
2023/11/29	0	25.60	3	25.62	25.55	-3	15,390	-0.02%
2023/11/28	0	0.00	63	25.46	25.70	-63	15,247	-0.41%
2023/11/27	0	25.45	64	25.48	25.35	-64	15,485	-0.41%
2023/11/24	0	25.45	2.2	25.49	25.50	-2.2	15,446	-0.01%
2023/11/22	3.1	25.50	0	0.00	25.50	3.1	15,421	0.02%
2023/11/21	0	0.00	9.1	25.60	25.70	-9.1	15,392	-0.06%
2023/11/20	0.1	25.10	0	0.00	25.20	0.1	15,160	0.00%
2023/11/17	3	25.13	4.2	25.22	25.15	-1.2	15,128	-0.01%
2023/11/16	3	24.95	30	24.89	25.15	-27	15,028	-0.18%
2023/11/15	2	24.60	51.9	24.55	24.60	-49.9	14,492	-0.34%
2023/11/14	8	24.48	15	24.50	24.50	-7	14,218	-0.05%
2023/11/13	11	24.50	0	0.00	24.50	11	14,179	0.08%
2023/11/10	2.2	24.50	0.5	24.58	24.50	1.7	14,489	0.01%
2023/11/09	0	24.50	0.2	24.50	24.45	-0.2	14,577	0.00%
2023/11/08	5	24.50	0	0.00	24.55	5	14,809	0.03%
2023/11/07	0	24.45	1.5	24.47	24.50	-1.5	14,679	-0.01%
2023/11/06	1	24.50	2	24.60	24.55	-1	14,703	-0.01%
2023/11/02	0	0.00	5	24.14	24.15	-5	14,579	-0.03%
2023/11/01	0	23.95	0	0.00	23.85	0	14,552	0.00%
2023/10/31	0.2	23.95	1	23.85	23.85	-0.9	14,678	-0.01%
2023/10/30	4	23.89	2	23.93	23.85	2	14,894	0.01%
2023/10/26	9.2	23.85	0	0.00	23.80	9.2	15,070	0.06%
2023/10/25	17	23.99	0	0.00	23.95	17	15,050	0.11%
2023/10/24	4	23.90	1	23.95	23.95	3	15,626	0.02%
2023/10/23	8	23.98	2	24.03	24.05	6	16,228	0.04%
2023/10/20	10.2	23.97	1	24.00	24.00	9.2	16,482	0.06%
2023/10/19	0.3	24.38	4	24.30	24.20	-3.7	16,384	-0.02%
2023/10/18	6.2	24.49	0	0.00	24.50	6.2	16,613	0.04%
2023/10/17	5.1	24.62	1.3	24.64	24.70	3.8	16,772	0.02%
2023/10/16	0	0.00	7	24.66	24.70	-7	16,846	-0.04%
2023/10/13	0	24.65	0	0.00	24.65	0	16,874	0.00%
2023/10/12	10.2	24.60	2	24.75	24.75	8.2	17,048	0.05%
2023/10/11	0	0.00	1.8	24.37	24.60	-1.8	17,071	-0.01%
2023/10/06	0.1	24.05	0	0.00	24.20	0.1	16,857	0.00%
2023/10/05	0.2	24.00	1	24.10	24.00	-0.8	16,946	0.00%
2023/10/04	15.8	23.84	3	23.85	23.80	12.8	16,918	0.08%
2023/10/03	3.7	24.06	1	24.10	24.10	2.7	16,657	0.02%
2023/10/02	1.8	24.25	0	0.00	24.15	1.8	16,730	0.01%
2023/09/28	5	24.19	0	0.00	24.25	5	17,234	0.03%
2023/09/27	4	24.14	0	0.00	24.15	4	17,375	0.02%
2023/09/26	1.6	24.17	0	0.00	24.15	1.6	17,441	0.01%
2023/09/25	1	24.25	1	24.30	24.30	0	17,418	0.00%
2023/09/22	1.4	24.16	0	0.00	24.10	1.4	17,676	0.01%
2023/09/21	14.2	24.13	1	24.10	24.05	13.2	17,755	0.07%
2023/09/20	5	24.39	0	0.00	24.35	5	17,558	0.03%
2023/09/18	1	24.47	1	24.35	24.45	0	17,648	0.00%
2023/09/15	15	24.42	0	0.00	24.40	15	17,710	0.08%
2023/09/14	3.3	24.62	6.1	24.62	24.80	-2.8	17,220	-0.02%
2023/09/13	3.3	24.26	0	0.00	24.30	3.3	17,044	0.02%
2023/09/12	4.9	24.20	0.1	24.20	24.25	4.8	17,281	0.03%
2023/09/11	3	24.15	6	24.16	24.15	-3	17,201	-0.02%
2023/09/08	7	24.22	0.3	24.30	24.20	6.7	17,161	0.04%
2023/09/07	13	24.23	4	24.20	24.20	9	17,201	0.05%
2023/09/06	8.2	24.38	3.6	24.42	24.35	4.6	17,154	0.03%
2023/09/05	0	24.65	0	0.00	24.50	0	17,051	0.00%
2023/09/04	1.2	24.61	0.2	24.70	24.60	0.9	17,088	0.01%
2023/09/01	11	24.55	0	24.65	24.55	11	17,206	0.06%
2023/08/31	7.5	24.67	0.1	24.84	24.45	7.3	17,334	0.04%
2023/08/30	8.5	24.76	3.7	24.86	24.80	4.8	17,105	0.03%
2023/08/29	0	0.00	1	24.60	24.60	-1	17,267	-0.01%
2023/08/28	1	24.45	0	0.00	24.50	1	17,312	0.01%
2023/08/25	4	24.40	0	0.00	24.35	4	17,853	0.02%
2023/08/24	18	24.43	0	0.00	24.40	18	17,935	0.10%
2023/08/23	8.1	24.56	2.4	24.66	24.55	5.7	17,763	0.03%
2023/08/22	17.2	24.68	0	24.75	24.65	17.2	17,798	0.10%
2023/08/21	6	24.82	0	0.00	24.85	6	17,833	0.03%
2023/08/18	6	24.68	1.2	24.76	24.60	4.8	17,896	0.03%
2023/08/17	15	24.54	3.9	24.38	24.50	11.1	17,943	0.06%
2023/08/16	32.2	24.61	0	0.00	24.55	32.2	17,968	0.18%
2023/08/15	37	25.19	6	25.06	25.00	31	18,074	0.17%
2023/08/14	7	25.49	5	25.36	25.35	2	18,157	0.01%
2023/08/11	2	25.85	2.8	25.80	25.70	-0.8	18,303	0.00%
2023/08/10	2.7	25.79	5.5	25.85	25.85	-2.7	18,654	-0.01%
2023/08/09	5.1	25.66	3	25.68	25.90	2.1	18,587	0.01%
2023/08/08	2.3	25.70	0	0.00	25.60	2.3	18,629	0.01%
2023/08/07	8	25.69	0	0.00	25.75	8	18,521	0.04%
2023/08/04	3	25.63	0	0.00	25.55	3	19,029	0.02%
2023/08/02	4	25.64	1.4	25.66	25.65	2.7	19,034	0.01%
2023/08/01	1	25.90	0	0.00	25.95	1	18,926	0.01%
2023/07/31	1.1	25.95	0.1	25.95	25.85	1	18,911	0.01%
2023/07/28	5	25.94	0	0.00	25.95	5	18,840	0.03%
2023/07/27	8.5	25.97	6.1	25.95	26.00	2.4	19,073	0.01%
2023/07/26	0	0.00	60	26.84	26.95	-60	18,746	-0.32%
2023/07/25	102.6	26.45	0	0.00	26.55	102.6	18,198	0.56%	大買/鉅額交易
2023/07/24	4	26.10	0	0.00	26.25	4	17,976	0.02%
2023/07/21	0	26.50	11.1	26.51	26.45	-11.1	17,922	-0.06%
2023/07/20	50	26.40	2	26.55	26.60	48	17,686	0.27%
2023/07/19	100	26.35	0.1	26.40	26.45	99.9	17,536	0.57%
2023/07/18	2	26.35	3.2	26.45	26.45	-1.1	17,454	-0.01%
2023/07/17	1	26.40	7.7	26.40	26.45	-6.7	17,439	-0.04%
2023/07/14	0	26.05	1.9	26.08	26.30	-1.9	17,330	-0.01%
2023/07/13	0	0.00	6.5	26.03	26.00	-6.5	17,212	-0.04%
2023/07/12	9	25.74	0	0.00	25.95	9	17,202	0.05%
2023/07/11	10.1	25.60	0	0.00	25.80	10.1	17,178	0.06%
2023/07/10	84	25.42	3	25.55	25.45	81	17,133	0.47%
2023/07/07	24.2	25.53	2.2	25.42	25.55	22	17,090	0.13%
2023/07/06	4.2	25.95	10.2	25.98	25.80	-6	17,046	-0.04%
2023/07/05	0	26.10	0	0.00	26.15	0	16,503	0.00%
2023/07/04	2	26.05	1	26.05	26.05	1	16,516	0.01%
2023/07/03	1	26.05	0	0.00	26.20	1	17,050	0.01%
2023/06/30	0	0.00	5	25.90	26.05	-5	17,383	-0.03%
2023/06/29	4	26.00	0	0.00	25.95	4	17,356	0.02%
2023/06/28	0	26.17	0	0.00	26.10	0	17,343	0.00%
2023/06/27	2.1	26.18	0	0.00	26.20	2.1	17,375	0.01%
2023/06/26	1	26.35	0.1	26.30	26.35	1	17,445	0.01%
2023/06/20	0	0.00	6	26.16	26.30	-6	17,509	-0.03%
2023/06/19	0.9	26.15	5	26.15	26.30	-4.1	17,602	-0.02%
2023/06/16	0	0.00	1	26.30	26.20	-1	17,763	-0.01%
2023/06/15	2	26.20	1.5	26.25	26.25	0.5	17,695	0.00%
2023/06/14	0	0.00	0	26.30	26.25	0	18,005	0.00%
2023/06/12	6.1	26.17	20.2	26.30	26.20	-14	18,972	-0.07%
2023/06/08	1.1	26.69	0	0.00	26.60	1.1	19,690	0.01%
2023/06/07	2	26.60	4.8	26.65	26.70	-2.8	20,013	-0.01%
2023/06/06	0.9	26.45	13	26.63	26.55	-12.1	20,186	-0.06%
2023/06/05	0.7	26.45	3	26.37	26.35	-2.3	20,288	-0.01%
2023/06/02	0	0.00	4	26.07	26.00	-4	20,283	-0.02%
2023/06/01	1	25.85	0.6	25.89	25.85	0.4	20,341	0.00%
2023/05/31	5	25.95	0	0.00	25.90	5	20,433	0.02%
2023/05/29	0	0.00	2	25.80	25.80	-2	20,295	-0.01%
2023/05/26	1.5	25.79	2	25.70	25.75	-0.5	21,019	0.00%
2023/05/25	2	25.85	0	0.00	25.80	2	21,338	0.01%
2023/05/24	2	26.00	56	25.95	26.10	-54	21,844	-0.25%
2023/05/23	0	26.18	0	26.15	26.10	0	24,309	0.00%
2023/05/22	20	26.25	8	26.21	26.20	12	24,670	0.05%
2023/05/19	1	26.00	21.5	26.17	26.30	-20.5	24,822	-0.08%
2023/05/18	1	25.95	24	25.92	26.00	-23	24,535	-0.09%
2023/05/17	0.2	25.75	3	25.85	25.90	-2.8	24,518	-0.01%
2023/05/16	0.5	25.65	62.9	25.57	25.70	-62.4	24,504	-0.25%
2023/05/15	0.3	25.15	0	0.00	25.30	0.3	24,649	0.00%
2023/05/12	3	25.22	50.5	25.25	25.25	-47.5	24,732	-0.19%
2023/05/11	4.1	25.40	4	25.38	25.45	0.1	24,717	0.00%
2023/05/10	10	25.55	1	25.50	25.50	9	24,967	0.04%
2023/05/09	1.5	25.03	7	25.01	25.05	-5.5	24,612	-0.02%
2023/05/08	0	0.00	8	25.00	24.95	-8	24,684	-0.03%
2023/05/05	0	24.95	5.8	24.93	24.95	-5.8	24,564	-0.02%
2023/05/04	2.5	24.77	4	24.81	24.90	-1.5	24,734	-0.01%
2023/05/03	104	24.69	24.6	24.76	24.80	79.4	24,849	0.32%	大買/
2023/05/02	18	24.75	0	0.00	24.90	18	25,028	0.07%
2023/04/28	1	24.80	0	0.00	24.95	1	25,602	0.00%
2023/04/27	1.1	24.71	10	24.80	24.80	-9	25,915	-0.03%
2023/04/26	2	24.90	3	24.95	24.95	-1	26,074	0.00%
2023/04/25	2.4	24.88	0	0.00	24.95	2.4	26,059	0.01%
2023/04/24	0	0.00	12	24.79	25.00	-12	26,186	-0.05%
2023/04/21	3	24.87	20	24.90	24.85	-17	26,318	-0.06%
2023/04/20	1.1	24.91	3.2	24.90	24.90	-2	26,408	-0.01%
2023/04/19	0.2	25.10	0.2	25.05	25.05	0	26,893	0.00%
2023/04/18	1	25.20	6	25.26	25.30	-5	26,824	-0.02%
2023/04/17	4.6	25.19	4	25.20	25.25	0.6	26,845	0.00%
2023/04/14	0	0.00	29	25.30	25.45	-29	26,928	-0.11%
2023/04/13	2.1	25.20	1	25.30	25.30	1.1	26,870	0.00%
2023/04/12	0.2	25.15	8	25.15	25.30	-7.8	26,846	-0.03%
2023/04/11	5	25.17	10	25.25	25.25	-5	26,870	-0.02%
2023/04/10	1	25.05	21	25.09	25.00	-20	26,754	-0.07%
2023/04/07	12.4	24.96	10.5	24.96	25.00	2	26,718	0.01%
2023/04/06	1	25.55	3	25.35	25.45	-2	26,524	-0.01%
2023/03/31	0	0.00	13.1	25.13	25.30	-13.1	25,953	-0.05%
2023/03/30	0	0.00	15	24.97	25.00	-15	25,577	-0.06%
2023/03/29	1	24.90	18.3	24.89	24.90	-17.3	25,366	-0.07%
2023/03/28	2	24.70	8	24.78	24.80	-6	25,574	-0.02%
2023/03/27	5	24.65	1	24.70	24.70	4	25,631	0.02%
2023/03/24	0.1	24.55	3	24.55	24.70	-2.9	25,780	-0.01%
2023/03/23	0.8	24.60	0	24.60	24.65	0.8	25,780	0.00%
2023/03/22	20.9	24.21	10	24.32	24.45	10.9	25,746	0.04%
2023/03/21	9	24.16	12	24.06	23.95	-3	25,969	-0.01%
2023/03/20	11.1	23.72	12	23.73	23.75	-1	25,940	0.00%
2023/03/17	20.1	23.90	0	0.00	23.70	20.1	25,820	0.08%
2023/03/16	21	23.61	181	23.62	23.55	-160	25,737	-0.62%	大賣/鉅額交易
2023/03/15	4	24.09	0	0.00	24.00	4	25,346	0.02%
2023/03/14	3	24.07	2	24.05	24.05	1	25,227	0.00%
2023/03/13	22.1	24.29	25	24.30	24.35	-2.9	24,999	-0.01%
2023/03/10	23.7	24.58	2	24.60	24.55	21.7	24,830	0.09%
2023/03/09	257	24.95	0	0.00	24.85	257	24,730	1.04%	大買/鉅額交易
2023/03/08	37.2	24.95	4	24.93	25.00	33.2	25,046	0.13%
2023/03/07	12	24.87	6	24.93	25.00	6	25,186	0.02%
2023/03/06	12.2	24.78	6.1	24.75	24.85	6.1	25,275	0.02%
2023/03/03	5.5	24.67	4	24.75	24.65	1.5	25,394	0.01%
2023/03/02	15.1	24.65	1	24.70	24.70	14.1	25,413	0.06%
2023/03/01	21.2	24.75	9.3	24.78	24.80	11.9	25,464	0.05%
2023/02/24	2	24.90	20	24.85	24.95	-18	25,274	-0.07%
2023/02/23	0.8	25.00	6.3	24.90	24.95	-5.5	24,712	-0.02%
2023/02/22	14.7	24.65	2.1	24.71	24.90	12.6	24,520	0.05%
2023/02/21	57.1	24.70	324.1	24.69	24.75	-266.9	24,211	-1.10%	大賣/鉅額交易
2023/02/20	73	25.97	1	26.10	26.00	72	22,032	0.33%
2023/02/17	100.1	25.40	2	25.38	25.40	98.1	22,020	0.45%
2023/02/16	1	25.10	0	0.00	25.10	1	22,302	0.00%
2023/02/15	0	25.25	1	25.10	25.05	-1	22,859	0.00%
2023/02/14	88	25.28	0	25.30	25.25	88	22,744	0.39%
2023/02/13	101.5	25.01	14	25.09	25.20	87.5	22,744	0.38%	大買/
2023/02/10	25.2	24.72	8	24.73	24.70	17.2	22,403	0.08%
2023/02/09	18	24.57	0	0.00	24.60	18	22,403	0.08%
2023/02/08	131	24.67	0	0.00	24.50	131	22,448	0.58%	大買/鉅額交易
2023/02/07	7.4	24.48	1	24.45	24.40	6.4	22,204	0.03%
2023/02/06	3.3	24.57	0.4	24.70	24.50	2.9	22,109	0.01%
2023/02/03	2.4	24.71	1	24.70	24.70	1.4	21,991	0.01%
2023/02/02	5.5	24.64	0.8	24.80	24.65	4.7	22,066	0.02%
2023/02/01	25.1	24.65	0	0.00	24.65	25.1	21,983	0.11%
2023/01/31	8.1	24.62	0	0.00	24.50	8.1	22,091	0.04%
2023/01/30	4	24.72	9.1	24.59	24.90	-5	21,892	-0.02%
2023/01/17	12	24.20	2	24.25	24.15	10	21,493	0.05%
2023/01/16	1	24.50	0	24.55	24.45	1	21,542	0.00%
2023/01/13	1	24.40	1	24.35	24.25	0	21,747	0.00%
2023/01/12	2.1	24.06	0	0.00	24.05	2.1	22,253	0.01%
2023/01/11	1	24.20	1.4	24.31	24.20	-0.3	22,618	0.00%
2023/01/10	0.1	24.41	0.1	24.60	24.50	-0.1	23,176	0.00%
2023/01/09	3	24.48	10	24.50	24.60	-7	23,482	-0.03%
2023/01/06	0.3	24.00	0	0.00	23.95	0.3	23,520	0.00%
2023/01/05	0.2	24.00	5	23.98	24.00	-4.8	24,293	-0.02%
2023/01/04	10.1	23.83	3	23.85	23.80	7.1	24,469	0.03%
2023/01/03	1	23.86	0	0.00	24.00	1	24,994	0.00%
2022/12/29	2.1	23.93	1	24.10	24.10	1.1	25,674	0.00%
2022/12/28	0.1	24.20	0	0.00	24.05	0.1	25,844	0.00%
2022/12/27	0	0.00	6	24.22	24.30	-6	26,088	-0.02%
2022/12/26	0.7	24.25	0	0.00	24.15	0.7	26,483	0.00%
2022/12/23	4	24.08	0	0.00	24.10	4	26,908	0.02%
2022/12/22	2	24.15	0	0.00	24.35	2	27,330	0.01%
2022/12/21	4	24.06	0	0.00	24.10	4	27,681	0.01%
2022/12/20	14.1	23.95	1	24.10	24.00	13.1	27,990	0.05%
2022/12/19	3.3	24.10	4.8	24.08	24.30	-1.5	28,030	-0.01%
2022/12/16	0	24.40	0	24.45	24.25	0	28,079	0.00%
2022/12/15	2.7	24.53	1	24.45	24.60	1.7	28,313	0.01%
2022/12/14	0	0.00	6	24.60	24.65	-6	28,358	-0.02%
2022/12/13	6	24.20	0	0.00	24.20	6	28,309	0.02%
2022/12/09	0.1	24.60	0	0.00	24.65	0.1	28,309	0.00%
2022/12/08	0	24.50	2	24.55	24.65	-2	28,421	-0.01%
2022/12/06	7	24.29	0.4	24.30	24.20	6.6	28,176	0.02%
2022/12/05	1	24.30	19	24.42	24.25	-18	28,230	-0.06%
2022/12/02	6.1	24.19	0.4	24.50	24.15	5.8	28,164	0.02%
2022/12/01	12	24.52	0	0.00	24.60	12	28,065	0.04%
2022/11/30	4.1	24.55	12	24.55	24.80	-7.9	27,907	-0.03%
2022/11/29	6.9	24.46	9	24.18	24.50	-2.1	27,597	-0.01%
2022/11/28	5	23.85	13	24.08	24.10	-8	27,285	-0.03%
2022/11/25	1	23.95	0	0.00	24.15	1	27,359	0.00%
2022/11/24	1	24.20	0	24.20	24.25	1	27,342	0.00%
2022/11/23	14	23.85	2	23.90	24.00	12	27,320	0.04%
2022/11/22	2.1	23.65	0	0.00	23.75	2.1	27,186	0.01%
2022/11/21	9.1	23.62	0.1	23.70	23.75	9	27,053	0.03%
2022/11/18	16.2	23.50	0	23.65	23.70	16.2	26,863	0.06%
2022/11/17	17	23.74	0	0.00	23.75	17	26,730	0.06%
2022/11/16	32	23.99	0.7	24.00	24.00	31.3	26,587	0.12%
2022/11/15	1	24.15	1	24.20	24.20	0	26,305	0.00%
2022/11/14	6.3	24.01	6	23.92	24.05	0.3	25,900	0.00%
2022/11/11	11.1	23.85	10	23.93	24.00	1.1	25,449	0.00%
2022/11/10	26.1	23.27	0	0.00	23.20	26.1	24,852	0.11%
2022/11/09	5	23.40	0	0.00	23.45	5	24,785	0.02%
2022/11/08	8	23.44	0	0.00	23.50	8	24,490	0.03%
2022/11/07	5	23.15	0	0.00	23.50	5	24,427	0.02%
2022/11/04	17	22.99	50	22.95	23.05	-33	24,457	-0.13%
2022/11/03	9.2	23.07	0	0.00	23.05	9.2	24,429	0.04%
2022/11/02	13	23.35	5	23.20	23.25	8	24,583	0.03%
2022/11/01	8	23.43	0	0.00	23.40	8	24,560	0.03%
2022/10/31	8	23.43	0	0.00	23.20	8	24,549	0.03%
2022/10/27	53	23.39	0	0.00	23.10	53	24,668	0.21%
2022/10/26	51	23.41	2	23.30	23.20	49	24,592	0.20%
2022/10/25	11.1	22.62	0	22.70	22.80	11.1	24,368	0.05%
2022/10/24	26	22.81	0	0.00	22.85	26	24,346	0.11%
2022/10/21	10.1	23.02	5	23.06	22.95	5.1	24,367	0.02%
2022/10/20	4.3	22.27	0	0.00	22.55	4.3	24,420	0.02%
2022/10/19	15.6	22.77	1.2	22.76	22.50	14.4	24,148	0.06%
2022/10/18	25.6	22.96	0	0.00	23.00	25.6	24,006	0.11%
2022/10/17	10	23.13	0	0.00	23.10	10	23,675	0.04%
2022/10/14	33	23.61	0	0.00	23.55	33	23,619	0.14%
2022/10/13	31.3	23.76	0	24.15	23.75	31.3	23,349	0.13%
2022/10/12	1.1	24.20	2	24.65	24.60	-1	22,797	0.00%
2022/10/11	21.2	24.51	0	0.00	24.40	21.2	22,867	0.09%
2022/10/07	2	25.35	1	25.25	25.30	1	22,305	0.00%
2022/10/06	7.1	25.27	2	25.20	25.45	5.1	22,453	0.02%
2022/10/05	19.3	25.36	0	0.00	25.25	19.3	22,312	0.09%
2022/10/04	1.2	25.43	0	0.00	25.30	1.2	22,603	0.01%
2022/10/03	10	25.38	167	25.34	25.35	-157	23,041	-0.68%	大賣/鉅額交易
2022/09/30	7.5	25.84	0	0.00	25.75	7.5	22,887	0.03%
2022/09/29	6.4	26.03	0	0.00	26.10	6.4	22,759	0.03%
2022/09/28	9.9	26.09	101.2	26.00	26.10	-91.3	22,658	-0.40%	大賣/
2022/09/27	19	26.22	15	26.17	26.15	4	22,376	0.02%
2022/09/26	9.6	26.44	0	0.00	26.35	9.6	22,217	0.04%
2022/09/23	2.6	26.79	0	0.00	26.75	2.6	22,276	0.01%
2022/09/22	32.2	26.82	5	26.85	26.80	27.2	22,245	0.12%
2022/09/21	2.1	27.28	0	0.00	27.30	2.1	21,945	0.01%
2022/09/20	13.5	27.37	0	0.00	27.40	13.5	21,898	0.06%
2022/09/19	0	27.55	0	0.00	27.40	0	21,916	0.00%
2022/09/16	9.1	27.38	0	0.00	27.40	9.1	21,998	0.04%
2022/09/15	6	27.42	0.1	27.60	27.55	5.9	21,723	0.03%
2022/09/14	12	27.51	11.1	27.45	27.40	0.9	21,826	0.00%
2022/09/13	1.9	27.90	0	0.00	27.75	1.9	21,825	0.01%
2022/09/08	5	27.38	0	0.00	27.50	5	22,215	0.02%
2022/09/07	21	27.36	0	0.00	27.30	21	22,493	0.09%
2022/09/05	7.2	27.52	0	0.00	27.55	7.2	22,607	0.03%
2022/09/02	4	27.75	2	27.68	27.60	2	22,677	0.01%
2022/09/01	16.6	27.65	1.1	27.74	27.65	15.4	22,680	0.07%
2022/08/31	5.7	27.76	28.9	28.12	28.20	-23.2	22,507	-0.10%
2022/08/30	8	27.67	0	0.00	27.65	8	22,279	0.04%
2022/08/29	3.1	27.67	0	0.00	27.70	3.1	22,262	0.01%
2022/08/26	0.1	28.00	0	0.00	28.00	0.1	22,205	0.00%
2022/08/25	2	27.85	0	0.00	27.80	2	22,389	0.01%
2022/08/24	23	27.69	0	0.00	27.65	23	22,660	0.10%
2022/08/23	10.3	27.55	0	0.00	27.55	10.3	23,486	0.04%
2022/08/22	27.1	27.85	0	0.00	27.80	27.1	23,625	0.11%
2022/08/19	3	28.03	0	0.00	28.05	3	23,772	0.01%
2022/08/18	20.1	28.06	0	0.00	28.05	20.1	24,571	0.08%
2022/08/17	4.1	28.15	0	0.00	28.25	4.1	24,592	0.02%
2022/08/16	6	28.25	7	28.20	28.30	-1	24,579	0.00%
2022/08/15	9	28.41	0	0.00	28.35	9	24,915	0.04%
2022/08/12	4.1	28.35	0	0.00	28.45	4.1	25,136	0.02%
2022/08/11	1.1	28.56	0	0.00	28.50	1.1	25,489	0.00%
2022/08/10	2.3	28.16	10	28.20	28.15	-7.7	25,919	-0.03%
2022/08/09	1	28.05	1	28.00	28.10	0	26,201	0.00%
2022/08/08	5.1	27.44	0.3	27.80	27.60	4.8	26,293	0.02%
2022/08/05	2	27.55	201	27.31	27.55	-199	26,864	-0.74%	大賣/鉅額交易
2022/08/03	3	27.00	0	0.00	27.20	3	27,583	0.01%
2022/08/02	6	27.04	2	27.10	27.35	4	28,013	0.01%
2022/08/01	31	27.27	2	27.30	27.20	29	28,162	0.10%
2022/07/29	66.4	27.50	2	27.67	27.50	64.3	28,435	0.23%
2022/07/28	10.2	27.55	1	27.40	27.65	9.2	28,289	0.03%
2022/07/27	37	29.14	2	29.20	29.35	35	28,025	0.12%
2022/07/26	20	29.18	0	0.00	29.20	20	27,904	0.07%
2022/07/25	110	29.37	0	0.00	29.15	110	27,790	0.40%	大買/鉅額交易
2022/07/22	1	28.45	3	28.90	29.05	-2	27,909	-0.01%
2022/07/21	0.2	28.23	8	28.47	28.45	-7.8	27,922	-0.03%
2022/07/20	22	28.01	114	28.20	27.85	-92	27,933	-0.33%	大賣/
2022/07/19	5	27.73	0	27.90	27.85	5	27,927	0.02%
2022/07/18	10	27.45	10	27.70	28.00	0	28,027	0.00%
2022/07/15	45	27.19	0	0.00	27.20	45	27,870	0.16%
2022/07/14	2.7	27.53	0	0.00	27.40	2.7	27,967	0.01%
2022/07/13	2.7	26.96	0	0.00	27.10	2.7	27,947	0.01%
2022/07/12	108	26.70	101	26.55	26.50	7	28,125	0.02%	大買/大賣/
2022/07/11	9.1	27.24	7	27.18	27.05	2.1	27,990	0.01%
2022/07/08	5.9	28.36	0	0.00	28.30	5.9	28,352	0.02%
2022/07/07	7	28.35	1	28.60	28.60	6	28,510	0.02%
2022/07/06	1	28.85	5	29.05	28.60	-4	28,719	-0.01%
2022/07/01	2	28.95	1	29.30	29.10	1	30,456	0.00%
2022/06/30	1	29.00	20	29.05	29.00	-19	30,507	-0.06%
2022/06/29	0.1	29.50	0	0.00	29.40	0.1	30,565	0.00%
2022/06/27	10	29.70	1	29.90	29.70	9	30,904	0.03%
2022/06/24	0	0.00	1	29.65	29.65	-1	31,025	0.00%
2022/06/23	0	29.25	6	29.37	29.40	-6	31,097	-0.02%
2022/06/22	6	28.96	6	29.00	28.95	0	30,976	0.00%
2022/06/20	1	28.90	6	29.37	29.00	-5	30,838	-0.02%
2022/06/17	14	29.02	5.4	29.06	29.10	8.7	30,830	0.03%
2022/06/16	3	29.85	0	0.00	29.50	3	30,482	0.01%
2022/06/15	3	29.15	0	0.00	29.15	3	30,603	0.01%
2022/06/13	25	28.85	0	0.00	28.90	25	30,810	0.08%
2022/06/10	1	29.30	0	0.00	29.15	1	30,665	0.00%
2022/06/09	8.2	29.05	5	29.10	29.15	3.2	30,719	0.01%
2022/06/08	2	29.48	1.3	29.46	29.50	0.8	30,664	0.00%
2022/06/06	12	29.55	0	0.00	29.60	12	31,008	0.04%
2022/06/02	8	29.52	0	0.00	29.55	8	31,306	0.03%
2022/06/01	5	29.95	0	0.00	29.80	5	31,558	0.02%
2022/05/31	1	29.80	0	0.00	30.60	1	31,353	0.00%
2022/05/30	5	29.95	4	29.80	30.05	1	30,566	0.00%
2022/05/27	1	29.30	2	29.30	29.40	-1	30,477	0.00%
2022/05/26	17.5	28.88	0	0.00	28.80	17.5	30,519	0.06%
2022/05/25	0	0.00	8	29.53	29.55	-8	30,243	-0.03%
2022/05/24	0	29.50	0	0.00	29.45	0	30,635	0.00%
2022/05/23	7	29.51	0	0.00	29.45	7	30,589	0.02%
2022/05/20	0	29.00	0.2	29.10	28.90	-0.2	30,556	0.00%
2022/05/19	7	28.73	0	28.85	28.75	7	30,358	0.02%
2022/05/18	1	28.95	1	29.00	29.60	0	29,968	0.00%
2022/05/17	9.1	28.89	0	0.00	28.60	9.1	29,719	0.03%
2022/05/16	5.6	29.06	0	0.00	29.10	5.6	29,628	0.02%
2022/05/13	16	29.15	1	29.60	29.45	15	29,513	0.05%
2022/05/12	10.4	29.55	0	29.75	29.50	10.4	29,045	0.04%
2022/05/11	3	30.53	2	30.55	30.65	1	28,676	0.00%
2022/05/10	61.3	29.80	22.2	29.56	30.35	39.1	28,560	0.14%
2022/05/09	8.2	30.75	0	0.00	30.70	8.2	28,178	0.03%
2022/05/06	2.3	31.58	1	31.50	31.80	1.3	28,159	0.00%
2022/05/05	2	32.08	31	32.15	32.10	-29	28,325	-0.10%
2022/05/04	8	32.60	0	0.00	32.40	8	28,119	0.03%
2022/05/03	49.3	32.83	3	32.72	32.70	46.3	28,203	0.16%
2022/04/29	4.5	33.56	3	33.45	33.85	1.5	27,989	0.01%
2022/04/28	0	0.00	30	33.40	33.30	-30	27,975	-0.11%
2022/04/27	2.4	33.11	1	33.00	33.20	1.4	27,580	0.01%
2022/04/26	2.2	33.12	2	33.00	33.45	0.2	27,301	0.00%
2022/04/25	1.5	32.49	0	0.00	32.45	1.5	26,959	0.01%
2022/04/22	0.2	32.63	4	32.44	33.00	-3.8	26,784	-0.01%
2022/04/21	2	32.30	0.5	32.30	32.20	1.5	26,673	0.01%
2022/04/20	2.6	32.03	4	32.28	32.50	-1.5	26,892	-0.01%
2022/04/19	4.9	32.36	1	32.05	32.15	3.9	26,908	0.01%
2022/04/18	24.3	32.33	292	32.34	32.20	-267.7	26,963	-0.99%	大賣/鉅額交易
2022/04/15	1.3	33.58	206	33.60	33.30	-204.7	26,415	-0.77%	大賣/鉅額交易
2022/04/14	3.7	33.81	1,328.1	33.93	33.35	-1,324.4	26,342	-5.03%	大賣/鉅額交易
2022/04/13	0.2	35.10	0	35.15	35.25	0.2	25,645	0.00%
2022/04/12	0.3	35.03	1	34.85	35.15	-0.8	25,441	0.00%
2022/04/11	19.7	35.04	0.7	35.25	35.35	19	25,024	0.08%
2022/04/08	0	34.30	6.5	34.59	34.85	-6.5	24,284	-0.03%
2022/04/07	145	34.31	109	34.07	33.75	36	23,842	0.15%	大買/大賣/
2022/04/06	1.3	33.40	28	33.65	34.05	-26.7	22,977	-0.12%
2022/04/01	22.1	32.99	0.1	33.05	33.00	22	22,610	0.10%
2022/03/31	1	32.86	25.3	33.06	33.05	-24.3	22,363	-0.11%
2022/03/30	0.5	32.70	1.2	32.81	32.85	-0.7	22,078	0.00%
2022/03/29	1	32.45	11	32.37	32.30	-10	21,769	-0.05%
2022/03/28	4.6	31.73	130.4	31.95	32.10	-125.9	21,517	-0.58%	大賣/鉅額交易
2022/03/25	0	0.00	1.4	31.72	31.80	-1.4	21,349	-0.01%
2022/03/24	41	31.70	20.5	31.75	31.80	20.5	21,255	0.10%
2022/03/23	0	0.00	7	31.60	31.70	-7	21,237	-0.03%
2022/03/22	1.7	31.28	1.3	31.28	31.40	0.4	20,979	0.00%
2022/03/21	1.4	31.20	0	0.00	31.15	1.4	20,700	0.01%
2022/03/18	0	0.00	5.2	31.25	31.05	-5.2	20,610	-0.03%
2022/03/17	0	0.00	4	31.06	30.90	-4	20,246	-0.02%
2022/03/16	0	0.00	5	30.41	30.50	-5	19,838	-0.03%
2022/03/15	2	29.98	1	30.10	30.10	1	19,599	0.01%
2022/03/14	0.9	30.05	0	0.00	30.05	0.9	19,488	0.00%
2022/03/10	0	0.00	7	29.84	29.90	-7	19,461	-0.04%
2022/03/09	0	0.00	0.4	29.05	28.80	-0.4	19,237	0.00%
2022/03/08	8	28.96	5	28.88	28.95	3	19,069	0.02%
2022/03/07	7.3	29.12	0	0.00	29.20	7.3	18,755	0.04%
2022/03/04	2	29.68	0	0.00	29.70	2	18,877	0.01%
2022/03/03	2	29.93	0	0.00	29.95	2	18,961	0.01%
2022/03/02	1.1	29.90	0	0.00	29.90	1.1	19,008	0.01%
2022/03/01	1	29.80	0.2	29.90	29.80	0.8	18,859	0.00%
2022/02/25	3.3	29.30	0	0.00	29.45	3.3	19,000	0.02%
2022/02/24	3.2	29.61	0	0.00	29.60	3.2	18,467	0.02%
2022/02/22	11.3	29.90	0	0.00	30.00	11.3	18,132	0.06%
2022/02/21	0.4	30.28	5	30.15	30.20	-4.6	17,846	-0.03%
2022/02/18	1	30.35	0	0.00	30.35	1	17,825	0.01%
2022/02/17	2	30.45	0.1	30.65	30.50	1.9	17,913	0.01%
2022/02/15	2.8	30.31	1	30.30	30.25	1.8	17,736	0.01%
2022/02/14	0	0.00	8	30.15	30.35	-8	18,057	-0.04%
2022/02/11	0.1	30.25	17	30.07	30.40	-16.9	18,304	-0.09%
2022/02/10	8.1	30.25	6	30.28	30.30	2.1	18,248	0.01%
2022/02/09	0	0.00	14	30.23	30.35	-14	18,159	-0.08%
2022/02/08	2.3	30.06	2.6	30.16	30.10	-0.3	17,802	0.00%
2022/02/07	1	29.35	0	0.00	29.95	1	17,460	0.01%
2022/01/26	0.6	28.90	17	28.94	29.00	-16.5	16,923	-0.10%
2022/01/25	0	0.00	2	28.85	28.85	-2	16,852	-0.01%
2022/01/24	0	0.00	9	28.67	28.85	-9	16,611	-0.05%
2022/01/21	0.4	28.75	0	0.00	28.85	0.4	16,652	0.00%
2022/01/19	7	29.07	0	0.00	29.00	7	16,539	0.04%
2022/01/18	0	0.00	0.6	29.11	29.20	-0.6	16,580	0.00%
2022/01/17	8	29.20	5	29.18	29.20	3	16,515	0.02%
2022/01/14	0.8	29.40	29.8	29.53	29.50	-29	16,375	-0.18%
2022/01/13	0.9	29.50	10.1	29.76	29.90	-9.2	16,353	-0.06%
2022/01/12	37	29.30	4	29.28	29.40	33	16,038	0.21%
2022/01/11	8.2	29.04	17.5	29.15	29.30	-9.3	15,830	-0.06%
2022/01/10	0.2	28.90	0	0.00	28.95	0.2	15,589	0.00%
2022/01/07	3.2	28.96	23.8	28.90	28.95	-20.6	15,599	-0.13%
2022/01/06	5	28.45	18.1	28.50	28.55	-13.1	15,267	-0.09%
2022/01/05	0.6	28.15	9	28.20	28.20	-8.4	14,964	-0.06%
2022/01/04	0	0.00	1	28.00	28.10	-1	15,078	-0.01%
2022/01/03	0.9	28.05	1	28.05	28.00	-0.1	15,109	0.00%
2021/12/30	1	28.10	10.1	28.10	28.05	-9.1	15,184	-0.06%
2021/12/29	1	28.05	0	0.00	28.05	1	15,235	0.01%
2021/12/28	1	28.00	1	28.00	28.00	0	15,216	0.00%
2021/12/27	3	27.92	0.2	27.90	27.95	2.8	15,232	0.02%
2021/12/24	1	27.90	3	27.93	27.95	-2	15,526	-0.01%
2021/12/23	2	27.93	0	0.00	27.90	2	15,713	0.01%
2021/12/22	2	27.85	0	0.00	27.90	2	15,935	0.01%
2021/12/20	1.9	27.80	0	0.00	27.80	1.9	16,105	0.01%
2021/12/17	2.1	27.90	3	27.90	28.00	-0.9	16,162	-0.01%
2021/12/16	5	27.70	0	0.00	27.85	5	16,103	0.03%
2021/12/14	8.1	27.66	0	27.85	27.75	8.1	17,018	0.05%
2021/12/09	0	0.00	18	27.94	28.00	-18	17,054	-0.11%
2021/12/08	0.1	27.95	97	27.96	28.00	-96.9	17,096	-0.57%
2021/12/06	0	0.00	11	27.80	27.90	-11	17,161	-0.06%
2021/12/02	0	0.00	3	27.55	27.70	-3	17,391	-0.02%
2021/11/30	1.4	27.09	0	0.00	26.95	1.4	17,713	0.01%
2021/11/29	2	27.25	0.7	27.30	27.20	1.3	17,555	0.01%
2021/11/26	5.7	27.52	0	0.00	27.60	5.7	18,159	0.03%
2021/11/25	2	27.75	0.4	27.80	27.90	1.6	19,582	0.01%
2021/11/24	2	27.90	16	28.00	28.00	-14	20,638	-0.07%
2021/11/23	10.2	27.35	3	27.35	27.40	7.2	21,097	0.03%
2021/11/22	4	27.20	54.2	27.45	27.50	-50.2	21,440	-0.23%
2021/11/19	65.2	27.75	59.7	27.66	27.65	5.5	21,606	0.03%
2021/11/18	2	27.90	113	27.90	27.95	-111	22,181	-0.50%	大賣/鉅額交易
2021/11/17	51	27.90	2	27.90	27.95	49	22,368	0.22%
2021/11/16	1	27.90	0.1	27.85	27.90	0.9	22,525	0.00%
2021/11/15	0	0.00	21	27.87	27.95	-21	22,819	-0.09%
2021/11/12	12.2	27.60	18	27.62	27.60	-5.8	22,868	-0.03%
2021/11/11	4	27.60	9	27.63	27.75	-5	23,019	-0.02%
2021/11/10	3.1	27.31	18.1	27.34	27.35	-15	22,766	-0.07%
2021/11/09	2	27.00	0	0.00	27.00	2	22,490	0.01%
2021/11/08	0	0.00	3	26.80	26.90	-3	22,524	-0.01%
2021/11/03	2	26.65	8.1	26.67	26.70	-6.1	22,821	-0.03%
2021/11/02	11	26.74	1	26.70	26.70	10	22,957	0.04%
2021/11/01	0	0.00	1.1	26.79	26.65	-1.1	23,062	0.00%
2021/10/29	2	26.45	0.3	26.60	26.55	1.7	23,108	0.01%
2021/10/28	2	26.60	3.5	26.69	26.60	-1.5	22,959	-0.01%
2021/10/27	3.1	26.70	4.9	26.73	26.75	-1.8	23,112	-0.01%
2021/10/26	5.3	26.61	0	0.00	26.65	5.3	23,197	0.02%
2021/10/25	50.5	26.40	0	0.00	26.35	50.5	23,185	0.22%
2021/10/22	2	26.43	1	26.40	26.45	1	23,368	0.00%
2021/10/21	120	26.50	11	26.40	26.50	109	23,477	0.46%	大買/鉅額交易
2021/10/19	0.9	26.25	0	0.00	26.25	0.9	23,572	0.00%
2021/10/18	0	26.20	0	0.00	26.20	0	23,748	0.00%
2021/10/15	1.3	26.16	0	0.00	26.20	1.3	23,849	0.01%
2021/10/12	1	25.90	0	0.00	26.15	1	24,346	0.00%
2021/10/07	0	0.00	8.2	26.20	26.25	-8.2	24,320	-0.03%
2021/10/06	3	25.93	6	26.00	26.05	-3	24,491	-0.01%
2021/10/05	2	25.93	3	26.00	25.90	-1	24,529	0.00%
2021/10/04	0	0.00	0.1	26.10	26.00	-0.1	24,580	0.00%
2021/10/01	5	26.05	1.5	26.12	26.10	3.5	24,614	0.01%
2021/09/30	2.3	26.26	2.9	26.26	26.30	-0.6	24,461	0.00%
2021/09/29	0	0.00	2	26.20	26.35	-2	24,349	-0.01%
2021/09/27	0	0.00	1	26.40	26.40	-1	24,322	0.00%
2021/09/24	2.1	26.28	52.3	26.28	26.30	-50.2	24,287	-0.21%
2021/09/23	0	0.00	64	26.16	26.25	-64	24,375	-0.26%
2021/09/22	13.5	25.94	45	25.85	25.90	-31.5	24,477	-0.13%
2021/09/17	0	0.00	5	26.39	26.25	-5	24,030	-0.02%
2021/09/16	10	26.30	0	0.00	26.35	10	23,797	0.04%
2021/09/15	1	26.35	2	26.30	26.30	-1	23,745	0.00%
2021/09/14	0	0.00	50	26.35	26.35	-50	23,843	-0.21%
2021/09/13	160	26.30	0	0.00	26.30	160	23,811	0.67%	大買/鉅額交易
2021/09/10	1	26.25	0	0.00	26.30	1	23,932	0.00%
2021/09/09	1	26.25	0.5	26.25	26.25	0.5	24,207	0.00%
2021/09/08	0	0.00	1	26.15	26.25	-1	24,179	0.00%
2021/09/07	1.1	26.10	0	0.00	26.25	1.1	24,088	0.00%
2021/09/06	0.1	26.30	95	26.28	26.25	-94.9	23,993	-0.40%
2021/09/03	300.4	26.30	0	0.00	26.30	300.4	23,818	1.26%	大買/鉅額交易
2021/09/02	1	26.15	12.5	26.20	26.25	-11.5	23,598	-0.05%
2021/09/01	20.2	26.06	2	26.10	26.05	18.2	23,230	0.08%
2021/08/31	43	25.97	20	26.07	26.60	23	22,507	0.10%
2021/08/30	20.9	27.80	11.1	27.87	27.85	9.8	20,942	0.05%
2021/08/27	2	27.50	99	27.65	27.70	-97	19,846	-0.49%
2021/08/26	0	0.00	14	27.35	27.40	-14	19,041	-0.07%
2021/08/25	1	27.30	19	27.38	27.35	-18	18,798	-0.10%
2021/08/24	0	0.00	48.2	27.01	27.30	-48.2	18,566	-0.26%
2021/08/23	2	26.90	20	26.95	26.90	-18	17,996	-0.10%
2021/08/20	0.1	26.90	0	0.00	26.85	0.1	17,928	0.00%
2021/08/19	1	26.85	3.1	26.93	26.95	-2.1	18,302	-0.01%
2021/08/18	22	26.82	3	26.90	27.00	19	17,916	0.11%
2021/08/17	0	0.00	22	26.89	26.95	-22	17,749	-0.12%
2021/08/16	23	26.79	1.2	26.70	26.70	21.8	17,505	0.12%
2021/08/13	1	26.85	0	0.00	26.95	1	17,345	0.01%
2021/08/12	0	0.00	51	26.95	27.00	-51	17,308	-0.29%
2021/08/11	0	0.00	1	27.00	27.00	-1	17,244	-0.01%
2021/08/10	0	0.00	1	26.90	27.00	-1	17,443	-0.01%
2021/08/09	0	0.00	1	26.85	26.90	-1	18,082	-0.01%
2021/08/04	1	26.90	0	0.00	26.90	1	20,131	0.00%
2021/08/03	0	0.00	7	26.90	26.95	-7	20,465	-0.03%
2021/08/02	0	0.00	62	26.84	26.90	-62	20,712	-0.30%
2021/07/30	23	26.54	10	26.60	26.50	13	20,574	0.06%
2021/07/29	0	0.00	23	26.59	26.60	-23	20,545	-0.11%
2021/07/28	2	26.35	6	26.42	26.50	-4	20,655	-0.02%
2021/07/27	7	26.51	27	26.50	26.50	-20	21,197	-0.09%
2021/07/26	3	26.60	1.2	26.55	26.50	1.8	21,430	0.01%
2021/07/23	999.4	26.53	6	26.45	26.60	993.4	21,524	4.62%	大買/鉅額交易
2021/07/22	24	26.41	0	0.00	26.45	24	21,421	0.11%
2021/07/21	15	26.34	18	26.35	26.35	-3	21,320	-0.01%
2021/07/20	7	26.36	0	0.00	26.40	7	21,381	0.03%
2021/07/19	3	26.37	0	0.00	26.40	3	21,433	0.01%
2021/07/16	3	26.33	10	26.40	26.50	-7	21,724	-0.03%
2021/07/15	0	0.00	9	26.34	26.35	-9	21,674	-0.04%
2021/07/14	2	26.25	0.8	26.30	26.30	1.2	21,797	0.01%
2021/07/13	9	26.25	1.2	26.25	26.25	7.8	21,942	0.04%
2021/07/12	2	26.25	14.9	26.27	26.25	-12.9	22,083	-0.06%
2021/07/09	26	26.13	0	0.00	26.20	26	22,478	0.12%
2021/07/08	17	26.14	0.4	26.20	26.20	16.6	22,743	0.07%
2021/07/07	2	26.10	0	0.00	26.15	2	22,891	0.01%
2021/07/06	3	26.15	7	26.16	26.15	-4	23,074	-0.02%
2021/07/05	0	0.00	0.2	26.20	26.05	-0.2	23,161	0.00%
2021/07/01	0.2	26.20	0	0.00	26.00	0.2	23,204	0.00%
2021/06/30	1	26.20	4	26.29	26.30	-3	23,240	-0.01%
2021/06/29	2	26.10	1	26.05	26.15	1	23,187	0.00%
2021/06/28	1	26.25	3	26.25	26.25	-2	23,308	-0.01%
2021/06/25	1	26.05	13	26.13	26.15	-12	23,499	-0.05%
2021/06/24	0	0.00	10	25.90	25.95	-10	23,579	-0.04%
2021/06/23	0	0.00	5	25.75	25.90	-5	23,683	-0.02%
2021/06/22	1	25.45	0	0.00	25.40	1	23,735	0.00%
2021/06/21	20	25.40	8	25.40	25.45	12	23,739	0.05%
2021/06/18	13	25.59	1	25.55	25.50	12	23,754	0.05%
2021/06/17	15	25.55	0	0.00	25.65	15	23,584	0.06%
2021/06/16	6.8	25.69	0.2	25.75	25.60	6.6	23,962	0.03%
2021/06/15	1	25.75	0	0.00	25.75	1	23,927	0.00%
2021/06/11	0.5	25.85	0	0.00	25.80	0.5	24,103	0.00%
2021/06/10	1	25.75	0	0.00	25.85	1	24,358	0.00%
2021/06/09	10	25.80	0	0.00	25.70	10	24,614	0.04%
2021/06/04	0	0.00	8	25.90	25.95	-8	25,575	-0.03%
2021/06/03	3	25.93	0	0.00	25.95	3	26,131	0.01%
2021/06/02	4	25.95	10	26.00	26.00	-6	26,310	-0.02%
2021/06/01	0	0.00	427	25.61	25.90	-427	26,357	-1.62%	大賣/鉅額交易
2021/05/31	1	25.50	203	25.55	25.55	-202	26,612	-0.76%	大賣/鉅額交易
2021/05/28	6	25.38	0	0.00	25.40	6	26,718	0.02%
2021/05/27	603	25.40	0	0.00	25.30	603	26,841	2.25%	大買/鉅額交易
2021/05/26	11	25.50	0	0.00	25.55	11	27,010	0.04%
2021/05/25	1	25.45	38	25.40	25.40	-37	27,379	-0.14%
2021/05/24	1	25.30	5	25.35	25.25	-4	27,482	-0.01%
2021/05/21	0	0.00	0	25.55	25.45	0	27,796	0.00%
2021/05/20	16	25.21	5	25.20	25.25	11	27,902	0.04%
2021/05/19	2	25.50	8	25.59	25.40	-6	27,954	-0.02%
2021/05/18	22	25.40	11	25.46	25.60	11	28,091	0.04%
2021/05/17	13.6	24.92	30	24.95	24.95	-16.4	28,481	-0.06%
2021/05/14	23	25.51	15	25.51	25.55	8	27,862	0.03%
2021/05/13	16.5	25.34	18.3	25.38	25.35	-1.8	27,860	-0.01%
2021/05/12	70	25.68	23.4	25.85	25.40	46.6	27,438	0.17%
2021/05/11	1.5	26.30	1.2	26.28	26.25	0.3	26,033	0.00%
2021/05/10	10	26.75	8	26.71	26.80	2	25,839	0.01%
2021/05/07	2	26.60	22.4	26.60	26.65	-20.4	26,540	-0.08%
2021/05/06	1	26.55	11.1	26.48	26.60	-10.1	26,979	-0.04%
2021/05/05	31.5	26.26	0	0.00	26.30	31.5	27,096	0.12%
2021/05/04	2	26.28	47.3	26.07	26.25	-45.3	27,266	-0.17%
2021/05/03	14	26.65	14.1	26.75	26.60	-0.1	26,904	0.00%
2021/04/29	0	0.00	32.8	26.84	26.95	-32.8	27,035	-0.12%
2021/04/28	2	26.90	0.1	26.95	26.95	1.9	27,148	0.01%
2021/04/27	6.3	26.92	0	0.00	27.00	6.3	27,701	0.02%
2021/04/26	5.2	26.97	4.2	26.99	27.00	1	27,763	0.00%
2021/04/23	20	26.65	7	26.71	26.80	13	27,879	0.05%
2021/04/22	14	26.89	38	26.90	26.85	-24	27,868	-0.09%
2021/04/21	0	0.00	2	27.08	27.00	-2	27,647	-0.01%
2021/04/20	28	27.13	5	27.22	27.20	23	27,540	0.08%
2021/04/19	16.8	27.14	10	27.09	27.25	6.8	27,496	0.02%
2021/04/16	14	26.90	50	26.81	26.95	-36	27,294	-0.13%
2021/04/15	22	26.78	48.8	26.73	26.90	-26.8	27,286	-0.10%
2021/04/14	37	26.30	28.8	26.30	26.35	8.2	26,924	0.03%
2021/04/13	47.9	26.27	10	26.30	26.25	37.9	26,728	0.14%
2021/04/12	10	26.15	0	0.00	26.20	10	26,557	0.04%
2021/04/09	4	26.15	5	26.15	26.15	-1	26,466	0.00%
2021/04/08	1	26.15	8.2	26.14	26.20	-7.2	26,487	-0.03%
2021/04/07	71	26.14	0	0.00	26.15	71	26,720	0.27%
2021/04/06	20	26.10	7	26.11	26.10	13	26,731	0.05%
2021/04/01	12	26.05	0	0.00	26.10	12	26,703	0.04%
2021/03/31	9	26.12	1	26.10	26.10	8	26,666	0.03%
2021/03/30	6	26.13	2	26.10	26.20	4	26,416	0.02%
2021/03/29	130	26.20	19.2	26.17	26.20	110.8	26,210	0.42%	大買/鉅額交易
2021/03/26	2	26.10	3	26.15	26.20	-1	26,057	0.00%
2021/03/25	1	25.95	0	0.00	26.05	1	25,970	0.00%
2021/03/24	0	0.00	21	25.95	26.00	-21	25,933	-0.08%
2021/03/23	11	25.99	2	26.00	25.90	9	26,008	0.03%
2021/03/22	23	25.93	33	25.87	25.95	-10	25,951	-0.04%
2021/03/19	5	25.91	1	26.05	26.05	4	26,046	0.02%
2021/03/18	3	26.07	0	0.00	26.10	3	25,737	0.01%
2021/03/17	6.1	26.10	11	26.10	26.00	-4.9	25,731	-0.02%
2021/03/16	5	26.15	24	26.11	26.20	-19	25,656	-0.07%
2021/03/15	32	25.99	26.1	25.95	26.10	5.9	25,622	0.02%
2021/03/12	18	25.90	10.4	25.90	25.95	7.6	25,843	0.03%
2021/03/11	47	26.04	18.3	25.97	25.90	28.7	25,925	0.11%
2021/03/10	14	25.91	14	25.95	26.00	0	25,775	0.00%
2021/03/09	128.1	25.41	13	25.68	25.70	115.1	25,339	0.45%	大買/鉅額交易
2021/03/08	47.2	25.15	10	25.25	25.15	37.2	25,064	0.15%
2021/03/05	0	0.00	3.1	25.25	25.05	-3.1	25,058	-0.01%
2021/03/04	8	25.06	9	25.00	25.10	-1	25,593	0.00%
2021/03/03	32	25.28	1	25.35	25.25	31	25,461	0.12%
2021/03/02	31	25.44	1	25.50	25.15	30	25,283	0.12%
2021/02/26	14	25.31	6	25.22	25.25	8	25,295	0.03%
2021/02/25	6	25.52	30	25.51	25.75	-24	24,685	-0.10%
2021/02/24	21	25.40	14	25.45	25.35	7	24,484	0.03%
2021/02/23	17	25.07	42	25.15	25.25	-25	24,729	-0.10%
2021/02/22	18.5	24.92	20	24.91	24.85	-1.5	24,809	-0.01%
2021/02/19	17.8	24.79	15	24.70	24.90	2.8	25,091	0.01%
2021/02/18	2	24.95	5	24.95	24.90	-3	25,108	-0.01%
2021/02/17	10	24.85	16.3	24.58	24.70	-6.3	25,169	-0.03%
2021/02/05	6.3	24.07	5	24.05	24.10	1.3	24,668	0.01%
2021/02/04	9	23.98	0	0.00	24.00	9	24,738	0.04%
2021/02/03	11	24.02	0	0.00	23.95	11	25,528	0.04%
2021/02/02	6	24.20	10	24.15	24.10	-4	25,657	-0.02%
2021/02/01	4.1	23.83	2	23.85	23.90	2.1	25,792	0.01%
2021/01/29	20.6	23.82	33	23.85	23.60	-12.4	25,749	-0.05%
2021/01/28	32	24.02	0	0.00	24.00	32	24,919	0.13%
2021/01/27	6.1	24.19	70	24.20	24.20	-63.9	24,495	-0.26%
2021/01/26	18	24.15	0.8	24.30	24.10	17.2	24,330	0.07%
2021/01/25	10.1	24.22	1	24.30	24.25	9.1	24,011	0.04%
2021/01/22	14.8	24.37	1	24.40	24.30	13.8	24,061	0.06%
2021/01/21	22.2	24.59	5	24.60	24.50	17.2	23,998	0.07%
2021/01/20	25	24.66	1.1	24.73	24.55	23.9	23,734	0.10%
2021/01/19	12.7	24.90	0	0.00	24.90	12.7	23,204	0.05%
2021/01/18	7	24.89	4.3	24.90	24.90	2.7	23,246	0.01%
2021/01/15	13.4	25.12	0	0.00	25.00	13.4	23,093	0.06%
2021/01/14	8	25.18	0	0.00	25.20	8	23,056	0.03%
2021/01/13	0	0.00	6	25.35	25.30	-6	23,141	-0.03%
2021/01/12	11	25.25	0	0.00	25.30	11	23,295	0.05%
2021/01/11	10	25.45	4	25.41	25.50	6	23,462	0.03%
2021/01/08	31	25.16	15	25.40	25.50	16	23,573	0.07%
2021/01/07	6.4	25.22	20	25.25	25.20	-13.6	23,465	-0.06%
2021/01/06	29	25.20	28	25.17	25.20	1	23,392	0.00%
2021/01/05	3	25.25	3	25.28	25.30	0	23,250	0.00%
2021/01/04	5.4	25.31	11	25.45	25.35	-5.6	23,389	-0.02%
2020/12/31	5.5	25.46	179	25.46	25.55	-173.5	23,478	-0.74%	大賣/鉅額交易
2020/12/30	148	25.47	35	25.57	25.70	113	23,358	0.48%	大買/鉅額交易
2020/12/29	3	24.95	3	24.95	25.00	0	23,076	0.00%
2020/12/28	11.1	24.95	0	0.00	24.95	11.1	23,218	0.05%
2020/12/25	16	25.00	10	25.00	25.00	6	23,198	0.03%
2020/12/24	0.2	25.05	0	0.00	24.95	0.2	23,221	0.00%
2020/12/23	18.6	25.02	0	0.00	24.95	18.6	23,360	0.08%
2020/12/22	4.3	25.13	0	0.00	25.00	4.3	23,614	0.02%
2020/12/21	5	25.17	0	0.00	25.30	5	24,413	0.02%
2020/12/18	8	25.23	5	25.25	25.15	3	24,630	0.01%
2020/12/17	1	25.35	10	25.27	25.30	-9	25,044	-0.04%
2020/12/16	7.1	25.20	5	25.20	25.25	2.1	25,276	0.01%
2020/12/15	4.2	24.88	0.2	24.95	24.85	4	25,416	0.02%
2020/12/14	11.1	25.03	1	25.00	25.00	10.1	25,176	0.04%
2020/12/11	18.5	25.11	0.1	25.15	25.10	18.4	25,001	0.07%
2020/12/10	5	25.08	1	25.10	25.00	4	24,867	0.02%
2020/12/09	2.1	25.00	6	25.05	25.10	-3.9	24,773	-0.02%
2020/12/08	11.1	24.96	35	24.93	25.05	-23.9	24,550	-0.10%
2020/12/07	22	25.20	0	0.00	25.15	22	24,111	0.09%
2020/12/04	23	25.35	3	25.30	25.40	20	24,198	0.08%
2020/12/03	5.7	25.26	15	25.20	25.25	-9.3	24,136	-0.04%
2020/12/02	2.1	25.15	101	25.20	25.30	-98.9	24,269	-0.41%	大賣/
2020/12/01	11.1	25.21	0	0.00	25.30	11.1	24,275	0.05%
2020/11/30	40	25.37	11	25.45	25.15	29	24,224	0.12%
2020/11/27	34.1	25.44	0	0.00	25.45	34.1	24,017	0.14%
2020/11/26	6	25.48	0	0.00	25.55	6	24,056	0.02%
2020/11/25	7.2	25.54	0	0.00	25.40	7.2	24,236	0.03%
2020/11/24	11	25.75	1	25.65	25.75	10	24,014	0.04%
2020/11/23	1	25.55	19.6	25.55	25.60	-18.6	23,973	-0.08%
2020/11/20	14	25.39	20	25.35	25.35	-6	23,919	-0.03%
2020/11/19	16.7	25.54	0	0.00	25.65	16.7	23,463	0.07%
2020/11/18	16.8	25.91	0	0.00	25.85	16.8	23,071	0.07%
2020/11/17	3.1	25.98	4	25.95	26.10	-0.9	22,736	0.00%
2020/11/16	20.3	26.22	0	0.00	26.15	20.3	23,108	0.09%
2020/11/13	21.1	25.98	7.1	26.05	26.10	14	23,188	0.06%
2020/11/12	22.3	26.20	2.3	26.30	26.15	20	23,264	0.09%
2020/11/11	5	26.42	11	26.32	26.50	-6	23,204	-0.03%
2020/11/10	44	25.75	3	25.65	25.80	41	22,260	0.18%
2020/11/09	1	25.35	10	25.40	25.45	-9	21,970	-0.04%
2020/11/06	1.1	25.29	2	25.25	25.30	-0.9	21,709	0.00%
2020/11/05	1	24.90	3	25.05	25.05	-2	21,637	-0.01%
2020/11/04	7.9	24.86	0	0.00	24.85	7.9	21,638	0.04%
2020/11/03	2	24.75	1	24.75	24.90	1	21,556	0.00%
2020/11/02	3	24.37	2	24.60	24.60	1	21,661	0.00%
2020/10/30	3.3	24.29	0	0.00	24.30	3.3	21,827	0.02%
2020/10/29	14.3	24.47	0	0.00	24.35	14.3	21,638	0.07%
2020/10/28	2.5	24.65	1	24.60	24.70	1.5	21,705	0.01%
2020/10/27	4.1	24.77	1	24.85	24.75	3.1	21,812	0.01%
2020/10/26	102.2	25.00	0	0.00	24.95	102.2	22,009	0.46%	大買/鉅額交易
2020/10/23	2.3	24.72	0	0.00	24.75	2.3	22,506	0.01%
2020/10/22	11.5	24.61	0	0.00	24.80	11.5	25,008	0.05%
2020/10/21	4	24.59	0	0.00	24.50	4	26,046	0.02%
2020/10/20	1.1	24.62	15	24.61	24.70	-13.9	26,460	-0.05%
2020/10/19	9.1	24.81	0	0.00	24.75	9.1	26,540	0.03%
2020/10/16	5	24.91	0	0.00	24.90	5	26,756	0.02%
2020/10/15	53	25.00	0	0.00	25.05	53	26,830	0.20%
2020/10/14	3	25.13	0	0.00	25.15	3	26,846	0.01%
2020/10/13	4	25.15	0	0.00	25.15	4	27,029	0.01%
2020/10/12	6	25.16	2	25.20	25.35	4	27,217	0.01%
2020/10/08	35.6	25.34	0	0.00	25.35	35.6	27,219	0.13%
2020/10/07	2	25.65	0	0.00	25.60	2	27,207	0.01%
2020/09/30	3	25.78	0	0.00	25.60	3	27,790	0.01%
2020/09/29	0	0.00	7.1	26.03	25.80	-7.1	27,958	-0.03%
2020/09/28	4	25.75	0	0.00	25.90	4	28,192	0.01%
2020/09/25	2	25.45	0	0.00	25.30	2	28,384	0.01%
2020/09/24	11	24.96	2	24.95	24.90	9	28,287	0.03%
2020/09/23	20	25.50	0	0.00	25.55	20	27,546	0.07%
2020/09/22	14	25.67	80.2	25.67	25.60	-66.2	27,331	-0.24%
2020/09/21	17.1	26.11	0	0.00	26.05	17.1	27,043	0.06%
2020/09/18	11	26.40	0	0.00	26.40	11	26,918	0.04%
2020/09/17	2	26.53	0	0.00	26.60	2	26,755	0.01%
2020/09/16	0	0.00	10.2	26.60	26.70	-10.2	26,831	-0.04%
2020/09/14	1	26.50	0	0.00	26.60	1	27,256	0.00%
2020/09/11	0	0.00	22.1	26.60	26.70	-22.1	27,304	-0.08%
2020/09/10	1	26.50	3.3	26.52	26.70	-2.3	27,557	-0.01%
2020/09/09	24	26.38	12	26.31	26.60	12	27,873	0.04%
2020/09/08	20	26.60	2	26.60	26.60	18	27,947	0.06%
2020/09/07	15	26.55	2.1	26.51	26.70	12.9	28,718	0.04%
2020/09/04	15	26.67	0	0.00	26.65	15	29,062	0.05%
2020/09/03	39	26.83	0	0.00	26.85	39	29,103	0.13%
2020/09/02	10	26.98	0	0.00	26.90	10	29,261	0.03%
2020/08/31	1	27.25	0	0.00	27.20	1	29,157	0.00%
2020/08/28	2.4	27.20	2	27.15	27.20	0.4	29,474	0.00%
2020/08/27	10	27.25	0	0.00	27.20	10	29,939	0.03%
2020/08/26	0	0.00	1.1	27.30	27.35	-1.1	30,396	0.00%
2020/08/25	1	27.10	0	0.00	27.25	1	30,506	0.00%
2020/08/24	0	0.00	4	27.15	27.05	-4	31,756	-0.01%
2020/08/21	6	27.20	0	0.00	27.40	6	32,195	0.02%
2020/08/20	6	27.02	256	27.00	27.05	-250	32,276	-0.77%	大賣/鉅額交易
2020/08/19	200	27.68	22	27.56	27.55	178	32,031	0.56%	大買/鉅額交易
2020/08/18	0	0.00	16	27.34	27.50	-16	31,835	-0.05%
2020/08/17	3.5	27.07	1	26.95	27.10	2.5	32,140	0.01%
2020/08/14	7.3	26.91	0	0.00	26.95	7.3	32,209	0.02%
2020/08/13	2	27.00	0	0.00	27.00	2	32,374	0.01%
2020/08/12	3	26.83	0	0.00	26.85	3	32,598	0.01%
2020/08/11	2	26.90	1	26.90	26.85	1	32,816	0.00%
2020/08/10	12	26.85	1	26.85	26.85	11	32,858	0.03%
2020/08/07	2	26.93	0	0.00	26.90	2	32,913	0.01%
2020/08/06	18	26.93	18.2	26.94	27.00	-0.2	33,007	0.00%
2020/08/05	12	26.90	0	0.00	26.90	12	33,092	0.04%
2020/08/03	7	26.86	1	26.85	26.80	6	33,177	0.02%
2020/07/31	2	27.10	1	27.15	27.10	1	32,897	0.00%
2020/07/30	6	27.20	0	0.00	27.25	6	32,868	0.02%
2020/07/29	42	27.41	5.7	27.46	27.20	36.3	32,705	0.11%
2020/07/28	33	26.82	37	26.58	26.95	-4	32,413	-0.01%
2020/07/27	14	28.94	0	0.00	28.95	14	30,383	0.05%
2020/07/24	3	28.90	50	28.95	28.95	-47	29,551	-0.16%
2020/07/22	36	29.18	0	0.00	29.20	36	28,988	0.12%
2020/07/21	26	29.20	5	29.20	29.25	21	28,612	0.07%
2020/07/20	5	29.20	9	29.23	29.25	-4	28,624	-0.01%
2020/07/17	0	0.00	2	29.10	29.15	-2	28,770	-0.01%
2020/07/16	10	28.90	2	28.95	28.95	8	29,162	0.03%
2020/07/14	100	28.85	3	28.90	28.80	97	29,484	0.33%
2020/07/13	0	0.00	5	28.80	28.80	-5	29,705	-0.02%
2020/07/10	6	28.06	15	28.19	28.30	-9	29,897	-0.03%
2020/07/09	46	28.36	0	0.00	28.30	46	30,300	0.15%
2020/07/08	2	28.35	32	28.40	28.45	-30	30,544	-0.10%
2020/07/07	1	28.20	2	28.30	28.30	-1	30,728	0.00%
2020/07/06	2	28.30	12	28.36	28.40	-10	31,080	-0.03%
2020/07/03	0	0.00	1	28.10	28.10	-1	31,273	0.00%
2020/07/02	0.3	28.10	3	28.03	28.05	-2.7	31,621	-0.01%
2020/06/30	1	27.75	1	27.80	27.80	0	32,596	0.00%
2020/06/29	5	27.75	0	0.00	27.80	5	32,870	0.02%
2020/06/24	2	27.98	2	27.95	27.95	0	33,276	0.00%
2020/06/23	0	0.00	6	27.75	27.95	-6	34,143	-0.02%
2020/06/22	2	27.78	17	27.76	27.80	-15	34,936	-0.04%
2020/06/19	3	27.88	1	28.00	27.80	2	36,670	0.01%
2020/06/18	2	28.00	0	0.00	28.00	2	37,548	0.01%
2020/06/17	9	27.92	1.5	28.03	28.05	7.5	38,448	0.02%
2020/06/16	0	0.00	1	28.05	28.05	-1	41,134	0.00%
2020/06/15	109	27.73	0	0.00	27.50	109	44,287	0.25%	大買/鉅額交易
2020/06/12	13	27.64	0	0.00	27.65	13	46,443	0.03%
2020/06/11	31	28.10	2	28.40	28.00	29	48,087	0.06%
2020/06/10	9	28.22	2	28.25	28.35	7	48,827	0.01%
2020/06/09	1	28.10	0.1	28.20	28.20	0.9	50,493	0.00%
2020/06/08	2	28.10	15	28.10	28.10	-13	52,153	-0.02%
2020/06/05	26	28.01	1.2	28.10	28.00	24.8	52,394	0.05%
2020/06/04	2	27.90	24.6	28.06	28.10	-22.6	52,914	-0.04%
2020/06/03	7	28.06	15.6	28.07	28.20	-8.6	53,442	-0.02%
2020/06/02	4	27.29	23	27.52	27.55	-19	53,144	-0.04%
2020/06/01	0	0.00	2	26.90	27.05	-2	52,883	0.00%
2020/05/29	7	26.78	3	26.88	26.65	4	52,809	0.01%
2020/05/28	9	26.84	0	0.00	26.80	9	51,720	0.02%
2020/05/26	4	26.90	5	27.01	26.90	-1	52,311	0.00%
2020/05/25	9	26.76	0	0.00	26.85	9	52,400	0.02%
2020/05/22	23	26.81	1	26.80	26.75	22	52,542	0.04%
2020/05/21	1	27.10	0	0.00	27.00	1	52,286	0.00%
2020/05/20	2	26.90	0	0.00	27.00	2	52,172	0.00%
2020/05/19	1	27.00	1.2	27.00	26.90	-0.2	52,337	0.00%
2020/05/18	1	26.80	0	0.00	26.80	1	52,591	0.00%
2020/05/15	1	26.85	0	0.00	26.95	1	52,388	0.00%
2020/05/14	28.2	26.97	1	26.95	26.90	27.2	52,322	0.05%
2020/05/13	0	0.00	1	27.10	27.15	-1	52,245	0.00%
2020/05/12	14.1	26.90	1	26.90	26.85	13.1	52,304	0.03%
2020/05/11	18	27.09	5	27.11	27.05	13	52,086	0.02%
2020/05/08	8.1	26.91	0	0.00	26.85	8.1	51,777	0.02%
2020/05/07	6	26.88	0	0.00	26.80	6	51,779	0.01%
2020/05/05	2	26.85	2	27.05	26.85	0	51,890	0.00%
2020/05/04	6	26.85	0	0.00	26.80	6	52,065	0.01%
2020/04/30	9	27.26	58	27.29	27.30	-49	51,954	-0.09%
2020/04/29	14	26.73	11	26.80	26.75	3	51,951	0.01%
2020/04/28	0	0.00	4	26.41	26.40	-4	52,197	-0.01%
2020/04/27	1	25.85	22	26.16	26.20	-21	53,523	-0.04%
2020/04/23	14	25.47	0	0.00	25.50	14	53,577	0.03%
2020/04/22	11	25.20	8	25.14	25.35	3	53,322	0.01%
2020/04/21	72.1	25.98	7	25.70	25.60	65.1	53,060	0.12%
2020/04/20	12	26.08	4	26.08	26.20	8	52,741	0.02%
2020/04/17	29	26.62	0	0.00	26.30	29	52,728	0.05%
2020/04/16	7	26.21	0	0.00	26.40	7	52,423	0.01%
2020/04/15	25	26.51	11.1	26.51	26.65	13.9	52,003	0.03%
2020/04/14	131	26.06	106	26.04	26.05	25	51,453	0.05%	大買/大賣/
2020/04/13	12	25.69	50	25.45	25.50	-38	50,789	-0.07%
2020/04/10	186	25.80	101	25.85	25.85	85	50,395	0.17%	大買/大賣/
2020/04/09	205	25.56	121	25.33	25.50	84	50,027	0.17%	大買/大賣/
2020/04/08	12	24.66	32	24.83	25.00	-20	49,387	-0.04%
2020/04/07	28	24.46	5	24.55	24.60	23	48,829	0.05%
2020/04/06	132	24.11	120	23.88	24.25	12	48,303	0.02%	大買/大賣/
2020/04/01	5	24.25	0	0.00	24.25	5	47,488	0.01%
2020/03/31	2	24.30	3	24.40	24.25	-1	47,045	0.00%
2020/03/30	223	24.17	221	23.77	24.10	2	46,440	0.00%	大買/大賣/
2020/03/27	165	24.48	105	24.30	24.20	60	45,793	0.13%	大買/大賣/
2020/03/26	211	24.09	123	23.58	24.10	88	44,854	0.20%	大買/大賣/
2020/03/25	120	24.15	318	24.15	24.20	-198	44,137	-0.45%	大買/大賣/鉅額交易
2020/03/24	130	22.27	113	22.91	22.55	17	42,342	0.04%	大買/大賣/
2020/03/23	160	20.99	129	21.28	21.20	31	41,251	0.08%	大買/大賣/
2020/03/20	121	21.65	164	21.54	22.00	-43	40,385	-0.11%	大買/大賣/
2020/03/19	300	20.04	150	20.12	20.00	150	37,521	0.40%	大買/大賣/鉅額交易
2020/03/18	163	22.64	105	22.89	22.20	58	34,172	0.17%	大買/大賣/
2020/03/17	253.4	23.88	104.8	23.99	23.55	148.6	31,722	0.47%	大買/大賣/鉅額交易
2020/03/16	60.5	25.82	10.1	25.49	25.20	50.4	29,142	0.17%
2020/03/13	19	25.46	57.4	25.68	26.50	-38.4	27,814	-0.14%
2020/03/12	76	27.25	13	27.18	27.05	63	25,814	0.24%
2020/03/11	7.7	27.94	10	28.05	27.80	-2.3	23,779	-0.01%
2020/03/10	21	27.68	18	27.78	28.00	3	23,290	0.01%
2020/03/09	27	28.30	0	0.00	28.15	27	22,550	0.12%
2020/03/06	2	29.20	1	29.20	29.10	1	21,517	0.00%
2020/03/05	1	29.30	9	29.31	29.50	-8	21,338	-0.04%
2020/03/04	0	0.00	0.3	29.05	29.00	-0.3	21,176	0.00%
2020/03/03	2	28.85	0	0.00	28.80	2	20,984	0.01%
2020/03/02	6	28.68	2	28.75	28.65	4	20,932	0.02%
2020/02/27	9	29.03	0	0.00	29.05	9	20,703	0.04%
2020/02/25	1	29.05	11	29.41	29.55	-10	19,898	-0.05%
2020/02/24	2	29.63	0	0.00	29.50	2	19,823	0.01%
2020/02/21	0	0.00	1	29.95	29.85	-1	19,619	-0.01%
2020/02/20	12	30.16	4	30.08	30.00	8	19,522	0.04%
2020/02/19	0	0.00	2	29.53	29.85	-2	19,144	-0.01%
2020/02/18	0	0.00	5	29.05	29.10	-5	18,671	-0.03%
2020/02/17	10.3	28.86	0	0.00	29.00	10.3	18,647	0.06%
2020/02/14	10	28.95	0	0.00	28.90	10	18,642	0.05%
2020/02/11	0	0.00	1	28.75	28.75	-1	18,687	-0.01%
2020/02/10	1	28.65	1	28.55	28.70	0	18,861	0.00%
2020/02/07	2	28.75	1	28.85	28.70	1	18,737	0.01%
2020/02/06	3	29.03	0	0.00	29.10	3	18,665	0.02%
2020/02/05	5.4	28.77	1	28.90	28.85	4.4	18,499	0.02%
2020/02/04	1	28.40	2	28.35	28.65	-1	18,357	-0.01%
2020/02/03	16	27.53	17.6	27.77	28.05	-1.6	18,545	-0.01%
2020/01/31	4	28.23	103.4	28.30	28.10	-99.4	18,420	-0.54%	大賣/
2020/01/30	19	28.21	21	28.15	28.10	-2	17,785	-0.01%
2020/01/20	4	29.23	5	29.24	29.30	-1	16,237	-0.01%
2020/01/17	0	0.00	1	28.90	29.00	-1	15,991	-0.01%
2020/01/15	0	0.00	1	28.65	28.60	-1	15,794	-0.01%
2020/01/14	0	0.00	36	28.75	28.65	-36	15,721	-0.23%
2020/01/13	1	28.45	65	28.50	28.55	-64	15,440	-0.41%
2020/01/10	1	28.10	27.2	28.10	28.10	-26.2	15,239	-0.17%
2020/01/08	0	0.00	10.4	27.70	27.70	-10.4	15,230	-0.07%
2020/01/07	6.1	27.74	0	0.00	27.80	6.1	15,216	0.04%
2020/01/03	0.1	28.00	0	0.00	28.00	0.1	15,410	0.00%
2020/01/02	1	27.85	0	0.00	27.95	1	15,482	0.01%
2019/12/31	2	27.95	0	0.00	27.90	2	15,445	0.01%
2019/12/30	0.6	28.00	0	0.00	28.00	0.6	15,516	0.00%
2019/12/26	3	27.85	0.4	27.90	27.85	2.6	15,592	0.02%
2019/12/25	5	27.90	0	0.00	27.90	5	15,758	0.03%
2019/12/24	3	27.90	0	0.00	27.90	3	15,911	0.02%
2019/12/23	0	0.00	1	27.80	27.90	-1	15,950	-0.01%
2019/12/20	1	27.70	0	0.00	27.75	1	15,979	0.01%
2019/12/18	0	0.00	2	27.78	27.85	-2	15,907	-0.01%
2019/12/17	5	27.65	0	0.00	27.75	5	16,078	0.03%
2019/12/16	0.3	27.70	2	27.65	27.60	-1.7	16,049	-0.01%
2019/12/13	10	27.50	6.1	27.50	27.55	3.9	16,073	0.02%
2019/12/12	0.3	27.45	16	27.45	27.40	-15.7	16,057	-0.10%
2019/12/11	0	0.00	2	27.30	27.30	-2	16,098	-0.01%
2019/12/10	0	0.00	1	27.25	27.30	-1	16,264	-0.01%
2019/12/09	5.1	27.19	0	0.00	27.25	5.1	16,537	0.03%
2019/12/06	0	0.00	3	27.20	27.15	-3	17,030	-0.02%
2019/11/29	6	27.05	0	0.00	27.05	6	17,281	0.03%
2019/11/27	1	27.15	1	27.25	27.30	0	17,356	0.00%
2019/11/25	1	27.15	0	0.00	27.15	1	16,797	0.01%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/20	2	27.35	0	0.00	27.55	2	16,831	0.01%
2019/11/19	15	27.60	23	27.52	27.65	-8	16,890	-0.05%
2019/11/18	5	27.35	2	27.50	27.50	3	16,975	0.02%
2019/11/15	0	0.00	2	27.35	27.25	-2	17,072	-0.01%
2019/11/11	0.1	27.40	4	27.25	27.30	-3.9	17,327	-0.02%
2019/11/08	3.6	27.70	2	27.70	27.60	1.6	17,195	0.01%
2019/11/07	2	27.60	2.4	27.73	27.60	-0.4	17,273	0.00%
2019/11/06	1.1	27.86	0	0.00	27.95	1.1	17,197	0.01%
2019/11/04	10	27.70	0	0.00	27.75	10	17,563	0.06%
2019/11/01	0	0.00	3	27.30	27.50	-3	17,925	-0.02%
2019/10/31	5	27.55	7	27.82	27.55	-2	18,214	-0.01%
2019/10/30	13.9	27.23	5	27.40	27.40	8.9	18,214	0.05%
2019/10/29	0	0.00	3	26.85	26.90	-3	18,010	-0.02%
2019/10/28	0	0.00	10	26.80	26.80	-10	18,203	-0.05%
2019/10/24	0	0.00	110	26.55	26.70	-110	19,125	-0.58%	大賣/鉅額交易
2019/10/23	0	0.00	3	26.52	26.35	-3	20,671	-0.01%
2019/10/22	0.2	26.55	0	0.00	26.55	0.2	21,359	0.00%
2019/10/21	1	26.25	0	0.00	26.30	1	21,715	0.00%
2019/10/17	0.2	26.45	0	0.00	26.35	0.2	22,112	0.00%
2019/10/14	10.1	26.30	0.1	26.40	26.30	10	22,065	0.05%
2019/10/09	106	26.30	2	26.25	26.25	104	22,129	0.47%	大買/鉅額交易
2019/10/08	2.1	26.35	2	26.48	26.30	0.1	22,168	0.00%
2019/10/04	1.1	26.16	0	0.00	26.15	1.1	22,638	0.00%
2019/10/03	0	0.00	1	26.15	26.20	-1	22,613	0.00%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/09/27	2.2	26.26	0	0.00	26.25	2.2	22,506	0.01%
2019/09/25	2	26.58	0	0.00	26.55	2	22,583	0.01%
2019/09/24	1	26.70	0	0.00	26.75	1	22,930	0.00%
2019/09/23	0	0.00	5	26.70	26.60	-5	23,043	-0.02%
2019/09/20	2	26.55	3	26.80	26.80	-1	23,223	0.00%
2019/09/19	6	26.53	0	0.00	26.60	6	22,928	0.03%
2019/09/18	4.6	26.52	0	0.00	26.60	4.6	22,929	0.02%
2019/09/17	2	26.25	1	26.15	26.35	1	22,955	0.00%
2019/09/16	6	26.33	3	26.35	26.35	3	23,115	0.01%
2019/09/12	3	26.43	0	0.00	26.40	3	23,217	0.01%
2019/09/11	0	0.00	3.2	26.50	26.55	-3.2	23,404	-0.01%
2019/09/10	14	26.35	41	26.34	26.50	-27	23,314	-0.12%
2019/09/09	1	25.95	0	0.00	25.95	1	23,108	0.00%
2019/09/03	1	25.75	0	0.00	25.50	1	26,001	0.00%
2019/09/02	2	25.40	0	0.00	25.40	2	26,062	0.01%
2019/08/30	1	25.15	0	0.00	25.25	1	26,219	0.00%
2019/08/29	0	0.00	7	24.89	24.95	-7	26,212	-0.03%
2019/08/28	1	24.95	0	0.00	24.95	1	26,278	0.00%
2019/08/27	0	0.00	0.5	25.00	24.90	-0.5	26,610	0.00%
2019/08/26	0	0.00	4	24.80	24.75	-4	26,731	-0.01%
2019/08/22	30	25.03	0	0.00	24.85	30	27,080	0.11%
2019/08/21	3	25.12	0	0.00	25.00	3	27,472	0.01%
2019/08/20	2	25.45	0	0.00	25.25	2	27,503	0.01%
2019/08/16	1	24.80	0	0.00	25.10	1	27,509	0.00%
2019/08/14	55	25.28	0	0.00	25.05	55	28,148	0.20%
2019/08/13	40	25.05	20	25.05	24.95	20	28,151	0.07%
2019/08/12	12	25.21	10	25.25	25.15	2	28,133	0.01%
2019/08/07	24	24.95	0	0.00	24.95	24	28,051	0.09%
2019/08/06	4.1	24.55	25	24.69	25.00	-20.9	28,144	-0.07%
2019/08/05	4	25.00	7	25.04	25.00	-3	27,843	-0.01%
2019/08/02	1	25.30	1.3	25.24	25.25	-0.3	27,540	0.00%
2019/08/01	21	25.65	0	0.00	25.60	21	27,284	0.08%
2019/07/31	2	25.93	0	0.00	26.00	2	26,895	0.01%
2019/07/30	0	0.00	1	25.90	25.65	-1	26,736	0.00%
2019/07/29	16	25.85	0	0.00	25.85	16	26,960	0.06%
2019/07/26	28.7	26.21	0	0.00	26.15	28.7	26,721	0.11%
2019/07/25	23	26.35	8	26.64	26.30	15	26,367	0.06%
2019/07/24	2	28.15	0	0.00	28.10	2	24,865	0.01%
2019/07/23	6.1	27.95	0	0.00	28.10	6.1	24,492	0.02%
2019/07/22	0	0.00	20.3	27.70	27.95	-20.3	24,260	-0.08%
2019/07/19	0	0.00	1	27.50	27.50	-1	23,851	0.00%
2019/07/15	4	27.35	5	27.47	27.50	-1	23,605	0.00%
2019/07/12	0	0.00	1	27.30	27.35	-1	23,437	0.00%
2019/07/11	2	27.05	14	27.01	27.20	-12	23,233	-0.05%
2019/07/10	1	26.45	20	26.41	26.50	-19	22,762	-0.08%
2019/07/08	1	26.30	2	26.35	26.35	-1	23,065	0.00%
2019/07/03	0	0.00	6	25.85	26.10	-6	23,491	-0.03%
2019/07/02	11	25.90	0	0.00	25.90	11	23,672	0.05%
2019/07/01	2	25.80	0	0.00	26.00	2	23,789	0.01%
2019/06/28	7	26.04	0	0.00	26.00	7	23,488	0.03%
2019/06/27	10	26.30	0	0.00	26.35	10	23,380	0.04%
2019/06/25	3	26.38	0	0.00	26.45	3	23,461	0.01%
2019/06/24	0	0.00	1	26.40	26.50	-1	23,674	0.00%
2019/06/19	2	26.20	5	26.25	26.35	-3	23,701	-0.01%
2019/06/18	2	25.88	0	0.00	25.95	2	23,540	0.01%
2019/06/14	16	25.93	0	0.00	25.90	16	23,776	0.07%
2019/06/13	63	25.66	52	25.47	25.55	11	24,075	0.05%
2019/06/12	59	25.46	55	25.44	25.80	4	23,782	0.02%
2019/06/11	10	26.75	1.4	26.46	26.55	8.6	22,365	0.04%
2019/06/06	0	0.00	60	27.36	27.40	-60	21,216	-0.28%
2019/06/04	2	27.05	0	0.00	27.40	2	20,989	0.01%
2019/06/03	7	27.04	0	0.00	27.20	7	21,008	0.03%
2019/05/31	10	27.55	8	27.24	27.40	2	20,625	0.01%
2019/05/30	5	26.96	48	27.19	27.20	-43	20,292	-0.21%
2019/05/29	5	26.60	2	26.55	26.60	3	20,092	0.01%
2019/05/28	0	0.00	2	26.50	26.65	-2	20,048	-0.01%
2019/05/27	5	26.30	0	26.40	26.35	5	19,647	0.03%
2019/05/24	0	0.00	25	26.16	26.10	-25	19,623	-0.13%
2019/05/23	2	25.88	0	0.00	25.95	2	19,414	0.01%
2019/05/21	2	26.10	6	26.05	26.20	-4	19,193	-0.02%
2019/05/20	3	25.30	2.1	25.48	25.50	0.9	18,601	0.00%
2019/05/17	7	25.16	1	25.30	25.15	6	18,585	0.03%
2019/05/14	2	25.08	0.7	25.10	25.00	1.3	18,916	0.01%
2019/05/13	10	25.00	0	0.00	25.20	10	18,807	0.05%
2019/05/10	20	25.15	0.1	25.10	25.00	19.9	18,849	0.11%
2019/05/09	2	25.00	2	25.15	25.00	0	18,933	0.00%
2019/05/08	7	25.11	0	0.00	25.10	7	18,851	0.04%
2019/05/06	10	25.00	1	25.00	25.00	9	18,814	0.05%
2019/05/03	1	25.30	0	0.00	25.30	1	18,468	0.01%
2019/05/02	1	25.40	2	25.50	25.50	-1	18,253	-0.01%
2019/04/30	3	25.37	1	25.40	25.35	2	18,221	0.01%
2019/04/29	15	25.40	0	0.00	25.40	15	18,211	0.08%
2019/04/26	0	0.00	3	24.62	24.75	-3	17,998	-0.02%
2019/04/25	0	0.00	1	24.30	24.25	-1	17,956	-0.01%
2019/04/24	3	24.30	0.6	24.30	24.25	2.4	17,982	0.01%
2019/04/23	5.9	24.25	0	0.00	24.25	5.9	17,987	0.03%
2019/04/22	0	0.00	1	24.20	24.20	-1	17,908	-0.01%
2019/04/19	0	0.00	3	24.05	24.10	-3	18,069	-0.02%
2019/04/15	0	0.00	10.1	23.80	24.00	-10.1	18,807	-0.05%
2019/04/12	25	23.75	0.4	23.90	23.85	24.6	18,693	0.13%
2019/04/11	27	23.92	0	0.00	23.90	27	18,397	0.15%
2019/04/10	10	24.00	0	0.00	24.00	10	18,284	0.05%
2019/04/09	2	23.95	0	0.00	24.00	2	18,336	0.01%
2019/04/08	2	24.00	2	23.95	23.95	0	18,029	0.00%
2019/04/03	5	23.85	0.1	24.00	24.00	4.9	17,704	0.03%
2019/04/02	0	0.00	3	23.93	24.00	-3	17,400	-0.02%
2019/04/01	0	0.00	5	23.92	23.85	-5	17,289	-0.03%
2019/03/29	10	23.60	2.1	23.51	23.75	8	17,047	0.05%
2019/03/28	0	0.00	4	23.40	23.60	-4	16,965	-0.02%
2019/03/27	5	23.45	0	0.00	23.45	5	16,785	0.03%
2019/03/25	5	23.40	3	23.55	23.45	2	16,759	0.01%
2019/03/22	3	23.48	8.1	23.50	23.60	-5.1	16,503	-0.03%
2019/03/21	0	0.00	1.3	23.35	23.35	-1.3	16,257	-0.01%
2019/03/20	1	23.35	3	23.27	23.30	-2	16,136	-0.01%
2019/03/19	4	23.24	3	23.23	23.30	1	15,773	0.01%
2019/03/18	4	23.09	33	23.04	23.10	-29	15,502	-0.19%
2019/03/15	0	0.00	52	22.50	22.50	-52	14,950	-0.35%
2019/03/12	0	0.00	0.1	22.45	22.40	-0.1	15,255	0.00%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	2	22.10	1	22.15	22.10	1	15,446	0.01%
2019/03/07	0	0.00	10	22.25	22.20	-10	15,604	-0.06%
2019/03/06	5	22.15	1	22.20	22.20	4	15,520	0.03%
2019/03/05	0	0.00	1	22.20	22.15	-1	15,649	-0.01%
2019/03/04	15	22.10	3	22.13	22.15	12	15,772	0.08%
2019/02/27	0	0.00	2	22.00	22.10	-2	15,696	-0.01%
2019/02/26	1	22.00	1	22.10	22.00	0	15,641	0.00%
2019/02/25	0	0.00	4	21.95	22.00	-4	15,615	-0.03%
2019/02/22	0	0.00	1	21.80	21.85	-1	15,616	-0.01%
2019/02/18	1	21.60	0	0.00	21.70	1	15,793	0.01%
2019/02/15	3	21.50	10	21.75	21.55	-7	15,757	-0.04%
2019/02/14	0	0.00	1	21.85	21.80	-1	15,741	-0.01%
2019/02/13	1	21.90	22	21.83	21.90	-21	15,671	-0.13%
2019/02/12	3	21.70	5	21.62	21.60	-2	15,307	-0.01%
2019/02/11	1	21.50	0	0.00	21.45	1	15,363	0.01%
2019/01/30	1	21.35	0	0.00	21.35	1	15,373	0.01%
2019/01/25	2	21.20	0	0.00	21.20	2	15,427	0.01%
2019/01/24	0	0.00	1	21.10	21.15	-1	15,386	-0.01%
2019/01/23	14	21.16	0	0.00	21.15	14	15,689	0.09%
2019/01/21	10	21.35	48	21.30	21.40	-38	16,139	-0.24%
2019/01/17	2	20.80	0	0.00	20.95	2	16,698	0.01%
2019/01/15	0	0.00	10	20.95	21.10	-10	17,393	-0.06%
2019/01/11	24	20.95	36	20.96	21.00	-12	17,687	-0.07%
2019/01/10	0	0.00	7	20.76	20.90	-7	17,599	-0.04%
2019/01/09	0	0.00	52	20.59	20.70	-52	17,810	-0.29%
2019/01/04	0	0.00	1	20.15	20.20	-1	18,456	-0.01%
2019/01/03	0	0.00	6	20.24	20.10	-6	19,529	-0.03%
2019/01/02	10	20.10	5	20.30	20.10	5	19,757	0.03%
2018/12/28	11	20.15	0	0.00	20.10	11	19,901	0.06%
2018/12/27	0	0.00	14.1	20.24	20.25	-14.1	19,989	-0.07%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/24	0	0.00	1	20.20	20.20	-1	20,467	0.00%
2018/12/22	20	20.03	0	0.00	20.05	20	20,407	0.10%
2018/12/20	25	20.07	0	0.00	20.05	25	20,632	0.12%
2018/12/19	5	20.10	0	0.00	20.20	5	20,630	0.02%
2018/12/18	37	20.06	0.5	20.15	20.05	36.5	20,689	0.18%
2018/12/17	11	20.43	0	0.00	20.40	11	20,559	0.05%
2018/12/13	0	0.00	10	20.63	20.60	-10	20,707	-0.05%
2018/12/12	0	0.00	10	20.43	20.45	-10	20,676	-0.05%
2018/12/11	7	20.20	29.5	20.20	20.20	-22.5	20,699	-0.11%
2018/12/07	10	20.45	2	20.40	20.35	8	20,881	0.04%
2018/12/06	6	20.55	0	0.00	20.45	6	20,842	0.03%
2018/12/05	16	20.70	0	0.00	20.65	16	20,622	0.08%
2018/12/03	1	20.90	15	20.98	21.00	-14	21,048	-0.07%
2018/11/29	10	20.73	0.1	20.70	20.65	9.9	20,923	0.05%
2018/11/28	10	20.70	28.8	20.76	20.75	-18.8	20,813	-0.09%
2018/11/27	23.5	20.72	0	0.00	20.70	23.5	20,751	0.11%
2018/11/26	5	20.80	5	21.00	20.75	0	20,769	0.00%
2018/11/23	15	20.80	27	20.75	20.75	-12	20,746	-0.06%
2018/11/22	5	20.85	0	0.00	20.85	5	20,940	0.02%
2018/11/21	11	20.85	0	0.00	20.95	11	20,971	0.05%
2018/11/20	15	21.03	0.1	21.10	21.00	14.9	20,952	0.07%
2018/11/19	0	0.00	5	21.40	21.15	-5	20,867	-0.02%
2018/11/16	0	0.00	10	21.20	21.30	-10	20,940	-0.05%
2018/11/15	1	21.00	0	0.00	21.25	1	21,101	0.00%
2018/11/13	6	21.02	0	0.00	21.10	6	21,146	0.03%
2018/11/12	20	21.20	0	0.00	21.10	20	21,230	0.09%
2018/11/08	0.9	21.35	10	21.20	21.35	-9.1	21,427	-0.04%
2018/11/07	0	0.00	56	21.01	21.10	-56	21,259	-0.26%
2018/11/06	21	20.75	2	20.85	20.95	19	21,331	0.09%
2018/11/05	7	20.65	5	20.90	20.90	2	21,271	0.01%
2018/11/02	1	20.75	25	20.59	20.95	-24	21,327	-0.11%
2018/11/01	12	20.33	0	0.00	20.35	12	21,475	0.06%
2018/10/31	30.1	20.09	53	20.39	20.50	-22.9	21,654	-0.11%
2018/10/30	1	19.95	0	0.00	19.85	1	21,381	0.00%
2018/10/29	9	19.73	0	0.00	19.60	9	21,457	0.04%
2018/10/26	6	19.93	23	20.00	19.85	-17	21,237	-0.08%
2018/10/25	38	20.00	3	19.85	19.95	35	20,989	0.17%
2018/10/24	11	20.21	0	0.00	20.40	11	20,864	0.05%
2018/10/23	11	20.66	79	20.59	20.55	-68	20,596	-0.33%
2018/10/22	81	20.98	30	21.00	20.90	51	20,634	0.25%
2018/10/19	5	21.15	0	0.00	21.20	5	21,371	0.02%
2018/10/18	8	21.25	0	0.00	21.30	8	21,953	0.04%
2018/10/17	3	21.32	0	0.00	21.30	3	22,288	0.01%
2018/10/16	4	21.36	10	21.20	21.25	-6	22,707	-0.03%
2018/10/15	11	21.40	0	0.00	21.50	11	22,810	0.05%
2018/10/12	7	21.42	6	21.43	21.75	1	22,725	0.00%
2018/10/11	15	21.82	15.1	21.67	21.60	-0.1	22,514	0.00%
2018/10/09	6	22.18	12	22.47	22.35	-6	21,684	-0.03%
2018/10/08	17	22.14	0	0.00	22.05	17	21,599	0.08%
2018/10/05	5	22.05	10.2	22.10	22.05	-5.2	21,648	-0.02%
2018/10/04	13	22.15	0	0.00	22.20	13	21,719	0.06%
2018/10/02	4	22.44	0.4	22.55	22.45	3.6	21,800	0.02%
2018/09/28	6	22.45	3.2	22.42	22.55	2.8	21,924	0.01%
2018/09/27	0	0.00	5	22.55	22.50	-5	21,937	-0.02%
2018/09/26	3	22.60	0	0.00	22.55	3	21,787	0.01%
2018/09/25	3	22.67	0.2	22.70	22.75	2.8	21,931	0.01%
2018/09/21	0.7	22.60	32.3	22.65	22.65	-31.6	21,926	-0.14%
2018/09/19	1	22.30	0	0.00	22.30	1	21,922	0.00%
2018/09/17	0	0.00	2	22.30	22.30	-2	22,111	-0.01%
2018/09/11	0.6	22.30	0	0.00	22.30	0.6	24,111	0.00%
2018/09/07	0	0.00	9.9	22.40	22.30	-9.9	24,644	-0.04%
2018/09/06	7	22.12	4.6	22.06	22.00	2.4	24,498	0.01%
2018/09/05	1	22.40	1	22.30	22.25	0	24,306	0.00%
2018/09/04	1.7	22.50	0	0.00	22.45	1.7	24,389	0.01%
2018/09/03	2	22.40	0	0.00	22.45	2	24,495	0.01%
2018/08/31	0	0.00	10	22.35	22.60	-10	24,580	-0.04%
2018/08/30	2	22.40	0	0.00	22.45	2	24,596	0.01%
2018/08/29	3	22.52	0.4	22.55	22.60	2.6	24,861	0.01%
2018/08/28	0	0.00	0.4	22.45	22.45	-0.4	24,888	0.00%
2018/08/27	1	22.20	0	0.00	22.25	1	24,877	0.00%
2018/08/23	0	0.00	1	22.30	22.35	-1	26,130	0.00%
2018/08/22	15	22.20	7	22.24	22.25	8	26,468	0.03%
2018/08/21	0	0.00	19	21.94	22.00	-19	26,256	-0.07%
2018/08/17	11	21.85	0	0.00	21.75	11	26,200	0.04%
2018/08/15	1	21.70	0	0.00	21.55	1	26,034	0.00%
2018/08/14	2	21.65	0	0.00	21.70	2	26,005	0.01%
2018/08/13	0	0.00	3	21.68	21.60	-3	26,031	-0.01%
2018/08/10	1	21.65	0	0.00	21.80	1	25,809	0.00%
2018/08/09	1	21.70	1	21.90	21.70	0	25,901	0.00%
2018/08/08	0	0.00	7	21.87	21.95	-7	25,510	-0.03%
2018/08/07	4.1	21.78	32	21.92	21.65	-27.9	25,626	-0.11%
2018/08/06	0.6	21.75	56.5	21.69	21.65	-55.9	25,757	-0.22%
2018/08/03	1	21.20	0	0.00	21.30	1	25,721	0.00%
2018/08/02	1	21.35	1	21.30	21.25	0	25,593	0.00%
2018/08/01	1	21.30	0	0.00	21.40	1	25,543	0.00%
2018/07/31	0	0.00	20	21.40	21.35	-20	25,618	-0.08%
2018/07/30	1	20.95	0	0.00	21.00	1	25,488	0.00%
2018/07/27	6	20.93	0	0.00	20.95	6	25,593	0.02%
2018/07/26	58	20.91	0	0.00	21.10	58	25,359	0.23%
2018/07/25	6	22.40	1	22.45	22.45	5	24,594	0.02%
2018/07/24	40	22.39	4	22.40	22.35	36	24,225	0.15%
2018/07/23	0.5	22.15	80.3	21.98	22.20	-79.8	23,943	-0.33%
2018/07/18	17	21.75	0	0.00	21.70	17	23,302	0.07%
2018/07/17	0	0.00	2	21.75	21.70	-2	23,322	-0.01%
2018/07/16	0	0.00	20	21.78	21.70	-20	23,204	-0.09%
2018/07/13	0	0.00	2	21.75	21.80	-2	23,181	-0.01%
2018/07/12	0	0.00	19	21.56	21.65	-19	22,993	-0.08%
2018/07/10	5	21.10	0	0.00	21.15	5	22,723	0.02%
2018/07/09	0	0.00	11.4	21.05	21.05	-11.4	22,706	-0.05%
2018/07/06	0	0.00	0.5	21.00	20.95	-0.5	22,809	0.00%
2018/07/04	1	20.95	1	21.00	20.90	0	23,080	0.00%
2018/07/03	27.4	21.04	13	21.14	20.95	14.4	23,244	0.06%
2018/07/02	0.1	21.25	0	0.00	21.05	0.1	23,287	0.00%
2018/06/29	0	0.00	1	21.25	21.25	-1	23,269	0.00%
2018/06/28	0	0.00	65	20.90	20.90	-65	23,018	-0.28%
2018/06/27	2	21.10	0	0.00	21.00	2	22,898	0.01%
2018/06/26	1	21.00	0	0.00	21.10	1	22,866	0.00%
2018/06/25	2	21.20	0	0.00	21.15	2	22,765	0.01%
2018/06/22	3	20.90	0	0.00	20.90	3	22,187	0.01%
2018/06/21	16	21.00	0	0.00	21.05	16	21,835	0.07%
2018/06/20	2	21.15	20	21.25	21.20	-18	21,448	-0.08%
2018/06/19	1	21.30	0.5	21.35	21.20	0.5	21,255	0.00%
2018/06/15	1	21.55	0	0.00	21.50	1	20,993	0.00%
2018/06/14	11	21.50	0	0.00	21.40	11	20,688	0.05%
2018/06/13	17	21.80	0	0.00	21.75	17	20,651	0.08%
2018/06/12	0	0.00	20	21.90	21.95	-20	20,943	-0.10%
2018/06/08	20	21.88	10	21.85	21.85	10	20,647	0.05%
2018/06/07	0	0.00	1	21.90	21.90	-1	20,550	0.00%
2018/06/06	10	21.50	62	21.63	21.80	-52	20,481	-0.25%
2018/06/05	0.9	21.50	41	21.42	21.50	-40.1	20,094	-0.20%
2018/06/04	0	0.00	5	21.20	21.25	-5	19,888	-0.03%
2018/06/01	5	20.90	0	0.00	21.10	5	19,806	0.03%
2018/05/31	1	20.90	41.1	21.05	20.90	-40.1	19,617	-0.20%
2018/05/30	40	21.07	0	0.00	21.00	40	18,518	0.22%
2018/05/29	11	21.21	0	0.00	21.30	11	18,050	0.06%
2018/05/28	5	21.20	0	0.00	21.25	5	18,174	0.03%
2018/05/25	66	21.18	0	0.00	21.15	66	18,447	0.36%
2018/05/24	23	21.18	0	0.00	21.20	23	18,530	0.12%
2018/05/23	1	21.20	0	0.00	21.15	1	18,745	0.01%
2018/05/22	0	0.00	10	21.20	21.25	-10	18,789	-0.05%
2018/05/21	0	0.00	10	21.15	21.25	-10	19,174	-0.05%
2018/05/18	0	0.00	1	21.15	21.15	-1	19,484	-0.01%
2018/05/17	1	21.15	0	0.00	21.15	1	19,752	0.01%
2018/05/15	0	0.00	10	21.20	21.15	-10	20,236	-0.05%
2018/05/14	0	0.00	15.4	21.23	21.20	-15.4	21,219	-0.07%
2018/05/11	0	0.00	17.3	20.89	20.90	-17.3	20,891	-0.08%
2018/05/10	10	20.75	0	0.00	20.80	10	20,762	0.05%
2018/05/09	12	20.71	0	0.00	20.70	12	20,623	0.06%
2018/05/07	18	20.72	0	0.00	20.70	18	20,482	0.09%
2018/05/04	8	20.56	0	0.00	20.70	8	20,229	0.04%
2018/05/03	1	20.55	0	0.00	20.55	1	19,964	0.01%
2018/05/02	7	20.88	0	0.00	20.85	7	19,853	0.04%
2018/04/30	4	20.98	60	20.84	21.00	-56	19,823	-0.28%
2018/04/27	0	0.00	16	20.60	20.60	-16	19,442	-0.08%
2018/04/26	10	20.55	12	20.54	20.55	-2	19,337	-0.01%
2018/04/25	40	20.19	0	0.00	20.25	40	18,756	0.21%
2018/04/24	10	20.25	0	0.00	20.25	10	18,750	0.05%
2018/04/20	2	20.35	0	0.00	20.35	2	18,459	0.01%
2018/04/18	0	0.00	10	20.05	20.10	-10	18,405	-0.05%
2018/04/17	3	19.97	0	0.00	20.05	3	18,418	0.02%
2018/04/13	0	0.00	6	20.12	20.05	-6	18,429	-0.03%
2018/04/11	1	19.90	160	20.00	20.00	-159	18,618	-0.85%	大賣/鉅額交易
2018/04/09	3	19.55	0	0.00	19.60	3	18,617	0.02%
2018/04/03	4	19.41	1	19.45	19.45	3	18,393	0.02%
2018/04/02	10	19.45	0	0.00	19.50	10	18,244	0.05%
2018/03/31	10	19.55	0	0.00	19.55	10	18,130	0.06%
2018/03/30	16	19.50	0	0.00	19.50	16	18,148	0.09%
2018/03/29	5	19.50	0	0.00	19.60	5	18,061	0.03%
2018/03/28	2	19.45	0	0.00	19.50	2	17,940	0.01%
2018/03/27	3	19.45	0	0.00	19.45	3	17,863	0.02%
2018/03/26	25	19.34	0	0.00	19.35	25	17,556	0.14%
2018/03/23	13	19.36	0	0.00	19.40	13	17,404	0.07%
2018/03/21	20	19.56	1	19.60	19.60	19	17,019	0.11%
2018/03/20	41	19.50	0	0.00	19.50	41	17,193	0.24%
2018/03/19	17	19.49	0	0.00	19.60	17	17,095	0.10%
2018/03/16	25	19.30	4	19.40	19.30	21	16,798	0.13%
2018/03/14	1	19.45	16	19.50	19.45	-15	16,414	-0.09%
2018/03/12	1	19.45	0	0.00	19.50	1	16,407	0.01%
2018/03/08	1	19.30	0	0.00	19.35	1	16,711	0.01%
2018/03/07	21	19.30	0	0.00	19.40	21	16,752	0.13%
2018/03/05	4	19.25	0.5	19.35	19.20	3.5	17,229	0.02%
2018/03/01	13	19.50	95	19.50	19.40	-82	17,038	-0.48%
2018/02/26	0	0.00	1	19.40	19.50	-1	16,660	-0.01%
2018/02/23	3	19.35	5	19.40	19.30	-2	16,730	-0.01%
2018/02/22	2	19.20	34	19.20	19.30	-32	17,184	-0.19%
2018/02/21	1.6	19.27	0	0.00	19.30	1.6	17,463	0.01%
2018/02/09	27	18.74	0	0.00	18.70	27	16,791	0.16%
2018/02/08	1	18.85	4	18.90	18.90	-3	16,543	-0.02%
2018/02/07	5	18.83	1	18.80	18.65	4	16,492	0.02%
2018/02/06	49	18.65	3	18.55	18.50	46	16,036	0.29%
2018/02/05	5	19.10	0	0.00	19.10	5	14,890	0.03%
2018/02/02	1	19.30	0	0.00	19.30	1	14,702	0.01%
2018/02/01	2	19.33	0	0.00	19.30	2	14,743	0.01%
2018/01/31	0	0.00	25	19.25	19.20	-25	14,772	-0.17%
2018/01/30	3	19.30	0	0.00	19.30	3	14,652	0.02%
2018/01/29	2	19.40	0	0.00	19.50	2	14,592	0.01%
2018/01/25	20	19.40	22.8	19.40	19.50	-2.8	14,466	-0.02%
2018/01/24	1	19.30	0.5	19.45	19.45	0.5	14,371	0.00%
2018/01/22	1	19.50	0.1	19.55	19.60	0.9	14,192	0.01%
2018/01/16	4	19.55	0	0.00	19.45	4	13,944	0.03%
2018/01/15	1	19.50	12	19.45	19.50	-11	13,804	-0.08%
2018/01/12	2.5	19.48	0	0.00	19.50	2.5	13,625	0.02%
2018/01/11	1	19.50	20	19.55	19.55	-19	13,433	-0.14%
2018/01/10	12	19.51	0	0.00	19.60	12	13,576	0.09%
2018/01/08	20	19.65	68	19.60	19.60	-48	13,493	-0.36%
2018/01/05	0.1	19.30	1	19.35	19.35	-0.9	13,108	-0.01%
2018/01/04	0	0.00	3	19.25	19.30	-3	13,178	-0.02%
2018/01/03	0	0.00	8	19.14	19.35	-8	13,256	-0.06%
2018/01/02	0	0.00	2	18.88	18.90	-2	12,821	-0.02%