玉山金 (2884)-永豐金-大園券商分點個股進出

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
27.80
漲跌
▲0.45
漲幅
+1.65%
成交量
21,669張
產業
上市金融類股
3218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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/12/03	0	0.00	6	27.65	27.80	-6	22,524	-0.03%
2024/12/02	0.1	27.35	0	0.00	27.35	0.1	22,466	0.00%
2024/11/29	13	27.09	2	27.05	27.00	11	22,410	0.05%
2024/11/28	3	27.25	2	27.20	27.30	1	22,582	0.00%
2024/11/27	0.1	27.30	21	27.40	27.35	-20.9	22,701	-0.09%
2024/11/25	1	27.55	10.9	27.50	27.80	-9.9	22,575	-0.04%
2024/11/22	0	0.00	2	27.40	27.45	-2	22,175	-0.01%
2024/11/21	11	26.90	3	27.05	27.35	8	21,646	0.04%
2024/11/20	0	0.00	57	27.10	27.05	-57	20,916	-0.27%
2024/11/19	31.1	26.81	8	27.22	27.10	23.1	19,862	0.12%
2024/11/18	12.1	26.94	0.6	27.00	27.15	11.5	18,827	0.06%
2024/11/15	5	26.90	8	27.10	26.85	-3	18,125	-0.02%
2024/11/14	28	26.89	0	27.10	26.70	28	17,992	0.16%
2024/11/13	15.1	27.01	7.3	27.10	27.10	7.8	17,725	0.04%
2024/11/12	4.1	27.08	1	27.07	27.15	3.1	17,893	0.02%
2024/11/11	0.6	27.45	5	27.38	27.45	-4.5	17,642	-0.03%
2024/11/08	1	27.48	11	27.35	27.45	-10	17,939	-0.06%
2024/11/07	0	0.00	0.1	27.50	27.40	-0.1	18,494	0.00%
2024/11/06	6	27.20	5.1	27.20	27.05	0.9	18,659	0.00%
2024/11/05	16	27.20	0.1	27.30	27.30	15.9	18,890	0.08%
2024/11/04	11	27.02	11.1	27.31	27.35	-0.1	19,382	0.00%
2024/11/01	29.5	26.93	0	0.00	26.85	29.5	20,312	0.15%
2024/10/30	2.2	27.26	1.6	27.31	27.40	0.6	20,091	0.00%
2024/10/29	4	27.31	1	27.15	27.30	3	20,367	0.01%
2024/10/28	5	27.52	9	27.54	27.50	-4	20,578	-0.02%
2024/10/25	3	27.70	0	0.00	27.65	3	21,092	0.01%
2024/10/24	10	27.75	0	0.00	27.85	10	21,866	0.05%
2024/10/23	8	27.95	0	28.00	27.90	8	23,000	0.03%
2024/10/22	6	28.15	2	28.20	28.20	4	23,654	0.02%
2024/10/21	10	28.32	1	28.30	28.15	9	24,287	0.04%
2024/10/18	1.3	28.65	37.6	28.75	28.80	-36.4	24,720	-0.15%
2024/10/17	0	0.00	1	28.35	28.25	-1	25,238	0.00%
2024/10/16	0	28.35	0	28.50	28.35	0	25,827	0.00%
2024/10/15	0	0.00	24.4	28.41	28.65	-24.4	26,109	-0.09%
2024/10/14	1	28.20	0.5	28.16	28.30	0.5	26,307	0.00%
2024/10/11	0	0.00	8.4	28.20	28.15	-8.4	26,491	-0.03%
2024/10/09	0	0.00	5.2	28.15	28.05	-5.2	26,719	-0.02%
2024/10/08	3.4	27.89	8.1	27.89	27.95	-4.7	26,967	-0.02%
2024/10/07	2	27.90	3	28.13	28.10	-1	27,092	0.00%
2024/10/04	3.1	27.97	1.3	28.16	28.00	1.7	27,123	0.01%
2024/09/30	5.9	28.08	0	0.00	28.05	5.9	26,927	0.02%
2024/09/27	2	28.35	4.1	28.34	28.30	-2.1	27,077	-0.01%
2024/09/26	0	0.00	22	28.69	28.65	-22	26,996	-0.08%
2024/09/25	0	0.00	5.6	28.65	28.50	-5.6	26,988	-0.02%
2024/09/24	0	0.00	86	28.45	28.50	-86	27,074	-0.32%
2024/09/23	0.1	28.30	9.8	28.36	28.40	-9.7	27,230	-0.04%
2024/09/20	0	0.00	20.4	28.12	28.20	-20.4	27,312	-0.07%
2024/09/19	0	0.00	1.4	27.89	27.85	-1.4	27,240	-0.01%
2024/09/18	0	0.00	1	27.80	27.85	-1	27,325	0.00%
2024/09/16	1	27.70	10	27.70	27.70	-9	27,622	-0.03%
2024/09/13	0	0.00	2	27.80	27.80	-2	27,818	-0.01%
2024/09/12	3	27.60	5	27.80	27.70	-2	28,295	-0.01%
2024/09/11	2.1	27.61	0.6	27.75	27.60	1.5	28,398	0.01%
2024/09/10	3	27.80	30	27.85	27.95	-27	28,441	-0.09%
2024/09/06	3	27.07	3	27.42	27.50	0	28,154	0.00%
2024/09/05	0.1	27.30	1	27.25	27.30	-0.9	28,213	0.00%
2024/09/04	1	27.25	38.1	27.24	27.25	-37.1	28,333	-0.13%
2024/09/03	0.1	27.95	3	27.98	27.65	-2.9	28,137	-0.01%
2024/09/02	2	28.13	29.5	28.18	28.10	-27.5	28,285	-0.10%
2024/08/30	0.1	28.05	37	28.13	28.20	-36.9	28,505	-0.13%
2024/08/29	1.6	27.90	9.6	27.84	27.95	-8	28,306	-0.03%
2024/08/28	0.1	27.75	9	27.73	27.85	-8.9	28,804	-0.03%
2024/08/27	2	27.80	2	27.85	27.90	0	30,682	0.00%
2024/08/26	0.1	27.65	13	27.82	27.90	-12.9	30,998	-0.04%
2024/08/23	0	0.00	4	27.43	27.40	-4	31,165	-0.01%
2024/08/22	3.7	27.31	26	27.35	27.40	-22.3	31,283	-0.07%
2024/08/21	0	0.00	3	27.20	27.35	-3	31,623	-0.01%
2024/08/20	0	0.00	3.7	27.26	27.30	-3.7	31,956	-0.01%
2024/08/19	0.8	27.15	0	27.20	27.15	0.7	32,949	0.00%
2024/08/16	1	27.25	6	27.23	27.30	-5	33,710	-0.01%
2024/08/15	13	26.81	20	27.30	26.70	-7	34,426	-0.02%
2024/08/14	3.1	27.26	31	27.16	27.25	-27.9	35,510	-0.08%
2024/08/13	3.5	26.82	8	26.92	26.80	-4.5	36,429	-0.01%
2024/08/12	1.1	27.01	25.2	27.01	27.00	-24.1	36,545	-0.07%
2024/08/09	0.1	26.80	8	26.66	26.65	-7.9	36,425	-0.02%
2024/08/08	24.9	25.68	59.2	25.92	25.80	-34.3	36,014	-0.10%
2024/08/07	8.2	25.80	21.3	25.93	25.90	-13.1	35,903	-0.04%
2024/08/06	8.1	25.41	16	25.72	25.75	-7.9	35,931	-0.02%
2024/08/05	54.1	25.37	60.1	25.17	25.35	-6.1	35,513	-0.02%
2024/08/02	20.2	26.29	3	26.25	26.45	17.2	34,697	0.05%
2024/08/01	49.3	26.56	0	0.00	26.65	49.3	34,521	0.14%
2024/07/31	22.1	26.50	27	26.48	26.55	-4.9	34,624	-0.01%
2024/07/30	57.2	26.23	5	26.36	26.25	52.2	34,344	0.15%
2024/07/29	50.6	26.89	0.2	26.85	26.70	50.4	33,901	0.15%
2024/07/26	115.5	27.06	2	27.25	27.00	113.5	33,348	0.34%	大買/鉅額交易
2024/07/23	37	29.81	0	0.00	29.80	37	32,615	0.11%
2024/07/22	20.4	29.57	62	29.75	29.70	-41.6	31,924	-0.13%
2024/07/19	4	30.15	5	29.98	30.25	-1	31,416	0.00%
2024/07/18	3	30.42	12	30.39	30.45	-9	30,911	-0.03%
2024/07/17	5	29.90	24	30.04	30.05	-19	30,308	-0.06%
2024/07/16	16	29.87	1.5	29.80	30.00	14.5	29,926	0.05%
2024/07/15	15.2	29.87	1	30.20	30.00	14.2	29,944	0.05%
2024/07/12	25	29.83	3	29.87	29.90	22	29,800	0.07%
2024/07/11	21	29.66	60.2	29.70	29.85	-39.2	29,938	-0.13%
2024/07/10	11.1	29.45	9	29.46	29.60	2.1	30,359	0.01%
2024/07/09	14	29.25	0.6	29.20	29.25	13.4	30,202	0.04%
2024/07/08	22	29.06	0.1	29.15	29.25	21.9	30,075	0.07%
2024/07/05	1	29.20	0	0.00	29.25	1	29,962	0.00%
2024/07/04	20	29.09	63.9	29.18	29.25	-43.9	30,026	-0.15%
2024/07/03	0	28.90	43.1	28.90	29.05	-43.1	29,942	-0.14%
2024/07/02	20	28.60	24	28.60	28.75	-4	29,776	-0.01%
2024/07/01	10.2	28.60	2	28.65	28.75	8.2	30,048	0.03%
2024/06/28	2	28.55	30	28.87	28.55	-28	30,067	-0.09%
2024/06/27	10.1	28.40	0	0.00	28.60	10.1	29,873	0.03%
2024/06/26	67	28.74	0	0.00	28.80	67	29,720	0.23%
2024/06/25	0	0.00	1	29.05	29.10	-1	29,742	0.00%
2024/06/24	20	28.78	32	28.95	29.00	-12	29,648	-0.04%
2024/06/21	0	0.00	5.1	28.90	28.90	-5.1	29,922	-0.02%
2024/06/20	10	28.80	502	28.84	29.00	-492	29,718	-1.66%	大賣/鉅額交易
2024/06/19	0	0.00	33.6	28.95	28.95	-33.6	29,989	-0.11%
2024/06/18	10	28.75	0	0.00	28.85	10	29,873	0.03%
2024/06/17	28	28.73	3	28.73	28.70	25	29,953	0.08%
2024/06/14	4	28.68	53.5	28.75	28.75	-49.5	30,207	-0.16%
2024/06/13	5.5	28.89	0	0.00	28.70	5.5	30,815	0.02%
2024/06/12	0	0.00	5.1	28.77	28.75	-5.1	31,291	-0.02%
2024/06/11	0	28.75	2	28.75	28.60	-2	31,762	-0.01%
2024/06/07	2	28.85	3	28.85	28.95	-1	31,721	0.00%
2024/06/06	0	0.00	73.1	28.84	28.85	-73.1	31,698	-0.23%
2024/06/05	10	28.60	2	28.65	28.60	8	31,635	0.03%
2024/06/04	3	28.30	2.1	28.35	28.35	1	31,708	0.00%
2024/06/03	5	28.31	0.1	28.70	28.60	4.9	31,681	0.02%
2024/05/31	0	28.75	9.3	28.72	28.60	-9.3	31,204	-0.03%
2024/05/30	50.1	27.76	0	0.00	27.70	50.1	29,475	0.17%
2024/05/29	23.2	28.04	1	28.25	27.90	22.2	29,317	0.08%
2024/05/28	5.1	28.50	12.2	28.41	28.40	-7.1	29,067	-0.02%
2024/05/27	22.2	28.32	0.3	28.50	28.65	22	29,542	0.07%
2024/05/24	8.7	28.26	0.6	28.35	28.30	8.1	29,801	0.03%
2024/05/23	14.1	28.30	4	28.46	28.65	10.1	29,765	0.03%
2024/05/22	16.1	28.67	32.7	28.60	28.50	-16.6	28,969	-0.06%
2024/05/21	16.2	28.71	7.1	29.10	28.85	9.1	28,352	0.03%
2024/05/20	3.3	29.04	27.1	29.30	29.40	-23.8	27,499	-0.09%
2024/05/17	0.1	28.10	72.4	28.80	29.00	-72.3	26,294	-0.27%
2024/05/16	2.2	28.26	13.4	28.21	28.30	-11.2	25,180	-0.04%
2024/05/15	60.6	28.10	89.3	28.30	28.00	-28.7	24,945	-0.12%
2024/05/14	22.3	28.06	0	0.00	27.90	22.3	25,005	0.09%
2024/05/13	2.2	28.49	0	0.00	28.30	2.2	25,333	0.01%
2024/05/10	3.1	28.01	12.3	28.33	28.50	-9.2	25,250	-0.04%
2024/05/09	8.4	28.14	2	28.10	27.90	6.4	25,063	0.03%
2024/05/08	50.1	28.10	85	28.20	28.25	-34.9	24,971	-0.14%
2024/05/07	0.1	28.10	17.7	28.15	28.20	-17.6	24,922	-0.07%
2024/05/06	11	28.05	7.2	28.00	28.10	3.9	24,685	0.02%
2024/05/03	28.1	27.67	10.5	27.70	27.60	17.6	24,200	0.07%
2024/05/02	0	0.00	11	27.55	27.45	-11	24,077	-0.05%
2024/04/30	11.1	27.61	2	27.60	27.40	9.1	24,007	0.04%
2024/04/29	0.2	27.50	70.7	27.57	27.65	-70.5	23,856	-0.30%
2024/04/26	0	0.00	2	27.10	27.10	-2	23,407	-0.01%
2024/04/25	0	0.00	0.5	27.05	27.15	-0.5	23,519	0.00%
2024/04/24	1	27.25	0	0.00	27.05	1	23,463	0.00%
2024/04/23	0.5	27.20	13	27.27	27.20	-12.5	23,582	-0.05%
2024/04/22	4.1	26.93	27.6	26.99	27.05	-23.5	23,508	-0.10%
2024/04/19	7.2	26.63	0	0.00	26.55	7.2	23,286	0.03%
2024/04/18	5	26.85	3	27.02	27.00	2	22,782	0.01%
2024/04/17	8.3	26.28	10	26.28	26.50	-1.7	22,603	-0.01%
2024/04/16	24.7	26.59	1	26.25	26.30	23.7	22,238	0.11%
2024/04/15	3	26.88	1	27.10	27.05	2	21,578	0.01%
2024/04/12	2	27.08	0	0.00	27.10	2	21,487	0.01%
2024/04/11	12	27.06	2.1	27.20	27.25	9.9	21,342	0.05%
2024/04/10	21	27.22	5	27.25	27.15	16	21,272	0.08%
2024/04/09	11	27.16	10.3	27.15	27.30	0.7	21,201	0.00%
2024/04/08	0	0.00	19.8	27.10	27.15	-19.8	21,091	-0.09%
2024/04/03	53.5	26.97	0	0.00	26.90	53.5	20,964	0.26%
2024/04/02	3	27.22	0.3	27.25	27.30	2.7	20,732	0.01%
2024/04/01	5.1	27.20	16.5	27.32	27.35	-11.4	20,725	-0.05%
2024/03/29	6.1	27.27	3.4	27.23	27.25	2.7	20,636	0.01%
2024/03/28	7	27.12	5	27.25	27.15	2	20,438	0.01%
2024/03/27	6.1	27.15	1.1	27.15	27.20	5	20,255	0.02%
2024/03/26	1	27.20	30.5	27.22	27.35	-29.5	20,157	-0.15%
2024/03/25	20	27.05	50	27.12	27.05	-30	19,831	-0.15%
2024/03/22	24.2	27.07	17.1	27.04	27.10	7.1	19,769	0.04%
2024/03/21	8	26.73	33	26.75	26.75	-25	19,355	-0.13%
2024/03/20	18.1	26.48	2.4	26.58	26.50	15.7	19,372	0.08%
2024/03/19	1	26.60	26.3	26.60	26.55	-25.3	19,384	-0.13%
2024/03/18	16	26.43	6.9	26.54	26.50	9.1	19,138	0.05%
2024/03/15	8.4	26.09	7.3	26.10	26.20	1.1	18,545	0.01%
2024/03/14	8.7	25.95	28.3	25.97	26.05	-19.6	17,906	-0.11%
2024/03/13	0.1	25.60	0	0.00	25.70	0.1	17,429	0.00%
2024/03/12	2.8	25.53	7.7	25.60	25.65	-4.9	17,248	-0.03%
2024/03/11	5.1	25.38	1.5	25.40	25.50	3.6	17,255	0.02%
2024/03/08	5.2	25.28	4.4	25.34	25.30	0.8	17,111	0.00%
2024/03/07	0.5	25.40	101	25.45	25.40	-100.5	16,848	-0.60%	大賣/
2024/03/06	11	25.35	21.8	25.38	25.40	-10.8	16,754	-0.06%
2024/03/05	3	25.32	26.9	25.34	25.30	-23.9	17,078	-0.14%
2024/03/04	0	0.00	6.1	25.35	25.35	-6.1	17,106	-0.04%
2024/03/01	1	25.30	0	0.00	25.35	1	17,143	0.01%
2024/02/29	15.1	25.23	3	25.22	25.25	12.1	17,045	0.07%
2024/02/27	17.3	25.01	12	24.97	25.10	5.3	16,349	0.03%
2024/02/26	19.5	24.37	5.2	24.36	24.35	14.2	15,680	0.09%
2024/02/23	8	24.49	0	0.00	24.40	8	15,393	0.05%
2024/02/22	18.1	24.56	30	24.65	24.50	-11.9	15,548	-0.08%
2024/02/21	2.2	24.66	0	0.00	24.65	2.2	15,462	0.01%
2024/02/20	5	24.78	10	24.80	24.75	-5	15,474	-0.03%
2024/02/19	1	24.70	1	24.80	24.80	0	15,942	0.00%
2024/02/16	19.1	24.62	0.9	24.72	24.65	18.1	16,164	0.11%
2024/02/15	3	24.73	0	0.00	24.65	3	16,245	0.02%
2024/02/05	51.7	24.55	0	0.00	24.50	51.7	16,018	0.32%
2024/02/02	7	24.76	1	24.85	24.85	6	15,635	0.04%
2024/01/31	3.1	24.77	20	24.70	24.75	-16.9	15,622	-0.11%
2024/01/30	2	24.82	1	25.00	24.75	1	15,642	0.01%
2024/01/29	0.5	24.90	17.1	24.95	25.00	-16.6	15,754	-0.11%
2024/01/26	5.1	24.95	0	0.00	24.85	5.1	15,870	0.03%
2024/01/25	1.2	24.62	1	24.65	24.65	0.2	15,891	0.00%
2024/01/24	2	24.58	1	24.60	24.65	1	15,832	0.01%
2024/01/23	14	24.60	11	24.70	24.65	3	15,780	0.02%
2024/01/22	22	24.63	0.2	24.70	24.55	21.8	15,738	0.14%
2024/01/19	18	24.59	2	24.70	24.70	16	15,569	0.10%
2024/01/18	21.2	24.58	2	24.70	24.55	19.2	15,506	0.12%
2024/01/17	18.5	24.74	26.4	24.75	24.60	-7.9	15,396	-0.05%
2024/01/16	13.3	25.05	24.8	25.09	25.00	-11.6	15,148	-0.08%
2024/01/12	11.2	25.31	4	25.30	25.35	7.2	15,170	0.05%
2024/01/11	1.1	25.41	5.5	25.45	25.40	-4.4	15,220	-0.03%
2024/01/10	1.1	25.41	23	25.45	25.40	-21.9	15,145	-0.14%
2024/01/09	5.2	25.70	6	25.65	25.50	-0.8	15,226	-0.01%
2024/01/08	2.1	25.78	10	25.90	25.80	-7.9	15,229	-0.05%
2024/01/05	3.1	25.65	0	0.00	25.65	3.1	15,177	0.02%
2024/01/04	0.4	25.65	1	25.65	25.70	-0.7	15,318	0.00%
2024/01/03	3	25.55	1.4	25.55	25.60	1.6	15,632	0.01%
2024/01/02	4.2	25.80	23	25.79	25.90	-18.8	15,580	-0.12%
2023/12/29	0	0.00	60	25.75	25.80	-60	15,639	-0.38%
2023/12/28	0	0.00	25.3	25.70	25.80	-25.3	15,982	-0.16%
2023/12/27	0	0.00	22.2	25.67	25.70	-22.2	15,958	-0.14%
2023/12/26	0.1	25.40	0.4	25.45	25.50	-0.3	15,869	0.00%
2023/12/22	2.1	25.30	14	25.31	25.40	-11.9	15,902	-0.07%
2023/12/20	0.1	25.50	0	0.00	25.40	0.1	15,837	0.00%
2023/12/15	1	25.75	20.8	25.75	25.70	-19.8	16,006	-0.12%
2023/12/14	0	0.00	25.1	25.75	25.75	-25.1	15,631	-0.16%
2023/12/13	0.1	25.50	0	0.00	25.45	0.1	15,320	0.00%
2023/12/12	0.4	25.49	9.9	25.50	25.50	-9.6	15,780	-0.06%
2023/12/11	2	25.45	2.6	25.52	25.60	-0.6	15,935	0.00%
2023/12/08	2	25.55	0.1	25.60	25.60	1.9	15,933	0.01%
2023/12/07	2	25.55	38.7	25.45	25.50	-36.7	15,995	-0.23%
2023/12/06	0	0.00	3	25.59	25.55	-3	16,053	-0.02%
2023/12/05	0	0.00	1	25.40	25.45	-1	15,903	-0.01%
2023/12/04	1	25.15	0	0.00	25.25	1	15,964	0.01%
2023/12/01	28	25.26	0	0.00	25.25	28	16,050	0.17%
2023/11/30	0	0.00	3.9	25.59	25.60	-3.9	15,938	-0.02%
2023/11/29	0	0.00	2	25.63	25.55	-2	15,390	-0.01%
2023/11/28	0	0.00	32.1	25.53	25.70	-32.1	15,247	-0.21%
2023/11/27	0	0.00	10.2	25.50	25.35	-10.2	15,485	-0.07%
2023/11/24	0.5	25.45	0.2	25.45	25.50	0.3	15,446	0.00%
2023/11/22	0.1	25.55	234.6	25.60	25.50	-234.5	15,421	-1.52%	大賣/鉅額交易
2023/11/21	10.7	25.60	115.3	25.65	25.70	-104.6	15,392	-0.68%	大賣/鉅額交易
2023/11/20	0.4	25.11	0	0.00	25.20	0.4	15,160	0.00%
2023/11/17	1.2	25.11	6	25.19	25.15	-4.8	15,128	-0.03%
2023/11/16	1.2	24.92	25	24.88	25.15	-23.8	15,028	-0.16%
2023/11/15	10.5	24.60	1.2	24.55	24.60	9.3	14,492	0.06%
2023/11/14	20	24.45	0	0.00	24.50	20	14,218	0.14%
2023/11/13	0	0.00	20	24.50	24.50	-20	14,179	-0.14%
2023/11/09	1	24.55	1	24.55	24.45	0	14,577	0.00%
2023/11/07	0.1	24.45	3	24.42	24.50	-2.9	14,679	-0.02%
2023/11/06	11.1	24.56	8.6	24.54	24.55	2.4	14,703	0.02%
2023/11/03	10	24.35	0.1	24.30	24.35	9.9	14,523	0.07%
2023/11/02	0.2	24.20	3.1	24.18	24.15	-2.9	14,579	-0.02%
2023/11/01	1	23.90	0.2	23.95	23.85	0.8	14,552	0.01%
2023/10/31	3.8	23.85	2	23.85	23.85	1.8	14,678	0.01%
2023/10/30	6.1	23.87	0	0.00	23.85	6.1	14,894	0.04%
2023/10/27	1	23.95	5.6	23.96	24.00	-4.6	14,857	-0.03%
2023/10/26	1	23.85	2	23.90	23.80	-1	15,070	-0.01%
2023/10/25	2	23.98	4	24.00	23.95	-2	15,050	-0.01%
2023/10/24	14	23.94	0.2	24.00	23.95	13.8	15,626	0.09%
2023/10/23	0.5	24.00	0	0.00	24.05	0.5	16,228	0.00%
2023/10/20	4.3	24.00	0	0.00	24.00	4.3	16,482	0.03%
2023/10/19	20	24.25	0	0.00	24.20	20	16,384	0.12%
2023/10/18	1.2	24.52	0	0.00	24.50	1.2	16,613	0.01%
2023/10/17	0	0.00	3	24.67	24.70	-3	16,772	-0.02%
2023/10/16	0	0.00	6	24.70	24.70	-6	16,846	-0.04%
2023/10/13	1.2	24.61	0	0.00	24.65	1.2	16,874	0.01%
2023/10/12	0.9	24.70	12	24.65	24.75	-11.1	17,048	-0.06%
2023/10/11	2	24.48	4	24.53	24.60	-2	17,071	-0.01%
2023/10/06	0	24.15	0	0.00	24.20	0	16,857	0.00%
2023/10/05	4	23.98	0	0.00	24.00	4	16,946	0.02%
2023/10/04	28.6	23.83	0	0.00	23.80	28.6	16,918	0.17%
2023/10/03	7.3	24.11	16	24.12	24.10	-8.7	16,657	-0.05%
2023/10/02	4.2	24.24	0.5	24.35	24.15	3.8	16,730	0.02%
2023/09/28	2.1	24.20	0	0.00	24.25	2.1	17,234	0.01%
2023/09/27	8	24.14	1.2	24.15	24.15	6.8	17,375	0.04%
2023/09/26	1	24.15	2.2	24.17	24.15	-1.1	17,441	-0.01%
2023/09/25	2	24.30	2.5	24.25	24.30	-0.5	17,418	0.00%
2023/09/22	1	24.15	12	24.15	24.10	-11	17,676	-0.06%
2023/09/21	15.4	24.09	0	0.00	24.05	15.4	17,755	0.09%
2023/09/20	1.2	24.45	0	0.00	24.35	1.2	17,558	0.01%
2023/09/19	0.3	24.50	0	0.00	24.45	0.3	17,476	0.00%
2023/09/18	0	24.45	2	24.45	24.45	-2	17,648	-0.01%
2023/09/15	7.9	24.47	0	0.00	24.40	7.9	17,710	0.04%
2023/09/14	0	0.00	10.6	24.55	24.80	-10.6	17,220	-0.06%
2023/09/13	1	24.30	0	0.00	24.30	1	17,044	0.01%
2023/09/12	14.2	24.12	2	24.10	24.25	12.2	17,281	0.07%
2023/09/11	6.3	24.14	2	24.15	24.15	4.3	17,201	0.03%
2023/09/08	4	24.21	1	24.33	24.20	3	17,161	0.02%
2023/09/07	22.6	24.28	1.3	24.27	24.20	21.3	17,201	0.12%
2023/09/06	29.1	24.42	1.2	24.37	24.35	27.9	17,154	0.16%
2023/09/05	29.6	24.53	12.9	24.58	24.50	16.7	17,051	0.10%
2023/09/04	21	24.65	0.6	24.67	24.60	20.4	17,088	0.12%
2023/09/01	1.1	24.60	1	24.60	24.55	0.1	17,206	0.00%
2023/08/31	10	24.55	2.3	24.76	24.45	7.7	17,334	0.04%
2023/08/30	14	24.85	3	24.80	24.80	11	17,105	0.06%
2023/08/29	5	24.56	3	24.55	24.60	2	17,267	0.01%
2023/08/28	3	24.60	0	0.00	24.50	3	17,312	0.02%
2023/08/25	5	24.39	0	0.00	24.35	5	17,853	0.03%
2023/08/24	51	24.41	15.8	24.47	24.40	35.1	17,935	0.20%
2023/08/23	2	24.55	1	24.60	24.55	1	17,763	0.01%
2023/08/22	3.2	24.76	0	0.00	24.65	3.2	17,798	0.02%
2023/08/21	0	0.00	0.1	24.90	24.85	-0.1	17,833	0.00%
2023/08/18	1.8	24.60	0	0.00	24.60	1.8	17,896	0.01%
2023/08/17	12.1	24.36	1	24.55	24.50	11.1	17,943	0.06%
2023/08/16	50.2	24.60	0	0.00	24.55	50.2	17,968	0.28%
2023/08/15	95.3	25.18	16.5	25.16	25.00	78.8	18,074	0.44%
2023/08/14	5	25.38	9.5	25.39	25.35	-4.5	18,157	-0.02%
2023/08/11	1	25.70	5.1	25.85	25.70	-4.1	18,303	-0.02%
2023/08/10	9	25.74	6	25.85	25.85	3	18,654	0.02%
2023/08/09	5	25.66	0	0.00	25.90	5	18,587	0.03%
2023/08/08	2	25.70	0	0.00	25.60	2	18,629	0.01%
2023/08/07	1.2	25.71	1.2	25.77	25.75	0	18,521	0.00%
2023/08/04	5.4	25.59	1.6	25.67	25.55	3.8	19,029	0.02%
2023/08/02	3.1	25.69	0	0.00	25.65	3.1	19,034	0.02%
2023/08/01	0	0.00	40	25.95	25.95	-40	18,926	-0.21%
2023/07/31	8	25.93	1	25.90	25.85	7	18,911	0.04%
2023/07/28	6	25.95	21	25.95	25.95	-15	18,840	-0.08%
2023/07/27	12	25.96	0	0.00	26.00	12	19,073	0.06%
2023/07/26	29.2	26.83	21.1	26.88	26.95	8.1	18,746	0.04%
2023/07/25	3	26.32	3	26.30	26.55	0	18,198	0.00%
2023/07/24	30.2	26.40	2.4	26.29	26.25	27.8	17,976	0.15%
2023/07/21	7.9	26.59	0	0.00	26.45	7.9	17,922	0.04%
2023/07/20	1	26.40	3	26.60	26.60	-2	17,686	-0.01%
2023/07/19	8	26.37	2.3	26.41	26.45	5.7	17,536	0.03%
2023/07/18	1	26.40	0	0.00	26.45	1	17,454	0.01%
2023/07/17	2	26.38	1.5	26.43	26.45	0.5	17,439	0.00%
2023/07/14	3.5	26.22	6	26.10	26.30	-2.5	17,330	-0.01%
2023/07/13	4	26.00	0.2	26.05	26.00	3.8	17,212	0.02%
2023/07/12	10	25.63	0	0.00	25.95	10	17,202	0.06%
2023/07/11	0.2	25.60	0	0.00	25.80	0.2	17,178	0.00%
2023/07/10	2.6	25.47	0	0.00	25.45	2.6	17,133	0.02%
2023/07/07	12.5	25.58	0.3	25.67	25.55	12.2	17,090	0.07%
2023/07/06	12.8	25.89	0	0.00	25.80	12.8	17,046	0.08%
2023/07/05	34	26.10	3.2	26.13	26.15	30.8	16,503	0.19%
2023/07/04	6.3	26.01	10	25.95	26.05	-3.7	16,516	-0.02%
2023/06/30	10.3	26.19	1.5	26.07	26.05	8.8	17,383	0.05%
2023/06/29	2.3	26.04	2	25.95	25.95	0.3	17,356	0.00%
2023/06/28	0.5	26.15	3.7	26.16	26.10	-3.2	17,343	-0.02%
2023/06/27	1	26.25	1.1	26.20	26.20	-0.1	17,375	0.00%
2023/06/26	0	0.00	5	26.40	26.35	-5	17,445	-0.03%
2023/06/21	0.9	26.30	5	26.35	26.40	-4.1	17,372	-0.02%
2023/06/20	1	26.25	0	0.00	26.30	1	17,509	0.01%
2023/06/19	0	0.00	16.8	26.16	26.30	-16.8	17,602	-0.10%
2023/06/16	0.3	26.25	58	26.25	26.20	-57.8	17,763	-0.33%
2023/06/15	1.7	26.19	1	26.20	26.25	0.7	17,695	0.00%
2023/06/14	0	0.00	2.7	26.23	26.25	-2.7	18,005	-0.01%
2023/06/13	0.3	26.30	0.7	26.30	26.30	-0.4	18,799	0.00%
2023/06/12	6.2	26.34	1	26.20	26.20	5.2	18,972	0.03%
2023/06/09	5	26.60	0	0.00	26.50	5	19,209	0.03%
2023/06/08	0	0.00	2.3	26.51	26.60	-2.3	19,690	-0.01%
2023/06/07	2.2	26.59	5.4	26.61	26.70	-3.2	20,013	-0.02%
2023/06/06	17.7	26.47	23.1	26.65	26.55	-5.4	20,186	-0.03%
2023/06/05	0	0.00	22.2	26.43	26.35	-22.2	20,288	-0.11%
2023/06/02	1	26.10	9	26.10	26.00	-8	20,283	-0.04%
2023/06/01	0	0.00	3	25.85	25.85	-3	20,341	-0.01%
2023/05/31	0.4	25.95	0	0.00	25.90	0.4	20,433	0.00%
2023/05/30	1.3	25.95	7	25.96	25.90	-5.7	20,093	-0.03%
2023/05/29	0.3	25.80	14	25.89	25.80	-13.7	20,295	-0.07%
2023/05/26	0.2	25.85	1	25.85	25.75	-0.8	21,019	0.00%
2023/05/25	50	25.90	59	25.86	25.80	-9	21,338	-0.04%
2023/05/24	0.5	26.00	2.5	26.00	26.10	-2	21,844	-0.01%
2023/05/23	3	26.08	16.4	26.14	26.10	-13.4	24,309	-0.05%
2023/05/22	9	26.22	6.7	26.27	26.20	2.3	24,670	0.01%
2023/05/19	3	26.22	30	26.24	26.30	-27	24,822	-0.11%
2023/05/18	0	0.00	11.1	25.97	26.00	-11.1	24,535	-0.05%
2023/05/17	0	0.00	18	25.75	25.90	-18	24,518	-0.07%
2023/05/16	10	25.60	23.7	25.58	25.70	-13.7	24,504	-0.06%
2023/05/15	0	0.00	7.6	25.19	25.30	-7.6	24,649	-0.03%
2023/05/12	4	25.20	0	0.00	25.25	4	24,732	0.02%
2023/05/11	2	25.45	4	25.43	25.45	-2	24,717	-0.01%
2023/05/10	3.1	25.40	12	25.36	25.50	-8.9	24,967	-0.04%
2023/05/09	20	25.00	3	24.97	25.05	17	24,612	0.07%
2023/05/08	10.7	25.00	3.2	25.00	24.95	7.5	24,684	0.03%
2023/05/05	1	24.95	5.5	24.90	24.95	-4.5	24,564	-0.02%
2023/05/04	0	0.00	41.1	24.83	24.90	-41.1	24,734	-0.17%
2023/05/03	7.2	24.78	23	24.73	24.80	-15.8	24,849	-0.06%
2023/05/02	19	24.56	38	24.61	24.90	-19	25,028	-0.08%
2023/04/28	1	24.85	0	0.00	24.95	1	25,602	0.00%
2023/04/27	6.2	24.78	5	24.80	24.80	1.2	25,915	0.00%
2023/04/26	0	0.00	1	24.90	24.95	-1	26,074	0.00%
2023/04/25	53.2	24.85	0	0.00	24.95	53.2	26,059	0.20%
2023/04/24	5.5	24.85	12.9	24.90	25.00	-7.4	26,186	-0.03%
2023/04/21	5	24.79	0	0.00	24.85	5	26,318	0.02%
2023/04/20	2.1	24.90	1.1	24.90	24.90	1	26,408	0.00%
2023/04/19	6	25.01	0	0.00	25.05	6	26,893	0.02%
2023/04/18	0	0.00	4	25.20	25.30	-4	26,824	-0.01%
2023/04/17	3.1	25.14	3	25.23	25.25	0.1	26,845	0.00%
2023/04/14	0	0.00	6.3	25.39	25.45	-6.3	26,928	-0.02%
2023/04/12	1.1	25.11	11.1	25.13	25.30	-10	26,846	-0.04%
2023/04/11	0.5	25.21	2	25.15	25.25	-1.5	26,870	-0.01%
2023/04/10	0.5	25.07	1.4	25.06	25.00	-0.9	26,754	0.00%
2023/04/07	12.5	25.06	32	25.02	25.00	-19.5	26,718	-0.07%
2023/04/06	19	25.46	5	25.43	25.45	14	26,524	0.05%
2023/03/31	23	25.15	18.1	25.12	25.30	4.9	25,953	0.02%
2023/03/30	129	24.95	11	24.95	25.00	118	25,577	0.46%	大買/鉅額交易
2023/03/29	0	0.00	19.2	24.89	24.90	-19.2	25,366	-0.08%
2023/03/28	1	24.75	7.6	24.75	24.80	-6.6	25,574	-0.03%
2023/03/27	4.1	24.66	5.1	24.66	24.70	-1	25,631	0.00%
2023/03/24	4	24.58	3.2	24.69	24.70	0.9	25,780	0.00%
2023/03/23	2.2	24.55	18.2	24.57	24.65	-16	25,780	-0.06%
2023/03/22	2	24.35	15.5	24.40	24.45	-13.5	25,746	-0.05%
2023/03/21	21.7	24.00	20.8	24.15	23.95	0.9	25,969	0.00%
2023/03/20	6.2	23.71	1	23.65	23.75	5.2	25,940	0.02%
2023/03/17	12.2	23.67	1.1	23.71	23.70	11.1	25,820	0.04%
2023/03/16	48.5	23.56	124.1	23.75	23.55	-75.6	25,737	-0.29%	大賣/
2023/03/15	33.6	24.09	0.3	24.17	24.00	33.3	25,346	0.13%
2023/03/14	29.6	24.08	24.7	24.07	24.05	4.9	25,227	0.02%
2023/03/13	34.5	24.22	130	24.20	24.35	-95.5	24,999	-0.38%	大賣/
2023/03/10	37.6	24.61	0	0.00	24.55	37.6	24,830	0.15%
2023/03/09	39.1	24.84	0	0.00	24.85	39.1	24,730	0.16%
2023/03/08	4.1	24.99	6	24.95	25.00	-1.9	25,046	-0.01%
2023/03/07	26.3	24.97	5.2	24.95	25.00	21.1	25,186	0.08%
2023/03/06	3.1	24.75	19	24.84	24.85	-15.9	25,275	-0.06%
2023/03/03	13	24.70	2	24.73	24.65	11	25,394	0.04%
2023/03/02	14.2	24.77	0	0.00	24.70	14.2	25,413	0.06%
2023/03/01	20.5	24.75	5	24.77	24.80	15.5	25,464	0.06%
2023/02/24	4.3	24.93	11.4	24.95	24.95	-7.1	25,274	-0.03%
2023/02/23	2.6	24.97	27.5	24.96	24.95	-25	24,712	-0.10%
2023/02/22	30.4	24.73	16	24.74	24.90	14.4	24,520	0.06%
2023/02/21	134.7	24.73	35.7	24.68	24.75	99.1	24,211	0.41%	大買/
2023/02/20	2	25.95	12	25.85	26.00	-10	22,032	-0.05%
2023/02/17	1.2	25.28	76.2	25.40	25.40	-75	22,020	-0.34%
2023/02/16	12	25.09	1	25.10	25.10	11	22,302	0.05%
2023/02/15	5.1	25.05	4	25.03	25.05	1.1	22,859	0.00%
2023/02/14	5	25.20	5.4	25.29	25.25	-0.4	22,744	0.00%
2023/02/13	3.2	25.07	18	24.93	25.20	-14.9	22,744	-0.07%
2023/02/10	12.6	24.68	10	24.70	24.70	2.6	22,403	0.01%
2023/02/09	16.7	24.51	12	24.53	24.60	4.7	22,403	0.02%
2023/02/08	5.4	24.50	4	24.49	24.50	1.4	22,448	0.01%
2023/02/07	4.1	24.48	0	0.00	24.40	4.1	22,204	0.02%
2023/02/06	6.1	24.52	2.5	24.58	24.50	3.6	22,109	0.02%
2023/02/03	3	24.67	28	24.70	24.70	-25	21,991	-0.11%
2023/02/02	8.2	24.64	1	24.55	24.65	7.2	22,066	0.03%
2023/02/01	2	24.65	1	24.65	24.65	1	21,983	0.00%
2023/01/31	33.4	24.55	11	24.79	24.50	22.4	22,091	0.10%
2023/01/30	9.2	24.58	8	24.58	24.90	1.2	21,892	0.01%
2023/01/17	13.2	24.27	1	24.25	24.15	12.2	21,493	0.06%
2023/01/16	1.3	24.50	0.6	24.55	24.45	0.7	21,542	0.00%
2023/01/13	23.8	24.34	0.1	24.35	24.25	23.7	21,747	0.11%
2023/01/12	7.1	24.14	0.1	24.35	24.05	7	22,253	0.03%
2023/01/11	7.6	24.31	4.3	24.30	24.20	3.3	22,618	0.01%
2023/01/10	18.4	24.48	0	0.00	24.50	18.4	23,176	0.08%
2023/01/09	2	24.33	3.1	24.47	24.60	-1.1	23,482	0.00%
2023/01/06	13.2	23.98	110	24.00	23.95	-96.8	23,520	-0.41%	大賣/
2023/01/05	8.1	24.00	0.9	24.05	24.00	7.1	24,293	0.03%
2023/01/04	7.3	23.84	0	0.00	23.80	7.3	24,469	0.03%
2023/01/03	7	23.92	0	0.00	24.00	7	24,994	0.03%
2022/12/30	3	24.20	0	0.00	24.05	3	25,089	0.01%
2022/12/29	3.2	24.00	0	0.00	24.10	3.2	25,674	0.01%
2022/12/28	2	24.15	0	0.00	24.05	2	25,844	0.01%
2022/12/26	0.1	24.20	0	0.00	24.15	0.1	26,483	0.00%
2022/12/23	0.6	24.19	0	0.00	24.10	0.6	26,908	0.00%
2022/12/21	1.1	24.10	0	0.00	24.10	1.1	27,681	0.00%
2022/12/20	23	24.01	0	0.00	24.00	23	27,990	0.08%
2022/12/19	3.3	24.09	9	24.10	24.30	-5.8	28,030	-0.02%
2022/12/16	53.7	24.30	10	24.25	24.25	43.7	28,079	0.16%
2022/12/15	0	0.00	3.2	24.42	24.60	-3.2	28,313	-0.01%
2022/12/14	1	24.60	2.1	24.58	24.65	-1.1	28,358	0.00%
2022/12/13	8.3	24.21	0	0.00	24.20	8.3	28,309	0.03%
2022/12/12	0.3	24.52	1	24.65	24.55	-0.7	27,953	0.00%
2022/12/09	1.4	24.68	14	24.70	24.65	-12.6	28,309	-0.04%
2022/12/07	0.2	24.40	0	0.00	24.40	0.2	28,384	0.00%
2022/12/06	4	24.13	0	0.00	24.20	4	28,176	0.01%
2022/12/05	1.1	24.41	0	0.00	24.25	1.1	28,230	0.00%
2022/12/02	6.3	24.28	6	24.33	24.15	0.3	28,164	0.00%
2022/12/01	20.5	24.63	1	24.70	24.60	19.5	28,065	0.07%
2022/11/30	12	24.75	6	24.78	24.80	6	27,907	0.02%
2022/11/29	1	24.25	18	24.28	24.50	-17	27,597	-0.06%
2022/11/28	3.1	23.78	1.1	24.10	24.10	1.9	27,285	0.01%
2022/11/25	15	24.06	1	23.95	24.15	14	27,359	0.05%
2022/11/24	3	24.12	6	24.18	24.25	-3	27,342	-0.01%
2022/11/23	2	24.00	6	23.97	24.00	-4	27,320	-0.01%
2022/11/22	3.7	23.65	0	0.00	23.75	3.7	27,186	0.01%
2022/11/21	6	23.55	28.7	23.60	23.75	-22.7	27,053	-0.08%
2022/11/18	12	23.53	2	23.53	23.70	10	26,863	0.04%
2022/11/17	10.2	23.68	0	0.00	23.75	10.2	26,730	0.04%
2022/11/16	2.1	23.95	20	24.13	24.00	-18	26,587	-0.07%
2022/11/15	3	24.08	0.2	24.10	24.20	2.8	26,305	0.01%
2022/11/14	11.1	24.01	2	23.95	24.05	9.1	25,900	0.03%
2022/11/11	7.5	23.67	34	23.69	24.00	-26.5	25,449	-0.10%
2022/11/10	11	23.22	0	0.00	23.20	11	24,852	0.04%
2022/11/09	28	23.44	2	23.35	23.45	26	24,785	0.10%
2022/11/08	0.6	23.55	1	23.45	23.50	-0.4	24,490	0.00%
2022/11/07	0.2	23.45	1.9	23.35	23.50	-1.7	24,427	-0.01%
2022/11/04	3.9	23.00	0	0.00	23.05	3.9	24,457	0.02%
2022/11/03	0.9	23.15	0	0.00	23.05	0.9	24,429	0.00%
2022/11/02	4.7	23.35	0	0.00	23.25	4.7	24,583	0.02%
2022/11/01	0.1	23.50	2	23.35	23.40	-1.9	24,560	-0.01%
2022/10/31	12	23.44	0	0.00	23.20	12	24,549	0.05%
2022/10/28	9.1	23.19	0	0.00	23.15	9.1	24,458	0.04%
2022/10/27	4.4	23.37	0	0.00	23.10	4.4	24,668	0.02%
2022/10/26	1.5	23.32	24.1	23.21	23.20	-22.6	24,592	-0.09%
2022/10/25	0.1	22.80	75	22.55	22.80	-74.9	24,368	-0.31%
2022/10/24	10.8	22.89	9.1	22.84	22.85	1.7	24,346	0.01%
2022/10/21	17.2	22.87	8.2	23.08	22.95	9	24,367	0.04%
2022/10/20	17.2	22.24	1	22.60	22.55	16.2	24,420	0.07%
2022/10/19	69.9	22.66	15.1	22.50	22.50	54.8	24,148	0.23%
2022/10/18	8.6	22.96	5	22.90	23.00	3.6	24,006	0.01%
2022/10/17	22	23.14	11.1	23.14	23.10	10.9	23,675	0.05%
2022/10/14	28.3	23.64	11.2	23.61	23.55	17.1	23,619	0.07%
2022/10/13	45.7	23.75	387.3	23.66	23.75	-341.6	23,349	-1.46%	大賣/鉅額交易
2022/10/12	24.2	24.33	305.1	24.15	24.60	-280.9	22,797	-1.23%	大賣/鉅額交易
2022/10/11	30.3	24.68	6.1	24.60	24.40	24.3	22,867	0.11%
2022/10/07	2.1	25.40	1	25.30	25.30	1.1	22,305	0.00%
2022/10/06	20.2	25.34	1	25.25	25.45	19.2	22,453	0.09%
2022/10/05	11.1	25.32	0	0.00	25.25	11.1	22,312	0.05%
2022/10/04	22.8	25.37	0	0.00	25.30	22.8	22,603	0.10%
2022/10/03	25	25.36	0	0.00	25.35	25	23,041	0.11%
2022/09/30	30.8	25.87	2	25.85	25.75	28.8	22,887	0.13%
2022/09/29	11.5	26.01	0	0.00	26.10	11.5	22,759	0.05%
2022/09/28	3	26.05	0	0.00	26.10	3	22,658	0.01%
2022/09/27	25.6	26.17	2	26.15	26.15	23.6	22,376	0.11%
2022/09/26	51.4	26.44	12	26.49	26.35	39.4	22,217	0.18%
2022/09/23	4.6	26.82	0	0.00	26.75	4.6	22,276	0.02%
2022/09/22	73	26.82	0	0.00	26.80	73	22,245	0.33%
2022/09/21	4.2	27.34	0	0.00	27.30	4.2	21,945	0.02%
2022/09/20	1.3	27.41	1	27.40	27.40	0.3	21,898	0.00%
2022/09/19	21.1	27.40	0	0.00	27.40	21.1	21,916	0.10%
2022/09/16	10.2	27.37	0	0.00	27.40	10.2	21,998	0.05%
2022/09/15	1.2	27.32	0.1	27.65	27.55	1	21,723	0.00%
2022/09/14	14.2	27.46	0.1	27.65	27.40	14.1	21,826	0.06%
2022/09/13	2.6	27.83	3.3	27.86	27.75	-0.8	21,825	0.00%
2022/09/12	0.1	27.70	0.4	27.70	27.75	-0.4	21,909	0.00%
2022/09/08	5	27.45	5	27.35	27.50	0	22,215	0.00%
2022/09/07	17	27.47	2.1	27.41	27.30	14.8	22,493	0.07%
2022/09/06	2	27.85	2.1	27.80	27.80	-0.1	22,502	0.00%
2022/09/05	36.1	27.57	20	27.45	27.55	16.1	22,607	0.07%
2022/09/02	6.9	27.66	0.2	27.75	27.60	6.7	22,677	0.03%
2022/09/01	22.3	27.71	0	0.00	27.65	22.3	22,680	0.10%
2022/08/31	18.7	27.86	6	28.03	28.20	12.7	22,507	0.06%
2022/08/30	3.2	27.70	0	0.00	27.65	3.2	22,279	0.01%
2022/08/29	27.5	27.69	0.3	27.80	27.70	27.2	22,262	0.12%
2022/08/25	10.1	27.90	0	27.90	27.80	10.1	22,389	0.04%
2022/08/24	4.3	27.56	13	27.60	27.65	-8.7	22,660	-0.04%
2022/08/23	51.2	27.55	0	0.00	27.55	51.2	23,486	0.22%
2022/08/22	38.2	27.82	0.1	27.90	27.80	38.1	23,625	0.16%
2022/08/19	3.2	27.95	10	28.10	28.05	-6.8	23,772	-0.03%
2022/08/18	28.4	28.06	0	28.15	28.05	28.3	24,571	0.12%
2022/08/17	11.3	28.16	2	28.15	28.25	9.3	24,592	0.04%
2022/08/16	12.2	28.25	1.1	28.26	28.30	11.1	24,579	0.05%
2022/08/15	1.4	28.50	1	28.36	28.35	0.4	24,915	0.00%
2022/08/12	4	28.40	50	28.44	28.45	-46	25,136	-0.18%
2022/08/11	9	28.48	3	28.52	28.50	6	25,489	0.02%
2022/08/10	51.3	28.20	2	28.13	28.15	49.3	25,919	0.19%
2022/08/09	3.3	27.95	4	27.84	28.10	-0.7	26,201	0.00%
2022/08/08	0	0.00	1.1	27.61	27.60	-1.1	26,293	0.00%
2022/08/05	3	27.42	10	27.55	27.55	-7	26,864	-0.03%
2022/08/04	11	27.06	2	27.25	27.30	9	27,340	0.03%
2022/08/03	19.2	27.00	0	0.00	27.20	19.2	27,583	0.07%
2022/08/02	2.1	27.01	3	27.00	27.35	-0.9	28,013	0.00%
2022/08/01	4	27.28	2	27.28	27.20	2	28,162	0.01%
2022/07/29	18.3	27.23	0	0.00	27.50	18.3	28,435	0.06%
2022/07/28	29.2	27.44	5	27.54	27.65	24.2	28,289	0.09%
2022/07/27	40	29.20	9.5	29.35	29.35	30.5	28,025	0.11%
2022/07/26	10.1	29.28	2	29.30	29.20	8.1	27,904	0.03%
2022/07/25	13	29.28	1	29.45	29.15	12	27,790	0.04%
2022/07/22	1.3	28.72	13	28.97	29.05	-11.7	27,909	-0.04%
2022/07/21	0.1	28.50	151	28.50	28.45	-150.9	27,922	-0.54%	大賣/鉅額交易
2022/07/20	5.3	28.12	2.1	28.23	27.85	3.1	27,933	0.01%
2022/07/19	8.4	27.81	0	0.00	27.85	8.4	27,927	0.03%
2022/07/18	3.2	27.59	0	0.00	28.00	3.2	28,027	0.01%
2022/07/15	5	27.13	0	0.00	27.20	5	27,870	0.02%
2022/07/14	3	27.50	0	0.00	27.40	3	27,967	0.01%
2022/07/13	158	27.09	0	0.00	27.10	158	27,947	0.57%	大買/鉅額交易
2022/07/12	9.4	26.59	1	26.65	26.50	8.4	28,125	0.03%
2022/07/11	38.7	27.17	0	0.00	27.05	38.7	27,990	0.14%
2022/07/08	5.3	28.35	2	28.65	28.30	3.3	28,352	0.01%
2022/07/07	8.1	28.40	0	0.00	28.60	8.1	28,510	0.03%
2022/07/06	20.2	28.77	0	0.00	28.60	20.2	28,719	0.07%
2022/07/05	0	0.00	1	28.95	29.05	-1	29,133	0.00%
2022/07/04	1	29.05	0	0.00	28.95	1	29,590	0.00%
2022/07/01	4.1	28.90	3	29.13	29.10	1.1	30,456	0.00%
2022/06/30	2.1	29.01	0	0.00	29.00	2.1	30,507	0.01%
2022/06/29	0	29.55	1	29.55	29.40	-1	30,565	0.00%
2022/06/28	1	29.50	2	29.60	29.70	-1	30,665	0.00%
2022/06/27	1	29.80	3	29.92	29.70	-2	30,904	-0.01%
2022/06/24	1	29.60	6	29.68	29.65	-5	31,025	-0.02%
2022/06/23	1	29.35	2	29.20	29.40	-1	31,097	0.00%
2022/06/22	16	28.96	0.4	29.25	28.95	15.6	30,976	0.05%
2022/06/21	3.6	29.41	2.3	29.49	29.50	1.3	30,840	0.00%
2022/06/20	2	29.00	5	29.42	29.00	-3	30,838	-0.01%
2022/06/17	7.1	28.99	6.1	29.10	29.10	1	30,830	0.00%
2022/06/16	0	0.00	2	29.58	29.50	-2	30,482	-0.01%
2022/06/15	22	29.19	15	29.13	29.15	7	30,603	0.02%
2022/06/14	0	0.00	1	29.30	29.45	-1	30,745	0.00%
2022/06/13	5.1	28.90	0	0.00	28.90	5.1	30,810	0.02%
2022/06/10	5	29.08	0	0.00	29.15	5	30,665	0.02%
2022/06/09	20.1	29.09	0.1	29.25	29.15	20	30,719	0.07%
2022/06/08	1.1	29.46	0	0.00	29.50	1.1	30,664	0.00%
2022/06/07	5	29.35	0	0.00	29.35	5	30,891	0.02%
2022/06/06	5	29.55	0	0.00	29.60	5	31,008	0.02%
2022/06/02	7	29.58	2	29.55	29.55	5	31,306	0.02%
2022/06/01	29	29.97	5	30.20	29.80	24	31,558	0.08%
2022/05/31	8	29.73	3	30.03	30.60	5	31,353	0.02%
2022/05/30	1	29.75	60	29.81	30.05	-59	30,566	-0.19%
2022/05/27	3	29.45	9	29.28	29.40	-6	30,477	-0.02%
2022/05/26	101.9	28.83	4	28.88	28.80	97.9	30,519	0.32%	大買/
2022/05/25	5	29.46	5	29.55	29.55	0	30,243	0.00%
2022/05/24	25	29.65	4	29.66	29.45	21	30,635	0.07%
2022/05/23	10.7	29.51	6.1	29.67	29.45	4.6	30,589	0.02%
2022/05/20	1	28.88	0	0.00	28.90	1	30,556	0.00%
2022/05/19	52.2	28.82	0	0.00	28.75	52.2	30,358	0.17%
2022/05/18	89	29.02	11.7	29.04	29.60	77.3	29,968	0.26%
2022/05/17	12.6	28.84	1.4	28.86	28.60	11.1	29,719	0.04%
2022/05/16	21	29.01	5	29.00	29.10	16	29,628	0.05%
2022/05/13	40.1	29.47	30.3	29.21	29.45	9.8	29,513	0.03%
2022/05/12	14.4	29.83	6.2	29.66	29.50	8.2	29,045	0.03%
2022/05/11	1	30.65	1	30.30	30.65	0	28,676	0.00%
2022/05/10	1.1	29.33	24	29.83	30.35	-23	28,560	-0.08%
2022/05/09	29.1	30.76	9.6	30.86	30.70	19.5	28,178	0.07%
2022/05/06	26.2	31.63	1.1	31.80	31.80	25.2	28,159	0.09%
2022/05/05	12.2	32.37	0	0.00	32.10	12.2	28,325	0.04%
2022/05/04	7.3	32.48	0	0.00	32.40	7.3	28,119	0.03%
2022/05/03	13.3	32.75	0	0.00	32.70	13.3	28,203	0.05%
2022/04/29	1	33.45	1	33.80	33.85	0	27,989	0.00%
2022/04/28	3	32.93	12.1	33.09	33.30	-9.1	27,975	-0.03%
2022/04/27	3	32.99	1.1	33.15	33.20	2	27,580	0.01%
2022/04/26	0	0.00	6.1	33.16	33.45	-6.1	27,301	-0.02%
2022/04/25	2	32.20	2	32.40	32.45	0	26,959	0.00%
2022/04/22	4	32.99	5.1	33.00	33.00	-1.1	26,784	0.00%
2022/04/21	8	32.21	4	32.06	32.20	4	26,673	0.01%
2022/04/20	7	31.96	27.6	32.18	32.50	-20.6	26,892	-0.08%
2022/04/19	1.2	32.12	2.1	32.30	32.15	-0.9	26,908	0.00%
2022/04/18	22.4	32.29	13.6	32.20	32.20	8.8	26,963	0.03%
2022/04/15	6.1	33.36	8.5	33.32	33.30	-2.4	26,415	-0.01%
2022/04/14	29.2	33.87	125.6	33.58	33.35	-96.4	26,342	-0.37%	大賣/
2022/04/13	6	35.31	6	35.51	35.25	0	25,645	0.00%
2022/04/12	7.1	35.01	1	35.05	35.15	6.1	25,441	0.02%
2022/04/11	43.1	35.07	9.3	35.13	35.35	33.8	25,024	0.13%
2022/04/08	27.1	34.55	10.1	34.64	34.85	17	24,284	0.07%
2022/04/07	55	34.39	6.1	34.24	33.75	48.9	23,842	0.21%
2022/04/06	16.1	33.54	14.8	33.15	34.05	1.3	22,977	0.01%
2022/04/01	4	32.96	6.1	33.07	33.00	-2.1	22,610	-0.01%
2022/03/31	15	33.07	8.3	33.10	33.05	6.7	22,363	0.03%
2022/03/30	0.1	32.65	9	32.85	32.85	-8.9	22,078	-0.04%
2022/03/29	14.2	32.35	3	32.30	32.30	11.2	21,769	0.05%
2022/03/28	3	31.83	6	32.03	32.10	-3	21,517	-0.01%
2022/03/25	1	31.70	3	31.80	31.80	-2	21,349	-0.01%
2022/03/23	1	31.55	3.5	31.59	31.70	-2.5	21,237	-0.01%
2022/03/22	1	31.00	1	31.30	31.40	0	20,979	0.00%
2022/03/21	0.2	31.15	0.7	31.35	31.15	-0.5	20,700	0.00%
2022/03/18	5	31.17	24	31.20	31.05	-19	20,610	-0.09%
2022/03/17	2	30.98	24	31.13	30.90	-22	20,246	-0.11%
2022/03/16	15	30.45	2	30.38	30.50	13	19,838	0.07%
2022/03/15	2	30.00	30.4	30.05	30.10	-28.4	19,599	-0.14%
2022/03/14	9	30.00	10	29.96	30.05	-1	19,488	-0.01%
2022/03/11	2.9	29.85	2	29.95	29.95	0.9	19,522	0.00%
2022/03/10	4	29.61	2	29.80	29.90	2	19,461	0.01%
2022/03/09	11.1	28.94	5.1	29.09	28.80	6	19,237	0.03%
2022/03/08	10.2	28.83	0	0.00	28.95	10.2	19,069	0.05%
2022/03/07	15.1	29.12	5.3	29.19	29.20	9.8	18,755	0.05%
2022/03/04	9.1	29.57	5.9	29.66	29.70	3.2	18,877	0.02%
2022/03/03	1.1	29.90	0.1	30.00	29.95	1	18,961	0.01%
2022/03/02	0	0.00	12	29.84	29.90	-12	19,008	-0.06%
2022/03/01	1.2	29.73	3	29.43	29.80	-1.8	18,859	-0.01%
2022/02/25	49.8	29.19	1	29.35	29.45	48.8	19,000	0.26%
2022/02/24	36.2	29.49	3	29.33	29.60	33.2	18,467	0.18%
2022/02/23	10.2	29.95	0	0.00	30.00	10.2	18,052	0.06%
2022/02/22	13.7	29.86	0	0.00	30.00	13.7	18,132	0.08%
2022/02/21	4.1	30.17	0.4	30.30	30.20	3.7	17,846	0.02%
2022/02/18	3	30.35	9.1	30.38	30.35	-6.1	17,825	-0.03%
2022/02/17	5.2	30.58	4.1	30.57	30.50	1.1	17,913	0.01%
2022/02/16	3.2	30.55	11	30.59	30.65	-7.8	17,857	-0.04%
2022/02/15	4	30.31	0	0.00	30.25	4	17,736	0.02%
2022/02/14	2.3	30.21	3.2	30.20	30.35	-1	18,057	-0.01%
2022/02/11	0.1	30.20	2	30.15	30.40	-1.9	18,304	-0.01%
2022/02/10	3	30.17	22	30.20	30.30	-19	18,248	-0.10%
2022/02/09	1	30.19	80	30.30	30.35	-79	18,159	-0.43%
2022/02/08	18.1	30.07	8.7	30.15	30.10	9.4	17,802	0.05%
2022/02/07	1.9	29.53	8.2	29.52	29.95	-6.2	17,460	-0.04%
2022/01/26	1.5	28.90	0	0.00	29.00	1.5	16,923	0.01%
2022/01/25	6	28.51	2	28.55	28.85	4	16,852	0.02%
2022/01/24	7	28.49	36	28.59	28.85	-29	16,611	-0.17%
2022/01/21	6.6	28.73	0	0.00	28.85	6.6	16,652	0.04%
2022/01/20	1	28.80	6	29.00	28.95	-5	16,580	-0.03%
2022/01/19	9	29.03	0	0.00	29.00	9	16,539	0.05%
2022/01/18	1	29.20	1	29.30	29.20	0	16,580	0.00%
2022/01/17	7	29.14	30.2	29.15	29.20	-23.2	16,515	-0.14%
2022/01/14	11.8	29.38	7	29.51	29.50	4.8	16,375	0.03%
2022/01/13	0	0.00	55	29.70	29.90	-55	16,353	-0.34%
2022/01/12	3	29.28	521.3	29.30	29.40	-518.3	16,038	-3.23%	大賣/鉅額交易
2022/01/11	0	0.00	44	29.25	29.30	-44	15,830	-0.28%
2022/01/10	197	28.90	20	28.85	28.95	177	15,589	1.14%	大買/鉅額交易
2022/01/07	369.2	28.94	151.1	28.90	28.95	218.1	15,599	1.40%	大買/大賣/鉅額交易
2022/01/06	26.6	28.31	7.1	28.48	28.55	19.5	15,267	0.13%
2022/01/05	16	28.20	13.8	28.16	28.20	2.2	14,964	0.01%
2022/01/04	6.1	28.05	5.5	28.07	28.10	0.6	15,078	0.00%
2022/01/03	1.6	28.02	20	28.15	28.00	-18.4	15,109	-0.12%
2021/12/30	2	28.03	5.3	28.09	28.05	-3.3	15,184	-0.02%
2021/12/29	1	28.05	36	28.01	28.05	-35	15,235	-0.23%
2021/12/28	0	0.00	3	27.98	28.00	-3	15,216	-0.02%
2021/12/27	0	0.00	0.1	27.95	27.95	-0.1	15,232	0.00%
2021/12/24	1	27.90	0	0.00	27.95	1	15,526	0.01%
2021/12/23	2	27.90	0	0.00	27.90	2	15,713	0.01%
2021/12/22	0	27.85	0	0.00	27.90	0	15,935	0.00%
2021/12/20	4	27.76	0	0.00	27.80	4	16,105	0.02%
2021/12/17	3	27.92	1.6	27.93	28.00	1.4	16,162	0.01%
2021/12/16	0	0.00	6.1	27.85	27.85	-6.1	16,103	-0.04%
2021/12/14	1	27.70	0.2	27.80	27.75	0.8	17,018	0.00%
2021/12/13	2.1	27.93	0	0.00	27.85	2.1	17,039	0.01%
2021/12/10	2	27.95	0	0.00	27.95	2	16,974	0.01%
2021/12/09	1	27.90	14.1	28.00	28.00	-13.1	17,054	-0.08%
2021/12/08	0.1	27.95	18	28.00	28.00	-17.9	17,096	-0.10%
2021/12/07	3	27.85	12.4	27.86	28.00	-9.4	17,150	-0.05%
2021/12/06	1	27.70	4	27.88	27.90	-3	17,161	-0.02%
2021/12/03	0	27.75	1.2	27.80	27.85	-1.2	17,375	-0.01%
2021/12/02	1.5	27.53	5	27.60	27.70	-3.5	17,391	-0.02%
2021/12/01	0	27.43	2.4	27.33	27.55	-2.4	17,536	-0.01%
2021/11/30	1.1	26.97	1	27.45	26.95	0.1	17,713	0.00%
2021/11/29	4.1	27.21	3	27.15	27.20	1.1	17,555	0.01%
2021/11/26	6	27.56	0	0.00	27.60	6	18,159	0.03%
2021/11/25	0	0.00	0.2	27.90	27.90	-0.2	19,582	0.00%
2021/11/24	0	27.85	17	27.99	28.00	-17	20,638	-0.08%
2021/11/23	2	27.28	14	27.30	27.40	-12	21,097	-0.06%
2021/11/22	2.2	27.38	21	27.25	27.50	-18.8	21,440	-0.09%
2021/11/19	7	27.74	0	0.00	27.65	7	21,606	0.03%
2021/11/18	0	0.00	16.9	27.91	27.95	-16.9	22,181	-0.08%
2021/11/17	2	27.90	71	27.88	27.95	-69	22,368	-0.31%
2021/11/16	2	27.90	6	27.89	27.90	-4	22,525	-0.02%
2021/11/15	27.3	27.85	4.5	27.90	27.95	22.7	22,819	0.10%
2021/11/12	0	0.00	16.9	27.57	27.60	-16.9	22,868	-0.07%
2021/11/11	11.3	27.46	28	27.62	27.75	-16.7	23,019	-0.07%
2021/11/10	4	27.06	14	27.34	27.35	-10	22,766	-0.04%
2021/11/09	0	0.00	16.2	26.93	27.00	-16.2	22,490	-0.07%
2021/11/08	1	26.75	5	26.83	26.90	-4	22,524	-0.02%
2021/11/05	0.9	26.80	0.3	26.70	26.80	0.6	22,508	0.00%
2021/11/04	4	26.75	1.1	26.75	26.70	2.9	22,650	0.01%
2021/11/02	82.3	26.73	2.1	26.68	26.70	80.2	22,957	0.35%
2021/11/01	0.1	26.60	10.2	26.70	26.65	-10.1	23,062	-0.04%
2021/10/29	0	26.60	0.3	26.55	26.55	-0.3	23,108	0.00%
2021/10/28	1	26.60	0.2	26.70	26.60	0.8	22,959	0.00%
2021/10/27	2.5	26.67	3	26.73	26.75	-0.5	23,112	0.00%
2021/10/26	0	26.45	112.6	26.60	26.65	-112.5	23,197	-0.49%	大賣/鉅額交易
2021/10/25	1	26.40	5.7	26.40	26.35	-4.7	23,185	-0.02%
2021/10/22	1	26.40	0	0.00	26.45	1	23,368	0.00%
2021/10/21	0	0.00	141.2	26.45	26.50	-141.2	23,477	-0.60%	大賣/鉅額交易
2021/10/20	0	0.00	1	26.25	26.30	-1	23,426	0.00%
2021/10/19	0.1	26.25	0	0.00	26.25	0.1	23,572	0.00%
2021/10/18	10	26.15	2	26.25	26.20	8	23,748	0.03%
2021/10/15	0.3	26.20	121.4	26.20	26.20	-121.1	23,849	-0.51%	大賣/鉅額交易
2021/10/14	0	0.00	2	26.10	26.10	-2	23,979	-0.01%
2021/10/13	0	0.00	21	26.19	26.15	-21	24,116	-0.09%
2021/10/12	3	25.88	1.1	26.14	26.15	1.9	24,346	0.01%
2021/10/08	2.2	26.03	0	0.00	26.00	2.2	24,156	0.01%
2021/10/07	2	26.25	8.6	26.23	26.25	-6.6	24,320	-0.03%
2021/10/06	4.3	25.95	4	25.93	26.05	0.3	24,491	0.00%
2021/10/05	9.9	25.94	0	0.00	25.90	9.9	24,529	0.04%
2021/10/04	0.5	26.10	26	26.08	26.00	-25.5	24,580	-0.10%
2021/10/01	13.2	26.03	0	0.00	26.10	13.2	24,614	0.05%
2021/09/30	5.8	26.21	6.4	26.25	26.30	-0.6	24,461	0.00%
2021/09/29	2.1	26.20	0	0.00	26.35	2.1	24,349	0.01%
2021/09/28	1	26.30	5	26.35	26.40	-4	24,262	-0.02%
2021/09/27	5	26.40	0.2	26.45	26.40	4.8	24,322	0.02%
2021/09/24	9	26.30	3.5	26.28	26.30	5.5	24,287	0.02%
2021/09/23	10	26.13	4	26.15	26.25	6	24,375	0.02%
2021/09/22	11	25.85	0	0.00	25.90	11	24,477	0.04%
2021/09/17	9	26.32	0	0.00	26.25	9	24,030	0.04%
2021/09/16	0	0.00	1	26.20	26.35	-1	23,797	0.00%
2021/09/15	6	26.33	0	0.00	26.30	6	23,745	0.03%
2021/09/14	2	26.33	4	26.40	26.35	-2	23,843	-0.01%
2021/09/13	1	26.30	1	26.30	26.30	0	23,811	0.00%
2021/09/10	2	26.18	0	0.00	26.30	2	23,932	0.01%
2021/09/08	4	26.15	0	0.00	26.25	4	24,179	0.02%
2021/09/06	9	26.20	7	26.24	26.25	2	23,993	0.01%
2021/09/03	10	26.25	14	26.28	26.30	-4	23,818	-0.02%
2021/09/02	3	26.00	2	26.13	26.25	1	23,598	0.00%
2021/09/01	23	26.07	62	26.05	26.05	-39	23,230	-0.17%
2021/08/31	88.5	26.12	72	26.08	26.60	16.5	22,507	0.07%
2021/08/30	67.5	27.82	29.1	27.82	27.85	38.4	20,942	0.18%
2021/08/27	132.2	27.50	33.7	27.61	27.70	98.5	19,846	0.50%	大買/
2021/08/26	5.5	27.35	27.3	27.33	27.40	-21.8	19,041	-0.11%
2021/08/25	4.4	27.34	2.1	27.40	27.35	2.4	18,798	0.01%
2021/08/24	26.1	27.20	29	27.14	27.30	-2.9	18,566	-0.02%
2021/08/23	2	26.93	0	0.00	26.90	2	17,996	0.01%
2021/08/20	5	26.86	0	0.00	26.85	5	17,928	0.03%
2021/08/19	154	26.85	300	26.85	26.95	-146	18,302	-0.80%	大買/大賣/鉅額交易
2021/08/18	3	26.88	1	27.00	27.00	2	17,916	0.01%
2021/08/17	0	0.00	5	26.75	26.95	-5	17,749	-0.03%
2021/08/16	10	26.73	37	26.70	26.70	-27	17,505	-0.15%
2021/08/13	3	26.88	0.3	26.89	26.95	2.7	17,345	0.02%
2021/08/12	4	26.95	0	0.00	27.00	4	17,308	0.02%
2021/08/11	5	26.99	3	26.95	27.00	2	17,244	0.01%
2021/08/10	0	0.00	7.1	26.97	27.00	-7.1	17,443	-0.04%
2021/08/09	58	26.80	0.5	26.85	26.90	57.5	18,082	0.32%
2021/08/06	2	26.85	6	26.90	26.85	-4	18,103	-0.02%
2021/08/05	69	26.89	1.6	26.92	26.90	67.5	18,629	0.36%
2021/08/04	1	26.85	6.1	26.86	26.90	-5.1	20,131	-0.03%
2021/08/03	4	26.90	2	26.85	26.95	2	20,465	0.01%
2021/08/02	3	26.87	80	26.85	26.90	-77	20,712	-0.37%
2021/07/30	7	26.59	15	26.65	26.50	-8	20,574	-0.04%
2021/07/29	10	26.50	12	26.51	26.60	-2	20,545	-0.01%
2021/07/28	6	26.35	3	26.37	26.50	3	20,655	0.01%
2021/07/27	0	0.00	31	26.46	26.50	-31	21,197	-0.15%
2021/07/26	9.1	26.53	6	26.55	26.50	3.1	21,430	0.01%
2021/07/23	28.7	26.53	25	26.54	26.60	3.7	21,524	0.02%
2021/07/22	2	26.40	4	26.40	26.45	-2	21,421	-0.01%
2021/07/21	58	26.32	6	26.27	26.35	52	21,320	0.24%
2021/07/20	7	26.43	0	0.00	26.40	7	21,381	0.03%
2021/07/19	10	26.40	0	0.00	26.40	10	21,433	0.05%
2021/07/16	5	26.34	11	26.50	26.50	-6	21,724	-0.03%
2021/07/15	0	0.00	1	26.35	26.35	-1	21,674	0.00%
2021/07/14	0	0.00	5	26.25	26.30	-5	21,797	-0.02%
2021/07/13	11	26.23	38	26.24	26.25	-27	21,942	-0.12%
2021/07/12	0	0.00	15.4	26.30	26.25	-15.4	22,083	-0.07%
2021/07/09	41	26.01	8	26.16	26.20	33	22,478	0.15%
2021/07/08	41	26.20	25.1	26.07	26.20	15.9	22,743	0.07%
2021/07/07	4	26.05	0	0.00	26.15	4	22,891	0.02%
2021/07/06	9	26.18	38.1	26.16	26.15	-29.1	23,074	-0.13%
2021/07/05	0	0.00	20.1	26.03	26.05	-20.1	23,161	-0.09%
2021/07/02	14.3	26.01	0.2	26.00	26.00	14.1	23,201	0.06%
2021/07/01	5	26.05	5	26.00	26.00	0	23,204	0.00%
2021/06/30	2	26.23	8	26.22	26.30	-6	23,240	-0.03%
2021/06/29	1	26.10	7	26.12	26.15	-6	23,187	-0.03%
2021/06/28	1	26.25	24.8	26.20	26.25	-23.8	23,308	-0.10%
2021/06/25	2	26.10	17	26.10	26.15	-15	23,499	-0.06%
2021/06/24	41	25.90	0	25.90	25.95	41	23,579	0.17%
2021/06/23	1.2	25.75	10	25.80	25.90	-8.9	23,683	-0.04%
2021/06/22	6	25.43	10	25.48	25.40	-4	23,735	-0.02%
2021/06/21	11.1	25.43	8.2	25.44	25.45	3	23,739	0.01%
2021/06/18	39	25.53	5	25.50	25.50	34	23,754	0.14%
2021/06/17	2	25.50	1	25.65	25.65	1	23,584	0.00%
2021/06/16	23.3	25.69	0	0.00	25.60	23.3	23,962	0.10%
2021/06/15	17	25.75	2	25.70	25.75	15	23,927	0.06%
2021/06/11	7	25.81	19	25.80	25.80	-12	24,103	-0.05%
2021/06/10	0.1	25.80	3	25.82	25.85	-2.9	24,358	-0.01%
2021/06/09	1.1	25.71	0	0.00	25.70	1.1	24,614	0.00%
2021/06/08	4	25.78	3	25.95	25.95	1	24,734	0.00%
2021/06/07	9	25.81	4	25.75	25.90	5	25,064	0.02%
2021/06/04	2.1	25.88	2	25.85	25.95	0.1	25,575	0.00%
2021/06/03	8	25.85	9	25.91	25.95	-1	26,131	0.00%
2021/06/02	7	25.86	2	26.00	26.00	5	26,310	0.02%
2021/06/01	1	25.60	5	25.90	25.90	-4	26,357	-0.02%
2021/05/31	3	25.40	20.1	25.55	25.55	-17.1	26,612	-0.06%
2021/05/28	32.1	25.35	18.8	25.39	25.40	13.3	26,718	0.05%
2021/05/27	11.4	25.35	1	25.35	25.30	10.4	26,841	0.04%
2021/05/26	4.2	25.50	0.2	25.55	25.55	4	27,010	0.01%
2021/05/25	3	25.42	2	25.45	25.40	1	27,379	0.00%
2021/05/24	13.1	25.30	0	0.00	25.25	13.1	27,482	0.05%
2021/05/21	26	25.34	1	25.40	25.45	25	27,796	0.09%
2021/05/20	5.2	25.23	0	0.00	25.25	5.2	27,902	0.02%
2021/05/19	12	25.48	0	0.00	25.40	12	27,954	0.04%
2021/05/18	2	25.45	1	25.40	25.60	1	28,091	0.00%
2021/05/17	44.7	24.86	8.6	24.84	24.95	36	28,481	0.13%
2021/05/14	13	25.48	2	25.55	25.55	11	27,862	0.04%
2021/05/13	14	25.33	11.2	25.17	25.35	2.8	27,860	0.01%
2021/05/12	38.8	25.37	15.2	25.50	25.40	23.6	27,438	0.09%
2021/05/11	15	26.32	1	26.20	26.25	14	26,033	0.05%
2021/05/10	0	26.75	3	26.78	26.80	-3	25,839	-0.01%
2021/05/07	15	26.63	1.1	26.70	26.65	13.9	26,540	0.05%
2021/05/06	2	26.55	6	26.48	26.60	-4	26,979	-0.01%
2021/05/05	1.1	26.38	1	26.40	26.30	0.1	27,096	0.00%
2021/05/04	77.2	26.23	24	26.26	26.25	53.2	27,266	0.20%
2021/05/03	20.1	26.63	6	26.67	26.60	14.1	26,904	0.05%
2021/04/29	3	26.83	4	26.83	26.95	-1	27,035	0.00%
2021/04/28	2	26.85	11	26.90	26.95	-9	27,148	-0.03%
2021/04/27	6	26.89	2.1	26.85	27.00	3.9	27,701	0.01%
2021/04/26	5.3	26.97	10	26.82	27.00	-4.7	27,763	-0.02%
2021/04/23	7	26.66	9.8	26.73	26.80	-2.8	27,879	-0.01%
2021/04/22	35	26.90	10	26.90	26.85	25	27,868	0.09%
2021/04/21	9.1	27.03	2	27.03	27.00	7.1	27,647	0.03%
2021/04/20	12.1	27.09	5	27.12	27.20	7.1	27,540	0.03%
2021/04/19	7.9	27.15	38.5	27.09	27.25	-30.6	27,496	-0.11%
2021/04/16	1.1	26.80	12	26.83	26.95	-10.9	27,294	-0.04%
2021/04/15	8.2	26.75	43.4	26.84	26.90	-35.2	27,286	-0.13%
2021/04/14	6	26.31	9.1	26.31	26.35	-3.1	26,924	-0.01%
2021/04/13	8.2	26.24	8	26.21	26.25	0.2	26,728	0.00%
2021/04/12	11	26.13	5	26.12	26.20	6	26,557	0.02%
2021/04/09	5	26.15	5	26.19	26.15	0	26,466	0.00%
2021/04/08	3	26.10	0	0.00	26.20	3	26,487	0.01%
2021/04/07	6.1	26.14	1	26.15	26.15	5.1	26,720	0.02%
2021/04/06	36	26.14	2.6	26.13	26.10	33.4	26,731	0.13%
2021/04/01	3.4	26.06	10	26.08	26.10	-6.6	26,703	-0.02%
2021/03/31	16	26.08	2	26.10	26.10	14	26,666	0.05%
2021/03/30	11	26.13	0.6	26.20	26.20	10.4	26,416	0.04%
2021/03/29	1.3	26.20	16	26.21	26.20	-14.7	26,210	-0.06%
2021/03/26	2	26.05	6.6	26.12	26.20	-4.6	26,057	-0.02%
2021/03/25	1	26.00	2.5	26.01	26.05	-1.5	25,970	-0.01%
2021/03/24	12.8	25.91	0	0.00	26.00	12.8	25,933	0.05%
2021/03/23	7	25.95	0	0.00	25.90	7	26,008	0.03%
2021/03/22	7.5	25.96	6	25.85	25.95	1.5	25,951	0.01%
2021/03/19	10.7	25.95	8	25.95	26.05	2.7	26,046	0.01%
2021/03/18	1	26.15	48	26.17	26.10	-47	25,737	-0.18%
2021/03/17	13	26.07	5	26.11	26.00	8	25,731	0.03%
2021/03/16	13	26.15	182.2	26.20	26.20	-169.2	25,656	-0.66%	大賣/鉅額交易
2021/03/15	21	26.00	30	26.01	26.10	-9	25,622	-0.04%
2021/03/12	3	25.90	8	25.83	25.95	-5	25,843	-0.02%
2021/03/11	17.4	25.98	6	25.98	25.90	11.4	25,925	0.04%
2021/03/10	25	25.95	66	25.90	26.00	-41	25,775	-0.16%
2021/03/09	10	25.43	21	25.60	25.70	-11	25,339	-0.04%
2021/03/08	3	25.22	15.5	25.25	25.15	-12.5	25,064	-0.05%
2021/03/05	5	25.12	3	25.05	25.05	2	25,058	0.01%
2021/03/04	7	25.11	0	0.00	25.10	7	25,593	0.03%
2021/03/03	2.1	25.20	25	25.30	25.25	-22.9	25,461	-0.09%
2021/03/02	1	25.45	3.2	25.45	25.15	-2.2	25,283	-0.01%
2021/02/26	16	25.29	2.2	25.54	25.25	13.8	25,295	0.05%
2021/02/25	7	25.51	24	25.63	25.75	-17	24,685	-0.07%
2021/02/24	1	25.45	9	25.44	25.35	-8	24,484	-0.03%
2021/02/23	1	25.10	9	25.09	25.25	-8	24,729	-0.03%
2021/02/22	10	24.87	7	24.90	24.85	3	24,809	0.01%
2021/02/19	7	24.78	10.4	24.90	24.90	-3.4	25,091	-0.01%
2021/02/18	2	24.90	6.2	24.85	24.90	-4.2	25,108	-0.02%
2021/02/17	10	24.68	29	24.67	24.70	-19	25,169	-0.08%
2021/02/05	3	24.05	4.1	24.10	24.10	-1.1	24,668	0.00%
2021/02/04	6	23.97	0	0.00	24.00	6	24,738	0.02%
2021/02/03	30	24.05	3	24.05	23.95	27	25,528	0.11%
2021/02/02	9	23.91	9	23.95	24.10	0	25,657	0.00%
2021/02/01	22	23.74	8	23.79	23.90	14	25,792	0.05%
2021/01/29	42	23.82	0.2	23.90	23.60	41.8	25,749	0.16%
2021/01/28	30	24.01	0	0.00	24.00	30	24,919	0.12%
2021/01/27	8	24.23	3	24.35	24.20	5	24,495	0.02%
2021/01/26	14	24.15	0	0.00	24.10	14	24,330	0.06%
2021/01/25	7.5	24.18	1	24.25	24.25	6.5	24,011	0.03%
2021/01/22	28.6	24.34	0	0.00	24.30	28.6	24,061	0.12%
2021/01/21	19.5	24.53	14	24.50	24.50	5.5	23,998	0.02%
2021/01/20	61	24.66	7	24.62	24.55	54	23,734	0.23%
2021/01/19	10.1	24.87	2.5	24.87	24.90	7.6	23,204	0.03%
2021/01/18	14	24.90	0	0.00	24.90	14	23,246	0.06%
2021/01/15	39	25.01	5	25.09	25.00	34	23,093	0.15%
2021/01/14	1.4	25.25	0	0.00	25.20	1.4	23,056	0.01%
2021/01/13	0	0.00	22.2	25.35	25.30	-22.2	23,141	-0.10%
2021/01/12	28	25.20	2	25.30	25.30	26	23,295	0.11%
2021/01/11	2	25.38	8	25.43	25.50	-6	23,462	-0.03%
2021/01/08	17	25.20	10.2	25.50	25.50	6.8	23,573	0.03%
2021/01/07	10	25.15	1	25.15	25.20	9	23,465	0.04%
2021/01/06	7	25.13	3	25.15	25.20	4	23,392	0.02%
2021/01/05	5.8	25.27	0	0.00	25.30	5.8	23,250	0.02%
2021/01/04	29	25.41	0	0.00	25.35	29	23,389	0.12%
2020/12/31	3.6	25.46	21	25.50	25.55	-17.4	23,478	-0.07%
2020/12/30	2	25.23	12.3	25.36	25.70	-10.3	23,358	-0.04%
2020/12/29	1	24.90	10.6	25.00	25.00	-9.6	23,076	-0.04%
2020/12/28	11.1	24.93	0.6	25.00	24.95	10.6	23,218	0.05%
2020/12/25	5	24.98	0	0.00	25.00	5	23,198	0.02%
2020/12/24	3	25.00	1	25.00	24.95	2	23,221	0.01%
2020/12/23	7	25.00	1	25.00	24.95	6	23,360	0.03%
2020/12/22	4	25.14	1.1	25.06	25.00	3	23,614	0.01%
2020/12/21	1	25.20	0	0.00	25.30	1	24,413	0.00%
2020/12/18	5	25.26	0	0.00	25.15	5	24,630	0.02%
2020/12/17	0	0.00	1	25.35	25.30	-1	25,044	0.00%
2020/12/16	3	25.13	2.1	25.20	25.25	1	25,276	0.00%
2020/12/15	18	24.87	2	24.90	24.85	16	25,416	0.06%
2020/12/14	6	25.02	0	0.00	25.00	6	25,176	0.02%
2020/12/11	10	25.05	18.9	25.07	25.10	-8.9	25,001	-0.04%
2020/12/10	7.1	25.12	0	0.00	25.00	7.1	24,867	0.03%
2020/12/09	11.3	25.01	0	0.00	25.10	11.3	24,773	0.05%
2020/12/08	24.1	24.95	27.1	24.95	25.05	-3.1	24,550	-0.01%
2020/12/07	35.4	25.25	2	25.23	25.15	33.4	24,111	0.14%
2020/12/04	14	25.33	11	25.30	25.40	3	24,198	0.01%
2020/12/03	9	25.23	0.1	25.30	25.25	9	24,136	0.04%
2020/12/02	15.1	25.16	0	0.00	25.30	15.1	24,269	0.06%
2020/12/01	34.1	25.20	0	0.00	25.30	34.1	24,275	0.14%
2020/11/30	18.1	25.26	1.1	25.40	25.15	17.1	24,224	0.07%
2020/11/27	16	25.41	0	0.00	25.45	16	24,017	0.07%
2020/11/26	15	25.42	0.1	25.50	25.55	14.9	24,056	0.06%
2020/11/25	8	25.44	1.1	25.46	25.40	7	24,236	0.03%
2020/11/24	1.1	25.56	20	25.68	25.75	-18.9	24,014	-0.08%
2020/11/23	7.1	25.55	0.1	25.60	25.60	7	23,973	0.03%
2020/11/20	67.2	25.36	50	25.50	25.35	17.2	23,919	0.07%
2020/11/19	62.1	25.51	6	25.59	25.65	56.1	23,463	0.24%
2020/11/18	32.1	25.79	7.1	25.91	25.85	25	23,071	0.11%
2020/11/17	40	26.00	0.1	26.00	26.10	39.9	22,736	0.18%
2020/11/16	6.1	26.17	12	26.10	26.15	-5.9	23,108	-0.03%
2020/11/13	12	26.10	1	26.00	26.10	11	23,188	0.05%
2020/11/12	15	26.17	18	26.16	26.15	-3	23,264	-0.01%
2020/11/11	152	26.38	61.6	26.37	26.50	90.4	23,204	0.39%	大買/
2020/11/10	53	25.70	15.1	25.64	25.80	38	22,260	0.17%
2020/11/09	16	25.34	2	25.40	25.45	14	21,970	0.06%
2020/11/06	3	25.10	5	25.20	25.30	-2	21,709	-0.01%
2020/11/05	8	24.99	0.1	25.10	25.05	7.9	21,637	0.04%
2020/11/04	6.4	24.92	2	24.85	24.85	4.4	21,638	0.02%
2020/11/03	0	0.00	12	24.76	24.90	-12	21,556	-0.06%
2020/11/02	0	0.00	0.1	24.65	24.60	-0.1	21,661	0.00%
2020/10/30	9	24.26	10	24.28	24.30	-1	21,827	0.00%
2020/10/29	20	24.38	7	24.41	24.35	13	21,638	0.06%
2020/10/28	13.4	24.66	0	0.00	24.70	13.4	21,705	0.06%
2020/10/27	1	24.75	0	0.00	24.75	1	21,812	0.00%
2020/10/26	2.7	24.86	5	24.80	24.95	-2.3	22,009	-0.01%
2020/10/23	17	24.75	2	24.60	24.75	15	22,506	0.07%
2020/10/22	3	24.58	0	0.00	24.80	3	25,008	0.01%
2020/10/21	17	24.56	1	24.55	24.50	16	26,046	0.06%
2020/10/20	49.2	24.51	0	0.00	24.70	49.2	26,460	0.19%
2020/10/19	25	24.85	2	24.95	24.75	23	26,540	0.09%
2020/10/16	12	24.92	1	24.90	24.90	11	26,756	0.04%
2020/10/15	18	24.96	0	0.00	25.05	18	26,830	0.07%
2020/10/14	5.2	25.14	0	0.00	25.15	5.2	26,846	0.02%
2020/10/13	9	25.14	11	25.10	25.15	-2	27,029	-0.01%
2020/10/12	15	25.14	0	0.00	25.35	15	27,217	0.06%
2020/10/08	11	25.32	6	25.36	25.35	5	27,219	0.02%
2020/10/07	0.7	25.75	1	25.70	25.60	-0.3	27,207	0.00%
2020/10/06	2	25.70	2	25.80	25.75	0	27,617	0.00%
2020/10/05	6	25.49	0	0.00	25.45	6	27,813	0.02%
2020/09/30	5	25.74	1	25.85	25.60	4	27,790	0.01%
2020/09/29	15	25.92	7	25.82	25.80	8	27,958	0.03%
2020/09/25	6	25.40	5	25.30	25.30	1	28,384	0.00%
2020/09/24	29.3	24.97	5	25.08	24.90	24.3	28,287	0.09%
2020/09/23	13	25.54	1	25.65	25.55	12	27,546	0.04%
2020/09/22	20.5	25.70	10.1	25.66	25.60	10.4	27,331	0.04%
2020/09/21	15.3	26.13	4.6	26.19	26.05	10.7	27,043	0.04%
2020/09/18	19.6	26.43	0	0.00	26.40	19.6	26,918	0.07%
2020/09/17	21.7	26.54	0	0.00	26.60	21.7	26,755	0.08%
2020/09/16	1.3	26.62	0	0.00	26.70	1.3	26,831	0.00%
2020/09/15	0	0.00	6.1	26.59	26.60	-6.1	26,935	-0.02%
2020/09/14	2.2	26.63	15.1	26.58	26.60	-12.9	27,256	-0.05%
2020/09/11	6.7	26.65	4	26.59	26.70	2.7	27,304	0.01%
2020/09/10	5	26.60	3	26.60	26.70	2	27,557	0.01%
2020/09/09	15	26.35	3	26.52	26.60	12	27,873	0.04%
2020/09/08	4	26.54	6	26.58	26.60	-2	27,947	-0.01%
2020/09/07	6	26.57	5	26.70	26.70	1	28,718	0.00%
2020/09/04	10.5	26.69	0.8	26.80	26.65	9.7	29,062	0.03%
2020/09/03	5	26.86	6	26.85	26.85	-1	29,103	0.00%
2020/09/02	31.5	26.86	0	0.00	26.90	31.5	29,261	0.11%
2020/09/01	3	27.05	6.8	27.07	27.20	-3.8	29,059	-0.01%
2020/08/31	21.4	27.15	6	27.16	27.20	15.4	29,157	0.05%
2020/08/28	3	27.18	0.1	27.30	27.20	2.9	29,474	0.01%
2020/08/27	1	27.25	12	27.23	27.20	-11	29,939	-0.04%
2020/08/26	0	0.00	4.6	27.32	27.35	-4.6	30,396	-0.02%
2020/08/25	0	0.00	18.2	27.24	27.25	-18.2	30,506	-0.06%
2020/08/24	3	27.13	1	27.15	27.05	2	31,756	0.01%
2020/08/21	18	27.34	1	27.30	27.40	17	32,195	0.05%
2020/08/20	11	27.07	5	26.98	27.05	6	32,276	0.02%
2020/08/19	17	27.84	9	27.67	27.55	8	32,031	0.02%
2020/08/18	0	0.00	3	27.32	27.50	-3	31,835	-0.01%
2020/08/17	0	0.00	9	27.04	27.10	-9	32,140	-0.03%
2020/08/14	2	26.88	5	26.91	26.95	-3	32,209	-0.01%
2020/08/13	3	26.95	0	0.00	27.00	3	32,374	0.01%
2020/08/12	20	26.85	2	26.80	26.85	18	32,598	0.06%
2020/08/11	6.6	26.95	3	26.95	26.85	3.6	32,816	0.01%
2020/08/10	8	26.87	53	26.89	26.85	-45	32,858	-0.14%
2020/08/07	4	26.95	1	26.90	26.90	3	32,913	0.01%
2020/08/06	12	26.98	2	27.00	27.00	10	33,007	0.03%
2020/08/05	13	26.93	0	0.00	26.90	13	33,092	0.04%
2020/08/04	1	27.05	1	27.00	27.10	0	33,189	0.00%
2020/08/03	32	26.89	1	26.85	26.80	31	33,177	0.09%
2020/07/31	24	27.11	6	27.12	27.10	18	32,897	0.05%
2020/07/30	7	27.13	2	27.10	27.25	5	32,868	0.02%
2020/07/29	14	27.36	20	27.17	27.20	-6	32,705	-0.02%
2020/07/28	133	26.65	14	26.62	26.95	119	32,413	0.37%	大買/鉅額交易
2020/07/27	27	28.96	9	28.91	28.95	18	30,383	0.06%
2020/07/24	53	28.94	55	28.95	28.95	-2	29,551	-0.01%
2020/07/23	2.2	29.13	40	29.10	29.10	-37.8	29,042	-0.13%
2020/07/22	20.5	29.11	8	29.09	29.20	12.5	28,988	0.04%
2020/07/21	46	29.25	1	29.30	29.25	45	28,612	0.16%
2020/07/20	45	29.18	6	29.22	29.25	39	28,624	0.14%
2020/07/17	2	29.20	13	29.08	29.15	-11	28,770	-0.04%
2020/07/16	2	28.95	5	28.95	28.95	-3	29,162	-0.01%
2020/07/15	4	28.86	9	28.89	28.85	-5	29,174	-0.02%
2020/07/14	3	28.83	3	28.90	28.80	0	29,484	0.00%
2020/07/13	12	28.69	34	28.69	28.80	-22	29,705	-0.07%
2020/07/10	16	28.11	1	28.20	28.30	15	29,897	0.05%
2020/07/09	16	28.48	5	28.55	28.30	11	30,300	0.04%
2020/07/08	0.2	28.45	27	28.39	28.45	-26.8	30,544	-0.09%
2020/07/07	11	28.29	21	28.30	28.30	-10	30,728	-0.03%
2020/07/06	0	0.00	72.1	28.35	28.40	-72.1	31,080	-0.23%
2020/07/03	1	28.05	32	28.15	28.10	-31	31,273	-0.10%
2020/07/02	3	28.00	0	0.00	28.05	3	31,621	0.01%
2020/07/01	1	27.95	9	27.93	28.00	-8	32,269	-0.02%
2020/06/30	1	27.80	0	0.00	27.80	1	32,596	0.00%
2020/06/29	33	27.70	0	0.00	27.80	33	32,870	0.10%
2020/06/24	13	27.96	0.1	28.00	27.95	12.9	33,276	0.04%
2020/06/23	2	27.85	10	27.91	27.95	-8	34,143	-0.02%
2020/06/22	61	27.80	3	27.82	27.80	58	34,936	0.17%
2020/06/19	7	27.84	0	0.00	27.80	7	36,670	0.02%
2020/06/18	1	27.90	3	28.00	28.00	-2	37,548	-0.01%
2020/06/17	2	27.98	5	27.90	28.05	-3	38,448	-0.01%
2020/06/16	16	27.86	0	0.00	28.05	16	41,134	0.04%
2020/06/15	41.1	27.65	7	27.59	27.50	34.1	44,287	0.08%
2020/06/12	35	27.60	12	27.33	27.65	23	46,443	0.05%
2020/06/11	10.5	28.27	7	28.22	28.00	3.5	48,087	0.01%
2020/06/10	5	28.18	0	0.00	28.35	5	48,827	0.01%
2020/06/09	32	28.00	2	28.05	28.20	30	50,493	0.06%
2020/06/08	40	28.05	4	28.08	28.10	36	52,153	0.07%
2020/06/05	21	27.95	23	27.93	28.00	-2	52,394	0.00%
2020/06/04	37.9	28.01	39	28.31	28.10	-1.1	52,914	0.00%
2020/06/03	53	28.03	7	28.11	28.20	46	53,442	0.09%
2020/06/02	3	27.57	115	27.38	27.55	-112	53,144	-0.21%	大賣/鉅額交易
2020/06/01	7	27.04	45	27.09	27.05	-38	52,883	-0.07%
2020/05/29	10	26.71	0	0.00	26.65	10	52,809	0.02%
2020/05/28	38	26.84	1	26.80	26.80	37	51,720	0.07%
2020/05/27	46.2	26.91	0	0.00	26.95	46.2	51,943	0.09%
2020/05/26	1	27.05	5	26.99	26.90	-4	52,311	-0.01%
2020/05/25	17	26.71	2	26.80	26.85	15	52,400	0.03%
2020/05/22	12	26.85	2	26.80	26.75	10	52,542	0.02%
2020/05/21	28	27.00	1	27.00	27.00	27	52,286	0.05%
2020/05/19	2	26.93	81	27.08	26.90	-79	52,337	-0.15%
2020/05/18	3	26.85	70	26.84	26.80	-67	52,591	-0.13%
2020/05/15	0	0.00	31	26.95	26.95	-31	52,388	-0.06%
2020/05/14	4	26.91	3	26.97	26.90	1	52,322	0.00%
2020/05/12	47	26.90	11	26.90	26.85	36	52,304	0.07%
2020/05/11	3	27.12	6	27.11	27.05	-3	52,086	-0.01%
2020/05/08	150	26.85	0	0.00	26.85	150	51,777	0.29%	大買/鉅額交易
2020/05/07	1	26.85	5	26.75	26.80	-4	51,779	-0.01%
2020/05/06	5	26.83	0	0.00	26.85	5	51,838	0.01%
2020/05/05	0.2	27.00	4	26.80	26.85	-3.8	51,890	-0.01%
2020/05/04	64.2	26.94	3	26.80	26.80	61.2	52,065	0.12%
2020/04/30	87	27.22	6	27.26	27.30	81	51,954	0.16%
2020/04/29	19	26.79	8	26.73	26.75	11	51,951	0.02%
2020/04/28	3	26.35	31	26.30	26.40	-28	52,197	-0.05%
2020/04/27	3	26.10	7.7	26.12	26.20	-4.7	53,523	-0.01%
2020/04/24	15	25.57	0	0.00	25.70	15	53,499	0.03%
2020/04/23	17	25.53	2	25.80	25.50	15	53,577	0.03%
2020/04/22	15.8	25.38	14	25.19	25.35	1.8	53,322	0.00%
2020/04/21	16	25.74	3	25.88	25.60	13	53,060	0.02%
2020/04/20	42	26.15	0	0.00	26.20	42	52,741	0.08%
2020/04/17	10.1	26.56	11	26.28	26.30	-0.9	52,728	0.00%
2020/04/16	47	26.31	1	26.40	26.40	46	52,423	0.09%
2020/04/15	15	26.51	57	26.46	26.65	-42	52,003	-0.08%
2020/04/14	82.5	25.80	5	25.50	26.05	77.5	51,453	0.15%
2020/04/13	22.2	25.57	0	0.00	25.50	22.2	50,789	0.04%
2020/04/10	40.7	25.70	39	25.85	25.85	1.7	50,395	0.00%
2020/04/09	49	25.49	46	25.44	25.50	3	50,027	0.01%
2020/04/08	38	24.75	13	24.83	25.00	25	49,387	0.05%
2020/04/07	0	0.00	13	24.48	24.60	-13	48,829	-0.03%
2020/04/06	18	24.11	172	24.10	24.25	-154	48,303	-0.32%	大賣/鉅額交易
2020/04/01	8	24.27	2	24.35	24.25	6	47,488	0.01%
2020/03/31	3	24.22	1	24.45	24.25	2	47,045	0.00%
2020/03/30	6	23.78	4	24.13	24.10	2	46,440	0.00%
2020/03/27	45	24.62	9	24.43	24.20	36	45,793	0.08%
2020/03/26	44	23.88	107	23.90	24.10	-63	44,854	-0.14%	大賣/
2020/03/25	201	24.31	134	23.98	24.20	67	44,137	0.15%	大買/大賣/
2020/03/24	202.6	22.44	15	22.74	22.55	187.6	42,342	0.44%	大買/鉅額交易
2020/03/23	9	21.19	12	21.42	21.20	-3	41,251	-0.01%
2020/03/20	33	21.17	12.5	21.35	22.00	20.6	40,385	0.05%
2020/03/19	220.4	20.03	30	20.09	20.00	190.4	37,521	0.51%	大買/鉅額交易
2020/03/18	120.4	22.69	23	22.67	22.20	97.4	34,172	0.29%	大買/
2020/03/17	48	23.88	26	23.91	23.55	22	31,722	0.07%
2020/03/16	4	25.41	9	25.38	25.20	-5	29,142	-0.02%
2020/03/13	14	25.50	5	25.50	26.50	9	27,814	0.03%
2020/03/12	95	27.22	4	27.15	27.05	91	25,814	0.35%
2020/03/11	5	27.86	18	27.99	27.80	-13	23,779	-0.05%
2020/03/10	30	27.76	18	27.75	28.00	12	23,290	0.05%
2020/03/09	97	28.25	0	0.00	28.15	97	22,550	0.43%
2020/03/06	5	29.16	2	29.10	29.10	3	21,517	0.01%
2020/03/05	18	29.19	2	29.50	29.50	16	21,338	0.07%
2020/03/04	12	28.74	3.2	28.68	29.00	8.8	21,176	0.04%
2020/03/03	12	28.90	0	0.00	28.80	12	20,984	0.06%
2020/03/02	21	28.67	7	28.71	28.65	14	20,932	0.07%
2020/02/27	27.5	29.15	0	0.00	29.05	27.5	20,703	0.13%
2020/02/26	5	29.30	6	29.35	29.30	-1	20,238	0.00%
2020/02/25	19	29.60	73	29.58	29.55	-54	19,898	-0.27%
2020/02/24	5.2	29.55	31	29.60	29.50	-25.8	19,823	-0.13%
2020/02/21	0.3	30.00	0	0.00	29.85	0.3	19,619	0.00%
2020/02/20	6	30.00	0	0.00	30.00	6	19,522	0.03%
2020/02/19	4.5	29.72	25	29.52	29.85	-20.5	19,144	-0.11%
2020/02/18	2	29.03	27	29.01	29.10	-25	18,671	-0.13%
2020/02/17	12	28.78	0	0.00	29.00	12	18,647	0.06%
2020/02/14	9	28.92	4	29.00	28.90	5	18,642	0.03%
2020/02/13	4	28.98	1	29.00	29.00	3	18,620	0.02%
2020/02/12	0	0.00	10	28.85	28.75	-10	18,683	-0.05%
2020/02/11	7	28.73	0	0.00	28.75	7	18,687	0.04%
2020/02/10	5	28.59	10	28.70	28.70	-5	18,861	-0.03%
2020/02/07	12	28.80	0	0.00	28.70	12	18,737	0.06%
2020/02/06	1	29.10	0	0.00	29.10	1	18,665	0.01%
2020/02/05	7	28.84	2	28.88	28.85	5	18,499	0.03%
2020/02/04	9	28.58	1	28.65	28.65	8	18,357	0.04%
2020/02/03	6	27.59	13	27.45	28.05	-7	18,545	-0.04%
2020/01/31	9	28.27	0	0.00	28.10	9	18,420	0.05%
2020/01/30	66	28.31	14.4	28.30	28.10	51.6	17,785	0.29%
2020/01/20	9.5	29.24	0.3	29.35	29.30	9.2	16,237	0.06%
2020/01/17	2	28.78	0	0.00	29.00	2	15,991	0.01%
2020/01/16	1	28.70	3	28.75	28.85	-2	15,868	-0.01%
2020/01/15	15	28.61	11	28.56	28.60	4	15,794	0.03%
2020/01/14	16.5	28.90	0	0.00	28.65	16.5	15,721	0.10%
2020/01/13	31	28.40	24	28.50	28.55	7	15,440	0.05%
2020/01/10	27	28.14	12	28.14	28.10	15	15,239	0.10%
2020/01/09	2	27.85	0	0.00	27.90	2	15,069	0.01%
2020/01/08	3	27.73	0	0.00	27.70	3	15,230	0.02%
2020/01/07	7	27.71	0	0.00	27.80	7	15,216	0.05%
2020/01/06	6	27.85	0.3	27.90	27.80	5.7	15,294	0.04%
2020/01/03	1	27.85	0	0.00	28.00	1	15,410	0.01%
2020/01/02	3	27.87	0	0.00	27.95	3	15,482	0.02%
2019/12/30	2	27.90	0	0.00	28.00	2	15,516	0.01%
2019/12/27	0	0.00	77.4	27.91	27.95	-77.4	15,529	-0.50%
2019/12/26	3	27.87	2	27.90	27.85	1	15,592	0.01%
2019/12/24	0	0.00	2	27.85	27.90	-2	15,911	-0.01%
2019/12/20	0	0.00	13	27.75	27.75	-13	15,979	-0.08%
2019/12/19	2	27.70	0	0.00	27.75	2	15,914	0.01%
2019/12/17	0	0.00	38	27.67	27.75	-38	16,078	-0.24%
2019/12/16	0	0.00	26.4	27.65	27.60	-26.4	16,049	-0.16%
2019/12/13	1	27.55	5	27.50	27.55	-4	16,073	-0.02%
2019/12/12	0	0.00	1	27.40	27.40	-1	16,057	-0.01%
2019/12/10	0	0.00	2	27.25	27.30	-2	16,264	-0.01%
2019/12/09	0	0.00	6	27.20	27.25	-6	16,537	-0.04%
2019/12/06	6	27.16	0	0.00	27.15	6	17,030	0.04%
2019/12/05	20	27.25	3	27.40	27.15	17	17,289	0.10%
2019/12/04	7	27.15	0	0.00	27.25	7	17,203	0.04%
2019/12/03	0	0.00	16	27.25	27.35	-16	17,190	-0.09%
2019/12/02	2	27.05	0	0.00	27.25	2	17,201	0.01%
2019/11/29	5	27.06	0	0.00	27.05	5	17,281	0.03%
2019/11/28	4	27.20	0	0.00	27.15	4	17,242	0.02%
2019/11/27	4	27.15	1	27.20	27.30	3	17,356	0.02%
2019/11/26	1	27.25	0	0.00	27.20	1	17,278	0.01%
2019/11/25	4	27.21	0	0.00	27.15	4	16,797	0.02%
2019/11/22	2	27.20	0	0.00	27.30	2	16,888	0.01%
2019/11/21	4	27.25	1	27.25	27.35	3	16,943	0.02%
2019/11/20	2	27.43	0	0.00	27.55	2	16,831	0.01%
2019/11/19	0	0.00	1	27.65	27.65	-1	16,890	-0.01%
2019/11/18	63.5	27.40	10	27.40	27.50	53.5	16,975	0.32%
2019/11/14	3	27.07	0	0.00	27.05	3	17,235	0.02%
2019/11/13	225	27.25	38	27.20	27.15	187	17,353	1.08%	大買/鉅額交易
2019/11/12	562.3	27.28	0	0.00	27.25	562.3	17,339	3.24%	大買/鉅額交易
2019/11/11	3	27.35	276.4	27.25	27.30	-273.4	17,327	-1.58%	大賣/鉅額交易
2019/11/08	3	27.75	1	27.65	27.60	2	17,195	0.01%
2019/11/07	2.6	27.65	2	27.55	27.60	0.6	17,273	0.00%
2019/11/06	5	27.85	3.4	27.82	27.95	1.6	17,197	0.01%
2019/11/05	10	27.80	3	27.87	27.90	7	17,289	0.04%
2019/11/04	3	27.65	0	0.00	27.75	3	17,563	0.02%
2019/11/01	4	27.31	0	0.00	27.50	4	17,925	0.02%
2019/10/31	2	27.73	534.2	27.75	27.55	-532.2	18,214	-2.92%	大賣/鉅額交易
2019/10/30	3	27.40	9.1	27.37	27.40	-6.1	18,214	-0.03%
2019/10/29	0	0.00	3	26.83	26.90	-3	18,010	-0.02%
2019/10/28	1	26.70	2	26.78	26.80	-1	18,203	-0.01%
2019/10/25	1	26.75	0.5	26.70	26.70	0.5	18,649	0.00%
2019/10/24	0	0.00	10	26.60	26.70	-10	19,125	-0.05%
2019/10/23	0	0.00	0.1	26.45	26.35	-0.1	20,671	0.00%
2019/10/22	1	26.40	0	0.00	26.55	1	21,359	0.00%
2019/10/21	4	26.28	1	26.30	26.30	3	21,715	0.01%
2019/10/18	6	26.32	0	0.00	26.40	6	22,047	0.03%
2019/10/17	1	26.35	2	26.40	26.35	-1	22,112	0.00%
2019/10/16	2	26.40	15	26.45	26.40	-13	22,101	-0.06%
2019/10/15	2	26.23	2	26.20	26.40	0	22,027	0.00%
2019/10/14	6	26.29	0	0.00	26.30	6	22,065	0.03%
2019/10/09	3	26.30	0	0.00	26.25	3	22,129	0.01%
2019/10/08	50	26.42	31	26.50	26.30	19	22,168	0.09%
2019/10/07	15	26.25	0	0.00	26.25	15	22,494	0.07%
2019/10/04	6	26.19	0	0.00	26.15	6	22,638	0.03%
2019/10/01	0	0.00	3	26.45	26.50	-3	22,573	-0.01%
2019/09/27	1	26.35	0	0.00	26.25	1	22,506	0.00%
2019/09/26	0	0.00	2	26.43	26.40	-2	22,495	-0.01%
2019/09/25	1	26.55	0	0.00	26.55	1	22,583	0.00%
2019/09/24	1	26.55	1	26.70	26.75	0	22,930	0.00%
2019/09/23	0.2	26.75	0	0.00	26.60	0.2	23,043	0.00%
2019/09/19	12	26.44	0	0.00	26.60	12	22,928	0.05%
2019/09/18	1	26.50	1	26.55	26.60	0	22,929	0.00%
2019/09/16	0	0.00	4	26.46	26.35	-4	23,115	-0.02%
2019/09/12	1	26.50	0.1	26.50	26.40	0.9	23,217	0.00%
2019/09/11	5	26.45	0	0.00	26.55	5	23,404	0.02%
2019/09/10	1.2	26.46	0	0.00	26.50	1.2	23,314	0.01%
2019/09/09	1.2	25.96	2	25.95	25.95	-0.8	23,108	0.00%
2019/09/06	0	0.00	1	25.45	25.50	-1	23,148	0.00%
2019/09/05	5	25.50	0	0.00	25.35	5	23,710	0.02%
2019/09/04	1	25.40	0	0.00	25.30	1	25,069	0.00%
2019/09/02	1	25.40	20	25.30	25.40	-19	26,062	-0.07%
2019/08/30	0	0.00	20	25.19	25.25	-20	26,219	-0.08%
2019/08/29	40.6	24.88	0	0.00	24.95	40.6	26,212	0.15%
2019/08/28	1.1	25.01	0	0.00	24.95	1.1	26,278	0.00%
2019/08/27	5	24.90	0	0.00	24.90	5	26,610	0.02%
2019/08/26	1	24.70	0	0.00	24.75	1	26,731	0.00%
2019/08/23	30	24.86	0	0.00	24.95	30	27,028	0.11%
2019/08/22	6	24.99	1	25.00	24.85	5	27,080	0.02%
2019/08/21	52	25.09	2	25.10	25.00	50	27,472	0.18%
2019/08/19	10	25.35	1	25.45	25.40	9	27,585	0.03%
2019/08/16	5	25.20	0	0.00	25.10	5	27,509	0.02%
2019/08/15	24	24.90	0	0.00	24.95	24	27,574	0.09%
2019/08/14	0	0.00	2	25.10	25.05	-2	28,148	-0.01%
2019/08/13	7	25.03	0	0.00	24.95	7	28,151	0.02%
2019/08/08	8	25.25	25	25.30	25.25	-17	28,093	-0.06%
2019/08/07	2	24.93	0	0.00	24.95	2	28,051	0.01%
2019/08/06	3	24.58	0	0.00	25.00	3	28,144	0.01%
2019/08/05	37	25.00	2	25.00	25.00	35	27,843	0.13%
2019/08/02	3	25.18	0	0.00	25.25	3	27,540	0.01%
2019/08/01	7	25.64	4	25.60	25.60	3	27,284	0.01%
2019/07/31	310	25.95	1	26.00	26.00	309	26,895	1.15%	大買/鉅額交易
2019/07/30	3	25.67	0	0.00	25.65	3	26,736	0.01%
2019/07/29	30	25.86	0	0.00	25.85	30	26,960	0.11%
2019/07/26	17.8	26.18	0	0.00	26.15	17.8	26,721	0.07%
2019/07/25	56	26.40	23	26.53	26.30	33	26,367	0.13%
2019/07/24	6	28.16	0	0.00	28.10	6	24,865	0.02%
2019/07/23	5	28.02	1	27.95	28.10	4	24,492	0.02%
2019/07/22	1	27.90	0	0.00	27.95	1	24,260	0.00%
2019/07/19	0	0.00	11	27.40	27.50	-11	23,851	-0.05%
2019/07/18	3	27.20	0	0.00	27.20	3	23,830	0.01%
2019/07/16	7	27.36	3	27.47	27.35	4	23,729	0.02%
2019/07/15	1	27.30	2	27.30	27.50	-1	23,605	0.00%
2019/07/12	1	27.25	0	0.00	27.35	1	23,437	0.00%
2019/07/11	3.5	26.91	4	27.13	27.20	-0.5	23,233	0.00%
2019/07/10	1	26.45	0	0.00	26.50	1	22,762	0.00%
2019/07/09	2	26.35	0	0.00	26.20	2	22,823	0.01%
2019/07/08	201	26.40	0	0.00	26.35	201	23,065	0.87%	大買/鉅額交易
2019/07/03	2	25.90	0	0.00	26.10	2	23,491	0.01%
2019/07/02	1	25.85	0	0.00	25.90	1	23,672	0.00%
2019/07/01	10	25.85	2	25.80	26.00	8	23,789	0.03%
2019/06/28	0	0.00	2	26.10	26.00	-2	23,488	-0.01%
2019/06/25	0	0.00	40	26.40	26.45	-40	23,461	-0.17%
2019/06/20	0	0.00	1	26.50	26.30	-1	23,667	0.00%
2019/06/19	0	0.00	11	26.25	26.35	-11	23,701	-0.05%
2019/06/17	2	25.93	2	26.20	25.90	0	23,709	0.00%
2019/06/14	1	25.85	0	0.00	25.90	1	23,776	0.00%
2019/06/12	15	25.55	2	25.53	25.80	13	23,782	0.05%
2019/06/11	15	26.56	25	26.57	26.55	-10	22,365	-0.04%
2019/06/10	0	0.00	5.3	27.35	27.30	-5.3	21,359	-0.02%
2019/06/06	0	0.00	33	27.21	27.40	-33	21,216	-0.16%
2019/06/05	16	27.35	40	27.35	27.25	-24	21,017	-0.11%
2019/06/04	15	27.10	1	27.15	27.40	14	20,989	0.07%
2019/06/03	11	27.05	0	0.00	27.20	11	21,008	0.05%
2019/05/31	1	27.15	10	27.48	27.40	-9	20,625	-0.04%
2019/05/30	3	27.00	2	27.20	27.20	1	20,292	0.00%
2019/05/29	7	26.61	4	26.60	26.60	3	20,092	0.01%
2019/05/28	1	26.60	9.1	26.59	26.65	-8.1	20,048	-0.04%
2019/05/27	4	26.29	1	26.25	26.35	3	19,647	0.02%
2019/05/24	0	0.00	30	25.95	26.10	-30	19,623	-0.15%
2019/05/23	6	25.89	0	0.00	25.95	6	19,414	0.03%
2019/05/22	1	25.90	0	0.00	26.05	1	19,294	0.01%
2019/05/21	2	26.08	3	25.85	26.20	-1	19,193	-0.01%
2019/05/20	0	0.00	4	25.30	25.50	-4	18,601	-0.02%
2019/05/16	1	25.15	0	0.00	25.10	1	18,606	0.01%
2019/05/15	0.5	25.25	0	0.00	25.15	0.5	18,588	0.00%
2019/05/14	7	25.03	0	0.00	25.00	7	18,916	0.04%
2019/05/13	3	25.05	0	0.00	25.20	3	18,807	0.02%
2019/05/10	14	25.06	0.1	25.10	25.00	13.9	18,849	0.07%
2019/05/09	16	25.09	0	0.00	25.00	16	18,933	0.08%
2019/05/08	1	25.10	0	0.00	25.10	1	18,851	0.01%
2019/05/07	8	25.10	0	0.00	25.15	8	18,793	0.04%
2019/05/06	4	24.98	50	24.85	25.00	-46	18,814	-0.24%
2019/05/03	4	25.29	1	25.30	25.30	3	18,468	0.02%
2019/05/02	2	25.48	1	25.45	25.50	1	18,253	0.01%
2019/04/30	2	25.35	4.1	25.40	25.35	-2.1	18,221	-0.01%
2019/04/29	30.5	25.43	1	25.40	25.40	29.5	18,211	0.16%
2019/04/26	7	24.61	7.8	24.56	24.75	-0.8	17,998	0.00%
2019/04/25	2	24.30	0	0.00	24.25	2	17,956	0.01%
2019/04/24	0	0.00	2	24.38	24.25	-2	17,982	-0.01%
2019/04/23	0	0.00	1	24.25	24.25	-1	17,987	-0.01%
2019/04/22	0.5	24.20	3	24.20	24.20	-2.5	17,908	-0.01%
2019/04/19	0	0.00	3	24.02	24.10	-3	18,069	-0.02%
2019/04/18	2	23.90	1	23.95	24.00	1	18,171	0.01%
2019/04/16	0	0.00	1	23.95	23.90	-1	18,657	-0.01%
2019/04/15	1	23.85	0.1	24.05	24.00	0.9	18,807	0.00%
2019/04/12	3	23.73	0	0.00	23.85	3	18,693	0.02%
2019/04/11	0	0.00	1.4	23.88	23.90	-1.4	18,397	-0.01%
2019/04/09	2	23.90	0	0.00	24.00	2	18,336	0.01%
2019/04/08	8	24.01	2	24.08	23.95	6	18,029	0.03%
2019/04/03	2	23.88	3	23.97	24.00	-1	17,704	-0.01%
2019/04/02	1	23.90	2	23.95	24.00	-1	17,400	-0.01%
2019/04/01	0	0.00	13	23.88	23.85	-13	17,289	-0.08%
2019/03/29	0	0.00	2	23.68	23.75	-2	17,047	-0.01%
2019/03/28	2	23.43	11	23.41	23.60	-9	16,965	-0.05%
2019/03/27	21	23.50	0	0.00	23.45	21	16,785	0.13%
2019/03/25	7	23.44	0	0.00	23.45	7	16,759	0.04%
2019/03/22	5.5	23.49	2	23.55	23.60	3.5	16,503	0.02%
2019/03/21	0	0.00	0.3	23.35	23.35	-0.3	16,257	0.00%
2019/03/20	45	23.20	10	23.20	23.30	35	16,136	0.22%
2019/03/19	4	23.20	3	23.27	23.30	1	15,773	0.01%
2019/03/18	3	23.03	2	23.00	23.10	1	15,502	0.01%
2019/03/15	1	22.45	8	22.49	22.50	-7	14,950	-0.05%
2019/03/14	0	0.00	1	22.40	22.35	-1	14,889	-0.01%
2019/03/08	1	22.10	0	0.00	22.10	1	15,446	0.01%
2019/03/07	4	22.33	4	22.36	22.20	0	15,604	0.00%
2019/03/06	0	0.00	2.1	22.18	22.20	-2.1	15,520	-0.01%
2019/02/27	0	0.00	1.1	22.01	22.10	-1.1	15,696	-0.01%
2019/02/26	0	0.00	2	22.08	22.00	-2	15,641	-0.01%
2019/02/25	4	21.95	6	21.90	22.00	-2	15,615	-0.01%
2019/02/20	1	21.80	2	21.75	21.80	-1	15,837	-0.01%
2019/02/18	1	21.65	0	0.00	21.70	1	15,793	0.01%
2019/02/15	3	21.67	0	0.00	21.55	3	15,757	0.02%
2019/02/14	1	21.80	0	0.00	21.80	1	15,741	0.01%
2019/02/13	1	21.80	5	21.86	21.90	-4	15,671	-0.03%
2019/02/11	0	0.00	1	21.50	21.45	-1	15,363	-0.01%
2019/01/28	0	0.00	2	21.15	21.30	-2	15,260	-0.01%
2019/01/24	2	21.03	0	0.00	21.15	2	15,386	0.01%
2019/01/22	1	21.25	0	0.00	21.35	1	15,855	0.01%
2019/01/16	5	21.00	0	0.00	21.00	5	17,012	0.03%
2019/01/14	1	21.00	0	0.00	21.00	1	17,507	0.01%
2019/01/11	1.1	21.00	0	0.00	21.00	1.1	17,687	0.01%
2019/01/10	4	20.70	3	20.90	20.90	1	17,599	0.01%
2019/01/09	0	0.00	5	20.75	20.70	-5	17,810	-0.03%
2019/01/08	1	20.30	0	0.00	20.30	1	17,839	0.01%
2019/01/07	10	20.30	0	0.00	20.30	10	18,123	0.06%
2019/01/04	0	0.00	1	20.10	20.20	-1	18,456	-0.01%
2019/01/02	1	20.10	0	0.00	20.10	1	19,757	0.01%
2018/12/28	2	20.10	0	0.00	20.10	2	19,901	0.01%
2018/12/26	1	20.05	7	20.05	20.00	-6	20,202	-0.03%
2018/12/24	12	20.01	0	0.00	20.20	12	20,467	0.06%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/21	1	20.15	0	0.00	20.00	1	20,553	0.00%
2018/12/20	10	20.10	0	0.00	20.05	10	20,632	0.05%
2018/12/18	10	20.10	0	0.00	20.05	10	20,689	0.05%
2018/12/17	2	20.40	6	20.40	20.40	-4	20,559	-0.02%
2018/12/14	1	20.50	0	0.00	20.50	1	20,668	0.00%
2018/12/13	3	20.60	0	0.00	20.60	3	20,707	0.01%
2018/12/12	5.1	20.45	0	0.00	20.45	5.1	20,676	0.02%
2018/12/11	3	20.20	0	0.00	20.20	3	20,699	0.01%
2018/12/10	3	20.23	0.5	20.35	20.20	2.5	20,823	0.01%
2018/12/07	2.2	20.45	0	0.00	20.35	2.2	20,881	0.01%
2018/12/06	4	20.51	0	0.00	20.45	4	20,842	0.02%
2018/12/05	3	20.67	0	0.00	20.65	3	20,622	0.01%
2018/12/03	11	20.90	0	0.00	21.00	11	21,048	0.05%
2018/11/30	2	20.75	0	0.00	20.80	2	21,058	0.01%
2018/11/29	3	20.75	0	0.00	20.65	3	20,923	0.01%
2018/11/28	1	20.70	0	0.00	20.75	1	20,813	0.00%
2018/11/27	1	20.60	0	0.00	20.70	1	20,751	0.00%
2018/11/26	1	20.85	0	0.00	20.75	1	20,769	0.00%
2018/11/21	5	20.85	0	0.00	20.95	5	20,971	0.02%
2018/11/19	0.1	21.30	1	21.40	21.15	-0.9	20,867	0.00%
2018/11/15	2	21.05	0	0.00	21.25	2	21,101	0.01%
2018/11/14	0	0.00	4	21.10	21.25	-4	21,141	-0.02%
2018/11/12	1	21.20	0	0.00	21.10	1	21,230	0.00%
2018/11/08	0.2	21.35	0	0.00	21.35	0.2	21,427	0.00%
2018/11/06	0	0.00	6	20.80	20.95	-6	21,331	-0.03%
2018/11/02	0	0.00	1	20.80	20.95	-1	21,327	0.00%
2018/11/01	0.9	20.50	0	0.00	20.35	0.9	21,475	0.00%
2018/10/31	5	20.38	0	0.00	20.50	5	21,654	0.02%
2018/10/29	14	19.73	7.3	19.70	19.60	6.7	21,457	0.03%
2018/10/26	12	19.90	1	19.95	19.85	11	21,237	0.05%
2018/10/25	8	19.87	1	20.10	19.95	7	20,989	0.03%
2018/10/24	3	20.30	8	20.13	20.40	-5	20,864	-0.02%
2018/10/23	8	20.76	78	20.60	20.55	-70	20,596	-0.34%
2018/10/22	2	20.98	9	20.95	20.90	-7	20,634	-0.03%
2018/10/19	3	21.08	20	21.10	21.20	-17	21,371	-0.08%
2018/10/18	11	21.25	0	0.00	21.30	11	21,953	0.05%
2018/10/17	2.3	21.31	0	0.00	21.30	2.3	22,288	0.01%
2018/10/16	5	21.22	2.2	21.31	21.25	2.8	22,707	0.01%
2018/10/15	3.3	21.40	1	21.35	21.50	2.3	22,810	0.01%
2018/10/12	3	21.52	10	21.40	21.75	-7	22,725	-0.03%
2018/10/11	9	21.64	4	21.70	21.60	5	22,514	0.02%
2018/10/09	3	22.35	0.3	22.35	22.35	2.7	21,684	0.01%
2018/10/08	2	22.00	0	0.00	22.05	2	21,599	0.01%
2018/10/05	3.5	22.06	0	0.00	22.05	3.5	21,648	0.02%
2018/10/04	4	22.25	0	0.00	22.20	4	21,719	0.02%
2018/10/02	1	22.40	2	22.40	22.45	-1	21,800	0.00%
2018/10/01	2	22.55	0	0.00	22.60	2	21,737	0.01%
2018/09/27	0.5	22.55	5	22.50	22.50	-4.5	21,937	-0.02%
2018/09/21	0	0.00	7	22.54	22.65	-7	21,926	-0.03%
2018/09/19	7	22.29	0	0.00	22.30	7	21,922	0.03%
2018/09/18	5	22.30	2	22.40	22.40	3	21,967	0.01%
2018/09/17	0.3	22.35	10.1	22.25	22.30	-9.8	22,111	-0.04%
2018/09/14	0	0.00	1	22.45	22.35	-1	23,007	0.00%
2018/09/13	0	0.00	1	22.40	22.40	-1	23,321	0.00%
2018/09/12	1	22.15	0	0.00	22.25	1	23,916	0.00%
2018/09/11	0	0.00	1	22.20	22.30	-1	24,111	0.00%
2018/09/07	0.2	22.30	8	22.26	22.30	-7.7	24,644	-0.03%
2018/09/06	2	22.05	1	22.10	22.00	1	24,498	0.00%
2018/09/05	3	22.32	0	0.00	22.25	3	24,306	0.01%
2018/08/31	0	0.00	13.2	22.46	22.60	-13.2	24,580	-0.05%
2018/08/29	0	0.00	13.4	22.51	22.60	-13.4	24,861	-0.05%
2018/08/28	0	0.00	10	22.43	22.45	-10	24,888	-0.04%
2018/08/27	11	22.16	0.1	22.25	22.25	10.9	24,877	0.04%
2018/08/23	0	0.00	2	22.40	22.35	-2	26,130	-0.01%
2018/08/22	30	22.25	7	22.25	22.25	23	26,468	0.09%
2018/08/21	21	21.95	21	21.95	22.00	0	26,256	0.00%
2018/08/17	0	0.00	33	21.90	21.75	-33	26,200	-0.13%
2018/08/15	0	0.00	12	21.70	21.55	-12	26,034	-0.05%
2018/08/14	1	21.70	3	21.65	21.70	-2	26,005	-0.01%
2018/08/13	26	21.50	0	0.00	21.60	26	26,031	0.10%
2018/08/10	26.2	21.65	1	21.70	21.80	25.2	25,809	0.10%
2018/08/09	27	21.89	0	0.00	21.70	27	25,901	0.10%
2018/08/08	30	21.85	0	0.00	21.95	30	25,510	0.12%
2018/08/07	22	21.99	4	21.95	21.65	18	25,626	0.07%
2018/08/06	2	21.60	3	21.65	21.65	-1	25,757	0.00%
2018/08/02	24	21.30	11	21.30	21.25	13	25,593	0.05%
2018/07/31	1	21.40	12	21.32	21.35	-11	25,618	-0.04%
2018/07/30	32	20.95	0	0.00	21.00	32	25,488	0.13%
2018/07/27	1.1	21.01	10	20.96	20.95	-8.9	25,593	-0.03%
2018/07/26	39	20.99	4	21.10	21.10	35	25,359	0.14%
2018/07/25	27	22.35	4.6	22.42	22.45	22.4	24,594	0.09%
2018/07/24	1.4	22.35	7	22.36	22.35	-5.6	24,225	-0.02%
2018/07/23	1.5	22.08	110	21.90	22.20	-108.5	23,943	-0.45%	大賣/鉅額交易
2018/07/20	1	21.90	2	21.90	21.90	-1	23,817	0.00%
2018/07/18	1	21.70	0	0.00	21.70	1	23,302	0.00%
2018/07/16	0	0.00	15	21.80	21.70	-15	23,204	-0.06%
2018/07/13	1	21.75	4	21.75	21.80	-3	23,181	-0.01%
2018/07/12	0	0.00	6	21.41	21.65	-6	22,993	-0.03%
2018/07/11	2	21.25	0	0.00	21.25	2	22,821	0.01%
2018/07/10	3.5	21.16	1	21.20	21.15	2.5	22,723	0.01%
2018/07/09	2	21.00	0	0.00	21.05	2	22,706	0.01%
2018/07/06	24	20.85	0	0.00	20.95	24	22,809	0.11%
2018/07/05	3	20.90	0	0.00	20.90	3	22,934	0.01%
2018/07/04	0	0.00	2	20.90	20.90	-2	23,080	-0.01%
2018/07/02	5	21.11	0	0.00	21.05	5	23,287	0.02%
2018/06/29	0	0.00	1	21.20	21.25	-1	23,269	0.00%
2018/06/28	6	20.90	5	20.90	20.90	1	23,018	0.00%
2018/06/27	0	0.00	2	21.15	21.00	-2	22,898	-0.01%
2018/06/26	7	21.07	0	0.00	21.10	7	22,866	0.03%
2018/06/25	4	21.09	0	0.00	21.15	4	22,765	0.02%
2018/06/22	9	20.87	0	0.00	20.90	9	22,187	0.04%
2018/06/21	4	21.03	1	21.05	21.05	3	21,835	0.01%
2018/06/20	1	21.20	0	0.00	21.20	1	21,448	0.00%
2018/06/19	6	21.32	0	0.00	21.20	6	21,255	0.03%
2018/06/15	6	21.47	1	21.50	21.50	5	20,993	0.02%
2018/06/14	7	21.51	0	0.00	21.40	7	20,688	0.03%
2018/06/13	1	21.80	0	0.00	21.75	1	20,651	0.00%
2018/06/12	2	21.90	0	0.00	21.95	2	20,943	0.01%
2018/06/11	2	21.90	9	21.88	21.90	-7	20,742	-0.03%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	7	21.81	4	21.81	21.90	3	20,550	0.01%
2018/06/06	2	21.50	2	21.65	21.80	0	20,481	0.00%
2018/06/05	0	0.00	18.4	21.38	21.50	-18.4	20,094	-0.09%
2018/06/04	2	21.15	0	0.00	21.25	2	19,888	0.01%
2018/06/01	13	20.92	0	0.00	21.10	13	19,806	0.07%
2018/05/31	3	21.02	0	0.00	20.90	3	19,617	0.02%
2018/05/30	10	21.02	17	21.03	21.00	-7	18,518	-0.04%
2018/05/29	1	21.20	0	0.00	21.30	1	18,050	0.01%
2018/05/28	0	0.00	9	21.23	21.25	-9	18,174	-0.05%
2018/05/23	0	0.00	1	21.20	21.15	-1	18,745	-0.01%
2018/05/22	7	21.16	2	21.20	21.25	5	18,789	0.03%
2018/05/18	2	21.18	0	0.00	21.15	2	19,484	0.01%
2018/05/17	2	21.20	0	0.00	21.15	2	19,752	0.01%
2018/05/16	12	21.07	0	0.00	21.10	12	19,724	0.06%
2018/05/15	4	21.19	0	0.00	21.15	4	20,236	0.02%
2018/05/14	2	21.20	7	21.14	21.20	-5	21,219	-0.02%
2018/05/11	0.5	20.90	100	20.88	20.90	-99.5	20,891	-0.48%
2018/05/10	0.3	20.80	0	0.00	20.80	0.3	20,762	0.00%
2018/05/09	0.5	20.75	0	0.00	20.70	0.5	20,623	0.00%
2018/05/08	8	20.68	0	0.00	20.70	8	20,609	0.04%
2018/05/07	2	20.60	0	0.00	20.70	2	20,482	0.01%
2018/05/03	10	20.60	16	20.61	20.55	-6	19,964	-0.03%
2018/05/02	3	20.90	0	0.00	20.85	3	19,853	0.02%
2018/04/30	11	20.95	1	20.95	21.00	10	19,823	0.05%
2018/04/27	52	20.60	5	20.60	20.60	47	19,442	0.24%
2018/04/26	0	0.00	25	20.44	20.55	-25	19,337	-0.13%
2018/04/25	4	20.15	0	0.00	20.25	4	18,756	0.02%
2018/04/24	0	0.00	1.6	20.22	20.25	-1.6	18,750	-0.01%
2018/04/23	15	20.23	0	0.00	20.15	15	18,664	0.08%
2018/04/20	10	20.15	1.6	20.29	20.35	8.4	18,459	0.05%
2018/04/19	9	20.20	1	20.15	20.20	8	18,391	0.04%
2018/04/17	3	19.98	0	0.00	20.05	3	18,418	0.02%
2018/04/16	0	0.00	3	20.05	20.15	-3	18,419	-0.02%
2018/04/13	1	20.10	1	20.20	20.05	0	18,429	0.00%
2018/04/12	0	0.00	44	19.95	20.10	-44	18,673	-0.24%
2018/04/11	2	19.90	0	0.00	20.00	2	18,618	0.01%
2018/04/10	0	0.00	5	19.69	19.80	-5	18,443	-0.03%
2018/04/09	1	19.45	0	0.00	19.60	1	18,617	0.01%
2018/04/02	8	19.48	0	0.00	19.50	8	18,244	0.04%
2018/03/31	0	0.00	1	19.55	19.55	-1	18,130	-0.01%
2018/03/30	103	19.55	0	0.00	19.50	103	18,148	0.57%	大買/鉅額交易
2018/03/29	1	19.50	12	19.64	19.60	-11	18,061	-0.06%
2018/03/28	1	19.45	0	0.00	19.50	1	17,940	0.01%
2018/03/27	1	19.45	0	0.00	19.45	1	17,863	0.01%
2018/03/23	40	19.38	0	0.00	19.40	40	17,404	0.23%
2018/03/22	2	19.60	0	0.00	19.60	2	17,160	0.01%
2018/03/21	10	19.60	7	19.56	19.60	3	17,019	0.02%
2018/03/20	12	19.50	0	0.00	19.50	12	17,193	0.07%
2018/03/19	47	19.50	2	19.45	19.60	45	17,095	0.26%
2018/03/14	5	19.45	0	0.00	19.45	5	16,414	0.03%
2018/03/05	1	19.25	3	19.25	19.20	-2	17,229	-0.01%
2018/03/02	1.2	19.31	0	0.00	19.35	1.2	17,120	0.01%
2018/03/01	1	19.50	6	19.50	19.40	-5	17,038	-0.03%
2018/02/27	0	0.00	3	19.50	19.35	-3	16,915	-0.02%
2018/02/23	3	19.30	15	19.40	19.30	-12	16,730	-0.07%
2018/02/22	0	0.00	1	19.30	19.30	-1	17,184	-0.01%
2018/02/21	0	0.00	65.4	19.27	19.30	-65.4	17,463	-0.37%
2018/02/12	4	18.78	0	0.00	18.80	4	17,075	0.02%
2018/02/09	5	18.67	0	0.00	18.70	5	16,791	0.03%
2018/02/08	1	18.90	0	0.00	18.90	1	16,543	0.01%
2018/02/07	14	18.79	1	18.85	18.65	13	16,492	0.08%
2018/02/06	33.3	18.58	100	18.65	18.50	-66.7	16,036	-0.42%
2018/02/05	4	19.10	0	0.00	19.10	4	14,890	0.03%
2018/02/01	1	19.35	0	0.00	19.30	1	14,743	0.01%
2018/01/29	0	0.00	1	19.45	19.50	-1	14,592	-0.01%
2018/01/26	2	19.40	0	0.00	19.45	2	14,560	0.01%
2018/01/25	1	19.40	0	0.00	19.50	1	14,466	0.01%
2018/01/23	0	0.00	10	19.50	19.55	-10	14,207	-0.07%
2018/01/22	0	0.00	1	19.55	19.60	-1	14,192	-0.01%
2018/01/19	5	19.55	0	0.00	19.60	5	14,125	0.04%
2018/01/17	6	19.43	0	0.00	19.50	6	14,104	0.04%
2018/01/16	2	19.45	1	19.50	19.45	1	13,944	0.01%
2018/01/15	14	19.50	5	19.50	19.50	9	13,804	0.07%
2018/01/12	14	19.49	2.2	19.50	19.50	11.8	13,625	0.09%
2018/01/11	2	19.55	4	19.50	19.55	-2	13,433	-0.01%
2018/01/10	4	19.55	1	19.50	19.60	3	13,576	0.02%
2018/01/08	2	19.50	17	19.59	19.60	-15	13,493	-0.11%
2018/01/05	1	19.25	4	19.33	19.35	-3	13,108	-0.02%
2018/01/04	0	0.00	0.5	19.25	19.30	-0.5	13,178	0.00%
2018/01/03	0	0.00	22	19.18	19.35	-22	13,256	-0.17%
2018/01/02	11	18.85	2	18.85	18.90	9	12,821	0.07%