玉山金 (2884)-永豐金-忠孝券商分點個股進出

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
27.50
漲跌
--
漲幅
0.00%
成交量
10,984張
產業
上市金融類股
3220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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/12/11	1	27.35	6	27.46	27.50	-5	21,729	-0.02%
2024/12/10	2.4	27.40	0	0.00	27.50	2.4	21,712	0.01%
2024/12/09	1.1	27.46	1	27.40	27.55	0.1	21,899	0.00%
2024/12/06	2.4	27.54	0	0.00	27.55	2.4	22,115	0.01%
2024/12/04	4.4	27.56	0.1	27.70	27.55	4.3	22,211	0.02%
2024/12/03	0	0.00	6	27.69	27.80	-6	22,524	-0.03%
2024/12/02	0.1	27.30	0	0.00	27.35	0.1	22,466	0.00%
2024/11/29	1.5	27.14	1	27.10	27.00	0.5	22,410	0.00%
2024/11/28	0.1	27.35	0.2	27.30	27.30	-0.1	22,582	0.00%
2024/11/27	2	27.30	3	27.38	27.35	-1	22,701	0.00%
2024/11/25	0.1	27.55	0	0.00	27.80	0.1	22,575	0.00%
2024/11/22	4.4	27.42	0.1	27.35	27.45	4.3	22,175	0.02%
2024/11/21	0.2	27.03	0	0.00	27.35	0.2	21,646	0.00%
2024/11/19	50.6	26.95	45	27.11	27.10	5.6	19,862	0.03%
2024/11/18	1.1	26.95	2	27.00	27.15	-0.9	18,827	-0.01%
2024/11/15	1	27.00	0	0.00	26.85	1	18,125	0.01%
2024/11/14	7.3	26.79	0.1	27.15	26.70	7.1	17,992	0.04%
2024/11/13	3.4	27.02	0	0.00	27.10	3.4	17,725	0.02%
2024/11/12	1.1	27.06	4	27.13	27.15	-2.9	17,893	-0.02%
2024/11/11	0.1	27.45	6.4	27.35	27.45	-6.3	17,642	-0.04%
2024/11/08	0.9	27.40	0	0.00	27.45	0.9	17,939	0.01%
2024/11/07	0	0.00	14	27.50	27.40	-14	18,494	-0.08%
2024/11/06	1	27.20	1.5	27.26	27.05	-0.5	18,659	0.00%
2024/11/05	1.9	27.21	0.2	27.35	27.30	1.7	18,890	0.01%
2024/11/04	0.6	27.44	6	27.24	27.35	-5.4	19,382	-0.03%
2024/11/01	8.9	26.91	0	0.00	26.85	8.9	20,312	0.04%
2024/10/30	0.5	27.45	22.7	27.19	27.40	-22.1	20,091	-0.11%
2024/10/29	3.9	27.32	0	0.00	27.30	3.9	20,367	0.02%
2024/10/28	1.1	27.52	0	0.00	27.50	1.1	20,578	0.01%
2024/10/25	5.7	27.73	0	0.00	27.65	5.7	21,092	0.03%
2024/10/24	12.1	27.75	0	0.00	27.85	12.1	21,866	0.06%
2024/10/23	7.9	27.96	0	0.00	27.90	7.9	23,000	0.03%
2024/10/22	0.2	28.15	0	0.00	28.20	0.2	23,654	0.00%
2024/10/21	7.4	28.41	4	28.51	28.15	3.4	24,287	0.01%
2024/10/18	2	28.65	7.1	28.73	28.80	-5.1	24,720	-0.02%
2024/10/17	0	0.00	2	28.40	28.25	-2	25,238	-0.01%
2024/10/15	0	0.00	2.8	28.48	28.65	-2.8	26,109	-0.01%
2024/10/14	0.6	28.11	3.2	28.26	28.30	-2.6	26,307	-0.01%
2024/10/11	3.4	28.15	11.2	28.25	28.15	-7.8	26,491	-0.03%
2024/10/09	9	28.12	31	28.10	28.05	-22	26,719	-0.08%
2024/10/07	2.1	27.88	1	28.10	28.10	1.1	27,092	0.00%
2024/10/04	9	27.94	0.3	28.20	28.00	8.8	27,123	0.03%
2024/10/01	0.1	28.05	6.1	28.09	28.65	-6	26,858	-0.02%
2024/09/30	7.1	28.14	0	0.00	28.05	7.1	26,927	0.03%
2024/09/27	1	28.50	1.2	28.45	28.30	-0.2	27,077	0.00%
2024/09/26	9	28.63	3	28.55	28.65	6	26,996	0.02%
2024/09/25	4	28.51	2	28.67	28.50	2	26,988	0.01%
2024/09/24	11.4	28.48	27	28.45	28.50	-15.6	27,074	-0.06%
2024/09/23	5.1	28.20	21	28.30	28.40	-15.9	27,230	-0.06%
2024/09/20	1.3	28.04	12.4	28.03	28.20	-11.1	27,312	-0.04%
2024/09/19	0	27.90	2.2	27.85	27.85	-2.2	27,240	-0.01%
2024/09/18	0	0.00	2	27.70	27.85	-2	27,325	-0.01%
2024/09/16	2.1	27.70	30.5	27.70	27.70	-28.4	27,622	-0.10%
2024/09/13	0	0.00	1	27.70	27.80	-1	27,818	0.00%
2024/09/12	2	27.77	11.7	27.78	27.70	-9.7	28,295	-0.03%
2024/09/11	6	27.82	40	27.80	27.60	-34	28,398	-0.12%
2024/09/09	4.6	27.33	0.6	27.48	27.90	4	28,254	0.01%
2024/09/06	0.6	27.25	0	0.00	27.50	0.6	28,154	0.00%
2024/09/05	2	27.45	5.1	27.39	27.30	-3.1	28,213	-0.01%
2024/09/04	20	27.15	38	27.13	27.25	-18	28,333	-0.06%
2024/09/03	3.1	27.70	33	27.92	27.65	-29.9	28,137	-0.11%
2024/09/02	1.6	28.17	6.8	28.12	28.10	-5.2	28,285	-0.02%
2024/08/30	1.1	28.02	2.4	28.04	28.20	-1.3	28,505	0.00%
2024/08/29	1.7	27.82	3	27.86	27.95	-1.3	28,306	0.00%
2024/08/28	4.2	27.73	0	0.00	27.85	4.2	28,804	0.01%
2024/08/27	8	27.70	1	27.70	27.90	7	30,682	0.02%
2024/08/26	0.1	27.80	13.1	27.76	27.90	-13	30,998	-0.04%
2024/08/23	1	27.35	16	27.36	27.40	-15	31,165	-0.05%
2024/08/22	1	27.35	45	27.27	27.40	-44	31,283	-0.14%
2024/08/21	0	0.00	0.5	27.35	27.35	-0.5	31,623	0.00%
2024/08/20	0.5	27.20	30	27.30	27.30	-29.5	31,956	-0.09%
2024/08/19	4.2	27.12	10.3	27.20	27.15	-6.2	32,949	-0.02%
2024/08/16	46	27.10	12	27.22	27.30	34	33,710	0.10%
2024/08/15	5	26.83	1.5	27.31	26.70	3.5	34,426	0.01%
2024/08/14	0.6	27.15	10	27.19	27.25	-9.4	35,510	-0.03%
2024/08/13	8	26.84	0	0.00	26.80	8	36,429	0.02%
2024/08/12	1.6	27.01	3	26.98	27.00	-1.4	36,545	0.00%
2024/08/09	1	26.25	7.3	26.70	26.65	-6.3	36,425	-0.02%
2024/08/08	3	25.85	0	0.00	25.80	3	36,014	0.01%
2024/08/07	5.8	25.87	10	25.89	25.90	-4.2	35,903	-0.01%
2024/08/06	9.8	25.31	19	25.44	25.75	-9.2	35,931	-0.03%
2024/08/05	16.5	25.36	14	25.61	25.35	2.5	35,513	0.01%
2024/08/02	5.1	26.27	8	26.25	26.45	-2.9	34,697	-0.01%
2024/08/01	8	26.51	5	26.60	26.65	3	34,521	0.01%
2024/07/31	10.2	26.57	0	0.00	26.55	10.2	34,624	0.03%
2024/07/30	24.1	26.27	15	26.17	26.25	9.1	34,344	0.03%
2024/07/29	5.4	26.84	17	26.82	26.70	-11.6	33,901	-0.03%
2024/07/26	29.6	27.08	0	0.00	27.00	29.6	33,348	0.09%
2024/07/23	25	29.90	13	30.00	29.80	12.1	32,615	0.04%
2024/07/22	7.7	29.59	1	29.55	29.70	6.7	31,924	0.02%
2024/07/19	3	30.07	4.1	30.22	30.25	-1.1	31,416	0.00%
2024/07/18	2.5	30.30	22.5	30.38	30.45	-20	30,911	-0.06%
2024/07/17	8.5	30.06	5	30.05	30.05	3.5	30,308	0.01%
2024/07/16	2	29.95	5.9	29.94	30.00	-3.9	29,926	-0.01%
2024/07/15	10.1	29.83	27.1	30.02	30.00	-17.1	29,944	-0.06%
2024/07/12	8	29.79	5	29.95	29.90	3	29,800	0.01%
2024/07/11	11	29.76	0.5	29.85	29.85	10.5	29,938	0.04%
2024/07/10	10	29.48	13	29.45	29.60	-3	30,359	-0.01%
2024/07/09	2	29.32	5	29.35	29.25	-3	30,202	-0.01%
2024/07/08	0.1	29.20	10	29.24	29.25	-9.9	30,075	-0.03%
2024/07/05	1.5	29.25	5	29.25	29.25	-3.5	29,962	-0.01%
2024/07/04	1	29.05	4	29.16	29.25	-3	30,026	-0.01%
2024/07/03	0	28.95	2	28.90	29.05	-2	29,942	-0.01%
2024/07/02	5	28.58	5	28.70	28.75	0	29,776	0.00%
2024/07/01	4.2	28.66	1	28.75	28.75	3.2	30,048	0.01%
2024/06/28	6	28.56	0	0.00	28.55	6	30,067	0.02%
2024/06/27	4.1	28.51	1.1	28.55	28.60	3.1	29,873	0.01%
2024/06/25	0	0.00	6.1	29.10	29.10	-6.1	29,742	-0.02%
2024/06/24	1.3	28.93	6.2	28.95	29.00	-4.8	29,648	-0.02%
2024/06/21	3.1	29.00	0	0.00	28.90	3.1	29,922	0.01%
2024/06/20	0	0.00	7.1	28.93	29.00	-7.1	29,718	-0.02%
2024/06/19	0	0.00	14.8	28.97	28.95	-14.8	29,989	-0.05%
2024/06/18	0.1	28.80	15.5	28.80	28.85	-15.4	29,873	-0.05%
2024/06/17	7.1	28.76	4	28.75	28.70	3.1	29,953	0.01%
2024/06/14	0	0.00	5	28.75	28.75	-5	30,207	-0.02%
2024/06/13	132	28.90	1	28.90	28.70	131	30,815	0.43%	大買/鉅額交易
2024/06/12	0.6	28.70	5	28.80	28.75	-4.4	31,291	-0.01%
2024/06/11	2.1	28.58	4.5	28.57	28.60	-2.5	31,762	-0.01%
2024/06/07	5.7	28.94	10	28.93	28.95	-4.3	31,721	-0.01%
2024/06/06	0.5	28.75	7	28.84	28.85	-6.5	31,698	-0.02%
2024/06/05	0	0.00	1	28.60	28.60	-1	31,635	0.00%
2024/06/04	2	28.28	1	28.35	28.35	1	31,708	0.00%
2024/06/03	7.8	28.42	5	28.78	28.60	2.8	31,681	0.01%
2024/05/31	0.1	28.50	144	28.79	28.60	-143.9	31,204	-0.46%	大賣/鉅額交易
2024/05/30	4.6	27.85	1.6	27.88	27.70	3.1	29,475	0.01%
2024/05/29	14.8	27.98	9.4	28.06	27.90	5.4	29,317	0.02%
2024/05/28	2.1	28.44	2.1	28.50	28.40	0.1	29,067	0.00%
2024/05/27	3.2	28.20	2	28.50	28.65	1.2	29,542	0.00%
2024/05/24	4.2	28.30	0	0.00	28.30	4.2	29,801	0.01%
2024/05/23	4.1	28.34	0	0.00	28.65	4.1	29,765	0.01%
2024/05/22	9	28.71	9.1	28.65	28.50	-0.1	28,969	0.00%
2024/05/21	17.1	28.72	15	29.07	28.85	2.1	28,352	0.01%
2024/05/20	12.7	29.11	25	29.27	29.40	-12.3	27,499	-0.04%
2024/05/17	2	28.88	23.6	28.95	29.00	-21.6	26,294	-0.08%
2024/05/16	1.1	28.29	8	28.26	28.30	-6.9	25,180	-0.03%
2024/05/15	1	28.00	3	28.10	28.00	-2	24,945	-0.01%
2024/05/14	1.1	28.10	3	27.95	27.90	-1.9	25,005	-0.01%
2024/05/13	0.2	28.25	7	28.37	28.30	-6.8	25,333	-0.03%
2024/05/10	5.5	28.21	2.2	28.25	28.50	3.3	25,250	0.01%
2024/05/09	7	27.99	3.4	28.07	27.90	3.7	25,063	0.01%
2024/05/08	1	28.05	1	28.20	28.25	0	24,971	0.00%
2024/05/07	2.6	28.01	13.1	28.13	28.20	-10.5	24,922	-0.04%
2024/05/06	7.7	28.01	0	0.00	28.10	7.7	24,685	0.03%
2024/05/03	7.5	27.70	5	27.64	27.60	2.5	24,200	0.01%
2024/05/02	3.2	27.55	35	27.71	27.45	-31.8	24,077	-0.13%
2024/04/30	5.2	27.49	8.1	27.61	27.40	-2.9	24,007	-0.01%
2024/04/29	10.5	27.67	25.2	27.62	27.65	-14.7	23,856	-0.06%
2024/04/26	1	27.10	0	0.00	27.10	1	23,407	0.00%
2024/04/25	2.4	26.86	0.2	27.05	27.15	2.1	23,519	0.01%
2024/04/24	2.1	27.05	1	27.20	27.05	1.1	23,463	0.00%
2024/04/23	0.7	27.20	19	27.18	27.20	-18.3	23,582	-0.08%
2024/04/22	1.7	26.94	5	27.02	27.05	-3.3	23,508	-0.01%
2024/04/19	6.5	26.50	55.5	26.57	26.55	-49.1	23,286	-0.21%
2024/04/18	0.6	26.90	5	26.91	27.00	-4.5	22,782	-0.02%
2024/04/17	9.6	26.23	1	26.50	26.50	8.6	22,603	0.04%
2024/04/16	18.5	26.61	14	26.34	26.30	4.5	22,238	0.02%
2024/04/15	1.1	27.09	1	27.10	27.05	0.1	21,578	0.00%
2024/04/12	3	27.05	0	0.00	27.10	3	21,487	0.01%
2024/04/11	3	27.08	28.1	27.18	27.25	-25.1	21,342	-0.12%
2024/04/10	1	27.20	0.3	27.15	27.15	0.7	21,272	0.00%
2024/04/09	0.8	27.10	3	27.17	27.30	-2.2	21,201	-0.01%
2024/04/08	2.1	27.00	3	27.08	27.15	-0.9	21,091	0.00%
2024/04/03	5.1	27.05	1	27.00	26.90	4.1	20,964	0.02%
2024/04/02	5	27.25	0	0.00	27.30	5	20,732	0.02%
2024/04/01	6.1	27.26	12.9	27.22	27.35	-6.8	20,725	-0.03%
2024/03/29	6.1	27.13	4.1	27.16	27.25	2	20,636	0.01%
2024/03/28	1.2	27.15	22	27.13	27.15	-20.8	20,438	-0.10%
2024/03/27	5.1	27.15	0.2	27.15	27.20	4.9	20,255	0.02%
2024/03/26	1.1	27.12	3.3	27.21	27.35	-2.2	20,157	-0.01%
2024/03/25	3.7	27.11	1	27.05	27.05	2.7	19,831	0.01%
2024/03/22	18	27.09	0	0.00	27.10	18	19,769	0.09%
2024/03/21	2	26.65	2	26.78	26.75	0	19,355	0.00%
2024/03/20	2	26.48	1.7	26.46	26.50	0.3	19,372	0.00%
2024/03/19	4.6	26.62	4	26.50	26.55	0.6	19,384	0.00%
2024/03/18	7.9	26.54	35	26.51	26.50	-27.1	19,138	-0.14%
2024/03/15	3.1	25.90	14.8	26.07	26.20	-11.7	18,545	-0.06%
2024/03/14	8	25.93	73.8	26.00	26.05	-65.8	17,906	-0.37%
2024/03/13	18.1	25.68	0	25.65	25.70	18.1	17,429	0.10%
2024/03/12	5	25.60	125	25.52	25.65	-120	17,248	-0.70%	大賣/鉅額交易
2024/03/11	17.1	25.30	0	0.00	25.50	17.1	17,255	0.10%
2024/03/08	16.3	25.30	21	25.31	25.30	-4.7	17,111	-0.03%
2024/03/07	0.2	25.31	1.6	25.40	25.40	-1.4	16,848	-0.01%
2024/03/06	0	0.00	2	25.38	25.40	-2	16,754	-0.01%
2024/03/05	52	25.35	2	25.38	25.30	50	17,078	0.29%
2024/03/04	16.1	25.33	6	25.38	25.35	10	17,106	0.06%
2024/03/01	2	25.35	5	25.30	25.35	-3	17,143	-0.02%
2024/02/29	4	25.26	10.2	25.25	25.25	-6.2	17,045	-0.04%
2024/02/27	6	25.01	33	25.00	25.10	-27	16,349	-0.17%
2024/02/26	7.1	24.32	11	24.35	24.35	-3.9	15,680	-0.03%
2024/02/23	23	24.44	23	24.52	24.40	0	15,393	0.00%
2024/02/22	6.1	24.56	0.3	24.65	24.50	5.8	15,548	0.04%
2024/02/21	54.1	24.70	6	24.75	24.65	48.1	15,462	0.31%
2024/02/20	8	24.85	40	24.83	24.75	-32	15,474	-0.21%
2024/02/19	9.2	24.76	25	24.76	24.80	-15.9	15,942	-0.10%
2024/02/16	10.8	24.62	32	24.62	24.65	-21.2	16,164	-0.13%
2024/02/15	15.7	24.66	6.9	24.66	24.65	8.8	16,245	0.05%
2024/02/05	41	24.51	0	0.00	24.50	41	16,018	0.26%
2024/02/02	22.5	24.76	0	0.00	24.85	22.5	15,635	0.14%
2024/02/01	3	24.75	1	24.85	24.90	2	15,583	0.01%
2024/01/31	7.8	24.71	79	24.70	24.75	-71.2	15,622	-0.46%
2024/01/30	28	24.80	0.4	24.90	24.75	27.6	15,642	0.18%
2024/01/29	22.1	24.95	2	24.95	25.00	20.1	15,754	0.13%
2024/01/26	11.3	24.87	1	24.80	24.85	10.3	15,870	0.06%
2024/01/25	7	24.65	0	0.00	24.65	7	15,891	0.04%
2024/01/24	1	24.60	0	0.00	24.65	1	15,832	0.01%
2024/01/23	1	24.55	4	24.70	24.65	-3	15,780	-0.02%
2024/01/22	2.2	24.59	0	0.00	24.55	2.2	15,738	0.01%
2024/01/19	2.9	24.71	2	24.66	24.70	0.8	15,569	0.01%
2024/01/18	8.5	24.69	8.3	24.65	24.55	0.2	15,506	0.00%
2024/01/17	14.6	24.69	0	0.00	24.60	14.6	15,396	0.10%
2024/01/16	7.3	25.09	0	0.00	25.00	7.3	15,148	0.05%
2024/01/15	1.1	25.40	1.7	25.42	25.40	-0.6	14,957	0.00%
2024/01/12	0.1	25.40	0	0.00	25.35	0.1	15,170	0.00%
2024/01/11	0	0.00	0.5	25.50	25.40	-0.5	15,220	0.00%
2024/01/10	4	25.45	2	25.45	25.40	2	15,145	0.01%
2024/01/09	10.1	25.63	23.1	25.77	25.50	-13	15,226	-0.09%
2024/01/08	0.1	25.85	1.1	25.80	25.80	-1	15,229	-0.01%
2024/01/05	0	0.00	3	25.65	25.65	-3	15,177	-0.02%
2024/01/04	2.2	25.64	0.2	25.65	25.70	2	15,318	0.01%
2024/01/03	3	25.57	0.2	25.55	25.60	2.8	15,632	0.02%
2024/01/02	5.1	25.78	26	25.75	25.90	-20.9	15,580	-0.13%
2023/12/29	5.2	25.75	3	25.77	25.80	2.2	15,639	0.01%
2023/12/27	0	0.00	11.8	25.60	25.70	-11.8	15,958	-0.07%
2023/12/26	2	25.45	21	25.46	25.50	-19	15,869	-0.12%
2023/12/25	1.1	25.35	0	0.00	25.35	1.1	15,844	0.01%
2023/12/22	0	0.00	1	25.35	25.40	-1	15,902	-0.01%
2023/12/21	0.1	25.30	0	0.00	25.40	0.1	15,928	0.00%
2023/12/20	1	25.40	0.6	25.40	25.40	0.4	15,837	0.00%
2023/12/19	4	25.40	0	0.00	25.50	4	15,759	0.03%
2023/12/18	57.1	25.69	58.1	25.59	25.65	-1.1	15,928	-0.01%
2023/12/15	2	25.73	1	25.75	25.70	1	16,006	0.01%
2023/12/14	1	25.70	1.3	25.69	25.75	-0.3	15,631	0.00%
2023/12/13	0	0.00	3.1	25.42	25.45	-3.1	15,320	-0.02%
2023/12/11	0.1	25.55	4	25.45	25.60	-3.9	15,935	-0.02%
2023/12/07	101.8	25.45	0	0.00	25.50	101.8	15,995	0.64%	大買/鉅額交易
2023/12/06	20	25.60	167	25.65	25.55	-147	16,053	-0.92%	大賣/鉅額交易
2023/12/05	1	25.30	0.1	25.30	25.45	0.9	15,903	0.01%
2023/12/04	1.1	25.15	3	25.15	25.25	-1.9	15,964	-0.01%
2023/12/01	3.1	25.30	8	25.31	25.25	-4.9	16,050	-0.03%
2023/11/30	2	25.60	0.1	25.60	25.60	1.9	15,938	0.01%
2023/11/29	1.4	25.65	1.2	25.69	25.55	0.2	15,390	0.00%
2023/11/28	2	25.58	22	25.63	25.70	-20	15,247	-0.13%
2023/11/27	0.1	25.55	0.1	25.45	25.35	-0.1	15,485	0.00%
2023/11/24	1.7	25.46	0	0.00	25.50	1.7	15,446	0.01%
2023/11/22	1.3	25.58	4.1	25.57	25.50	-2.8	15,421	-0.02%
2023/11/21	3.6	25.61	24.4	25.59	25.70	-20.8	15,392	-0.14%
2023/11/20	5.1	25.20	0	0.00	25.20	5.1	15,160	0.03%
2023/11/17	5	25.17	4	25.19	25.15	1	15,128	0.01%
2023/11/16	0.8	24.80	2.8	24.91	25.15	-2	15,028	-0.01%
2023/11/15	1	24.60	6	24.58	24.60	-5	14,492	-0.03%
2023/11/14	0	24.50	0	0.00	24.50	0	14,218	0.00%
2023/11/13	0.7	24.50	0	0.00	24.50	0.7	14,179	0.00%
2023/11/10	0.6	24.50	1	24.45	24.50	-0.4	14,489	0.00%
2023/11/09	1	24.50	0	0.00	24.45	1	14,577	0.01%
2023/11/07	1.2	24.36	0	24.45	24.50	1.1	14,679	0.01%
2023/11/06	5.2	24.51	0	0.00	24.55	5.2	14,703	0.04%
2023/11/03	6	24.36	4	24.33	24.35	2	14,523	0.01%
2023/11/02	4.2	24.15	2.2	24.09	24.15	2	14,579	0.01%
2023/11/01	6.3	23.87	0	0.00	23.85	6.3	14,552	0.04%
2023/10/31	1	23.80	0	0.00	23.85	1	14,678	0.01%
2023/10/30	11.1	23.86	0	0.00	23.85	11.1	14,894	0.07%
2023/10/26	2.5	23.85	0	0.00	23.80	2.5	15,070	0.02%
2023/10/25	3	24.00	0	0.00	23.95	3	15,050	0.02%
2023/10/24	3.2	23.92	1.1	23.91	23.95	2.1	15,626	0.01%
2023/10/23	1.4	23.93	0	0.00	24.05	1.4	16,228	0.01%
2023/10/20	10.3	23.96	0	0.00	24.00	10.3	16,482	0.06%
2023/10/19	5	24.31	1.1	24.26	24.20	3.9	16,384	0.02%
2023/10/18	1	24.51	1	24.50	24.50	0	16,613	0.00%
2023/10/17	5	24.64	0	0.00	24.70	5	16,772	0.03%
2023/10/16	1.1	24.65	1.1	24.70	24.70	0	16,846	0.00%
2023/10/13	6	24.59	0	24.65	24.65	6	16,874	0.04%
2023/10/12	7.7	24.71	2.5	24.74	24.75	5.2	17,048	0.03%
2023/10/11	1.7	24.51	4.2	24.49	24.60	-2.5	17,071	-0.01%
2023/10/06	1	24.00	4	24.20	24.20	-3	16,857	-0.02%
2023/10/05	4	24.03	0	0.00	24.00	4	16,946	0.02%
2023/10/04	12.2	23.84	0	0.00	23.80	12.2	16,918	0.07%
2023/10/03	0.1	24.15	0	0.00	24.10	0.1	16,657	0.00%
2023/10/02	3.1	24.22	1	24.20	24.15	2.1	16,730	0.01%
2023/09/28	2.4	24.26	3	24.18	24.25	-0.6	17,234	0.00%
2023/09/27	0.2	24.20	0	0.00	24.15	0.2	17,375	0.00%
2023/09/26	5	24.20	0.1	24.25	24.15	4.9	17,441	0.03%
2023/09/25	1.7	24.24	2	24.30	24.30	-0.3	17,418	0.00%
2023/09/22	2.4	24.14	3.1	24.15	24.10	-0.7	17,676	0.00%
2023/09/21	11.2	24.07	0	0.00	24.05	11.2	17,755	0.06%
2023/09/20	3.1	24.35	11.3	24.38	24.35	-8.2	17,558	-0.05%
2023/09/19	5	24.45	3	24.50	24.45	2	17,476	0.01%
2023/09/18	7.2	24.37	10	24.45	24.45	-2.8	17,648	-0.02%
2023/09/15	3	24.47	10.3	24.45	24.40	-7.3	17,710	-0.04%
2023/09/14	5	24.65	12	24.48	24.80	-7	17,220	-0.04%
2023/09/13	3.9	24.30	2	24.28	24.30	1.9	17,044	0.01%
2023/09/12	3.1	24.13	3.3	24.15	24.25	-0.2	17,281	0.00%
2023/09/11	5.7	24.16	0	0.00	24.15	5.7	17,201	0.03%
2023/09/08	5.3	24.23	0.1	24.30	24.20	5.2	17,161	0.03%
2023/09/07	8	24.25	0	0.00	24.20	8	17,201	0.05%
2023/09/06	5.8	24.42	15.1	24.43	24.35	-9.2	17,154	-0.05%
2023/09/05	2.1	24.53	5.6	24.52	24.50	-3.6	17,051	-0.02%
2023/09/04	2.1	24.65	0.3	24.70	24.60	1.8	17,088	0.01%
2023/09/01	13.9	24.55	0	0.00	24.55	13.9	17,206	0.08%
2023/08/31	5.2	24.65	3	24.70	24.45	2.2	17,334	0.01%
2023/08/30	8.7	24.79	1.9	24.85	24.80	6.8	17,105	0.04%
2023/08/29	1.6	24.62	8	24.55	24.60	-6.4	17,267	-0.04%
2023/08/28	6.7	24.58	14	24.60	24.50	-7.3	17,312	-0.04%
2023/08/25	4.5	24.42	0	0.00	24.35	4.5	17,853	0.02%
2023/08/24	16.2	24.44	1	24.40	24.40	15.2	17,935	0.08%
2023/08/23	4	24.58	34	24.55	24.55	-30	17,763	-0.17%
2023/08/22	20.4	24.72	1	24.65	24.65	19.4	17,798	0.11%
2023/08/21	2.1	24.83	2	24.80	24.85	0.1	17,833	0.00%
2023/08/18	2	24.65	21.8	24.80	24.60	-19.8	17,896	-0.11%
2023/08/17	6	24.44	30	24.40	24.50	-24	17,943	-0.13%
2023/08/16	10	24.62	7	24.60	24.55	3	17,968	0.02%
2023/08/15	7.9	25.14	4	25.31	25.00	3.9	18,074	0.02%
2023/08/14	7.9	25.36	13.5	25.55	25.35	-5.5	18,157	-0.03%
2023/08/11	0	0.00	3	25.90	25.70	-3	18,303	-0.02%
2023/08/10	2	25.78	3	25.80	25.85	-1	18,654	-0.01%
2023/08/09	0.1	25.75	0	0.00	25.90	0.1	18,587	0.00%
2023/08/08	1	25.77	2.2	25.61	25.60	-1.2	18,629	-0.01%
2023/08/07	1.3	25.68	3	25.55	25.75	-1.7	18,521	-0.01%
2023/08/04	1.2	25.61	0.2	25.67	25.55	1.1	19,029	0.01%
2023/08/02	8.2	25.65	0	0.00	25.65	8.2	19,034	0.04%
2023/08/01	2.1	25.88	0	26.00	25.95	2.1	18,926	0.01%
2023/07/31	4.3	25.87	2	26.05	25.85	2.3	18,911	0.01%
2023/07/28	4.1	25.98	0	0.00	25.95	4.1	18,840	0.02%
2023/07/27	16	25.99	19	25.91	26.00	-3	19,073	-0.02%
2023/07/26	25	26.86	4.3	26.88	26.95	20.7	18,746	0.11%
2023/07/25	4	26.40	7.9	26.44	26.55	-3.9	18,198	-0.02%
2023/07/24	2.1	26.30	1	26.35	26.25	1.1	17,976	0.01%
2023/07/21	1.7	26.53	0	26.55	26.45	1.6	17,922	0.01%
2023/07/20	1	26.50	1	26.55	26.60	0	17,686	0.00%
2023/07/19	0	0.00	8	26.40	26.45	-8	17,536	-0.05%
2023/07/18	2.1	26.40	1	26.45	26.45	1.1	17,454	0.01%
2023/07/17	0.8	26.35	5.1	26.36	26.45	-4.3	17,439	-0.02%
2023/07/14	0	26.10	3	26.12	26.30	-2.9	17,330	-0.02%
2023/07/13	1	26.00	2	26.05	26.00	-1	17,212	-0.01%
2023/07/12	0	0.00	9.7	25.86	25.95	-9.7	17,202	-0.06%
2023/07/11	1	25.60	0	0.00	25.80	1	17,178	0.01%
2023/07/10	5.1	25.54	10	25.60	25.45	-4.9	17,133	-0.03%
2023/07/07	9.5	25.51	5	25.55	25.55	4.5	17,090	0.03%
2023/07/06	8.1	25.81	0	0.00	25.80	8.1	17,046	0.05%
2023/07/05	2	26.10	0	0.00	26.15	2	16,503	0.01%
2023/07/04	2	26.05	0	26.10	26.05	2	16,516	0.01%
2023/07/03	2.1	26.13	0	0.00	26.20	2.1	17,050	0.01%
2023/06/30	1.9	25.90	6.3	25.94	26.05	-4.3	17,383	-0.03%
2023/06/29	1	25.95	0	0.00	25.95	1	17,356	0.01%
2023/06/28	1	26.10	0	0.00	26.10	1	17,343	0.01%
2023/06/27	5	26.20	1	26.20	26.20	4	17,375	0.02%
2023/06/26	0.1	26.35	2	26.40	26.35	-1.9	17,445	-0.01%
2023/06/19	0.1	26.10	0.6	26.10	26.30	-0.5	17,602	0.00%
2023/06/16	1	26.20	0	0.00	26.20	1	17,763	0.01%
2023/06/15	3.3	26.14	0	0.00	26.25	3.3	17,695	0.02%
2023/06/14	3	26.28	14	26.35	26.25	-11	18,005	-0.06%
2023/06/13	1.9	26.30	4	26.36	26.30	-2.1	18,799	-0.01%
2023/06/12	2.7	26.25	13.6	26.21	26.20	-10.9	18,972	-0.06%
2023/06/09	0	0.00	7	26.55	26.50	-7	19,209	-0.04%
2023/06/08	1	26.70	3	26.55	26.60	-2	19,690	-0.01%
2023/06/07	0	0.00	0.4	26.50	26.70	-0.4	20,013	0.00%
2023/06/06	0.1	26.41	0	0.00	26.55	0.1	20,186	0.00%
2023/06/05	1.1	26.30	12.5	26.28	26.35	-11.5	20,288	-0.06%
2023/06/02	0	26.00	7	26.06	26.00	-7	20,283	-0.03%
2023/06/01	0	25.95	0	0.00	25.85	0	20,341	0.00%
2023/05/31	0	25.95	1	25.90	25.90	-1	20,433	0.00%
2023/05/30	1.1	25.85	1.1	25.95	25.90	-0.1	20,093	0.00%
2023/05/29	2.1	25.80	246.3	25.87	25.80	-244.2	20,295	-1.20%	大賣/鉅額交易
2023/05/26	0.1	25.85	0	0.00	25.75	0.1	21,019	0.00%
2023/05/25	2	25.83	0	0.00	25.80	2	21,338	0.01%
2023/05/24	0.7	26.00	2.4	25.96	26.10	-1.7	21,844	-0.01%
2023/05/23	2.4	26.10	16	26.12	26.10	-13.6	24,309	-0.06%
2023/05/22	2.3	26.25	6	26.32	26.20	-3.7	24,670	-0.02%
2023/05/19	5.4	26.15	12.3	26.25	26.30	-6.9	24,822	-0.03%
2023/05/18	1.5	25.95	20.4	25.98	26.00	-18.9	24,535	-0.08%
2023/05/17	1.5	25.70	7	25.77	25.90	-5.5	24,518	-0.02%
2023/05/16	8	25.56	3.1	25.60	25.70	4.9	24,504	0.02%
2023/05/15	2.6	25.23	0	0.00	25.30	2.6	24,649	0.01%
2023/05/12	8.5	25.25	2	25.31	25.25	6.5	24,732	0.03%
2023/05/11	1.8	25.39	0	0.00	25.45	1.8	24,717	0.01%
2023/05/10	5.6	25.41	18.4	25.46	25.50	-12.8	24,967	-0.05%
2023/05/09	0.2	24.95	2	24.95	25.05	-1.8	24,612	-0.01%
2023/05/08	5.1	24.98	9.6	24.96	24.95	-4.5	24,684	-0.02%
2023/05/05	2	24.90	0	0.00	24.95	2	24,564	0.01%
2023/05/04	4.9	24.82	15	24.80	24.90	-10.1	24,734	-0.04%
2023/05/03	6.8	24.82	14	24.73	24.80	-7.2	24,849	-0.03%
2023/05/02	8.4	24.68	0	0.00	24.90	8.4	25,028	0.03%
2023/04/28	2	24.80	7	24.88	24.95	-5	25,602	-0.02%
2023/04/27	8.1	24.84	2	24.80	24.80	6.1	25,915	0.02%
2023/04/26	1.7	24.88	0	0.00	24.95	1.7	26,074	0.01%
2023/04/25	3	24.88	1	25.00	24.95	2	26,059	0.01%
2023/04/24	6.1	24.95	3.4	24.86	25.00	2.7	26,186	0.01%
2023/04/21	5.1	24.84	0.2	24.95	24.85	5	26,318	0.02%
2023/04/20	1.1	24.91	0	0.00	24.90	1.1	26,408	0.00%
2023/04/19	3	25.03	1.4	25.09	25.05	1.6	26,893	0.01%
2023/04/18	6	25.22	0.3	25.22	25.30	5.7	26,824	0.02%
2023/04/17	3.2	25.12	1.1	25.25	25.25	2.1	26,845	0.01%
2023/04/14	1.5	25.37	1	25.35	25.45	0.5	26,928	0.00%
2023/04/13	1	25.25	81	25.20	25.30	-80	26,870	-0.30%
2023/04/12	4.2	25.18	0	25.20	25.30	4.2	26,846	0.02%
2023/04/11	1	25.20	3	25.22	25.25	-2	26,870	-0.01%
2023/04/10	3.1	24.93	3	25.00	25.00	0.1	26,754	0.00%
2023/04/07	3.9	25.05	5	24.95	25.00	-1.1	26,718	0.00%
2023/04/06	3.9	25.39	5	25.50	25.45	-1.1	26,524	0.00%
2023/03/31	6.6	25.18	18.1	25.19	25.30	-11.5	25,953	-0.04%
2023/03/30	4	24.96	18	24.92	25.00	-14	25,577	-0.05%
2023/03/29	1	24.90	1	24.90	24.90	0	25,366	0.00%
2023/03/28	2	24.80	20	24.75	24.80	-18	25,574	-0.07%
2023/03/27	2.1	24.75	0	0.00	24.70	2.1	25,631	0.01%
2023/03/24	4.2	24.62	1	24.70	24.70	3.2	25,780	0.01%
2023/03/23	4	24.53	0	0.00	24.65	4	25,780	0.02%
2023/03/22	4	24.39	7	24.27	24.45	-3	25,746	-0.01%
2023/03/21	21.4	24.03	0	0.00	23.95	21.4	25,969	0.08%
2023/03/20	2.5	23.68	14	23.65	23.75	-11.5	25,940	-0.04%
2023/03/17	6.1	23.72	0.2	23.75	23.70	5.9	25,820	0.02%
2023/03/16	20.2	23.59	37.7	23.60	23.55	-17.5	25,737	-0.07%
2023/03/15	7.3	24.07	0	0.00	24.00	7.3	25,346	0.03%
2023/03/14	13.3	24.09	4	24.05	24.05	9.3	25,227	0.04%
2023/03/13	19.5	24.26	20.3	24.29	24.35	-0.8	24,999	0.00%
2023/03/10	36.4	24.60	1	24.60	24.55	35.4	24,830	0.14%
2023/03/09	11.5	24.83	0	0.00	24.85	11.5	24,730	0.05%
2023/03/08	12.1	24.95	15	25.00	25.00	-2.9	25,046	-0.01%
2023/03/07	23	24.93	0	0.00	25.00	23	25,186	0.09%
2023/03/06	3.7	24.79	6.5	24.75	24.85	-2.8	25,275	-0.01%
2023/03/03	5.8	24.71	2	24.75	24.65	3.8	25,394	0.01%
2023/03/02	3.1	24.67	0	0.00	24.70	3.1	25,413	0.01%
2023/03/01	4.8	24.79	1	24.75	24.80	3.8	25,464	0.01%
2023/02/24	4	24.90	19.2	24.90	24.95	-15.2	25,274	-0.06%
2023/02/23	11.7	24.94	3.6	24.97	24.95	8	24,712	0.03%
2023/02/22	5.9	24.74	5	24.76	24.90	0.9	24,520	0.00%
2023/02/21	124.8	24.71	91.3	24.68	24.75	33.5	24,211	0.14%	大買/
2023/02/20	3.1	25.95	22	25.96	26.00	-19	22,032	-0.09%
2023/02/17	19.9	25.40	24	25.44	25.40	-4.1	22,020	-0.02%
2023/02/16	3.1	25.15	1	25.15	25.10	2.1	22,302	0.01%
2023/02/15	21	25.07	0	0.00	25.05	21	22,859	0.09%
2023/02/14	17	25.31	24	25.29	25.25	-7	22,744	-0.03%
2023/02/13	9.1	24.87	12	25.17	25.20	-2.9	22,744	-0.01%
2023/02/10	21.1	24.67	3	24.55	24.70	18.1	22,403	0.08%
2023/02/09	2	24.43	0	0.00	24.60	2	22,403	0.01%
2023/02/08	6	24.59	0	0.00	24.50	6	22,448	0.03%
2023/02/07	12.1	24.50	11	24.43	24.40	1.1	22,204	0.00%
2023/02/06	4.6	24.58	25.1	24.65	24.50	-20.5	22,109	-0.09%
2023/02/03	2	24.70	0	0.00	24.70	2	21,991	0.01%
2023/02/02	36	24.62	0	0.00	24.65	36	22,066	0.16%
2023/02/01	4	24.60	0	0.00	24.65	4	21,983	0.02%
2023/01/31	2.7	24.72	0	0.00	24.50	2.7	22,091	0.01%
2023/01/30	5.1	24.50	52	24.50	24.90	-47	21,892	-0.21%
2023/01/17	12	24.25	1.3	24.33	24.15	10.7	21,493	0.05%
2023/01/16	6.1	24.53	3.1	24.52	24.45	3	21,542	0.01%
2023/01/13	44	24.33	0.3	24.35	24.25	43.7	21,747	0.20%
2023/01/12	13.1	24.22	0.3	24.15	24.05	12.7	22,253	0.06%
2023/01/11	14.3	24.30	1.8	24.29	24.20	12.5	22,618	0.06%
2023/01/10	0.2	24.46	0	0.00	24.50	0.2	23,176	0.00%
2023/01/09	46.9	24.23	71.5	24.58	24.60	-24.7	23,482	-0.11%
2023/01/06	8	23.96	0	0.00	23.95	8	23,520	0.03%
2023/01/05	3.1	24.02	0	0.00	24.00	3.1	24,293	0.01%
2023/01/04	11.8	23.85	0	0.00	23.80	11.8	24,469	0.05%
2023/01/03	7	23.96	15	23.80	24.00	-8	24,994	-0.03%
2022/12/30	6.3	24.19	3.1	24.20	24.05	3.2	25,089	0.01%
2022/12/29	11	24.00	40	24.00	24.10	-29	25,674	-0.11%
2022/12/28	6	24.09	15.9	24.11	24.05	-9.9	25,844	-0.04%
2022/12/27	21.1	24.30	0	0.00	24.30	21.1	26,088	0.08%
2022/12/26	1.1	24.20	5	24.20	24.15	-4	26,483	-0.01%
2022/12/23	20	24.10	2	24.10	24.10	18	26,908	0.07%
2022/12/22	1	24.20	3	24.25	24.35	-2	27,330	-0.01%
2022/12/21	3	24.07	0	0.00	24.10	3	27,681	0.01%
2022/12/20	5.5	23.94	12	23.85	24.00	-6.5	27,990	-0.02%
2022/12/19	6.2	24.11	10	24.07	24.30	-3.8	28,030	-0.01%
2022/12/16	5	24.28	1	24.25	24.25	4	28,079	0.01%
2022/12/15	4	24.46	0	0.00	24.60	4	28,313	0.01%
2022/12/14	0	0.00	1	24.60	24.65	-1	28,358	0.00%
2022/12/13	2.1	24.35	47.1	24.17	24.20	-45	28,309	-0.16%
2022/12/12	3.1	24.45	0	0.00	24.55	3.1	27,953	0.01%
2022/12/09	1	24.70	3	24.75	24.65	-2	28,309	-0.01%
2022/12/08	5.2	24.42	1	24.55	24.65	4.2	28,421	0.01%
2022/12/07	14	24.39	1	24.25	24.40	13	28,384	0.05%
2022/12/06	5	24.18	0	0.00	24.20	5	28,176	0.02%
2022/12/05	4.1	24.27	1	24.50	24.25	3.1	28,230	0.01%
2022/12/02	10.9	24.27	10	24.28	24.15	0.9	28,164	0.00%
2022/12/01	54	24.93	2	24.95	24.60	52	28,065	0.19%
2022/11/30	68.4	24.80	1	24.75	24.80	67.4	27,907	0.24%
2022/11/29	3	24.29	10	24.37	24.50	-7	27,597	-0.03%
2022/11/28	11.1	23.86	4.4	23.96	24.10	6.6	27,285	0.02%
2022/11/25	6	24.08	0	0.00	24.15	6	27,359	0.02%
2022/11/24	5.3	24.16	8.2	24.15	24.25	-2.9	27,342	-0.01%
2022/11/23	11	24.01	10	24.00	24.00	1	27,320	0.00%
2022/11/22	30	23.66	4	23.75	23.75	26	27,186	0.10%
2022/11/21	8.1	23.61	0	0.00	23.75	8.1	27,053	0.03%
2022/11/18	8.1	23.54	5	23.60	23.70	3.1	26,863	0.01%
2022/11/17	4.2	23.69	5.1	23.65	23.75	-0.9	26,730	0.00%
2022/11/16	5.1	24.03	20	23.93	24.00	-14.9	26,587	-0.06%
2022/11/15	2.1	24.12	6	24.20	24.20	-3.9	26,305	-0.01%
2022/11/14	6.1	23.99	4	23.95	24.05	2.1	25,900	0.01%
2022/11/11	0	23.90	5	23.91	24.00	-5	25,449	-0.02%
2022/11/10	4	23.28	3	23.25	23.20	1	24,852	0.00%
2022/11/09	17.2	23.43	2	23.35	23.45	15.2	24,785	0.06%
2022/11/08	7	23.47	1	23.50	23.50	6	24,490	0.02%
2022/11/07	6.9	23.29	7.2	23.25	23.50	-0.4	24,427	0.00%
2022/11/04	8.1	22.95	11	23.00	23.05	-2.9	24,457	-0.01%
2022/11/03	2.4	23.12	0	0.00	23.05	2.4	24,429	0.01%
2022/11/02	6	23.27	3	23.22	23.25	3	24,583	0.01%
2022/11/01	3	23.38	0	0.00	23.40	3	24,560	0.01%
2022/10/31	4.1	23.38	2	23.35	23.20	2.1	24,549	0.01%
2022/10/28	4	23.09	0	0.00	23.15	4	24,458	0.02%
2022/10/27	13	23.23	2	23.40	23.10	11	24,668	0.04%
2022/10/26	22.6	23.17	11	23.16	23.20	11.6	24,592	0.05%
2022/10/25	13.1	22.62	5	22.74	22.80	8.1	24,368	0.03%
2022/10/24	19.2	22.98	2	23.03	22.85	17.2	24,346	0.07%
2022/10/21	12.8	22.96	24	22.93	22.95	-11.3	24,367	-0.05%
2022/10/20	12.4	22.13	1	22.40	22.55	11.4	24,420	0.05%
2022/10/19	25.8	22.71	0	0.00	22.50	25.8	24,148	0.11%
2022/10/18	23.3	22.89	1	22.80	23.00	22.3	24,006	0.09%
2022/10/17	10	23.21	29	23.14	23.10	-19	23,675	-0.08%
2022/10/14	12.4	23.74	10	23.63	23.55	2.4	23,619	0.01%
2022/10/13	46.5	23.90	11	23.65	23.75	35.5	23,349	0.15%
2022/10/12	8.1	24.33	2	24.65	24.60	6.1	22,797	0.03%
2022/10/11	28.6	24.59	10	24.45	24.40	18.6	22,867	0.08%
2022/10/07	14.1	25.31	5	25.30	25.30	9.1	22,305	0.04%
2022/10/06	16	25.30	7	25.34	25.45	9	22,453	0.04%
2022/10/05	15.3	25.35	1	25.30	25.25	14.3	22,312	0.06%
2022/10/04	3.6	25.36	5	25.55	25.30	-1.4	22,603	-0.01%
2022/10/03	27.3	25.43	20.4	25.33	25.35	6.8	23,041	0.03%
2022/09/30	20.2	25.86	6	25.90	25.75	14.2	22,887	0.06%
2022/09/29	9.6	26.02	4	26.04	26.10	5.6	22,759	0.02%
2022/09/28	11.2	26.08	25	26.09	26.10	-13.8	22,658	-0.06%
2022/09/27	5.1	26.18	11	26.13	26.15	-5.9	22,376	-0.03%
2022/09/26	9.2	26.41	5	26.35	26.35	4.2	22,217	0.02%
2022/09/23	8.1	26.78	5	26.90	26.75	3.1	22,276	0.01%
2022/09/22	18.4	26.82	6	26.80	26.80	12.4	22,245	0.06%
2022/09/21	2.1	27.28	0	0.00	27.30	2.1	21,945	0.01%
2022/09/20	0.1	27.40	0	0.00	27.40	0.1	21,898	0.00%
2022/09/19	2	27.50	1	27.45	27.40	1	21,916	0.00%
2022/09/16	3.1	27.32	0	0.00	27.40	3.1	21,998	0.01%
2022/09/15	2	27.55	0	0.00	27.55	2	21,723	0.01%
2022/09/14	6.7	27.50	36.7	27.47	27.40	-30	21,826	-0.14%
2022/09/13	2.5	27.80	41.9	27.84	27.75	-39.4	21,825	-0.18%
2022/09/12	1	27.50	1	27.70	27.75	0	21,909	0.00%
2022/09/08	1	27.45	7	27.39	27.50	-6	22,215	-0.03%
2022/09/07	5.2	27.37	0	0.00	27.30	5.2	22,493	0.02%
2022/09/05	4.4	27.51	54.7	27.55	27.55	-50.3	22,607	-0.22%
2022/09/02	60.1	27.69	0.1	27.80	27.60	59.9	22,677	0.26%
2022/09/01	26.4	27.72	0	0.00	27.65	26.4	22,680	0.12%
2022/08/31	11.9	28.01	39.8	27.83	28.20	-27.9	22,507	-0.12%
2022/08/30	35	27.71	0	0.00	27.65	35	22,279	0.16%
2022/08/29	4	27.70	10	27.63	27.70	-6	22,262	-0.03%
2022/08/26	8	28.01	3	28.00	28.00	5	22,205	0.02%
2022/08/25	11	27.80	0	0.00	27.80	11	22,389	0.05%
2022/08/24	9.7	27.64	11.2	27.57	27.65	-1.5	22,660	-0.01%
2022/08/23	4.2	27.54	2	27.55	27.55	2.2	23,486	0.01%
2022/08/22	5.3	27.82	11	27.80	27.80	-5.7	23,625	-0.02%
2022/08/19	1	28.10	240	28.09	28.05	-239	23,772	-1.01%	大賣/鉅額交易
2022/08/18	26	28.11	0	0.00	28.05	26	24,571	0.11%
2022/08/17	9	28.16	1	28.37	28.25	8	24,592	0.03%
2022/08/16	10	28.23	1	28.25	28.30	9	24,579	0.04%
2022/08/15	46.7	28.45	11	28.45	28.35	35.7	24,915	0.14%
2022/08/12	3.6	28.42	5	28.35	28.45	-1.4	25,136	-0.01%
2022/08/11	2.5	28.44	31.3	28.49	28.50	-28.8	25,489	-0.11%
2022/08/10	6	28.23	0	0.00	28.15	6	25,919	0.02%
2022/08/09	21	27.86	2.5	27.82	28.10	18.5	26,201	0.07%
2022/08/08	36	27.39	1	27.65	27.60	35	26,293	0.13%
2022/08/05	0	0.00	5.5	27.52	27.55	-5.5	26,864	-0.02%
2022/08/04	20	27.15	1	27.25	27.30	19	27,340	0.07%
2022/08/03	23.3	27.00	1	27.05	27.20	22.3	27,583	0.08%
2022/08/02	10	27.00	2	27.25	27.35	8	28,013	0.03%
2022/08/01	35	27.28	0	0.00	27.20	35	28,162	0.12%
2022/07/29	54.7	27.46	3	27.57	27.50	51.7	28,435	0.18%
2022/07/28	109.1	27.39	89	27.41	27.65	20.1	28,289	0.07%	大買/
2022/07/27	30	29.18	20	29.24	29.35	10	28,025	0.04%
2022/07/26	51	29.20	1.2	29.22	29.20	49.8	27,904	0.18%
2022/07/25	34	29.29	0	0.00	29.15	34	27,790	0.12%
2022/07/22	22	28.61	6	28.94	29.05	16	27,909	0.06%
2022/07/21	42.2	28.11	5.2	28.39	28.45	37	27,922	0.13%
2022/07/20	40.7	28.02	14.2	27.93	27.85	26.5	27,933	0.09%
2022/07/19	52.1	27.77	10	27.85	27.85	42.1	27,927	0.15%
2022/07/18	20.5	27.72	1.2	27.67	28.00	19.3	28,027	0.07%
2022/07/15	13.8	27.13	0	0.00	27.20	13.8	27,870	0.05%
2022/07/14	20.6	27.40	2.2	27.52	27.40	18.3	27,967	0.07%
2022/07/13	34.6	27.06	6	27.22	27.10	28.6	27,947	0.10%
2022/07/12	23.8	26.50	3	26.68	26.50	20.8	28,125	0.07%
2022/07/11	28.3	27.22	10.9	27.20	27.05	17.4	27,990	0.06%
2022/07/08	5.3	28.34	1	28.80	28.30	4.3	28,352	0.02%
2022/07/07	12	28.53	3	28.45	28.60	9	28,510	0.03%
2022/07/06	16.3	28.67	3.1	28.66	28.60	13.2	28,719	0.05%
2022/07/05	1	29.20	10	29.25	29.05	-9	29,133	-0.03%
2022/07/04	3	29.18	70	29.16	28.95	-67	29,590	-0.23%
2022/07/01	0	0.00	16	29.18	29.10	-16	30,456	-0.05%
2022/06/30	1.5	29.22	11	29.30	29.00	-9.5	30,507	-0.03%
2022/06/29	0	0.00	2	29.35	29.40	-2	30,565	-0.01%
2022/06/28	1	29.50	0	0.00	29.70	1	30,665	0.00%
2022/06/27	10.5	29.90	7	29.92	29.70	3.5	30,904	0.01%
2022/06/24	15	29.65	0	0.00	29.65	15	31,025	0.05%
2022/06/23	20	29.20	3	29.30	29.40	17	31,097	0.05%
2022/06/22	46.7	29.09	15	29.00	28.95	31.7	30,976	0.10%
2022/06/21	0	0.00	8	29.38	29.50	-8	30,840	-0.03%
2022/06/20	4.5	29.13	32	29.43	29.00	-27.5	30,838	-0.09%
2022/06/17	11	29.04	3	29.00	29.10	8	30,830	0.03%
2022/06/16	18	29.58	44.1	29.57	29.50	-26.1	30,482	-0.09%
2022/06/15	2.8	29.20	0	0.00	29.15	2.8	30,603	0.01%
2022/06/14	32	29.32	0.1	29.30	29.45	31.9	30,745	0.10%
2022/06/13	5.2	28.88	0	0.00	28.90	5.2	30,810	0.02%
2022/06/09	6.9	29.13	0	0.00	29.15	6.9	30,719	0.02%
2022/06/08	1	29.55	1	29.60	29.50	0	30,664	0.00%
2022/06/07	0.8	29.44	0	0.00	29.35	0.8	30,891	0.00%
2022/06/06	1.2	29.51	11	29.50	29.60	-9.8	31,008	-0.03%
2022/06/02	0.1	29.55	0	0.00	29.55	0.1	31,306	0.00%
2022/06/01	65	30.04	60	30.25	29.80	5	31,558	0.02%
2022/05/31	6.2	29.77	2	30.15	30.60	4.2	31,353	0.01%
2022/05/30	2.5	30.03	3	29.95	30.05	-0.5	30,566	0.00%
2022/05/27	0	0.00	3.2	29.21	29.40	-3.2	30,477	-0.01%
2022/05/26	132.3	28.90	115	28.80	28.80	17.3	30,519	0.06%	大買/大賣/
2022/05/24	13	29.52	0.1	29.70	29.45	12.9	30,635	0.04%
2022/05/23	6	29.29	2	29.44	29.45	4	30,589	0.01%
2022/05/20	5.7	28.89	12	28.89	28.90	-6.4	30,556	-0.02%
2022/05/19	8.8	28.77	0	0.00	28.75	8.8	30,358	0.03%
2022/05/18	6.5	29.45	2.4	29.29	29.60	4	29,968	0.01%
2022/05/17	5.8	28.87	0	0.00	28.60	5.8	29,719	0.02%
2022/05/16	2.8	29.09	20	29.35	29.10	-17.3	29,628	-0.06%
2022/05/13	30.1	29.27	14	29.42	29.45	16.1	29,513	0.05%
2022/05/12	8.8	29.88	7.2	29.49	29.50	1.6	29,045	0.01%
2022/05/11	0.5	30.65	0	0.00	30.65	0.5	28,676	0.00%
2022/05/10	10.3	29.79	1	30.35	30.35	9.3	28,560	0.03%
2022/05/09	4.5	30.81	0.6	31.00	30.70	3.9	28,178	0.01%
2022/05/06	6.4	31.50	8	31.74	31.80	-1.7	28,159	-0.01%
2022/05/05	10.1	32.35	0	0.00	32.10	10.1	28,325	0.04%
2022/05/04	9.1	32.59	0	0.00	32.40	9.1	28,119	0.03%
2022/05/03	5.3	32.86	5	33.10	32.70	0.3	28,203	0.00%
2022/04/29	1.8	33.85	6	33.51	33.85	-4.2	27,989	-0.02%
2022/04/28	1.5	32.98	3	33.07	33.30	-1.5	27,975	-0.01%
2022/04/27	25	32.86	0	0.00	33.20	25	27,580	0.09%
2022/04/26	4	33.35	10	33.26	33.45	-6	27,301	-0.02%
2022/04/25	10	32.46	20	32.44	32.45	-10	26,959	-0.04%
2022/04/22	3	32.98	0	0.00	33.00	3	26,784	0.01%
2022/04/21	2.6	32.20	15	32.10	32.20	-12.4	26,673	-0.05%
2022/04/20	17.1	32.13	11	32.28	32.50	6.1	26,892	0.02%
2022/04/19	3	32.13	1	32.25	32.15	2	26,908	0.01%
2022/04/18	8.4	32.12	41	32.15	32.20	-32.6	26,963	-0.12%
2022/04/15	2.3	33.45	37	33.38	33.30	-34.7	26,415	-0.13%
2022/04/14	32.1	33.98	24	33.79	33.35	8.1	26,342	0.03%
2022/04/13	2.5	35.12	11.8	35.28	35.25	-9.3	25,645	-0.04%
2022/04/12	20	35.03	56	34.98	35.15	-36	25,441	-0.14%
2022/04/11	17.5	35.16	23.1	35.02	35.35	-5.6	25,024	-0.02%
2022/04/08	53.4	34.48	58.2	34.08	34.85	-4.7	24,284	-0.02%
2022/04/07	16	34.27	144.5	34.17	33.75	-128.5	23,842	-0.54%	大賣/鉅額交易
2022/04/06	22.6	33.67	4	33.34	34.05	18.6	22,977	0.08%
2022/04/01	94.3	32.93	2	33.15	33.00	92.3	22,610	0.41%
2022/03/31	44.9	33.10	1.1	33.06	33.05	43.9	22,363	0.20%
2022/03/30	4	32.83	5	32.89	32.85	-1	22,078	0.00%
2022/03/29	1	32.30	76.3	32.15	32.30	-75.3	21,769	-0.35%
2022/03/28	12.3	31.98	14	31.79	32.10	-1.7	21,517	-0.01%
2022/03/25	8.4	31.72	1	31.70	31.80	7.4	21,349	0.03%
2022/03/24	1	31.70	1.3	31.66	31.80	-0.3	21,255	0.00%
2022/03/23	17.5	31.63	3.6	31.57	31.70	13.8	21,237	0.07%
2022/03/22	7.3	31.26	2	31.15	31.40	5.3	20,979	0.03%
2022/03/21	9	31.16	1	31.20	31.15	8	20,700	0.04%
2022/03/18	12	31.11	6	31.08	31.05	6	20,610	0.03%
2022/03/17	6	31.05	0	0.00	30.90	6	20,246	0.03%
2022/03/16	5.5	30.49	11.4	30.54	30.50	-5.9	19,838	-0.03%
2022/03/15	5	30.00	3.1	30.00	30.10	1.9	19,599	0.01%
2022/03/14	0	0.00	1.1	30.05	30.05	-1.1	19,488	-0.01%
2022/03/11	5	29.92	3	29.90	29.95	2	19,522	0.01%
2022/03/10	5.5	29.69	2	29.78	29.90	3.5	19,461	0.02%
2022/03/09	0.5	29.10	3	29.30	28.80	-2.5	19,237	-0.01%
2022/03/08	2.6	29.01	41	29.20	28.95	-38.4	19,069	-0.20%
2022/03/07	8.3	29.16	8	29.14	29.20	0.3	18,755	0.00%
2022/03/03	0	0.00	2	29.95	29.95	-2	18,961	-0.01%
2022/03/02	3	29.90	0.3	29.80	29.90	2.7	19,008	0.01%
2022/03/01	9	29.82	4	29.95	29.80	5	18,859	0.03%
2022/02/25	19.7	29.28	30.3	29.45	29.45	-10.7	19,000	-0.06%
2022/02/24	21.2	29.51	10	29.65	29.60	11.2	18,467	0.06%
2022/02/23	17	30.01	3.1	30.05	30.00	13.9	18,052	0.08%
2022/02/22	15.7	29.90	0.3	30.05	30.00	15.4	18,132	0.08%
2022/02/21	16	30.13	23	30.10	30.20	-7	17,846	-0.04%
2022/02/18	4.9	30.41	1	30.45	30.35	3.9	17,825	0.02%
2022/02/17	8	30.50	0.1	30.65	30.50	7.9	17,913	0.04%
2022/02/16	3	30.40	2	30.58	30.65	1	17,857	0.01%
2022/02/15	5	30.32	1	30.30	30.25	4	17,736	0.02%
2022/02/14	20.1	30.25	12	30.23	30.35	8.1	18,057	0.04%
2022/02/11	13	30.07	2	30.10	30.40	11	18,304	0.06%
2022/02/10	14.6	30.27	0	0.00	30.30	14.6	18,248	0.08%
2022/02/09	14.6	30.19	7.4	30.29	30.35	7.2	18,159	0.04%
2022/02/08	3	30.03	1	29.90	30.10	2	17,802	0.01%
2022/02/07	3	29.70	0	0.00	29.95	3	17,460	0.02%
2022/01/26	1	28.90	0	0.00	29.00	1	16,923	0.01%
2022/01/25	10.4	28.52	3	28.50	28.85	7.4	16,852	0.04%
2022/01/24	6	28.55	0.1	28.50	28.85	5.9	16,611	0.04%
2022/01/21	2.4	28.82	0	0.00	28.85	2.4	16,652	0.01%
2022/01/20	3	28.90	10	28.85	28.95	-7	16,580	-0.04%
2022/01/19	4	29.08	5	29.05	29.00	-1	16,539	-0.01%
2022/01/18	2	29.35	1	29.40	29.20	1	16,580	0.01%
2022/01/17	5.9	29.16	9	29.19	29.20	-3.1	16,515	-0.02%
2022/01/14	9	29.56	161	29.35	29.50	-152	16,375	-0.93%	大賣/鉅額交易
2022/01/13	4	29.70	76.5	29.79	29.90	-72.5	16,353	-0.44%
2022/01/12	3.5	29.28	18.4	29.32	29.40	-14.9	16,038	-0.09%
2022/01/11	8	29.08	5	29.17	29.30	3	15,830	0.02%
2022/01/10	27	28.90	12	28.93	28.95	15	15,589	0.10%
2022/01/07	6	28.91	42	28.96	28.95	-36	15,599	-0.23%
2022/01/06	0	0.00	6.5	28.43	28.55	-6.5	15,267	-0.04%
2022/01/05	3	28.08	2	28.20	28.20	1	14,964	0.01%
2022/01/04	2	28.05	0.4	28.00	28.10	1.6	15,078	0.01%
2022/01/03	7	28.16	3.3	28.16	28.00	3.7	15,109	0.02%
2021/12/30	7	28.06	5	28.09	28.05	2	15,184	0.01%
2021/12/29	0	0.00	14.6	28.05	28.05	-14.6	15,235	-0.10%
2021/12/28	0	0.00	4	27.95	28.00	-4	15,216	-0.03%
2021/12/27	0	0.00	0.7	28.05	27.95	-0.7	15,232	0.00%
2021/12/24	1	27.90	5	27.95	27.95	-4	15,526	-0.03%
2021/12/23	0	0.00	0.1	27.90	27.90	-0.1	15,713	0.00%
2021/12/22	3	27.92	20	27.88	27.90	-17	15,935	-0.11%
2021/12/21	0	0.00	7.1	27.85	27.95	-7.1	15,970	-0.04%
2021/12/20	7	27.75	1	27.80	27.80	6	16,105	0.04%
2021/12/17	0	0.00	3.7	27.99	28.00	-3.7	16,162	-0.02%
2021/12/16	0.8	27.80	0	0.00	27.85	0.8	16,103	0.00%
2021/12/15	1	27.65	1	27.70	27.70	0	16,649	0.00%
2021/12/14	16.6	27.69	0.2	27.80	27.75	16.4	17,018	0.10%
2021/12/13	3.6	27.94	1	27.90	27.85	2.6	17,039	0.01%
2021/12/10	6.4	27.95	4.1	27.95	27.95	2.3	16,974	0.01%
2021/12/09	2	27.95	3	27.95	28.00	-1	17,054	-0.01%
2021/12/08	4.5	27.95	92	27.98	28.00	-87.5	17,096	-0.51%
2021/12/07	0	0.00	2	27.95	28.00	-2	17,150	-0.01%
2021/12/06	10	27.90	0	0.00	27.90	10	17,161	0.06%
2021/12/03	0.6	27.80	9	27.78	27.85	-8.4	17,375	-0.05%
2021/12/02	0	27.55	0	0.00	27.70	0	17,391	0.00%
2021/12/01	5	27.15	4	27.34	27.55	1	17,536	0.01%
2021/11/30	1	27.15	30	27.35	26.95	-29	17,713	-0.16%
2021/11/29	36.5	27.25	1	27.20	27.20	35.5	17,555	0.20%
2021/11/26	14	27.57	21.2	27.60	27.60	-7.2	18,159	-0.04%
2021/11/25	2	27.80	4	27.90	27.90	-2	19,582	-0.01%
2021/11/24	0	0.00	14.4	27.96	28.00	-14.4	20,638	-0.07%
2021/11/23	15	27.35	3	27.35	27.40	12	21,097	0.06%
2021/11/22	8.7	27.27	18	27.39	27.50	-9.4	21,440	-0.04%
2021/11/19	6.7	27.75	1	27.75	27.65	5.7	21,606	0.03%
2021/11/18	29	27.90	2	27.90	27.95	27	22,181	0.12%
2021/11/17	4	27.88	2	27.90	27.95	2	22,368	0.01%
2021/11/16	1.2	27.87	0	0.00	27.90	1.2	22,525	0.01%
2021/11/15	0	0.00	10.4	27.81	27.95	-10.4	22,819	-0.05%
2021/11/12	22.4	27.64	2.1	27.72	27.60	20.3	22,868	0.09%
2021/11/11	6.8	27.51	31.3	27.70	27.75	-24.5	23,019	-0.11%
2021/11/10	14.5	27.35	7.2	27.28	27.35	7.3	22,766	0.03%
2021/11/09	0.8	26.85	2	26.92	27.00	-1.3	22,490	-0.01%
2021/11/08	1.7	26.88	10.6	26.89	26.90	-9	22,524	-0.04%
2021/11/05	0.7	26.70	0	0.00	26.80	0.7	22,508	0.00%
2021/11/04	1	26.75	0	0.00	26.70	1	22,650	0.00%
2021/11/03	0.7	26.70	3.5	26.70	26.70	-2.8	22,821	-0.01%
2021/11/02	0.1	26.65	1	26.65	26.70	-0.9	22,957	0.00%
2021/10/29	1	26.50	0	0.00	26.55	1	23,108	0.00%
2021/10/28	25	26.66	0	0.00	26.60	25	22,959	0.11%
2021/10/27	3.1	26.65	1	26.75	26.75	2.1	23,112	0.01%
2021/10/26	0	0.00	43.8	26.65	26.65	-43.8	23,197	-0.19%
2021/10/25	2	26.35	24	26.35	26.35	-22	23,185	-0.09%
2021/10/22	1	26.40	18	26.46	26.45	-17	23,368	-0.07%
2021/10/21	0.7	26.30	10.6	26.40	26.50	-9.9	23,477	-0.04%
2021/10/20	0	0.00	1.4	26.27	26.30	-1.4	23,426	-0.01%
2021/10/19	3	26.20	1.9	26.20	26.25	1.1	23,572	0.00%
2021/10/18	5	26.20	1	26.20	26.20	4	23,748	0.02%
2021/10/15	3	26.15	0	0.00	26.20	3	23,849	0.01%
2021/10/14	1	26.10	1	26.10	26.10	0	23,979	0.00%
2021/10/13	0.9	26.15	0.1	26.15	26.15	0.8	24,116	0.00%
2021/10/12	1	25.95	0.6	26.05	26.15	0.4	24,346	0.00%
2021/10/08	78	26.01	4	26.05	26.00	74	24,156	0.31%
2021/10/07	5	26.28	8.3	26.20	26.25	-3.3	24,320	-0.01%
2021/10/06	8	25.94	0	0.00	26.05	8	24,491	0.03%
2021/10/05	4.1	25.96	0	0.00	25.90	4.1	24,529	0.02%
2021/10/04	3.9	26.05	7.1	26.06	26.00	-3.2	24,580	-0.01%
2021/10/01	6.8	26.06	5.8	26.09	26.10	1	24,614	0.00%
2021/09/30	47.2	26.25	74	26.23	26.30	-26.8	24,461	-0.11%
2021/09/29	1.6	26.26	40	26.25	26.35	-38.4	24,349	-0.16%
2021/09/28	140	26.31	40	26.30	26.40	100	24,262	0.41%	大買/
2021/09/27	40	26.40	126	26.41	26.40	-86	24,322	-0.35%	大賣/
2021/09/24	12.5	26.31	10	26.25	26.30	2.5	24,287	0.01%
2021/09/23	6.3	26.15	23	26.17	26.25	-16.7	24,375	-0.07%
2021/09/22	68.2	25.92	14	25.92	25.90	54.2	24,477	0.22%
2021/09/17	5	26.30	1	26.40	26.25	4	24,030	0.02%
2021/09/16	7.1	26.30	3	26.33	26.35	4.1	23,797	0.02%
2021/09/15	21.2	26.34	10	26.35	26.30	11.2	23,745	0.05%
2021/09/14	12	26.35	0	0.00	26.35	12	23,843	0.05%
2021/09/13	11	26.23	0	0.00	26.30	11	23,811	0.05%
2021/09/10	38	26.20	0	0.00	26.30	38	23,932	0.16%
2021/09/09	1.7	26.22	0	0.00	26.25	1.7	24,207	0.01%
2021/09/08	3.2	26.18	30	26.20	26.25	-26.8	24,179	-0.11%
2021/09/07	1	26.25	47	26.19	26.25	-46	24,088	-0.19%
2021/09/06	13	26.16	0	0.00	26.25	13	23,993	0.05%
2021/09/03	41	26.29	31	26.30	26.30	10	23,818	0.04%
2021/09/02	1.6	26.20	22	26.17	26.25	-20.4	23,598	-0.09%
2021/09/01	10.2	26.04	43	26.16	26.05	-32.8	23,230	-0.14%
2021/08/31	29.8	26.11	114	26.08	26.60	-84.2	22,507	-0.37%	大賣/
2021/08/30	102.8	27.82	90.5	27.82	27.85	12.4	20,942	0.06%	大買/
2021/08/27	64.5	27.46	37.6	27.54	27.70	26.9	19,846	0.14%
2021/08/26	36	27.33	11	27.32	27.40	25	19,041	0.13%
2021/08/25	44	27.33	19	27.38	27.35	25	18,798	0.13%
2021/08/24	9	27.05	15.2	27.26	27.30	-6.2	18,566	-0.03%
2021/08/23	15	26.94	0	0.00	26.90	15	17,996	0.08%
2021/08/20	5.7	26.85	11	26.94	26.85	-5.3	17,928	-0.03%
2021/08/19	28.3	26.87	1	26.85	26.95	27.3	18,302	0.15%
2021/08/18	44	26.87	10.4	26.96	27.00	33.6	17,916	0.19%
2021/08/17	42	26.66	0	0.00	26.95	42	17,749	0.24%
2021/08/16	11	26.76	8	26.70	26.70	3	17,505	0.02%
2021/08/13	5	26.92	1	26.90	26.95	4	17,345	0.02%
2021/08/12	14.1	26.95	0	0.00	27.00	14.1	17,308	0.08%
2021/08/11	23	26.95	0	0.00	27.00	23	17,244	0.13%
2021/08/10	0	0.00	5	26.97	27.00	-5	17,443	-0.03%
2021/08/09	30	26.82	6	26.84	26.90	24	18,082	0.13%
2021/08/06	0	0.00	14.1	26.85	26.85	-14.1	18,103	-0.08%
2021/08/05	1	26.85	5	26.89	26.90	-4	18,629	-0.02%
2021/08/04	3	26.85	0	0.00	26.90	3	20,131	0.01%
2021/08/03	1	26.85	4	26.93	26.95	-3	20,465	-0.01%
2021/08/02	1	26.90	9	26.90	26.90	-8	20,712	-0.04%
2021/07/30	3	26.52	6	26.60	26.50	-3	20,574	-0.01%
2021/07/29	2	26.60	1	26.50	26.60	1	20,545	0.00%
2021/07/28	2	26.50	3	26.45	26.50	-1	20,655	0.00%
2021/07/27	3.4	26.50	2	26.50	26.50	1.3	21,197	0.01%
2021/07/26	1	26.55	4.3	26.55	26.50	-3.3	21,430	-0.02%
2021/07/23	12	26.58	6.1	26.47	26.60	5.9	21,524	0.03%
2021/07/22	2.3	26.40	6	26.40	26.45	-3.8	21,421	-0.02%
2021/07/21	21.6	26.39	3	26.35	26.35	18.6	21,320	0.09%
2021/07/20	11.7	26.39	15	26.37	26.40	-3.4	21,381	-0.02%
2021/07/19	16.6	26.33	0	26.50	26.40	16.6	21,433	0.08%
2021/07/16	13.6	26.41	3	26.43	26.50	10.6	21,724	0.05%
2021/07/15	5	26.30	1	26.40	26.35	4	21,674	0.02%
2021/07/14	10	26.30	1	26.25	26.30	9	21,797	0.04%
2021/07/13	0	0.00	12	26.21	26.25	-12	21,942	-0.05%
2021/07/12	5	26.23	1	26.25	26.25	4	22,083	0.02%
2021/07/09	6	26.10	6	26.15	26.20	0	22,478	0.00%
2021/07/08	6.1	26.17	0	0.00	26.20	6.1	22,743	0.03%
2021/07/07	0	0.00	11	26.05	26.15	-11	22,891	-0.05%
2021/07/06	2.1	26.10	1	26.15	26.15	1.1	23,074	0.00%
2021/07/05	2	26.03	0.3	26.05	26.05	1.7	23,161	0.01%
2021/07/02	12	26.00	0	0.00	26.00	12	23,201	0.05%
2021/07/01	8	26.03	0	0.00	26.00	8	23,204	0.03%
2021/06/30	3.7	26.22	3	26.25	26.30	0.7	23,240	0.00%
2021/06/29	7	26.13	6	26.05	26.15	1	23,187	0.00%
2021/06/28	3	26.25	1.2	26.18	26.25	1.9	23,308	0.01%
2021/06/25	0	0.00	9	26.06	26.15	-9	23,499	-0.04%
2021/06/24	3.6	25.92	0	0.00	25.95	3.6	23,579	0.02%
2021/06/23	5	25.70	13	25.70	25.90	-8	23,683	-0.03%
2021/06/22	7.5	25.47	4	25.58	25.40	3.5	23,735	0.01%
2021/06/21	6.3	25.41	2.2	25.50	25.45	4.1	23,739	0.02%
2021/06/18	5.1	25.52	0	25.65	25.50	5.1	23,754	0.02%
2021/06/17	14	25.56	13	25.56	25.65	1	23,584	0.00%
2021/06/16	14.1	25.66	13	25.70	25.60	1.1	23,962	0.00%
2021/06/15	27	25.71	0	0.00	25.75	27	23,927	0.11%
2021/06/11	3.1	25.80	0	0.00	25.80	3.1	24,103	0.01%
2021/06/09	5	25.75	5	25.75	25.70	0	24,614	0.00%
2021/06/08	1	25.75	0	0.00	25.95	1	24,734	0.00%
2021/06/07	4	25.80	9	25.88	25.90	-5	25,064	-0.02%
2021/06/04	1	25.80	0	0.00	25.95	1	25,575	0.00%
2021/06/03	0.2	26.00	0	0.00	25.95	0.2	26,131	0.00%
2021/06/02	17	25.89	1.2	25.95	26.00	15.8	26,310	0.06%
2021/06/01	0.6	25.75	0	0.00	25.90	0.6	26,357	0.00%
2021/05/31	1.4	25.44	1.1	25.55	25.55	0.3	26,612	0.00%
2021/05/28	7	25.40	0	0.00	25.40	7	26,718	0.03%
2021/05/27	1	25.35	2	25.40	25.30	-1	26,841	0.00%
2021/05/26	1	25.55	406	25.50	25.55	-405	27,010	-1.50%	大賣/鉅額交易
2021/05/25	1	25.25	0	0.00	25.40	1	27,379	0.00%
2021/05/24	2	25.25	2	25.30	25.25	0	27,482	0.00%
2021/05/21	2.2	25.45	0	0.00	25.45	2.2	27,796	0.01%
2021/05/20	2	25.23	0	0.00	25.25	2	27,902	0.01%
2021/05/19	7	25.45	1	25.60	25.40	6	27,954	0.02%
2021/05/18	11.2	25.40	11	25.42	25.60	0.2	28,091	0.00%
2021/05/17	11.3	24.92	9	24.82	24.95	2.3	28,481	0.01%
2021/05/14	3	25.45	15	25.40	25.55	-12	27,862	-0.04%
2021/05/13	23.2	25.31	7	25.20	25.35	16.2	27,860	0.06%
2021/05/12	79.9	25.59	95	25.20	25.40	-15.1	27,438	-0.06%
2021/05/11	23	26.44	11	26.60	26.25	12	26,033	0.05%
2021/05/10	10	26.60	16	26.74	26.80	-6	25,839	-0.02%
2021/05/07	5.1	26.59	0	0.00	26.65	5.1	26,540	0.02%
2021/05/06	9	26.58	1	26.45	26.60	8	26,979	0.03%
2021/05/05	4	26.20	5	26.34	26.30	-1	27,096	0.00%
2021/05/04	19	26.28	13	26.25	26.25	6	27,266	0.02%
2021/05/03	44	26.71	67	26.61	26.60	-23	26,904	-0.09%
2021/04/29	7	26.86	1	26.80	26.95	6	27,035	0.02%
2021/04/28	0	0.00	3	26.87	26.95	-3	27,148	-0.01%
2021/04/27	5	26.87	10.4	26.85	27.00	-5.4	27,701	-0.02%
2021/04/26	21	26.94	16	26.93	27.00	5	27,763	0.02%
2021/04/23	60	26.77	1	26.80	26.80	59	27,879	0.21%
2021/04/22	10	26.88	25	26.88	26.85	-15	27,868	-0.05%
2021/04/21	6	27.01	2	27.00	27.00	4	27,647	0.01%
2021/04/20	32	27.14	40	27.21	27.20	-8	27,540	-0.03%
2021/04/19	13	27.11	17.3	27.05	27.25	-4.3	27,496	-0.02%
2021/04/16	15.6	26.86	6	26.81	26.95	9.6	27,294	0.04%
2021/04/15	7	26.84	29	26.57	26.90	-22	27,286	-0.08%
2021/04/14	36	26.31	22	26.33	26.35	14	26,924	0.05%
2021/04/13	2	26.25	19	26.22	26.25	-17	26,728	-0.06%
2021/04/12	2.1	26.10	1	26.15	26.20	1.1	26,557	0.00%
2021/04/08	3	26.10	1	26.15	26.20	2	26,487	0.01%
2021/04/07	21	26.15	29	26.15	26.15	-8	26,720	-0.03%
2021/04/06	1	26.10	104.7	26.10	26.10	-103.7	26,731	-0.39%	大賣/鉅額交易
2021/04/01	5	26.06	17.3	26.06	26.10	-12.3	26,703	-0.05%
2021/03/31	10	26.12	3	26.10	26.10	7	26,666	0.03%
2021/03/30	24	26.10	0	0.00	26.20	24	26,416	0.09%
2021/03/29	5	26.19	21	26.16	26.20	-16	26,210	-0.06%
2021/03/26	18	26.14	5	26.15	26.20	13	26,057	0.05%
2021/03/25	1	26.00	5	26.05	26.05	-4	25,970	-0.02%
2021/03/24	17	25.98	2	26.00	26.00	15	25,933	0.06%
2021/03/23	22	25.93	1	26.00	25.90	21	26,008	0.08%
2021/03/22	6.1	25.85	25	25.82	25.95	-19	25,951	-0.07%
2021/03/19	24	25.93	3	25.98	26.05	21	26,046	0.08%
2021/03/18	0	26.15	1	26.10	26.10	-1	25,737	0.00%
2021/03/17	50	26.14	4	26.05	26.00	46	25,731	0.18%
2021/03/16	1	26.15	18	26.16	26.20	-17	25,656	-0.07%
2021/03/15	16	25.97	12	26.03	26.10	4	25,622	0.02%
2021/03/12	9	25.86	0	0.00	25.95	9	25,843	0.03%
2021/03/11	53	26.06	2.1	26.10	25.90	50.9	25,925	0.20%
2021/03/10	6	25.99	29	25.97	26.00	-23	25,775	-0.09%
2021/03/09	2.1	25.65	22	25.60	25.70	-19.9	25,339	-0.08%
2021/03/08	20	25.27	2	25.35	25.15	18	25,064	0.07%
2021/03/05	17	25.09	2	25.05	25.05	15	25,058	0.06%
2021/03/04	20.1	25.15	4	25.08	25.10	16.1	25,593	0.06%
2021/03/03	3	25.23	4	25.33	25.25	-1	25,461	0.00%
2021/03/02	1	25.15	6.9	25.40	25.15	-5.9	25,283	-0.02%
2021/02/26	22.2	25.32	7	25.29	25.25	15.2	25,295	0.06%
2021/02/25	5	25.75	11.5	25.54	25.75	-6.5	24,685	-0.03%
2021/02/24	8	25.45	7.2	25.47	25.35	0.8	24,484	0.00%
2021/02/23	13.5	25.10	6.9	25.09	25.25	6.6	24,729	0.03%
2021/02/22	9.5	24.90	0	0.00	24.85	9.5	24,809	0.04%
2021/02/19	3.3	24.76	4	24.78	24.90	-0.7	25,091	0.00%
2021/02/18	11	24.92	0	0.00	24.90	11	25,108	0.04%
2021/02/17	9	24.43	11.3	24.66	24.70	-2.3	25,169	-0.01%
2021/02/05	5	24.05	0	0.00	24.10	5	24,668	0.02%
2021/02/04	6.1	23.96	10.1	24.05	24.00	-3.9	24,738	-0.02%
2021/02/03	14	24.02	7.2	24.09	23.95	6.8	25,528	0.03%
2021/02/02	1	24.15	0	0.00	24.10	1	25,657	0.00%
2021/02/01	10.1	23.81	6	23.78	23.90	4.1	25,792	0.02%
2021/01/29	25.1	23.81	4	23.80	23.60	21.1	25,749	0.08%
2021/01/28	52.2	24.01	0	0.00	24.00	52.2	24,919	0.21%
2021/01/27	11	24.20	15	24.25	24.20	-4	24,495	-0.02%
2021/01/26	25.1	24.14	25	24.15	24.10	0.1	24,330	0.00%
2021/01/25	16.1	24.17	0	0.00	24.25	16.1	24,011	0.07%
2021/01/22	52.2	24.34	14.1	24.34	24.30	38.1	24,061	0.16%
2021/01/21	15	24.52	44.4	24.50	24.50	-29.4	23,998	-0.12%
2021/01/20	15.1	24.68	0	0.00	24.55	15.1	23,734	0.06%
2021/01/19	20	24.87	6.3	24.90	24.90	13.7	23,204	0.06%
2021/01/18	8.4	24.91	0	0.00	24.90	8.4	23,246	0.04%
2021/01/15	5.5	25.06	26	25.10	25.00	-20.5	23,093	-0.09%
2021/01/14	14	25.16	59	25.24	25.20	-45	23,056	-0.20%
2021/01/13	25	25.32	10	25.35	25.30	15	23,141	0.06%
2021/01/12	12.4	25.25	7	25.31	25.30	5.4	23,295	0.02%
2021/01/11	5	25.39	11.3	25.45	25.50	-6.3	23,462	-0.03%
2021/01/08	0	0.00	16	25.37	25.50	-16	23,573	-0.07%
2021/01/07	12	25.24	7.3	25.19	25.20	4.7	23,465	0.02%
2021/01/06	5	25.12	22	25.15	25.20	-17	23,392	-0.07%
2021/01/05	1	25.25	36.4	25.20	25.30	-35.4	23,250	-0.15%
2021/01/04	2.1	25.30	6	25.35	25.35	-4	23,389	-0.02%
2020/12/31	2	25.45	15	25.51	25.55	-13	23,478	-0.06%
2020/12/30	16	25.41	21	25.29	25.70	-5	23,358	-0.02%
2020/12/29	15	24.95	0	0.00	25.00	15	23,076	0.07%
2020/12/28	9	24.94	1	24.95	24.95	8	23,218	0.03%
2020/12/25	2	25.00	0	0.00	25.00	2	23,198	0.01%
2020/12/24	2	25.00	2	24.95	24.95	0	23,221	0.00%
2020/12/23	4	24.93	0	0.00	24.95	4	23,360	0.02%
2020/12/22	5.1	25.15	8	25.11	25.00	-3	23,614	-0.01%
2020/12/21	12	25.23	0	25.20	25.30	12	24,413	0.05%
2020/12/18	27	25.31	0	0.00	25.15	27	24,630	0.11%
2020/12/17	2	25.25	22	25.35	25.30	-20	25,044	-0.08%
2020/12/16	1.5	25.12	0.1	25.15	25.25	1.4	25,276	0.01%
2020/12/15	39.2	24.89	0	0.00	24.85	39.2	25,416	0.15%
2020/12/14	3	25.00	20	25.00	25.00	-17	25,176	-0.07%
2020/12/11	5.2	25.09	1	25.05	25.10	4.2	25,001	0.02%
2020/12/10	6.2	25.05	6	25.00	25.00	0.2	24,867	0.00%
2020/12/09	13	25.01	4	25.08	25.10	9	24,773	0.04%
2020/12/08	12	24.97	11	25.00	25.05	1	24,550	0.00%
2020/12/07	9	25.23	0	0.00	25.15	9	24,111	0.04%
2020/12/04	0	0.00	1	25.30	25.40	-1	24,198	0.00%
2020/12/02	2	25.15	0	0.00	25.30	2	24,269	0.01%
2020/11/30	13.3	25.29	0	0.00	25.15	13.3	24,224	0.05%
2020/11/27	2	25.45	0	0.00	25.45	2	24,017	0.01%
2020/11/26	5	25.40	6	25.50	25.55	-1	24,056	0.00%
2020/11/25	14	25.53	0	0.00	25.40	14	24,236	0.06%
2020/11/24	5.7	25.60	1.8	25.64	25.75	3.9	24,014	0.02%
2020/11/23	13	25.55	12.1	25.60	25.60	0.9	23,973	0.00%
2020/11/20	47	25.41	10	25.60	25.35	37	23,919	0.15%
2020/11/19	18	25.51	10	25.55	25.65	8	23,463	0.03%
2020/11/18	14	25.86	0.1	26.00	25.85	13.9	23,071	0.06%
2020/11/17	6	25.99	5	26.00	26.10	1	22,736	0.00%
2020/11/16	17	26.01	1.8	26.13	26.15	15.2	23,108	0.07%
2020/11/13	0.5	26.00	0	0.00	26.10	0.5	23,188	0.00%
2020/11/12	4	26.10	32	26.06	26.15	-28	23,264	-0.12%
2020/11/11	11	26.45	5	26.41	26.50	6	23,204	0.03%
2020/11/10	0	0.00	18	25.71	25.80	-18	22,260	-0.08%
2020/11/09	25	25.26	5	25.43	25.45	20	21,970	0.09%
2020/11/06	4	25.16	3	25.20	25.30	1	21,709	0.00%
2020/11/05	12	25.00	7	25.01	25.05	5	21,637	0.02%
2020/11/04	4	24.88	0	0.00	24.85	4	21,638	0.02%
2020/11/03	2.8	24.83	1	24.75	24.90	1.8	21,556	0.01%
2020/11/02	21	24.38	0	0.00	24.60	21	21,661	0.10%
2020/10/30	21	24.26	1.6	24.40	24.30	19.4	21,827	0.09%
2020/10/29	18.5	24.39	4	24.40	24.35	14.5	21,638	0.07%
2020/10/28	47	24.66	0	0.00	24.70	47	21,705	0.22%
2020/10/27	4.5	24.77	0	0.00	24.75	4.5	21,812	0.02%
2020/10/26	9.8	25.00	0.1	25.00	24.95	9.7	22,009	0.04%
2020/10/23	7	24.73	0	0.00	24.75	7	22,506	0.03%
2020/10/22	5	24.59	0	0.00	24.80	5	25,008	0.02%
2020/10/21	2	24.55	2	24.55	24.50	0	26,046	0.00%
2020/10/20	3	24.57	12	24.60	24.70	-9	26,460	-0.03%
2020/10/19	7	24.86	0.4	24.90	24.75	6.6	26,540	0.02%
2020/10/16	12	24.93	1	24.90	24.90	11	26,756	0.04%
2020/10/15	8	24.99	0	0.00	25.05	8	26,830	0.03%
2020/10/14	10.1	25.14	0	0.00	25.15	10.1	26,846	0.04%
2020/10/13	6.2	25.13	0	0.00	25.15	6.2	27,029	0.02%
2020/10/12	1	25.15	0	0.00	25.35	1	27,217	0.00%
2020/10/08	11	25.30	10	25.35	25.35	1	27,219	0.00%
2020/10/07	6	25.64	18	25.65	25.60	-12	27,207	-0.04%
2020/10/06	2.8	25.74	1	25.65	25.75	1.8	27,617	0.01%
2020/10/05	6	25.43	10	25.55	25.45	-4	27,813	-0.01%
2020/09/30	7	25.80	0	0.00	25.60	7	27,790	0.03%
2020/09/29	1	25.90	0	0.00	25.80	1	27,958	0.00%
2020/09/28	6.1	25.73	5	25.70	25.90	1.1	28,192	0.00%
2020/09/25	16	25.37	7.9	25.24	25.30	8.1	28,384	0.03%
2020/09/24	40	25.01	180.1	24.90	24.90	-140.1	28,287	-0.50%	大賣/鉅額交易
2020/09/23	4	25.53	14	25.56	25.55	-10	27,546	-0.04%
2020/09/22	42.7	25.65	7	25.69	25.60	35.7	27,331	0.13%
2020/09/21	25	26.10	2	26.10	26.05	23	27,043	0.09%
2020/09/18	13	26.48	1	26.55	26.40	12	26,918	0.04%
2020/09/17	40	26.52	107	26.50	26.60	-67	26,755	-0.25%	大賣/
2020/09/16	2	26.63	0	0.00	26.70	2	26,831	0.01%
2020/09/15	2	26.55	0	0.00	26.60	2	26,935	0.01%
2020/09/14	7	26.59	6.9	26.64	26.60	0.1	27,256	0.00%
2020/09/11	4	26.63	12	26.60	26.70	-8	27,304	-0.03%
2020/09/10	6.2	26.66	6	26.63	26.70	0.2	27,557	0.00%
2020/09/09	46	26.35	5	26.49	26.60	41	27,873	0.15%
2020/09/08	40	26.56	0	0.00	26.60	40	27,947	0.14%
2020/09/07	2	26.63	15.1	26.62	26.70	-13.1	28,718	-0.05%
2020/09/04	28	26.67	40.6	26.69	26.65	-12.6	29,062	-0.04%
2020/09/03	23	26.77	4.3	26.86	26.85	18.7	29,103	0.06%
2020/09/02	89	26.89	0	0.00	26.90	89	29,261	0.30%
2020/09/01	29	27.02	0.1	27.25	27.20	28.9	29,059	0.10%
2020/08/31	2	27.10	13	27.18	27.20	-11	29,157	-0.04%
2020/08/28	6	27.14	1.6	27.21	27.20	4.4	29,474	0.01%
2020/08/27	11	27.26	4.6	27.26	27.20	6.4	29,939	0.02%
2020/08/26	4.8	27.32	38.2	27.31	27.35	-33.5	30,396	-0.11%
2020/08/25	1	27.10	43	27.25	27.25	-42	30,506	-0.14%
2020/08/24	11	27.13	0	0.00	27.05	11	31,756	0.03%
2020/08/21	5	27.35	20	27.30	27.40	-15	32,195	-0.05%
2020/08/20	14	27.06	7	27.16	27.05	7	32,276	0.02%
2020/08/19	43	27.88	13	27.74	27.55	30	32,031	0.09%
2020/08/18	4	27.21	29	27.33	27.50	-25	31,835	-0.08%
2020/08/17	0	0.00	2	27.05	27.10	-2	32,140	-0.01%
2020/08/14	5	26.90	0	0.00	26.95	5	32,209	0.02%
2020/08/13	0	0.00	10	27.05	27.00	-10	32,374	-0.03%
2020/08/12	2	26.80	1	26.80	26.85	1	32,598	0.00%
2020/08/11	7.5	26.92	0	0.00	26.85	7.5	32,816	0.02%
2020/08/10	12	26.86	2	26.90	26.85	10	32,858	0.03%
2020/08/07	1	26.90	0.4	27.20	26.90	0.6	32,913	0.00%
2020/08/06	7	26.91	8	26.94	27.00	-1	33,007	0.00%
2020/08/05	16	26.93	2	26.95	26.90	14	33,092	0.04%
2020/08/04	6	27.10	23	27.01	27.10	-17	33,189	-0.05%
2020/08/03	33	26.88	0	0.00	26.80	33	33,177	0.10%
2020/07/31	10	27.15	18	27.12	27.10	-8	32,897	-0.02%
2020/07/30	3.6	27.16	32	27.05	27.25	-28.5	32,868	-0.09%
2020/07/29	43	27.44	3	27.17	27.20	40	32,705	0.12%
2020/07/28	185	26.51	91	26.71	26.95	94	32,413	0.29%	大買/
2020/07/27	90	28.95	32	28.95	28.95	58	30,383	0.19%
2020/07/24	20	28.94	45	28.93	28.95	-25	29,551	-0.08%
2020/07/23	12	29.10	16	29.13	29.10	-4	29,042	-0.01%
2020/07/22	17	29.18	7.5	29.11	29.20	9.5	28,988	0.03%
2020/07/21	4	29.25	1	29.30	29.25	3	28,612	0.01%
2020/07/20	5	29.20	4	29.21	29.25	1	28,624	0.00%
2020/07/17	108	29.15	4	29.14	29.15	104	28,770	0.36%	大買/鉅額交易
2020/07/16	3.6	28.93	2	28.95	28.95	1.6	29,162	0.01%
2020/07/15	6	28.91	11.4	28.86	28.85	-5.4	29,174	-0.02%
2020/07/14	5.6	28.91	3	28.85	28.80	2.6	29,484	0.01%
2020/07/13	17	28.70	2	28.65	28.80	15	29,705	0.05%
2020/07/10	47	28.34	17	28.19	28.30	30	29,897	0.10%
2020/07/09	5	28.39	24	28.42	28.30	-19	30,300	-0.06%
2020/07/08	13	28.41	17	28.39	28.45	-4	30,544	-0.01%
2020/07/07	4	28.19	2	28.30	28.30	2	30,728	0.01%
2020/07/06	3	28.20	10	28.28	28.40	-7	31,080	-0.02%
2020/07/03	0	0.00	6	28.10	28.10	-6	31,273	-0.02%
2020/07/02	2	28.05	2	28.08	28.05	0	31,621	0.00%
2020/07/01	12	27.94	1	27.95	28.00	11	32,269	0.03%
2020/06/30	17	27.80	2	27.75	27.80	15	32,596	0.05%
2020/06/29	7	27.71	3	27.75	27.80	4	32,870	0.01%
2020/06/24	0	0.00	0.1	28.00	27.95	-0.1	33,276	0.00%
2020/06/23	2	27.93	2	27.85	27.95	0	34,143	0.00%
2020/06/19	27	27.87	5	27.80	27.80	22	36,670	0.06%
2020/06/18	1	27.90	1	28.00	28.00	0	37,548	0.00%
2020/06/17	3	27.95	2	28.00	28.05	1	38,448	0.00%
2020/06/16	17	28.04	68	28.04	28.05	-51	41,134	-0.12%
2020/06/15	6	27.65	25	27.57	27.50	-19	44,287	-0.04%
2020/06/12	19	27.58	13	27.47	27.65	6	46,443	0.01%
2020/06/11	9	28.35	30	28.16	28.00	-21	48,087	-0.04%
2020/06/10	3	28.30	0	0.00	28.35	3	48,827	0.01%
2020/06/09	4	28.00	17	27.98	28.20	-13	50,493	-0.03%
2020/06/08	12	28.05	16	28.05	28.10	-4	52,153	-0.01%
2020/06/05	19	28.03	16.1	28.00	28.00	2.9	52,394	0.01%
2020/06/04	47	27.97	12	27.88	28.10	35	52,914	0.07%
2020/06/03	14.1	28.04	17	28.24	28.20	-2.9	53,442	-0.01%
2020/06/02	6	27.39	10	27.43	27.55	-4	53,144	-0.01%
2020/06/01	0	0.00	21	27.05	27.05	-21	52,883	-0.04%
2020/05/29	13	26.66	2	26.88	26.65	11	52,809	0.02%
2020/05/28	39	26.90	33	26.81	26.80	6	51,720	0.01%
2020/05/27	6	26.95	10	26.95	26.95	-4	51,943	-0.01%
2020/05/26	9	27.03	5	27.05	26.90	4	52,311	0.01%
2020/05/25	22	26.73	5	26.60	26.85	17	52,400	0.03%
2020/05/22	13	26.80	0	0.00	26.75	13	52,542	0.02%
2020/05/21	4	26.96	2	27.08	27.00	2	52,286	0.00%
2020/05/20	1	27.00	44.6	27.02	27.00	-43.6	52,172	-0.08%
2020/05/19	1	26.95	0	0.00	26.90	1	52,337	0.00%
2020/05/18	6	26.83	35	26.91	26.80	-29	52,591	-0.06%
2020/05/15	0	0.00	15.1	26.90	26.95	-15.1	52,388	-0.03%
2020/05/14	33	26.94	26	26.90	26.90	7	52,322	0.01%
2020/05/13	2	27.10	3	27.10	27.15	-1	52,245	0.00%
2020/05/12	10	26.94	0	0.00	26.85	10	52,304	0.02%
2020/05/11	11	27.10	1	27.10	27.05	10	52,086	0.02%
2020/05/08	11	26.85	61	26.85	26.85	-50	51,777	-0.10%
2020/05/07	30	26.80	1	26.80	26.80	29	51,779	0.06%
2020/05/06	6	26.80	6	26.78	26.85	0	51,838	0.00%
2020/05/05	9	26.87	1	27.10	26.85	8	51,890	0.02%
2020/05/04	5	26.85	26.2	26.81	26.80	-21.2	52,065	-0.04%
2020/04/30	23	27.20	25	27.14	27.30	-2	51,954	0.00%
2020/04/29	2	26.75	43	26.76	26.75	-41	51,951	-0.08%
2020/04/28	8	26.39	1	26.35	26.40	7	52,197	0.01%
2020/04/27	51	25.97	1.2	26.22	26.20	49.8	53,523	0.09%
2020/04/24	5	25.75	2	25.60	25.70	3	53,499	0.01%
2020/04/23	17	25.71	6	25.63	25.50	11	53,577	0.02%
2020/04/22	53	25.33	1	25.05	25.35	52	53,322	0.10%
2020/04/21	53	25.75	19	25.62	25.60	34	53,060	0.06%
2020/04/20	54	26.13	31	26.07	26.20	23	52,741	0.04%
2020/04/17	13	26.66	13	26.71	26.30	0	52,728	0.00%
2020/04/16	5	26.32	2.2	26.45	26.40	2.8	52,423	0.01%
2020/04/15	7	26.49	24	26.49	26.65	-17	52,003	-0.03%
2020/04/14	9	26.06	7	25.94	26.05	2	51,453	0.00%
2020/04/13	27	25.45	40	25.50	25.50	-13	50,789	-0.03%
2020/04/10	18	25.81	19	25.75	25.85	-1	50,395	0.00%
2020/04/09	26	25.46	1	25.65	25.50	25	50,027	0.05%
2020/04/08	2	24.75	0	0.00	25.00	2	49,387	0.00%
2020/04/07	17	24.42	28	24.52	24.60	-11	48,829	-0.02%
2020/04/06	17	24.10	12	24.16	24.25	5	48,303	0.01%
2020/04/01	8	24.26	15	24.31	24.25	-7	47,488	-0.01%
2020/03/31	7	24.46	2	24.60	24.25	5	47,045	0.01%
2020/03/30	3	23.88	5	23.45	24.10	-2	46,440	0.00%
2020/03/27	15	24.50	106	24.26	24.20	-91	45,793	-0.20%	大賣/
2020/03/26	91	24.01	37	23.77	24.10	54	44,854	0.12%
2020/03/25	23.2	24.22	97.1	24.19	24.20	-73.9	44,137	-0.17%
2020/03/24	54	22.74	38	22.74	22.55	16	42,342	0.04%
2020/03/23	70	21.40	14	21.01	21.20	56	41,251	0.14%
2020/03/20	51.2	21.55	48	21.42	22.00	3.2	40,385	0.01%
2020/03/19	166.1	20.13	14	20.04	20.00	152.1	37,521	0.41%	大買/鉅額交易
2020/03/18	160	22.83	22	22.64	22.20	138	34,172	0.40%	大買/鉅額交易
2020/03/17	86	23.82	66.9	23.97	23.55	19.1	31,722	0.06%
2020/03/16	32	25.54	4	25.83	25.20	28	29,142	0.10%
2020/03/13	87.1	25.54	90	25.61	26.50	-2.9	27,814	-0.01%
2020/03/12	162	27.18	33.5	27.28	27.05	128.5	25,814	0.50%	大買/鉅額交易
2020/03/11	7	27.83	4	28.15	27.80	3	23,779	0.01%
2020/03/10	17	27.74	14	27.80	28.00	3	23,290	0.01%
2020/03/09	146	28.33	20	28.30	28.15	126	22,550	0.56%	大買/鉅額交易
2020/03/06	8	29.08	7	29.07	29.10	1	21,517	0.00%
2020/03/05	1	29.40	111	29.12	29.50	-110	21,338	-0.52%	大賣/鉅額交易
2020/03/04	7	28.78	3	28.85	29.00	4	21,176	0.02%
2020/03/03	1	28.95	0	0.00	28.80	1	20,984	0.00%
2020/03/02	14	28.64	8	28.57	28.65	6	20,932	0.03%
2020/02/27	8	29.03	19	29.25	29.05	-11	20,703	-0.05%
2020/02/26	10	29.36	2	29.33	29.30	8	20,238	0.04%
2020/02/25	17	29.38	1	29.65	29.55	16	19,898	0.08%
2020/02/24	7	29.56	8	29.56	29.50	-1	19,823	-0.01%
2020/02/21	4	29.93	4	29.90	29.85	0	19,619	0.00%
2020/02/20	5	30.06	13.1	30.08	30.00	-8.1	19,522	-0.04%
2020/02/19	2	29.75	10.1	29.75	29.85	-8.1	19,144	-0.04%
2020/02/18	11	28.97	1	29.05	29.10	10	18,671	0.05%
2020/02/14	10	28.95	0	0.00	28.90	10	18,642	0.05%
2020/02/13	188	29.00	0	0.00	29.00	188	18,620	1.01%	大買/鉅額交易
2020/02/11	89	28.80	0	0.00	28.75	89	18,687	0.48%
2020/02/10	142	28.42	0	0.00	28.70	142	18,861	0.75%	大買/鉅額交易
2020/02/07	143	28.80	25	28.75	28.70	118	18,737	0.63%	大買/鉅額交易
2020/02/06	135	29.10	13	29.06	29.10	122	18,665	0.65%	大買/鉅額交易
2020/02/05	5	28.90	0	0.00	28.85	5	18,499	0.03%
2020/02/04	19	28.56	15	28.46	28.65	4	18,357	0.02%
2020/02/03	11	27.47	519	27.41	28.05	-508	18,545	-2.74%	大賣/鉅額交易
2020/01/31	74	28.19	13	28.43	28.10	61	18,420	0.33%
2020/01/30	76	28.28	45	28.54	28.10	31	17,785	0.17%
2020/01/20	6	29.23	9	29.23	29.30	-3	16,237	-0.02%
2020/01/17	2	28.80	2	29.00	29.00	0	15,991	0.00%
2020/01/16	1	28.75	0	0.00	28.85	1	15,868	0.01%
2020/01/15	12	28.60	2.2	28.56	28.60	9.8	15,794	0.06%
2020/01/14	7	28.79	0	0.00	28.65	7	15,721	0.04%
2020/01/13	0.4	28.55	8	28.33	28.55	-7.7	15,440	-0.05%
2020/01/10	7	28.15	5	28.07	28.10	2	15,239	0.01%
2020/01/09	0	0.00	3	27.92	27.90	-3	15,069	-0.02%
2020/01/08	3	27.72	12	27.70	27.70	-9	15,230	-0.06%
2020/01/07	14	27.71	1	27.75	27.80	13	15,216	0.09%
2020/01/06	2	27.83	15	27.80	27.80	-13	15,294	-0.08%
2020/01/03	12	27.90	8	27.94	28.00	4	15,410	0.03%
2020/01/02	6	27.85	1	27.85	27.95	5	15,482	0.03%
2019/12/31	5	27.92	2	27.95	27.90	3	15,445	0.02%
2019/12/30	5	27.95	0	0.00	28.00	5	15,516	0.03%
2019/12/27	0	0.00	30	27.90	27.95	-30	15,529	-0.19%
2019/12/26	3	27.85	0	0.00	27.85	3	15,592	0.02%
2019/12/25	0	0.00	5	27.95	27.90	-5	15,758	-0.03%
2019/12/24	1	27.90	8	27.88	27.90	-7	15,911	-0.04%
2019/12/23	5	27.75	10	27.75	27.90	-5	15,950	-0.03%
2019/12/20	1	27.80	24	27.75	27.75	-23	15,979	-0.14%
2019/12/19	1	27.70	8	27.76	27.75	-7	15,914	-0.04%
2019/12/18	0	0.00	13	27.85	27.85	-13	15,907	-0.08%
2019/12/17	16	27.57	69	27.68	27.75	-53	16,078	-0.33%
2019/12/16	0	0.00	50	27.65	27.60	-50	16,049	-0.31%
2019/12/13	12	27.50	20	27.50	27.55	-8	16,073	-0.05%
2019/12/10	3	27.23	50	27.18	27.30	-47	16,264	-0.29%
2019/12/09	1	27.20	6	27.20	27.25	-5	16,537	-0.03%
2019/12/06	0	0.00	1	27.15	27.15	-1	17,030	-0.01%
2019/12/05	4	27.38	0	0.00	27.15	4	17,289	0.02%
2019/12/04	2	27.15	0	0.00	27.25	2	17,203	0.01%
2019/12/03	3	27.40	0	0.00	27.35	3	17,190	0.02%
2019/11/29	14	27.05	0.1	27.20	27.05	13.9	17,281	0.08%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	104	27.10	100	27.20	27.30	4	17,356	0.02%	大買/
2019/11/26	8	27.35	15	27.35	27.20	-7	17,278	-0.04%
2019/11/25	20	27.20	10	27.25	27.15	10	16,797	0.06%
2019/11/22	14	27.24	10	27.40	27.30	4	16,888	0.02%
2019/11/21	17	27.23	0	0.00	27.35	17	16,943	0.10%
2019/11/20	1	27.50	1	27.55	27.55	0	16,831	0.00%
2019/11/19	5	27.55	0.1	27.65	27.65	4.9	16,890	0.03%
2019/11/15	1	27.25	0	0.00	27.25	1	17,072	0.01%
2019/11/14	8	27.06	0	0.00	27.05	8	17,235	0.05%
2019/11/13	17	27.19	20	27.20	27.15	-3	17,353	-0.02%
2019/11/12	1	27.25	0	0.00	27.25	1	17,339	0.01%
2019/11/11	16	27.35	11	27.31	27.30	5	17,327	0.03%
2019/11/08	1	27.65	11	27.65	27.60	-10	17,195	-0.06%
2019/11/07	16	27.61	0.1	27.65	27.60	15.9	17,273	0.09%
2019/11/06	15	27.89	10.3	27.85	27.95	4.8	17,197	0.03%
2019/11/05	1	27.90	0	0.00	27.90	1	17,289	0.01%
2019/11/04	2	27.65	0	0.00	27.75	2	17,563	0.01%
2019/11/01	6	27.38	2	27.33	27.50	4	17,925	0.02%
2019/10/31	20.4	27.74	56	27.75	27.55	-35.6	18,214	-0.20%
2019/10/30	9	27.39	51	27.06	27.40	-42	18,214	-0.23%
2019/10/29	62	26.83	20	26.90	26.90	42	18,010	0.23%
2019/10/28	8	26.75	21	26.80	26.80	-13	18,203	-0.07%
2019/10/25	3	26.65	0	0.00	26.70	3	18,649	0.02%
2019/10/24	0	0.00	41	26.64	26.70	-41	19,125	-0.21%
2019/10/23	4	26.50	0	0.00	26.35	4	20,671	0.02%
2019/10/22	0	0.00	1	26.45	26.55	-1	21,359	0.00%
2019/10/21	11	26.25	0	0.00	26.30	11	21,715	0.05%
2019/10/18	2.1	26.33	0	0.00	26.40	2.1	22,047	0.01%
2019/10/17	1	26.40	0	0.00	26.35	1	22,112	0.00%
2019/10/16	0	0.00	38	26.40	26.40	-38	22,101	-0.17%
2019/10/15	13	26.23	2	26.20	26.40	11	22,027	0.05%
2019/10/14	7	26.28	0	0.00	26.30	7	22,065	0.03%
2019/10/09	13.5	26.14	0	0.00	26.25	13.5	22,129	0.06%
2019/10/08	1	26.45	0	0.00	26.30	1	22,168	0.00%
2019/10/07	0	0.00	0.7	26.35	26.25	-0.7	22,494	0.00%
2019/10/04	1	26.15	0	0.00	26.15	1	22,638	0.00%
2019/10/03	35	26.16	0	0.00	26.20	35	22,613	0.15%
2019/10/02	0	0.00	0.4	26.50	26.40	-0.4	22,580	0.00%
2019/10/01	1	26.45	5	26.40	26.50	-4	22,573	-0.02%
2019/09/27	6	26.27	7.3	26.35	26.25	-1.3	22,506	-0.01%
2019/09/26	2	26.40	0	0.00	26.40	2	22,495	0.01%
2019/09/25	20.1	26.59	1	26.60	26.55	19.1	22,583	0.08%
2019/09/24	1	26.65	12.1	26.71	26.75	-11.1	22,930	-0.05%
2019/09/23	7	26.70	4	26.75	26.60	3	23,043	0.01%
2019/09/20	0	0.00	2	26.80	26.80	-2	23,223	-0.01%
2019/09/19	4	26.45	0	0.00	26.60	4	22,928	0.02%
2019/09/18	4	26.59	10	26.55	26.60	-6	22,929	-0.03%
2019/09/17	20.3	26.17	0	0.00	26.35	20.3	22,955	0.09%
2019/09/16	6	26.42	0	0.00	26.35	6	23,115	0.03%
2019/09/12	7	26.50	1	26.50	26.40	6	23,217	0.03%
2019/09/11	7	26.48	15	26.53	26.55	-8	23,404	-0.03%
2019/09/10	0	0.00	24	26.35	26.50	-24	23,314	-0.10%
2019/09/09	4	25.90	12.3	25.93	25.95	-8.3	23,108	-0.04%
2019/09/06	0	0.00	6	25.40	25.50	-6	23,148	-0.03%
2019/09/04	4.6	25.35	0	0.00	25.30	4.6	25,069	0.02%
2019/09/03	6.3	25.62	0.4	25.60	25.50	5.9	26,001	0.02%
2019/09/02	1	25.45	0.4	25.50	25.40	0.6	26,062	0.00%
2019/08/30	13	25.12	3	25.18	25.25	10	26,219	0.04%
2019/08/29	2	24.88	0.2	25.05	24.95	1.8	26,212	0.01%
2019/08/28	3	24.97	0	0.00	24.95	3	26,278	0.01%
2019/08/27	2	24.90	5.2	24.86	24.90	-3.2	26,610	-0.01%
2019/08/26	3	24.78	0	0.00	24.75	3	26,731	0.01%
2019/08/23	9	24.92	0	0.00	24.95	9	27,028	0.03%
2019/08/22	9.2	24.99	2	25.03	24.85	7.2	27,080	0.03%
2019/08/21	14	25.14	0	0.00	25.00	14	27,472	0.05%
2019/08/20	14	25.43	32	25.41	25.25	-18	27,503	-0.07%
2019/08/19	2	25.10	4	25.35	25.40	-2	27,585	-0.01%
2019/08/16	11	25.16	0	0.00	25.10	11	27,509	0.04%
2019/08/15	3	24.88	25	24.85	24.95	-22	27,574	-0.08%
2019/08/14	5	25.09	0	0.00	25.05	5	28,148	0.02%
2019/08/13	3	25.00	0	0.00	24.95	3	28,151	0.01%
2019/08/12	8	25.27	4	25.20	25.15	4	28,133	0.01%
2019/08/08	20	25.19	0	0.00	25.25	20	28,093	0.07%
2019/08/07	18	24.96	0	0.00	24.95	18	28,051	0.06%
2019/08/06	11	24.56	0	0.00	25.00	11	28,144	0.04%
2019/08/05	11	25.02	5	25.15	25.00	6	27,843	0.02%
2019/08/02	13	25.25	8	25.20	25.25	5	27,540	0.02%
2019/08/01	8	25.69	0	0.00	25.60	8	27,284	0.03%
2019/07/30	2.3	25.65	2	25.65	25.65	0.3	26,736	0.00%
2019/07/29	11	25.85	2	25.85	25.85	9	26,960	0.03%
2019/07/26	11	26.10	0	0.00	26.15	11	26,721	0.04%
2019/07/25	65.6	26.46	23	26.47	26.30	42.6	26,367	0.16%
2019/07/24	36	28.19	5.7	28.20	28.10	30.3	24,865	0.12%
2019/07/23	3	28.03	11	28.05	28.10	-8	24,492	-0.03%
2019/07/22	12.8	27.88	15	27.77	27.95	-2.2	24,260	-0.01%
2019/07/19	0	0.00	10	27.45	27.50	-10	23,851	-0.04%
2019/07/18	2	27.20	8	27.22	27.20	-6	23,830	-0.03%
2019/07/15	4	27.35	2	27.45	27.50	2	23,605	0.01%
2019/07/12	2	27.33	6	27.40	27.35	-4	23,437	-0.02%
2019/07/11	8	27.18	34	26.91	27.20	-26	23,233	-0.11%
2019/07/10	4	26.45	0	0.00	26.50	4	22,762	0.02%
2019/07/09	0	0.00	5	26.35	26.20	-5	22,823	-0.02%
2019/07/08	0	0.00	0.8	26.45	26.35	-0.8	23,065	0.00%
2019/07/04	12	26.38	19	26.40	26.40	-7	23,236	-0.03%
2019/07/03	0	0.00	8	25.94	26.10	-8	23,491	-0.03%
2019/07/02	12.2	25.88	0	0.00	25.90	12.2	23,672	0.05%
2019/07/01	1	25.80	0	0.00	26.00	1	23,789	0.00%
2019/06/28	1	26.05	10	26.00	26.00	-9	23,488	-0.04%
2019/06/27	1	26.30	12	26.31	26.35	-11	23,380	-0.05%
2019/06/26	1	26.35	17	26.35	26.30	-16	23,307	-0.07%
2019/06/25	0	0.00	18	26.38	26.45	-18	23,461	-0.08%
2019/06/24	4	26.36	0	0.00	26.50	4	23,674	0.02%
2019/06/21	1	26.15	0	0.00	26.25	1	23,732	0.00%
2019/06/20	3	26.27	6	26.28	26.30	-3	23,667	-0.01%
2019/06/19	28	26.23	5	26.25	26.35	23	23,701	0.10%
2019/06/18	2	25.98	6	25.89	25.95	-4	23,540	-0.02%
2019/06/17	6	25.92	0	0.00	25.90	6	23,709	0.03%
2019/06/14	1	25.80	0	0.00	25.90	1	23,776	0.00%
2019/06/13	3	25.52	1	25.55	25.55	2	24,075	0.01%
2019/06/12	35	25.57	27.2	25.55	25.80	7.8	23,782	0.03%
2019/06/11	51	26.75	1	26.80	26.55	50	22,365	0.22%
2019/06/10	5	27.30	0	0.00	27.30	5	21,359	0.02%
2019/06/06	4	27.38	1	27.40	27.40	3	21,216	0.01%
2019/06/05	0	0.00	4	27.30	27.25	-4	21,017	-0.02%
2019/06/03	11	27.05	92.6	27.06	27.20	-81.6	21,008	-0.39%
2019/05/31	11	27.48	1	27.45	27.40	10	20,625	0.05%
2019/05/30	1	27.10	0	0.00	27.20	1	20,292	0.00%
2019/05/28	1	26.50	1	26.65	26.65	0	20,048	0.00%
2019/05/27	5	26.25	5	26.26	26.35	0	19,647	0.00%
2019/05/24	4	26.15	2	26.20	26.10	2	19,623	0.01%
2019/05/23	2	25.88	52	25.90	25.95	-50	19,414	-0.26%
2019/05/22	8	25.98	0	0.00	26.05	8	19,294	0.04%
2019/05/21	2	26.30	42	26.08	26.20	-40	19,193	-0.21%
2019/05/16	4	25.13	0	0.00	25.10	4	18,606	0.02%
2019/05/15	1	25.10	0	0.00	25.15	1	18,588	0.01%
2019/05/14	1	25.05	0	0.00	25.00	1	18,916	0.01%
2019/05/13	0	0.00	10	25.00	25.20	-10	18,807	-0.05%
2019/05/10	2	25.20	0	0.00	25.00	2	18,849	0.01%
2019/05/09	1	25.00	1	25.10	25.00	0	18,933	0.00%
2019/05/08	2	25.10	12	25.02	25.10	-10	18,851	-0.05%
2019/05/07	0	0.00	1	25.20	25.15	-1	18,793	-0.01%
2019/05/06	15	24.95	0	0.00	25.00	15	18,814	0.08%
2019/05/03	28	25.45	1	25.30	25.30	27	18,468	0.15%
2019/05/02	41	25.48	0	0.00	25.50	41	18,253	0.22%
2019/04/30	19	25.38	3	25.40	25.35	16	18,221	0.09%
2019/04/29	6.3	25.33	35	25.42	25.40	-28.7	18,211	-0.16%
2019/04/26	8	24.55	8	24.67	24.75	0	17,998	0.00%
2019/04/24	1	24.35	0	0.00	24.25	1	17,982	0.01%
2019/04/23	0	0.00	10	24.20	24.25	-10	17,987	-0.06%
2019/04/22	0	0.00	1	24.15	24.20	-1	17,908	-0.01%
2019/04/19	2	24.05	0	0.00	24.10	2	18,069	0.01%
2019/04/18	1	23.90	4	24.00	24.00	-3	18,171	-0.02%
2019/04/17	0	0.00	6	24.00	23.95	-6	18,505	-0.03%
2019/04/16	2	23.95	5	23.90	23.90	-3	18,657	-0.02%
2019/04/15	92	23.70	95	23.80	24.00	-3	18,807	-0.02%
2019/04/12	102	23.70	110.1	23.75	23.85	-8.1	18,693	-0.04%	大買/大賣/
2019/04/11	0	0.00	1.6	23.89	23.90	-1.6	18,397	-0.01%
2019/04/10	0	0.00	3	23.95	24.00	-3	18,284	-0.02%
2019/04/09	6	23.87	2	24.00	24.00	4	18,336	0.02%
2019/04/08	14	23.94	40	24.13	23.95	-26	18,029	-0.14%
2019/04/03	0	0.00	10	23.85	24.00	-10	17,704	-0.06%
2019/04/02	3.1	23.90	5.1	23.95	24.00	-2	17,400	-0.01%
2019/04/01	2	23.80	9	23.87	23.85	-7	17,289	-0.04%
2019/03/29	2	23.60	0	0.00	23.75	2	17,047	0.01%
2019/03/28	0	0.00	10	23.43	23.60	-10	16,965	-0.06%
2019/03/27	2	23.48	0	0.00	23.45	2	16,785	0.01%
2019/03/25	1	23.40	4	23.60	23.45	-3	16,759	-0.02%
2019/03/22	0	0.00	10	23.55	23.60	-10	16,503	-0.06%
2019/03/20	38	23.26	1	23.25	23.30	37	16,136	0.23%
2019/03/19	21	23.26	7	23.26	23.30	14	15,773	0.09%
2019/03/18	43	23.08	22	23.10	23.10	21	15,502	0.14%
2019/03/15	50	22.50	1	22.45	22.50	49	14,950	0.33%
2019/03/14	1	22.40	0	0.00	22.35	1	14,889	0.01%
2019/03/13	2	22.35	0	0.00	22.40	2	15,168	0.01%
2019/03/12	5	22.40	3	22.38	22.40	2	15,255	0.01%
2019/03/11	1	22.10	0	0.00	22.10	1	15,236	0.01%
2019/03/08	6	22.13	7	22.13	22.10	-1	15,446	-0.01%
2019/03/07	6	22.29	8	22.35	22.20	-2	15,604	-0.01%
2019/03/06	1	22.15	1	22.10	22.20	0	15,520	0.00%
2019/03/04	0	0.00	1	22.00	22.15	-1	15,772	-0.01%
2019/02/27	0.1	22.10	0	0.00	22.10	0.1	15,696	0.00%
2019/02/26	0.2	22.00	1	22.05	22.00	-0.9	15,641	-0.01%
2019/02/21	0	0.00	2	21.70	21.80	-2	15,713	-0.01%
2019/02/20	4	21.70	3	21.70	21.80	1	15,837	0.01%
2019/02/19	10	21.70	2	21.65	21.60	8	15,772	0.05%
2019/02/18	7	21.68	3	21.70	21.70	4	15,793	0.03%
2019/02/15	9	21.60	0	0.00	21.55	9	15,757	0.06%
2019/02/14	11	21.85	0	0.00	21.80	11	15,741	0.07%
2019/02/13	0.1	21.95	1	21.95	21.90	-0.9	15,671	-0.01%
2019/02/12	2	21.50	0	0.00	21.60	2	15,307	0.01%
2019/02/11	26	21.54	1.1	21.50	21.45	24.9	15,363	0.16%
2019/01/29	1	21.15	0	0.00	21.25	1	15,262	0.01%
2019/01/28	32	21.15	0	0.00	21.30	32	15,260	0.21%
2019/01/24	20	21.05	0	0.00	21.15	20	15,386	0.13%
2019/01/23	62	21.12	0	0.00	21.15	62	15,689	0.40%
2019/01/18	180	21.05	0	0.00	21.20	180	16,342	1.10%	大買/鉅額交易
2019/01/17	70	20.85	0	0.00	20.95	70	16,698	0.42%
2019/01/16	0	0.00	5	20.95	21.00	-5	17,012	-0.03%
2019/01/15	30	21.05	0	0.00	21.10	30	17,393	0.17%
2019/01/14	3	20.95	2	20.95	21.00	1	17,507	0.01%
2019/01/11	0	0.00	13	20.99	21.00	-13	17,687	-0.07%
2019/01/10	120	20.70	1	20.75	20.90	119	17,599	0.68%	大買/鉅額交易
2019/01/09	0	0.00	2	20.70	20.70	-2	17,810	-0.01%
2019/01/08	75	20.31	0	0.00	20.30	75	17,839	0.42%
2019/01/04	0	0.00	17	20.20	20.20	-17	18,456	-0.09%
2019/01/03	0	0.00	1	20.15	20.10	-1	19,529	-0.01%
2018/12/27	2	20.25	0	0.00	20.25	2	19,989	0.01%
2018/12/25	3	20.05	0	0.00	20.05	3	20,285	0.01%
2018/12/24	1	20.05	0	0.00	20.20	1	20,467	0.00%
2018/12/22	7	20.04	0	0.00	20.05	7	20,407	0.03%
2018/12/21	7.1	20.11	10	20.05	20.00	-2.9	20,553	-0.01%
2018/12/20	4	20.10	0	0.00	20.05	4	20,632	0.02%
2018/12/19	5.3	20.10	0	0.00	20.20	5.3	20,630	0.03%
2018/12/18	30.5	20.10	0	0.00	20.05	30.5	20,689	0.15%
2018/12/17	12	20.44	0	0.00	20.40	12	20,559	0.06%
2018/12/13	6	20.61	0.1	20.70	20.60	5.9	20,707	0.03%
2018/12/12	2	20.35	0	0.00	20.45	2	20,676	0.01%
2018/12/11	5	20.20	4	20.20	20.20	1	20,699	0.00%
2018/12/10	8	20.27	1	20.25	20.20	7	20,823	0.03%
2018/12/07	16	20.37	3	20.45	20.35	13	20,881	0.06%
2018/12/06	8	20.49	8	20.49	20.45	0	20,842	0.00%
2018/12/05	5	20.66	0	0.00	20.65	5	20,622	0.02%
2018/12/04	2	20.90	0	0.00	20.90	2	20,671	0.01%
2018/12/03	0	0.00	10.5	20.95	21.00	-10.5	21,048	-0.05%
2018/11/30	1	20.70	0	0.00	20.80	1	21,058	0.00%
2018/11/29	27	20.75	0	0.00	20.65	27	20,923	0.13%
2018/11/28	20	20.73	0	0.00	20.75	20	20,813	0.10%
2018/11/27	2	20.65	0	0.00	20.70	2	20,751	0.01%
2018/11/23	4	20.70	1	20.90	20.75	3	20,746	0.01%
2018/11/22	1.9	20.90	0	0.00	20.85	1.9	20,940	0.01%
2018/11/21	7	20.84	2	20.80	20.95	5	20,971	0.02%
2018/11/20	6	21.02	0	0.00	21.00	6	20,952	0.03%
2018/11/19	1	21.35	5	21.35	21.15	-4	20,867	-0.02%
2018/11/15	1	21.05	0	0.00	21.25	1	21,101	0.00%
2018/11/13	2	20.95	0	0.00	21.10	2	21,146	0.01%
2018/11/08	0	0.00	4	21.20	21.35	-4	21,427	-0.02%
2018/11/07	1	21.15	12	21.14	21.10	-11	21,259	-0.05%
2018/11/06	0	0.00	8	20.80	20.95	-8	21,331	-0.04%
2018/11/05	2	20.75	0	0.00	20.90	2	21,271	0.01%
2018/11/02	9.9	20.64	40	20.55	20.95	-30.1	21,327	-0.14%
2018/11/01	4	20.40	0	0.00	20.35	4	21,475	0.02%
2018/10/31	3	20.37	9	20.46	20.50	-6	21,654	-0.03%
2018/10/30	4	19.88	0	0.00	19.85	4	21,381	0.02%
2018/10/29	21.2	19.65	1	19.60	19.60	20.2	21,457	0.09%
2018/10/26	12	19.95	0	0.00	19.85	12	21,237	0.06%
2018/10/25	39	19.87	22	20.02	19.95	17	20,989	0.08%
2018/10/24	12	20.24	23	20.25	20.40	-11	20,864	-0.05%
2018/10/23	42	20.57	0	0.00	20.55	42	20,596	0.20%
2018/10/22	12	21.00	1.4	20.98	20.90	10.6	20,634	0.05%
2018/10/18	0	0.00	2	21.35	21.30	-2	21,953	-0.01%
2018/10/17	2	21.30	0	0.00	21.30	2	22,288	0.01%
2018/10/16	6	21.25	0	0.00	21.25	6	22,707	0.03%
2018/10/15	7.2	21.40	1.1	21.38	21.50	6.1	22,810	0.03%
2018/10/12	36	21.46	0	0.00	21.75	36	22,725	0.16%
2018/10/11	26.1	21.69	24	21.46	21.60	2.1	22,514	0.01%
2018/10/09	30	22.10	1.7	22.17	22.35	28.3	21,684	0.13%
2018/10/08	201.1	22.00	4.2	22.01	22.05	196.9	21,599	0.91%	大買/鉅額交易
2018/10/05	24	22.08	0	0.00	22.05	24	21,648	0.11%
2018/10/04	3.1	22.15	6	22.15	22.20	-2.9	21,719	-0.01%
2018/10/03	1	22.35	0.2	22.40	22.30	0.8	21,664	0.00%
2018/10/02	5	22.44	0	0.00	22.45	5	21,800	0.02%
2018/10/01	0.2	22.60	0	0.00	22.60	0.2	21,737	0.00%
2018/09/28	0.1	22.55	0	0.00	22.55	0.1	21,924	0.00%
2018/09/27	1	22.45	0	0.00	22.50	1	21,937	0.00%
2018/09/26	2.2	22.65	0	0.00	22.55	2.2	21,787	0.01%
2018/09/25	2	22.55	0.1	22.70	22.75	1.9	21,931	0.01%
2018/09/21	4	22.63	1.5	22.63	22.65	2.5	21,926	0.01%
2018/09/20	0	0.00	1	22.25	22.20	-1	21,815	0.00%
2018/09/19	1.6	22.40	0	0.00	22.30	1.6	21,922	0.01%
2018/09/17	7	22.31	5	22.35	22.30	2	22,111	0.01%
2018/09/14	3	22.40	0	0.00	22.35	3	23,007	0.01%
2018/09/13	0.1	22.40	0	0.00	22.40	0.1	23,321	0.00%
2018/09/12	2	22.20	4	22.15	22.25	-2	23,916	-0.01%
2018/09/11	1	22.15	0	0.00	22.30	1	24,111	0.00%
2018/09/10	4	22.10	10	22.15	22.30	-6	24,379	-0.02%
2018/09/07	0	0.00	8	22.42	22.30	-8	24,644	-0.03%
2018/09/06	7	22.09	1	22.00	22.00	6	24,498	0.02%
2018/09/05	6	22.35	7	22.35	22.25	-1	24,306	0.00%
2018/09/04	0	0.00	0.6	22.50	22.45	-0.6	24,389	0.00%
2018/09/03	1	22.40	0	0.00	22.45	1	24,495	0.00%
2018/08/30	5.3	22.40	7	22.35	22.45	-1.7	24,596	-0.01%
2018/08/29	0	0.00	2.4	22.51	22.60	-2.4	24,861	-0.01%
2018/08/28	0	0.00	1	22.45	22.45	-1	24,888	0.00%
2018/08/27	2	22.20	1.6	22.28	22.25	0.4	24,877	0.00%
2018/08/24	4	22.20	1	22.20	22.25	3	25,024	0.01%
2018/08/23	0.1	22.40	10	22.45	22.35	-9.9	26,130	-0.04%
2018/08/22	0	0.00	22	22.20	22.25	-22	26,468	-0.08%
2018/08/20	20	21.80	1	21.80	21.80	19	26,210	0.07%
2018/08/17	7	21.90	0	0.00	21.75	7	26,200	0.03%
2018/08/16	0	0.00	7	21.56	21.80	-7	26,087	-0.03%
2018/08/15	26.2	21.73	1	21.80	21.55	25.2	26,034	0.10%
2018/08/14	7	21.69	0	0.00	21.70	7	26,005	0.03%
2018/08/13	33	21.53	5	21.50	21.60	28	26,031	0.11%
2018/08/10	3	21.80	0	0.00	21.80	3	25,809	0.01%
2018/08/09	9	21.80	8	21.76	21.70	1	25,901	0.00%
2018/08/08	0	0.00	1	21.95	21.95	-1	25,510	0.00%
2018/08/07	1	22.00	2	21.80	21.65	-1	25,626	0.00%
2018/08/06	3	21.65	0	0.00	21.65	3	25,757	0.01%
2018/08/03	2	21.35	0	0.00	21.30	2	25,721	0.01%
2018/08/02	6	21.29	0	0.00	21.25	6	25,593	0.02%
2018/08/01	1	21.30	2	21.25	21.40	-1	25,543	0.00%
2018/07/31	3	21.35	0	0.00	21.35	3	25,618	0.01%
2018/07/30	1	20.95	0	0.00	21.00	1	25,488	0.00%
2018/07/27	6	20.95	0	0.00	20.95	6	25,593	0.02%
2018/07/26	35.3	20.97	2	21.00	21.10	33.3	25,359	0.13%
2018/07/25	80	22.42	21	22.45	22.45	59	24,594	0.24%
2018/07/24	138	22.36	30	22.32	22.35	108	24,225	0.45%	大買/鉅額交易
2018/07/23	17	22.14	48	22.06	22.20	-31	23,943	-0.13%
2018/07/20	2	21.85	10	21.90	21.90	-8	23,817	-0.03%
2018/07/18	13	21.74	0	0.00	21.70	13	23,302	0.06%
2018/07/17	1	21.70	0	0.00	21.70	1	23,322	0.00%
2018/07/12	8	21.63	9	21.38	21.65	-1	22,993	0.00%
2018/07/10	19	21.20	0	0.00	21.15	19	22,723	0.08%
2018/07/09	7	21.05	0	0.00	21.05	7	22,706	0.03%
2018/07/06	1	20.85	0	0.00	20.95	1	22,809	0.00%
2018/07/02	5	21.30	5	21.35	21.05	0	23,287	0.00%
2018/06/29	0	0.00	13	21.15	21.25	-13	23,269	-0.06%
2018/06/26	1	21.10	0	0.00	21.10	1	22,866	0.00%
2018/06/25	2.6	21.02	10	21.25	21.15	-7.4	22,765	-0.03%
2018/06/22	8	20.84	0	0.00	20.90	8	22,187	0.04%
2018/06/21	26.1	21.03	0	0.00	21.05	26.1	21,835	0.12%
2018/06/20	1	21.20	0	0.00	21.20	1	21,448	0.00%
2018/06/19	4	21.28	44	21.30	21.20	-40	21,255	-0.19%
2018/06/15	2	21.50	0	0.00	21.50	2	20,993	0.01%
2018/06/14	10	21.50	0	0.00	21.40	10	20,688	0.05%
2018/06/13	2	21.90	0	0.00	21.75	2	20,651	0.01%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	2	21.88	4	21.93	21.90	-2	20,550	-0.01%
2018/06/06	0	0.00	2	21.65	21.80	-2	20,481	-0.01%
2018/06/05	0	0.00	4	21.45	21.50	-4	20,094	-0.02%
2018/06/01	9	20.89	1	20.90	21.10	8	19,806	0.04%
2018/05/30	19	21.04	0	0.00	21.00	19	18,518	0.10%
2018/05/29	2	21.25	0	0.00	21.30	2	18,050	0.01%
2018/05/28	0	0.00	0.8	21.25	21.25	-0.8	18,174	0.00%
2018/05/25	5	21.15	0	0.00	21.15	5	18,447	0.03%
2018/05/24	1	21.15	0	0.00	21.20	1	18,530	0.01%
2018/05/23	4	21.16	0	0.00	21.15	4	18,745	0.02%
2018/05/22	4	21.20	6	21.20	21.25	-2	18,789	-0.01%
2018/05/21	3	21.15	3	21.20	21.25	0	19,174	0.00%
2018/05/18	2	21.20	0	0.00	21.15	2	19,484	0.01%
2018/05/17	3	21.25	0	0.00	21.15	3	19,752	0.02%
2018/05/16	0	0.00	0.5	21.10	21.10	-0.5	19,724	0.00%
2018/05/15	2	21.25	0	0.00	21.15	2	20,236	0.01%
2018/05/14	4	21.25	4.8	21.01	21.20	-0.8	21,219	0.00%
2018/05/11	1	20.80	43	20.85	20.90	-42	20,891	-0.20%
2018/05/10	0	0.00	2	20.75	20.80	-2	20,762	-0.01%
2018/05/09	0	0.00	1	20.70	20.70	-1	20,623	0.00%
2018/05/03	2	20.60	0	0.00	20.55	2	19,964	0.01%
2018/05/02	3	20.93	0	0.00	20.85	3	19,853	0.02%
2018/04/30	5	20.75	2	20.95	21.00	3	19,823	0.02%
2018/04/27	1	20.55	0	0.00	20.60	1	19,442	0.01%
2018/04/26	3.1	20.53	5	20.53	20.55	-1.9	19,337	-0.01%
2018/04/25	6	20.14	1	20.20	20.25	5	18,756	0.03%
2018/04/24	0	0.00	1	20.30	20.25	-1	18,750	-0.01%
2018/04/20	2	20.30	0.9	20.35	20.35	1.1	18,459	0.01%
2018/04/19	0	0.00	11	20.16	20.20	-11	18,391	-0.06%
2018/04/17	2	20.00	0	0.00	20.05	2	18,418	0.01%
2018/04/16	0	0.00	1	20.05	20.15	-1	18,419	-0.01%
2018/04/13	1	20.20	3	20.20	20.05	-2	18,429	-0.01%
2018/04/12	0	0.00	1	19.95	20.10	-1	18,673	-0.01%
2018/04/11	4	19.95	5	19.93	20.00	-1	18,618	-0.01%
2018/04/10	0	0.00	8	19.71	19.80	-8	18,443	-0.04%
2018/04/09	1	19.45	0	0.00	19.60	1	18,617	0.01%
2018/04/03	12	19.40	0	0.00	19.45	12	18,393	0.07%
2018/04/02	3	19.48	0	0.00	19.50	3	18,244	0.02%
2018/03/31	0	0.00	6	19.60	19.55	-6	18,130	-0.03%
2018/03/30	5	19.56	0	0.00	19.50	5	18,148	0.03%
2018/03/26	28	19.35	0	0.00	19.35	28	17,556	0.16%
2018/03/23	14	19.40	4	19.35	19.40	10	17,404	0.06%
2018/03/21	10	19.58	4	19.60	19.60	6	17,019	0.04%
2018/03/20	14	19.55	0	0.00	19.50	14	17,193	0.08%
2018/03/16	4	19.30	0	0.00	19.30	4	16,798	0.02%
2018/03/15	1	19.35	0	0.00	19.35	1	16,415	0.01%
2018/03/14	15	19.45	0	0.00	19.45	15	16,414	0.09%
2018/03/13	6	19.50	5	19.50	19.55	1	16,419	0.01%
2018/03/09	0	0.00	5	19.35	19.40	-5	16,501	-0.03%
2018/03/05	6	19.30	0	0.00	19.20	6	17,229	0.03%
2018/03/01	0	0.00	2	19.45	19.40	-2	17,038	-0.01%
2018/02/27	2	19.40	2	19.50	19.35	0	16,915	0.00%
2018/02/26	2	19.40	0.3	19.50	19.50	1.7	16,660	0.01%
2018/02/23	0	0.00	1.1	19.40	19.30	-1.1	16,730	-0.01%
2018/02/21	1	19.25	50	19.08	19.30	-49	17,463	-0.28%
2018/02/12	5	18.82	2	18.85	18.80	3	17,075	0.02%
2018/02/09	2	18.75	2	18.80	18.70	0	16,791	0.00%
2018/02/08	1	18.90	0	0.00	18.90	1	16,543	0.01%
2018/02/07	3	18.85	20	18.90	18.65	-17	16,492	-0.10%
2018/02/06	42	18.57	13	18.49	18.50	29	16,036	0.18%
2018/02/05	1	19.05	0	0.00	19.10	1	14,890	0.01%
2018/02/02	3	19.30	0	0.00	19.30	3	14,702	0.02%
2018/02/01	2	19.40	0	0.00	19.30	2	14,743	0.01%
2018/01/31	0	0.00	9.7	19.21	19.20	-9.7	14,772	-0.07%
2018/01/29	0.3	19.50	0	0.00	19.50	0.3	14,592	0.00%
2018/01/26	7	19.35	0	0.00	19.45	7	14,560	0.05%
2018/01/25	0	0.00	0.1	19.50	19.50	-0.1	14,466	0.00%
2018/01/24	1	19.30	0	0.00	19.45	1	14,371	0.01%
2018/01/23	3	19.45	0	0.00	19.55	3	14,207	0.02%
2018/01/22	3	19.55	0	0.00	19.60	3	14,192	0.02%
2018/01/18	3	19.52	15.6	19.50	19.55	-12.6	14,103	-0.09%
2018/01/17	0	0.00	11	19.50	19.50	-11	14,104	-0.08%
2018/01/16	3	19.50	0	0.00	19.45	3	13,944	0.02%
2018/01/15	8	19.46	0	0.00	19.50	8	13,804	0.06%
2018/01/12	0	0.00	3	19.50	19.50	-3	13,625	-0.02%
2018/01/11	1	19.45	0	0.00	19.55	1	13,433	0.01%
2018/01/10	3	19.50	2.1	19.50	19.60	0.9	13,576	0.01%
2018/01/09	2	19.53	13	19.55	19.60	-11	13,486	-0.08%
2018/01/08	26	19.57	6	19.40	19.60	20	13,493	0.15%
2018/01/04	3	19.22	0	0.00	19.30	3	13,178	0.02%
2018/01/03	10	19.10	33	19.20	19.35	-23	13,256	-0.17%