玉山金 (2884)-永豐金-豐原券商分點個股進出

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
27.35
漲跌
▲0.30
漲幅
+1.11%
成交量
59,810張
產業
上市金融類股
3213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-豐原券商分點個股進出

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-豐原券商分點個股進出
永豐金-豐原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
2024/11/21	19	26.90	4.1	27.06	27.35	14.9	21,646	0.07%
2024/11/20	10	27.10	4.7	27.14	27.05	5.3	20,916	0.03%
2024/11/19	12	26.87	0.4	27.05	27.10	11.6	19,862	0.06%
2024/11/15	1	26.95	1	27.25	26.85	0	18,125	0.00%
2024/11/14	4.2	26.80	1	27.15	26.70	3.2	17,992	0.02%
2024/11/13	0.1	27.15	0.1	27.15	27.10	-0.1	17,725	0.00%
2024/11/12	14.3	27.09	1.7	27.13	27.15	12.5	17,893	0.07%
2024/11/11	0	27.45	3	27.45	27.45	-3	17,642	-0.02%
2024/11/08	1.2	27.45	4.2	27.45	27.45	-3.1	17,939	-0.02%
2024/11/05	1	27.20	1	27.30	27.30	0	18,890	0.00%
2024/11/04	0.1	27.40	0.2	27.45	27.35	-0.1	19,382	0.00%
2024/11/01	2.2	26.76	1	27.10	26.85	1.2	20,312	0.01%
2024/10/30	0	27.30	0.4	27.30	27.40	-0.4	20,091	0.00%
2024/10/29	3.1	27.17	0	0.00	27.30	3.1	20,367	0.02%
2024/10/28	3.2	27.52	4	27.59	27.50	-0.8	20,578	0.00%
2024/10/25	2.2	27.71	0	0.00	27.65	2.2	21,092	0.01%
2024/10/24	0.9	27.97	0	0.00	27.85	0.9	21,866	0.00%
2024/10/23	2.2	27.94	0	0.00	27.90	2.2	23,000	0.01%
2024/10/22	0	0.00	2.1	28.10	28.20	-2.1	23,654	-0.01%
2024/10/21	2.2	28.30	0	0.00	28.15	2.2	24,287	0.01%
2024/10/18	1	28.75	7	28.77	28.80	-6	24,720	-0.02%
2024/10/17	2	28.30	0.4	28.30	28.25	1.6	25,238	0.01%
2024/10/16	2.1	28.40	0	0.00	28.35	2.1	25,827	0.01%
2024/10/15	1	28.50	3	28.45	28.65	-2	26,109	-0.01%
2024/10/14	0	0.00	2	28.23	28.30	-2	26,307	-0.01%
2024/10/11	0	0.00	6.6	28.24	28.15	-6.6	26,491	-0.03%
2024/10/09	0	0.00	1	28.10	28.05	-1	26,719	0.00%
2024/10/08	1.8	28.03	0	0.00	27.95	1.8	26,967	0.01%
2024/10/07	1.1	28.00	0.6	28.10	28.10	0.5	27,092	0.00%
2024/10/04	3.2	27.91	0	0.00	28.00	3.2	27,123	0.01%
2024/10/01	1	28.00	0	0.00	28.65	1	26,858	0.00%
2024/09/30	0.2	28.28	0	0.00	28.05	0.2	26,927	0.00%
2024/09/27	0.5	28.46	0	0.00	28.30	0.5	27,077	0.00%
2024/09/26	0	0.00	0	28.55	28.65	0	26,996	0.00%
2024/09/25	1	28.35	0.3	28.51	28.50	0.7	26,988	0.00%
2024/09/24	0	0.00	4.1	28.50	28.50	-4.1	27,074	-0.01%
2024/09/20	1	28.05	0	28.05	28.20	1	27,312	0.00%
2024/09/19	0	0.00	0.5	27.95	27.85	-0.5	27,240	0.00%
2024/09/18	0	0.00	0.1	27.85	27.85	-0.1	27,325	0.00%
2024/09/16	0	0.00	5	27.75	27.70	-5	27,622	-0.02%
2024/09/13	0	27.75	1	27.65	27.80	-1	27,818	0.00%
2024/09/12	1	27.65	0	0.00	27.70	1	28,295	0.00%
2024/09/11	2.1	27.87	6.3	27.89	27.60	-4.2	28,398	-0.01%
2024/09/10	0	0.00	3	27.88	27.95	-3	28,441	-0.01%
2024/09/09	0.2	27.18	1	27.70	27.90	-0.9	28,254	0.00%
2024/09/06	0.2	27.50	6.1	27.20	27.50	-5.9	28,154	-0.02%
2024/09/05	1.1	27.38	0.2	27.55	27.30	0.9	28,213	0.00%
2024/09/04	21.7	27.02	0	0.00	27.25	21.7	28,333	0.08%
2024/09/03	0.7	27.87	2.1	27.76	27.65	-1.4	28,137	-0.01%
2024/09/02	0	28.20	0	0.00	28.10	0	28,285	0.00%
2024/08/30	0	28.00	3.2	28.06	28.20	-3.2	28,505	-0.01%
2024/08/29	10.7	27.87	0.1	27.90	27.95	10.7	28,306	0.04%
2024/08/28	0.1	27.73	6	27.72	27.85	-5.9	28,804	-0.02%
2024/08/26	0	0.00	1	27.65	27.90	-1	30,998	0.00%
2024/08/23	1	27.45	2	27.35	27.40	-1	31,165	0.00%
2024/08/21	0.1	27.28	0	0.00	27.35	0.1	31,623	0.00%
2024/08/20	0	0.00	2	27.15	27.30	-2	31,956	-0.01%
2024/08/19	0.2	27.25	1	27.20	27.15	-0.8	32,949	0.00%
2024/08/16	0	0.00	1	27.15	27.30	-1	33,710	0.00%
2024/08/15	0.1	26.95	0	0.00	26.70	0.1	34,426	0.00%
2024/08/14	0	0.00	1	26.90	27.25	-1	35,510	0.00%
2024/08/13	0	0.00	6.5	26.84	26.80	-6.5	36,429	-0.02%
2024/08/12	0	0.00	29	27.05	27.00	-29	36,545	-0.08%
2024/08/09	1	26.20	4	26.60	26.65	-3	36,425	-0.01%
2024/08/08	1.1	25.68	4	25.85	25.80	-2.9	36,014	-0.01%
2024/08/07	3	25.90	4	25.73	25.90	-1	35,903	0.00%
2024/08/06	6	25.54	57.9	25.75	25.75	-51.9	35,931	-0.14%
2024/08/05	10.4	25.38	4	25.36	25.35	6.4	35,513	0.02%
2024/08/02	3.2	26.29	1	26.45	26.45	2.2	34,697	0.01%
2024/08/01	0	26.65	16.8	26.50	26.65	-16.8	34,521	-0.05%
2024/07/31	1.1	26.31	5	26.50	26.55	-3.9	34,624	-0.01%
2024/07/30	11.2	26.13	26	26.25	26.25	-14.9	34,344	-0.04%
2024/07/29	11.1	26.84	0	0.00	26.70	11.1	33,901	0.03%
2024/07/26	15.2	26.86	4	27.25	27.00	11.2	33,348	0.03%
2024/07/23	10	29.80	8	29.91	29.80	2	32,615	0.01%
2024/07/22	3.4	29.57	20	29.65	29.70	-16.6	31,924	-0.05%
2024/07/19	0.6	30.15	1	30.25	30.25	-0.4	31,416	0.00%
2024/07/18	16	30.33	1.3	30.44	30.45	14.7	30,911	0.05%
2024/07/17	0	0.00	0.5	30.00	30.05	-0.5	30,308	0.00%
2024/07/16	1	29.85	0.6	29.95	30.00	0.4	29,926	0.00%
2024/07/15	27	29.85	0.2	29.85	30.00	26.8	29,944	0.09%
2024/07/12	2	29.83	0	0.00	29.90	2	29,800	0.01%
2024/07/10	1	29.50	4	29.43	29.60	-3	30,359	-0.01%
2024/07/09	5.1	29.23	15	29.24	29.25	-9.9	30,202	-0.03%
2024/07/05	0.1	29.20	1.2	29.15	29.25	-1.1	29,962	0.00%
2024/07/04	0.1	29.10	0	0.00	29.25	0.1	30,026	0.00%
2024/07/03	0	28.75	31.8	28.80	29.05	-31.8	29,942	-0.11%
2024/07/02	2.3	28.64	0	0.00	28.75	2.3	29,776	0.01%
2024/07/01	2	28.65	0	0.00	28.75	2	30,048	0.01%
2024/06/28	0.7	28.61	1	28.55	28.55	-0.3	30,067	0.00%
2024/06/27	1.2	28.51	0.1	28.55	28.60	1.1	29,873	0.00%
2024/06/26	3.2	28.70	0.3	28.85	28.80	2.9	29,720	0.01%
2024/06/25	0	0.00	1.1	29.05	29.10	-1.1	29,742	0.00%
2024/06/24	0.1	28.90	0	0.00	29.00	0.1	29,648	0.00%
2024/06/21	0.3	28.96	2	29.00	28.90	-1.7	29,922	-0.01%
2024/06/20	0	0.00	0.2	29.10	29.00	-0.2	29,718	0.00%
2024/06/19	0	29.00	6	29.01	28.95	-6	29,989	-0.02%
2024/06/18	0	0.00	3	28.70	28.85	-3	29,873	-0.01%
2024/06/17	0.2	28.70	0.1	28.80	28.70	0.1	29,953	0.00%
2024/06/14	1	28.70	0	0.00	28.75	1	30,207	0.00%
2024/06/13	0	0.00	5.2	28.89	28.70	-5.2	30,815	-0.02%
2024/06/11	1.4	28.79	0	0.00	28.60	1.4	31,762	0.00%
2024/06/07	15.2	28.87	0.5	28.90	28.95	14.7	31,721	0.05%
2024/06/06	2	28.80	5.2	28.77	28.85	-3.2	31,698	-0.01%
2024/06/05	0	0.00	54	28.63	28.60	-54	31,635	-0.17%
2024/06/04	0.3	28.38	0	0.00	28.35	0.3	31,708	0.00%
2024/06/03	0	28.31	5	28.40	28.60	-5	31,681	-0.02%
2024/05/31	0	28.55	5.1	28.76	28.60	-5.1	31,204	-0.02%
2024/05/30	6.2	27.88	0	0.00	27.70	6.2	29,475	0.02%
2024/05/29	12.4	28.21	3	28.15	27.90	9.4	29,317	0.03%
2024/05/28	2	28.48	0	0.00	28.40	2	29,067	0.01%
2024/05/27	0.1	28.25	4.1	28.21	28.65	-4	29,542	-0.01%
2024/05/24	2.2	28.33	11	28.25	28.30	-8.8	29,801	-0.03%
2024/05/23	6.1	28.25	7.7	28.39	28.65	-1.6	29,765	-0.01%
2024/05/22	5.5	28.56	1	29.05	28.50	4.5	28,969	0.02%
2024/05/21	19	28.88	19.5	29.13	28.85	-0.5	28,352	0.00%
2024/05/20	0	0.00	204.7	29.30	29.40	-204.7	27,499	-0.74%	大賣/鉅額交易
2024/05/17	2	28.75	33.5	28.85	29.00	-31.5	26,294	-0.12%
2024/05/16	0.8	28.20	4.2	28.26	28.30	-3.4	25,180	-0.01%
2024/05/14	13.7	28.00	1	27.95	27.90	12.7	25,005	0.05%
2024/05/13	5.4	28.48	0	0.00	28.30	5.4	25,333	0.02%
2024/05/10	3.3	28.22	19	28.37	28.50	-15.7	25,250	-0.06%
2024/05/09	4.4	28.01	0	0.00	27.90	4.4	25,063	0.02%
2024/05/08	9.7	28.15	15	28.25	28.25	-5.3	24,971	-0.02%
2024/05/07	1	28.00	10.7	28.09	28.20	-9.7	24,922	-0.04%
2024/05/06	26	28.10	0.1	28.00	28.10	25.9	24,685	0.10%
2024/05/03	7	27.70	10	27.70	27.60	-3	24,200	-0.01%
2024/05/02	2	27.65	0	0.00	27.45	2	24,077	0.01%
2024/04/30	0.2	27.46	3.3	27.55	27.40	-3	24,007	-0.01%
2024/04/29	0	0.00	21.2	27.46	27.65	-21.2	23,856	-0.09%
2024/04/26	0.1	27.10	1	27.15	27.10	-0.9	23,407	0.00%
2024/04/25	0	0.00	1	27.15	27.15	-1	23,519	0.00%
2024/04/24	0	0.00	0.3	27.25	27.05	-0.3	23,463	0.00%
2024/04/23	0	0.00	31	27.17	27.20	-31	23,582	-0.13%
2024/04/22	0	0.00	16.3	27.00	27.05	-16.3	23,508	-0.07%
2024/04/19	5.1	26.47	0	0.00	26.55	5.1	23,286	0.02%
2024/04/18	0	0.00	4	26.98	27.00	-4	22,782	-0.02%
2024/04/17	5.3	26.43	0	0.00	26.50	5.3	22,603	0.02%
2024/04/16	30.5	26.71	0	0.00	26.30	30.5	22,238	0.14%
2024/04/15	10	26.90	0	0.00	27.05	10	21,578	0.05%
2024/04/12	5.2	27.15	0.7	27.05	27.10	4.5	21,487	0.02%
2024/04/10	5	27.21	1	27.25	27.15	4	21,272	0.02%
2024/04/09	22.1	27.20	5.9	27.21	27.30	16.2	21,201	0.08%
2024/04/08	1.7	26.98	5.5	27.14	27.15	-3.8	21,091	-0.02%
2024/04/03	12.9	27.01	14.2	27.27	26.90	-1.3	20,964	-0.01%
2024/04/02	2	27.20	1	27.30	27.30	1	20,732	0.00%
2024/04/01	2	27.35	4	27.31	27.35	-2	20,725	-0.01%
2024/03/29	0	0.00	6	27.29	27.25	-6	20,636	-0.03%
2024/03/28	1	27.10	2.3	27.15	27.15	-1.3	20,438	-0.01%
2024/03/27	10	27.10	0	0.00	27.20	10	20,255	0.05%
2024/03/26	1	27.25	13.8	27.11	27.35	-12.8	20,157	-0.06%
2024/03/25	6	27.08	0	0.00	27.05	6	19,831	0.03%
2024/03/22	2.8	27.05	11	27.07	27.10	-8.2	19,769	-0.04%
2024/03/21	2	26.78	11.3	26.76	26.75	-9.3	19,355	-0.05%
2024/03/20	6.2	26.43	19.3	26.50	26.50	-13.1	19,372	-0.07%
2024/03/19	0	0.00	16	26.56	26.55	-16	19,384	-0.08%
2024/03/18	0.7	26.55	10.1	26.67	26.50	-9.4	19,138	-0.05%
2024/03/15	2	26.05	25	26.09	26.20	-23	18,545	-0.12%
2024/03/14	6	25.93	6.3	26.03	26.05	-0.3	17,906	0.00%
2024/03/13	1	25.55	2	25.70	25.70	-1	17,429	-0.01%
2024/03/12	2	25.53	10.3	25.62	25.65	-8.3	17,248	-0.05%
2024/03/11	1	25.30	3.8	25.36	25.50	-2.8	17,255	-0.02%
2024/03/08	0	0.00	1	25.35	25.30	-1	17,111	-0.01%
2024/03/07	10	25.30	92	25.30	25.40	-82	16,848	-0.49%
2024/03/06	0	0.00	2	25.40	25.40	-2	16,754	-0.01%
2024/03/05	1	25.30	7	25.39	25.30	-6	17,078	-0.04%
2024/03/04	1	25.30	0.4	25.35	25.35	0.6	17,106	0.00%
2024/03/01	0.1	25.20	4.8	25.25	25.35	-4.8	17,143	-0.03%
2024/02/29	0	25.25	13.7	25.24	25.25	-13.7	17,045	-0.08%
2024/02/27	2.5	24.97	13	25.02	25.10	-10.6	16,349	-0.06%
2024/02/26	17	24.34	0.4	24.40	24.35	16.6	15,680	0.11%
2024/02/23	9	24.49	7.2	24.50	24.40	1.8	15,393	0.01%
2024/02/22	3	24.55	0	0.00	24.50	3	15,548	0.02%
2024/02/21	6.5	24.70	0	0.00	24.65	6.5	15,462	0.04%
2024/02/20	1	24.80	5.5	24.80	24.75	-4.4	15,474	-0.03%
2024/02/19	29	24.70	2.3	24.78	24.80	26.7	15,942	0.17%
2024/02/16	2	24.60	0.5	24.70	24.65	1.5	16,164	0.01%
2024/02/15	0	0.00	3	24.80	24.65	-3	16,245	-0.02%
2024/02/05	5.4	24.52	7.1	24.52	24.50	-1.7	16,018	-0.01%
2024/02/02	11.2	24.76	0	0.00	24.85	11.2	15,635	0.07%
2024/02/01	0	24.80	1	24.90	24.90	-1	15,583	-0.01%
2024/01/31	2	24.75	2.1	24.75	24.75	-0.1	15,622	0.00%
2024/01/30	1	24.85	1	24.95	24.75	0	15,642	0.00%
2024/01/29	10	24.95	0	0.00	25.00	10	15,754	0.06%
2024/01/26	0.1	24.90	0	0.00	24.85	0.1	15,870	0.00%
2024/01/24	2	24.65	1.5	24.67	24.65	0.5	15,832	0.00%
2024/01/22	4	24.62	0.7	24.85	24.55	3.3	15,738	0.02%
2024/01/19	4	24.63	0	0.00	24.70	4	15,569	0.03%
2024/01/18	8	24.56	10.3	24.55	24.55	-2.3	15,506	-0.01%
2024/01/17	6	24.77	2	24.65	24.60	4	15,396	0.03%
2024/01/16	33	25.03	0	0.00	25.00	33	15,148	0.22%
2024/01/15	16.1	25.40	3	25.37	25.40	13.1	14,957	0.09%
2024/01/12	12	25.34	2	25.35	25.35	10	15,170	0.07%
2024/01/11	2.1	25.45	4	25.43	25.40	-1.9	15,220	-0.01%
2024/01/10	2	25.45	0	0.00	25.40	2	15,145	0.01%
2024/01/09	3.1	25.60	2	25.60	25.50	1.1	15,226	0.01%
2024/01/08	2.1	25.85	10	25.89	25.80	-7.9	15,229	-0.05%
2024/01/05	0	0.00	2	25.65	25.65	-2	15,177	-0.01%
2024/01/04	0.2	25.62	4	25.68	25.70	-3.8	15,318	-0.02%
2024/01/03	2.2	25.63	5	25.60	25.60	-2.8	15,632	-0.02%
2024/01/02	0	25.75	20	25.90	25.90	-20	15,580	-0.13%
2023/12/29	19	25.75	7.3	25.78	25.80	11.7	15,639	0.07%
2023/12/28	0	0.00	25.7	25.74	25.80	-25.7	15,982	-0.16%
2023/12/27	6	25.69	11	25.65	25.70	-5	15,958	-0.03%
2023/12/26	0	0.00	13	25.41	25.50	-13	15,869	-0.08%
2023/12/25	10.1	25.35	0	0.00	25.35	10.1	15,844	0.06%
2023/12/22	3	25.32	25	25.35	25.40	-22	15,902	-0.14%
2023/12/21	0.1	25.30	0	0.00	25.40	0.1	15,928	0.00%
2023/12/20	1	25.45	0.4	25.40	25.40	0.7	15,837	0.00%
2023/12/19	2	25.50	0.3	25.43	25.50	1.7	15,759	0.01%
2023/12/18	0.2	25.65	2	25.60	25.65	-1.8	15,928	-0.01%
2023/12/15	4.2	25.72	0	0.00	25.70	4.2	16,006	0.03%
2023/12/14	19	25.70	48	25.74	25.75	-29	15,631	-0.19%
2023/12/13	0.1	25.45	2	25.35	25.45	-1.9	15,320	-0.01%
2023/12/11	0	0.00	4	25.55	25.60	-4	15,935	-0.03%
2023/12/08	1	25.60	0.4	25.60	25.60	0.6	15,933	0.00%
2023/12/07	0	0.00	30	25.40	25.50	-30	15,995	-0.19%
2023/12/06	0	0.00	5	25.60	25.55	-5	16,053	-0.03%
2023/12/05	0	0.00	34	25.22	25.45	-34	15,903	-0.21%
2023/12/04	2	25.20	35	25.16	25.25	-33	15,964	-0.21%
2023/12/01	1.5	25.27	0	0.00	25.25	1.5	16,050	0.01%
2023/11/30	0.1	25.55	3	25.55	25.60	-2.9	15,938	-0.02%
2023/11/29	0.5	25.64	4	25.65	25.55	-3.5	15,390	-0.02%
2023/11/28	0	0.00	12	25.61	25.70	-12	15,247	-0.08%
2023/11/27	1	25.55	2	25.40	25.35	-1	15,485	-0.01%
2023/11/22	5.4	25.57	0	0.00	25.50	5.4	15,421	0.04%
2023/11/21	1	25.65	9.4	25.62	25.70	-8.4	15,392	-0.05%
2023/11/20	0	25.10	2	25.15	25.20	-2	15,160	-0.01%
2023/11/17	10	25.20	14	25.18	25.15	-4	15,128	-0.03%
2023/11/16	0.3	24.98	2	24.90	25.15	-1.7	15,028	-0.01%
2023/11/15	0	0.00	2	24.60	24.60	-2	14,492	-0.01%
2023/11/14	0	0.00	3.8	24.51	24.50	-3.8	14,218	-0.03%
2023/11/13	0.2	24.50	1.1	24.54	24.50	-0.9	14,179	-0.01%
2023/11/10	0	24.50	0	0.00	24.50	0	14,489	0.00%
2023/11/09	0	0.00	0.2	24.55	24.45	-0.2	14,577	0.00%
2023/11/08	1	24.55	2	24.50	24.55	-1	14,809	-0.01%
2023/11/07	12	24.36	2	24.45	24.50	10	14,679	0.07%
2023/11/06	0.1	24.60	5	24.53	24.55	-4.9	14,703	-0.03%
2023/11/03	2	24.35	1	24.45	24.35	1	14,523	0.01%
2023/11/01	0	23.95	0	0.00	23.85	0	14,552	0.00%
2023/10/31	1.6	23.84	2	23.90	23.85	-0.4	14,678	0.00%
2023/10/30	2	23.85	0	0.00	23.85	2	14,894	0.01%
2023/10/27	1	23.90	0	0.00	24.00	1	14,857	0.01%
2023/10/26	2.1	23.85	0	0.00	23.80	2.1	15,070	0.01%
2023/10/25	1.1	23.96	0.2	24.00	23.95	0.9	15,050	0.01%
2023/10/24	2	23.90	0	0.00	23.95	2	15,626	0.01%
2023/10/23	1.1	24.04	10	23.95	24.05	-8.9	16,228	-0.05%
2023/10/20	0	0.00	25	23.90	24.00	-25	16,482	-0.15%
2023/10/19	1.3	24.23	0	0.00	24.20	1.3	16,384	0.01%
2023/10/18	5.4	24.49	1	24.50	24.50	4.4	16,613	0.03%
2023/10/17	0.1	24.60	0	0.00	24.70	0.1	16,772	0.00%
2023/10/16	0.3	24.65	0	0.00	24.70	0.3	16,846	0.00%
2023/10/13	1.4	24.62	1.3	24.62	24.65	0.2	16,874	0.00%
2023/10/12	0	24.65	0	0.00	24.75	0	17,048	0.00%
2023/10/11	3	24.48	11.3	24.50	24.60	-8.3	17,071	-0.05%
2023/10/06	10.2	24.13	0	0.00	24.20	10.2	16,857	0.06%
2023/10/05	0.2	24.03	0	0.00	24.00	0.2	16,946	0.00%
2023/10/04	10.8	23.89	0	0.00	23.80	10.8	16,918	0.06%
2023/10/03	2.3	24.13	0	0.00	24.10	2.3	16,657	0.01%
2023/10/02	0.3	24.30	25.2	24.20	24.15	-24.9	16,730	-0.15%
2023/09/28	0.5	24.29	0	0.00	24.25	0.5	17,234	0.00%
2023/09/27	0.6	24.18	8.2	24.11	24.15	-7.6	17,375	-0.04%
2023/09/26	2.4	24.14	0	0.00	24.15	2.4	17,441	0.01%
2023/09/25	0.8	24.31	0	0.00	24.30	0.8	17,418	0.00%
2023/09/22	41.3	24.05	1	24.15	24.10	40.3	17,676	0.23%
2023/09/21	4.1	24.13	0	0.00	24.05	4.1	17,755	0.02%
2023/09/20	2	24.35	0.1	24.45	24.35	1.9	17,558	0.01%
2023/09/19	1	24.45	0	0.00	24.45	1	17,476	0.01%
2023/09/18	1.1	24.41	0.5	24.45	24.45	0.6	17,648	0.00%
2023/09/15	3	24.58	0	0.00	24.40	3	17,710	0.02%
2023/09/13	2	24.28	0	0.00	24.30	2	17,044	0.01%
2023/09/12	11.4	24.11	0	0.00	24.25	11.4	17,281	0.07%
2023/09/11	16.9	24.16	0	0.00	24.15	16.9	17,201	0.10%
2023/09/08	4	24.24	12	24.20	24.20	-8	17,161	-0.05%
2023/09/07	47.7	24.26	0	0.00	24.20	47.7	17,201	0.28%
2023/09/06	1.1	24.36	0	0.00	24.35	1.1	17,154	0.01%
2023/09/05	2	24.55	27	24.50	24.50	-25	17,051	-0.15%
2023/09/04	0	0.00	7	24.65	24.60	-7	17,088	-0.04%
2023/09/01	5	24.65	15.6	24.61	24.55	-10.6	17,206	-0.06%
2023/08/31	3.8	24.71	2.2	24.80	24.45	1.7	17,334	0.01%
2023/08/30	6.2	24.85	0	0.00	24.80	6.2	17,105	0.04%
2023/08/28	2.1	24.51	4	24.45	24.50	-1.9	17,312	-0.01%
2023/08/25	1.1	24.36	0	0.00	24.35	1.1	17,853	0.01%
2023/08/24	8	24.39	0	0.00	24.40	8	17,935	0.04%
2023/08/23	2	24.58	1	24.55	24.55	1	17,763	0.01%
2023/08/22	0.1	24.75	0	0.00	24.65	0.1	17,798	0.00%
2023/08/21	1	24.85	1.2	24.85	24.85	-0.2	17,833	0.00%
2023/08/18	10	24.80	5	24.50	24.60	5	17,896	0.03%
2023/08/17	46	24.37	6	24.35	24.50	40	17,943	0.22%
2023/08/16	97.1	24.57	10	24.54	24.55	87.1	17,968	0.48%
2023/08/15	17	25.11	323	25.02	25.00	-306	18,074	-1.69%	大賣/鉅額交易
2023/08/14	12	25.40	0	0.00	25.35	12	18,157	0.07%
2023/08/11	0.1	25.85	0	0.00	25.70	0.1	18,303	0.00%
2023/08/10	1.1	25.71	0	0.00	25.85	1.1	18,654	0.01%
2023/08/09	7.1	25.65	0	25.70	25.90	7.1	18,587	0.04%
2023/08/08	8.1	25.65	0	0.00	25.60	8.1	18,629	0.04%
2023/08/07	2	25.68	9	25.70	25.75	-7	18,521	-0.04%
2023/08/04	2.1	25.65	4.3	25.61	25.55	-2.2	19,029	-0.01%
2023/08/02	22.5	25.85	4.5	25.84	25.65	18	19,034	0.09%
2023/08/01	0.1	26.00	1	25.85	25.95	-0.9	18,926	0.00%
2023/07/31	3.6	26.02	22	25.90	25.85	-18.4	18,911	-0.10%
2023/07/28	2.1	26.03	1.9	25.97	25.95	0.2	18,840	0.00%
2023/07/27	9.1	25.90	2	25.95	26.00	7.1	19,073	0.04%
2023/07/26	4.1	26.80	54.1	26.76	26.95	-50	18,746	-0.27%
2023/07/25	1.1	26.36	24	26.44	26.55	-22.9	18,198	-0.13%
2023/07/24	0.2	26.26	130	26.25	26.25	-129.8	17,976	-0.72%	大賣/鉅額交易
2023/07/21	4.3	26.48	0	0.00	26.45	4.3	17,922	0.02%
2023/07/20	17.1	26.47	0.2	26.55	26.60	16.9	17,686	0.10%
2023/07/19	1.1	26.40	92	26.35	26.45	-90.9	17,536	-0.52%
2023/07/18	3	26.43	91.5	26.40	26.45	-88.5	17,454	-0.51%
2023/07/17	0.1	26.33	99.4	26.35	26.45	-99.3	17,439	-0.57%
2023/07/14	8.8	26.11	1	26.10	26.30	7.8	17,330	0.05%
2023/07/13	3.2	26.08	5	26.09	26.00	-1.8	17,212	-0.01%
2023/07/12	27.1	25.60	0	0.00	25.95	27.1	17,202	0.16%
2023/07/11	6	25.76	0	0.00	25.80	6	17,178	0.03%
2023/07/10	1.1	25.50	0	0.00	25.45	1.1	17,133	0.01%
2023/07/07	83.2	25.55	0	0.00	25.55	83.2	17,090	0.49%
2023/07/06	42.3	25.94	8	25.90	25.80	34.3	17,046	0.20%
2023/07/05	12.1	26.10	1	26.10	26.15	11.1	16,503	0.07%
2023/07/04	1.1	26.01	3.3	26.01	26.05	-2.1	16,516	-0.01%
2023/07/03	5	26.35	4.6	26.20	26.20	0.4	17,050	0.00%
2023/06/30	39.1	25.91	41	25.86	26.05	-1.9	17,383	-0.01%
2023/06/29	15.1	26.05	5	26.05	25.95	10.1	17,356	0.06%
2023/06/28	10.1	26.10	0	0.00	26.10	10.1	17,343	0.06%
2023/06/27	52.2	26.25	0.6	26.25	26.20	51.6	17,375	0.30%
2023/06/26	1.1	26.30	2.1	26.30	26.35	-1	17,445	-0.01%
2023/06/21	1	26.30	18.8	26.37	26.40	-17.8	17,372	-0.10%
2023/06/20	0	0.00	10.3	26.25	26.30	-10.3	17,509	-0.06%
2023/06/19	0	0.00	1	26.20	26.30	-1	17,602	-0.01%
2023/06/16	10.1	26.25	0	0.00	26.20	10.1	17,763	0.06%
2023/06/15	22.1	26.24	6	26.18	26.25	16.1	17,695	0.09%
2023/06/14	40.2	26.28	2	26.30	26.25	38.2	18,005	0.21%
2023/06/13	1	26.35	7	26.20	26.30	-6	18,799	-0.03%
2023/06/12	20.8	26.30	8.3	26.19	26.20	12.4	18,972	0.07%
2023/06/09	0.1	26.60	0	0.00	26.50	0.1	19,209	0.00%
2023/06/08	30.2	26.50	0.7	26.55	26.60	29.4	19,690	0.15%
2023/06/07	8.1	26.58	13.2	26.61	26.70	-5.1	20,013	-0.03%
2023/06/06	2.1	26.50	2	26.50	26.55	0.1	20,186	0.00%
2023/06/05	30.3	26.35	3	26.37	26.35	27.3	20,288	0.13%
2023/06/02	0.1	25.95	13.4	26.06	26.00	-13.3	20,283	-0.07%
2023/06/01	0.1	25.90	0	0.00	25.85	0.1	20,341	0.00%
2023/05/31	20	25.90	0	0.00	25.90	20	20,433	0.10%
2023/05/30	0.1	25.95	0	0.00	25.90	0.1	20,093	0.00%
2023/05/29	20.1	25.87	0	0.00	25.80	20.1	20,295	0.10%
2023/05/26	10	25.75	1	25.75	25.75	9	21,019	0.04%
2023/05/25	2	25.90	7	25.85	25.80	-5	21,338	-0.02%
2023/05/24	20.9	26.02	6	26.04	26.10	14.8	21,844	0.07%
2023/05/23	58	26.08	9.3	26.10	26.10	48.7	24,309	0.20%
2023/05/22	67.1	26.18	0	0.00	26.20	67.1	24,670	0.27%
2023/05/19	0	0.00	24.1	26.21	26.30	-24.1	24,822	-0.10%
2023/05/18	0	0.00	21	25.95	26.00	-21	24,535	-0.09%
2023/05/17	51.1	25.59	9	25.81	25.90	42.1	24,518	0.17%
2023/05/16	0.1	25.40	5	25.50	25.70	-4.9	24,504	-0.02%
2023/05/15	11.1	25.15	0	0.00	25.30	11.1	24,649	0.05%
2023/05/12	37.1	25.20	4	25.25	25.25	33.1	24,732	0.13%
2023/05/11	10.1	25.35	1	25.35	25.45	9.1	24,717	0.04%
2023/05/10	11	25.36	31	25.45	25.50	-20	24,967	-0.08%
2023/05/09	3	24.97	0	0.00	25.05	3	24,612	0.01%
2023/05/08	4	24.95	12.2	25.00	24.95	-8.2	24,684	-0.03%
2023/05/05	2	24.95	10.3	24.91	24.95	-8.3	24,564	-0.03%
2023/05/04	2	24.75	5	24.77	24.90	-3	24,734	-0.01%
2023/05/03	26.1	24.70	14.9	24.74	24.80	11.2	24,849	0.05%
2023/05/02	0.1	24.80	0	0.00	24.90	0.1	25,028	0.00%
2023/04/28	0.1	24.95	1	24.85	24.95	-1	25,602	0.00%
2023/04/27	0.1	24.78	0.3	24.90	24.80	-0.2	25,915	0.00%
2023/04/26	1	24.95	0	0.00	24.95	1	26,074	0.00%
2023/04/25	0	0.00	2	24.90	24.95	-2	26,059	-0.01%
2023/04/24	2.1	24.86	1	24.90	25.00	1.1	26,186	0.00%
2023/04/21	1.8	24.89	0	0.00	24.85	1.8	26,318	0.01%
2023/04/20	1.2	24.91	0	0.00	24.90	1.2	26,408	0.00%
2023/04/19	2	25.00	6	25.05	25.05	-4	26,893	-0.01%
2023/04/18	1.1	25.25	14	25.23	25.30	-12.9	26,824	-0.05%
2023/04/17	2.1	25.11	0.4	25.30	25.25	1.7	26,845	0.01%
2023/04/14	0.1	25.35	123.2	25.40	25.45	-123.1	26,928	-0.46%	大賣/鉅額交易
2023/04/13	0	25.20	0	0.00	25.30	0	26,870	0.00%
2023/04/12	0	0.00	1	25.20	25.30	-1	26,846	0.00%
2023/04/11	0.1	25.25	10	25.15	25.25	-9.9	26,870	-0.04%
2023/04/10	1.1	25.00	11	25.00	25.00	-9.9	26,754	-0.04%
2023/04/07	1.2	25.01	0	0.00	25.00	1.2	26,718	0.00%
2023/04/06	3.1	25.47	56	25.40	25.45	-52.9	26,524	-0.20%
2023/03/31	10.4	25.20	0.3	25.22	25.30	10.1	25,953	0.04%
2023/03/30	0.2	24.96	40	25.00	25.00	-39.8	25,577	-0.16%
2023/03/29	0	0.00	2	24.88	24.90	-2	25,366	-0.01%
2023/03/27	1.1	24.70	0	0.00	24.70	1.1	25,631	0.00%
2023/03/24	2.1	24.55	2	24.60	24.70	0.1	25,780	0.00%
2023/03/23	1	24.45	10	24.60	24.65	-9	25,780	-0.03%
2023/03/22	0.1	24.50	0	0.00	24.45	0.1	25,746	0.00%
2023/03/21	10.4	24.00	1	24.00	23.95	9.4	25,969	0.04%
2023/03/20	2.1	23.70	0	0.00	23.75	2.1	25,940	0.01%
2023/03/17	14.1	23.70	0	0.00	23.70	14.1	25,820	0.05%
2023/03/16	25.4	23.58	0	0.00	23.55	25.4	25,737	0.10%
2023/03/15	4.8	24.09	0	0.00	24.00	4.8	25,346	0.02%
2023/03/14	2.6	24.09	0	24.15	24.05	2.6	25,227	0.01%
2023/03/13	6.2	24.30	0	0.00	24.35	6.2	24,999	0.02%
2023/03/10	13.9	24.60	0	0.00	24.55	13.9	24,830	0.06%
2023/03/09	9.1	24.87	0	0.00	24.85	9.1	24,730	0.04%
2023/03/08	2.3	25.02	1	25.00	25.00	1.3	25,046	0.01%
2023/03/07	4	24.99	0	0.00	25.00	4	25,186	0.02%
2023/03/06	5.2	24.77	0	0.00	24.85	5.2	25,275	0.02%
2023/03/03	1.2	24.71	0	0.00	24.65	1.2	25,394	0.00%
2023/03/02	2.5	24.67	1	24.75	24.70	1.5	25,413	0.01%
2023/03/01	152.8	24.80	0	0.00	24.80	152.8	25,464	0.60%	大買/鉅額交易
2023/02/24	2	24.90	0	0.00	24.95	2	25,274	0.01%
2023/02/23	9.2	24.93	1	24.95	24.95	8.2	24,712	0.03%
2023/02/22	166.3	24.85	22	24.66	24.90	144.3	24,520	0.59%	大買/鉅額交易
2023/02/21	42.9	24.68	20	24.63	24.75	22.9	24,211	0.09%
2023/02/20	11	25.86	11	26.00	26.00	0	22,032	0.00%
2023/02/17	8	25.30	5	25.40	25.40	3	22,020	0.01%
2023/02/15	1	25.20	1	25.00	25.05	0	22,859	0.00%
2023/02/14	1	25.30	3	25.23	25.25	-2	22,744	-0.01%
2023/02/13	4.1	24.98	30	25.13	25.20	-25.9	22,744	-0.11%
2023/02/10	15.1	24.65	0	0.00	24.70	15.1	22,403	0.07%
2023/02/09	4.1	24.63	0	0.00	24.60	4.1	22,403	0.02%
2023/02/08	5.1	24.49	0	0.00	24.50	5.1	22,448	0.02%
2023/02/07	2	24.40	0	0.00	24.40	2	22,204	0.01%
2023/02/06	1.1	24.52	0	0.00	24.50	1.1	22,109	0.01%
2023/02/03	10.2	24.70	31	24.75	24.70	-20.8	21,991	-0.09%
2023/02/02	2	24.63	4	24.65	24.65	-2	22,066	-0.01%
2023/02/01	0	0.00	4	24.64	24.65	-4	21,983	-0.02%
2023/01/31	21.2	24.55	0	0.00	24.50	21.2	22,091	0.10%
2023/01/30	10.1	24.50	13	24.53	24.90	-2.9	21,892	-0.01%
2023/01/17	3	24.15	0	0.00	24.15	3	21,493	0.01%
2023/01/16	1	24.45	2	24.55	24.45	-1	21,542	0.00%
2023/01/13	1.1	24.30	0	0.00	24.25	1.1	21,747	0.00%
2023/01/12	2.1	24.13	2	24.20	24.05	0.1	22,253	0.00%
2023/01/11	11.4	24.26	0	0.00	24.20	11.4	22,618	0.05%
2023/01/10	12.2	24.39	0.2	24.40	24.50	12	23,176	0.05%
2023/01/09	1	24.45	6	24.52	24.60	-5	23,482	-0.02%
2023/01/05	0.1	24.05	0.3	24.10	24.00	-0.3	24,293	0.00%
2023/01/04	2.3	23.81	0	0.00	23.80	2.3	24,469	0.01%
2023/01/03	0.3	24.01	0	0.00	24.00	0.3	24,994	0.00%
2022/12/30	0	0.00	3	24.08	24.05	-3	25,089	-0.01%
2022/12/29	0.3	24.03	0	0.00	24.10	0.3	25,674	0.00%
2022/12/28	0.3	24.18	1	24.10	24.05	-0.7	25,844	0.00%
2022/12/27	0.1	24.30	1	24.25	24.30	-0.9	26,088	0.00%
2022/12/26	1.1	24.16	0	0.00	24.15	1.1	26,483	0.00%
2022/12/23	0.1	24.15	0	0.00	24.10	0.1	26,908	0.00%
2022/12/22	0.1	24.30	0	0.00	24.35	0.1	27,330	0.00%
2022/12/21	0.2	24.11	0	0.00	24.10	0.2	27,681	0.00%
2022/12/20	9.2	24.00	3	24.07	24.00	6.2	27,990	0.02%
2022/12/19	2.2	24.20	0.6	24.40	24.30	1.6	28,030	0.01%
2022/12/16	5.2	24.24	0	0.00	24.25	5.2	28,079	0.02%
2022/12/15	2.1	24.50	0	0.00	24.60	2.1	28,313	0.01%
2022/12/14	1.1	24.64	5	24.64	24.65	-3.9	28,358	-0.01%
2022/12/13	2.4	24.37	0	0.00	24.20	2.4	28,309	0.01%
2022/12/12	5.5	24.50	0	24.60	24.55	5.4	27,953	0.02%
2022/12/09	3.1	24.56	5	24.69	24.65	-1.9	28,309	-0.01%
2022/12/08	0.1	24.60	0	0.00	24.65	0.1	28,421	0.00%
2022/12/07	0.1	24.45	16	24.26	24.40	-15.9	28,384	-0.06%
2022/12/06	1.8	24.18	1	24.30	24.20	0.8	28,176	0.00%
2022/12/05	0.1	24.35	0	0.00	24.25	0.1	28,230	0.00%
2022/12/02	4.5	24.22	0	0.00	24.15	4.5	28,164	0.02%
2022/12/01	16.2	24.69	0.2	25.00	24.60	16	28,065	0.06%
2022/11/30	1.1	24.67	0	0.00	24.80	1.1	27,907	0.00%
2022/11/29	1.2	24.25	0.2	24.35	24.50	1	27,597	0.00%
2022/11/28	6.1	23.85	2	24.00	24.10	4.1	27,285	0.02%
2022/11/25	0.1	24.20	0.2	24.25	24.15	-0.1	27,359	0.00%
2022/11/24	1.1	24.16	2	24.15	24.25	-0.9	27,342	0.00%
2022/11/23	2.1	23.91	0	0.00	24.00	2.1	27,320	0.01%
2022/11/22	30.1	23.58	0	0.00	23.75	30.1	27,186	0.11%
2022/11/21	0.1	23.75	0	0.00	23.75	0.1	27,053	0.00%
2022/11/18	35.1	23.55	0	0.00	23.70	35.1	26,863	0.13%
2022/11/17	28.2	23.72	0	0.00	23.75	28.2	26,730	0.11%
2022/11/16	17.1	23.97	0	0.00	24.00	17.1	26,587	0.06%
2022/11/15	2.2	24.13	0.4	24.15	24.20	1.8	26,305	0.01%
2022/11/14	11.2	23.95	0	0.00	24.05	11.2	25,900	0.04%
2022/11/11	3.2	23.90	3	23.87	24.00	0.2	25,449	0.00%
2022/11/10	12.2	23.25	0	0.00	23.20	12.2	24,852	0.05%
2022/11/09	24.9	23.40	20	23.40	23.45	4.9	24,785	0.02%
2022/11/08	1.1	23.46	6	23.45	23.50	-4.9	24,490	-0.02%
2022/11/07	1.1	23.45	4	23.50	23.50	-2.9	24,427	-0.01%
2022/11/04	14.7	22.98	0	0.00	23.05	14.7	24,457	0.06%
2022/11/03	2.7	23.09	0	0.00	23.05	2.7	24,429	0.01%
2022/11/02	22.1	23.25	0	0.00	23.25	22.1	24,583	0.09%
2022/11/01	21.2	23.45	0.1	23.50	23.40	21.1	24,560	0.09%
2022/10/31	1.2	23.23	0	0.00	23.20	1.2	24,549	0.00%
2022/10/28	4.2	23.14	0	0.00	23.15	4.2	24,458	0.02%
2022/10/27	11.1	23.29	20	23.40	23.10	-8.9	24,668	-0.04%
2022/10/26	0.1	23.35	4	23.11	23.20	-3.9	24,592	-0.02%
2022/10/25	32.5	22.68	0	0.00	22.80	32.5	24,368	0.13%
2022/10/24	22.1	22.80	0	0.00	22.85	22.1	24,346	0.09%
2022/10/21	4.1	22.81	3	22.98	22.95	1.1	24,367	0.00%
2022/10/20	3.4	22.06	0	0.00	22.55	3.4	24,420	0.01%
2022/10/19	9.3	22.62	0	0.00	22.50	9.3	24,148	0.04%
2022/10/18	5.6	22.92	2	22.95	23.00	3.6	24,006	0.01%
2022/10/17	3.2	23.06	0	0.00	23.10	3.2	23,675	0.01%
2022/10/14	4.5	23.63	0	0.00	23.55	4.5	23,619	0.02%
2022/10/13	52.3	24.16	4	23.66	23.75	48.3	23,349	0.21%
2022/10/12	2.3	24.29	0	0.00	24.60	2.3	22,797	0.01%
2022/10/11	19	24.52	0	0.00	24.40	19	22,867	0.08%
2022/10/07	4.2	25.31	0	0.00	25.30	4.2	22,305	0.02%
2022/10/06	0.1	25.55	10	25.35	25.45	-9.9	22,453	-0.04%
2022/10/05	5.1	25.30	0	0.00	25.25	5.1	22,312	0.02%
2022/10/04	1.3	25.37	105.2	25.30	25.30	-103.9	22,603	-0.46%	大賣/鉅額交易
2022/10/03	6.2	25.40	59	25.35	25.35	-52.8	23,041	-0.23%
2022/09/30	12.6	25.80	200	25.93	25.75	-187.5	22,887	-0.82%	大賣/鉅額交易
2022/09/29	10.5	25.99	227	25.90	26.10	-216.5	22,759	-0.95%	大賣/鉅額交易
2022/09/28	4.5	26.14	330.7	26.12	26.10	-326.2	22,658	-1.44%	大賣/鉅額交易
2022/09/27	18.3	26.18	0	0.00	26.15	18.3	22,376	0.08%
2022/09/26	13.9	26.48	0	0.00	26.35	13.9	22,217	0.06%
2022/09/23	6.1	26.77	0	0.00	26.75	6.1	22,276	0.03%
2022/09/22	45.2	26.90	0	0.00	26.80	45.2	22,245	0.20%
2022/09/21	27.1	27.30	26	27.30	27.30	1.1	21,945	0.01%
2022/09/20	58.1	27.39	0	0.00	27.40	58.1	21,898	0.27%
2022/09/19	6	27.47	1.1	27.50	27.40	4.9	21,916	0.02%
2022/09/16	25.2	27.40	26	27.50	27.40	-0.8	21,998	0.00%
2022/09/15	27.1	27.55	0	0.00	27.55	27.1	21,723	0.12%
2022/09/14	8.1	27.50	27	27.50	27.40	-18.9	21,826	-0.09%
2022/09/13	0.1	27.85	1	27.90	27.75	-0.9	21,825	0.00%
2022/09/12	4.1	27.46	0	0.00	27.75	4.1	21,909	0.02%
2022/09/08	1.1	27.46	0	0.00	27.50	1.1	22,215	0.00%
2022/09/07	4.7	27.37	0	0.00	27.30	4.7	22,493	0.02%
2022/09/06	1.2	27.76	0	0.00	27.80	1.2	22,502	0.01%
2022/09/05	2.2	27.47	0	0.00	27.55	2.2	22,607	0.01%
2022/09/02	2.1	27.61	2.1	27.66	27.60	0	22,677	0.00%
2022/09/01	4.4	27.67	0.2	27.75	27.65	4.2	22,680	0.02%
2022/08/31	0.3	28.23	20	28.20	28.20	-19.7	22,507	-0.09%
2022/08/30	0.1	27.75	0	0.00	27.65	0.1	22,279	0.00%
2022/08/29	3.1	27.66	0	0.00	27.70	3.1	22,262	0.01%
2022/08/26	0.8	28.09	2	27.95	28.00	-1.2	22,205	-0.01%
2022/08/25	1.1	27.85	0	0.00	27.80	1.1	22,389	0.00%
2022/08/24	2.1	27.59	0	0.00	27.65	2.1	22,660	0.01%
2022/08/23	0.3	27.68	0	0.00	27.55	0.3	23,486	0.00%
2022/08/22	29.3	27.85	0	0.00	27.80	29.3	23,625	0.12%
2022/08/19	1.2	28.06	3	28.00	28.05	-1.8	23,772	-0.01%
2022/08/18	4.4	28.02	0	0.00	28.05	4.4	24,571	0.02%
2022/08/17	2.7	28.18	0	0.00	28.25	2.7	24,592	0.01%
2022/08/16	2.2	28.21	10	28.25	28.30	-7.9	24,579	-0.03%
2022/08/15	0.2	28.55	0.3	28.55	28.35	-0.2	24,915	0.00%
2022/08/12	6	28.42	0.1	28.55	28.45	5.9	25,136	0.02%
2022/08/11	2.2	28.41	0	0.00	28.50	2.2	25,489	0.01%
2022/08/10	5	28.18	2	28.15	28.15	3	25,919	0.01%
2022/08/09	5.1	28.04	1	28.10	28.10	4.1	26,201	0.02%
2022/08/08	2.4	27.54	0	0.00	27.60	2.4	26,293	0.01%
2022/08/05	3.2	27.48	1.1	27.41	27.55	2.1	26,864	0.01%
2022/08/04	2.2	27.12	5	27.30	27.30	-2.8	27,340	-0.01%
2022/08/03	0.3	27.29	0	0.00	27.20	0.3	27,583	0.00%
2022/08/02	2.2	27.04	0	0.00	27.35	2.2	28,013	0.01%
2022/08/01	10.3	27.33	0	0.00	27.20	10.3	28,162	0.04%
2022/07/29	20.6	27.27	4	27.80	27.50	16.6	28,435	0.06%
2022/07/28	3.2	27.45	160	27.45	27.65	-156.8	28,289	-0.55%	大賣/鉅額交易
2022/07/27	13.9	29.18	0	0.00	29.35	13.9	28,025	0.05%
2022/07/26	52.2	29.19	0	0.00	29.20	52.2	27,904	0.19%
2022/07/25	33.2	29.15	7	29.37	29.15	26.2	27,790	0.09%
2022/07/22	50.2	28.83	0	0.00	29.05	50.2	27,909	0.18%
2022/07/21	5.2	28.46	2	28.50	28.45	3.2	27,922	0.01%
2022/07/20	6.2	28.10	1	28.25	27.85	5.2	27,933	0.02%
2022/07/19	9.2	27.74	3.9	27.73	27.85	5.3	27,927	0.02%
2022/07/18	18.2	27.69	1	27.80	28.00	17.2	28,027	0.06%
2022/07/15	3.2	27.16	0	0.00	27.20	3.2	27,870	0.01%
2022/07/14	12.2	27.46	0	0.00	27.40	12.2	27,967	0.04%
2022/07/13	5.2	27.10	1	27.10	27.10	4.2	27,947	0.01%
2022/07/12	6.2	26.69	9	26.47	26.50	-2.8	28,125	-0.01%
2022/07/11	31.4	27.29	100.5	27.15	27.05	-69.1	27,990	-0.25%
2022/07/08	68.8	28.35	0	0.00	28.30	68.8	28,352	0.24%
2022/07/07	2.2	28.47	2	28.30	28.60	0.2	28,510	0.00%
2022/07/06	104.3	28.65	0	0.00	28.60	104.3	28,719	0.36%	大買/鉅額交易
2022/07/05	0.3	29.10	0	0.00	29.05	0.3	29,133	0.00%
2022/07/04	15.2	29.02	3	29.30	28.95	12.2	29,590	0.04%
2022/07/01	1.3	29.18	37	29.15	29.10	-35.8	30,456	-0.12%
2022/06/30	52.5	29.01	0	29.45	29.00	52.4	30,507	0.17%
2022/06/29	4.4	29.38	0	0.00	29.40	4.4	30,565	0.01%
2022/06/28	1.4	29.70	29	29.65	29.70	-27.6	30,665	-0.09%
2022/06/27	5.4	29.73	10.7	29.85	29.70	-5.3	30,904	-0.02%
2022/06/24	26.2	29.69	171	29.63	29.65	-144.8	31,025	-0.47%	大賣/鉅額交易
2022/06/23	0.4	29.28	7	29.34	29.40	-6.6	31,097	-0.02%
2022/06/22	65.3	28.98	0	0.00	28.95	65.3	30,976	0.21%
2022/06/21	2.2	29.45	135	29.50	29.50	-132.9	30,840	-0.43%	大賣/鉅額交易
2022/06/20	4.3	29.13	7	29.25	29.00	-2.7	30,838	-0.01%
2022/06/17	10	29.00	1.2	29.28	29.10	8.8	30,830	0.03%
2022/06/16	5	29.47	30	29.75	29.50	-25	30,482	-0.08%
2022/06/15	11.3	28.98	0	0.00	29.15	11.3	30,603	0.04%
2022/06/14	11	28.95	0	0.00	29.45	11	30,745	0.04%
2022/06/13	152.3	28.91	0	0.00	28.90	152.3	30,810	0.49%	大買/鉅額交易
2022/06/10	10.1	29.14	5	28.95	29.15	5.1	30,665	0.02%
2022/06/09	13.2	29.17	0	0.00	29.15	13.2	30,719	0.04%
2022/06/08	3.1	29.47	0	0.00	29.50	3.1	30,664	0.01%
2022/06/07	1.1	29.41	0	0.00	29.35	1.1	30,891	0.00%
2022/06/06	7.1	29.48	0	0.00	29.60	7.1	31,008	0.02%
2022/06/02	32.1	29.60	2	29.60	29.55	30.1	31,306	0.10%
2022/06/01	5.1	29.97	0	0.00	29.80	5.1	31,558	0.02%
2022/05/31	6.1	30.25	0	0.00	30.60	6.1	31,353	0.02%
2022/05/30	3.2	29.79	38	29.98	30.05	-34.8	30,566	-0.11%
2022/05/27	1.6	29.42	0	0.00	29.40	1.6	30,477	0.01%
2022/05/26	56.5	28.87	0	0.00	28.80	56.5	30,519	0.19%
2022/05/25	1.1	29.56	0	0.00	29.55	1.1	30,243	0.00%
2022/05/24	16.1	29.45	3	29.57	29.45	13.1	30,635	0.04%
2022/05/23	0	29.50	0	0.00	29.45	0	30,589	0.00%
2022/05/20	0.1	28.95	1	29.15	28.90	-0.9	30,556	0.00%
2022/05/19	58.4	28.82	3	28.90	28.75	55.4	30,358	0.18%
2022/05/18	14	28.96	0	0.00	29.60	14	29,968	0.05%
2022/05/17	122.6	28.76	0	0.00	28.60	122.6	29,719	0.41%	大買/鉅額交易
2022/05/16	3.4	29.12	0	0.00	29.10	3.4	29,628	0.01%
2022/05/13	20.7	29.33	17	29.69	29.45	3.7	29,513	0.01%
2022/05/12	36.2	29.86	1	30.00	29.50	35.2	29,045	0.12%
2022/05/11	1.1	30.32	0	0.00	30.65	1.1	28,676	0.00%
2022/05/10	0.2	30.15	270.1	29.26	30.35	-269.9	28,560	-0.95%	大賣/鉅額交易
2022/05/09	15.6	30.81	20	30.90	30.70	-4.4	28,178	-0.02%
2022/05/06	9.2	31.52	0	0.00	31.80	9.2	28,159	0.03%
2022/05/05	2.1	32.25	0	0.00	32.10	2.1	28,325	0.01%
2022/05/04	1.1	32.55	3	32.60	32.40	-1.9	28,119	-0.01%
2022/05/03	4.2	33.06	1	32.70	32.70	3.2	28,203	0.01%
2022/04/29	0.1	33.80	20	33.50	33.85	-19.9	27,989	-0.07%
2022/04/28	6.1	33.09	0	0.00	33.30	6.1	27,975	0.02%
2022/04/27	5.5	33.11	6	33.15	33.20	-0.5	27,580	0.00%
2022/04/26	0	33.33	51.1	33.40	33.45	-51	27,301	-0.19%
2022/04/25	2.8	32.35	7.2	32.30	32.45	-4.4	26,959	-0.02%
2022/04/22	4.3	32.47	3	32.58	33.00	1.3	26,784	0.00%
2022/04/21	5.4	32.25	0	0.00	32.20	5.4	26,673	0.02%
2022/04/20	1.3	31.96	2.1	31.90	32.50	-0.8	26,892	0.00%
2022/04/19	1.2	32.42	0	0.00	32.15	1.2	26,908	0.00%
2022/04/18	63.1	32.04	5.1	32.27	32.20	58.1	26,963	0.22%
2022/04/15	11.1	33.47	66	33.40	33.30	-54.9	26,415	-0.21%
2022/04/14	22.4	33.83	40	33.54	33.35	-17.6	26,342	-0.07%
2022/04/13	3.5	35.20	82	35.45	35.25	-78.5	25,645	-0.31%
2022/04/12	0.1	35.10	0	0.00	35.15	0.1	25,441	0.00%
2022/04/11	10.9	35.01	1.1	35.15	35.35	9.8	25,024	0.04%
2022/04/08	0.6	34.73	12	34.80	34.85	-11.4	24,284	-0.05%
2022/04/07	44.3	34.59	299	34.14	33.75	-254.7	23,842	-1.07%	大賣/鉅額交易
2022/04/06	307.1	33.79	3.1	33.15	34.05	304	22,977	1.32%	大買/鉅額交易
2022/04/01	1.2	32.92	11.4	33.01	33.00	-10.3	22,610	-0.05%
2022/03/31	0.1	33.10	5.3	33.09	33.05	-5.2	22,363	-0.02%
2022/03/30	0.1	32.85	0.3	32.79	32.85	-0.2	22,078	0.00%
2022/03/29	56.2	32.30	5.4	32.39	32.30	50.8	21,769	0.23%
2022/03/28	1.1	31.64	8.8	31.96	32.10	-7.6	21,517	-0.04%
2022/03/25	1.2	31.75	0.1	31.75	31.80	1.2	21,349	0.01%
2022/03/24	0.1	31.70	25	31.71	31.80	-24.9	21,255	-0.12%
2022/03/23	1.1	31.69	12.2	31.63	31.70	-11.1	21,237	-0.05%
2022/03/22	25.1	31.40	4	31.24	31.40	21.1	20,979	0.10%
2022/03/21	5.1	31.15	0.1	31.11	31.15	5	20,700	0.02%
2022/03/18	30.1	31.15	0	0.00	31.05	30.1	20,610	0.15%
2022/03/17	1.2	30.81	1.1	31.40	30.90	0.1	20,246	0.00%
2022/03/16	2.1	30.33	1	30.45	30.50	1.1	19,838	0.01%
2022/03/15	0.1	30.04	0.2	30.00	30.10	-0.1	19,599	0.00%
2022/03/14	0.2	29.98	3	30.07	30.05	-2.8	19,488	-0.01%
2022/03/11	1.2	29.99	0	0.00	29.95	1.2	19,522	0.01%
2022/03/10	9.4	29.69	2.1	29.73	29.90	7.3	19,461	0.04%
2022/03/09	42.1	28.94	0	0.00	28.80	42.1	19,237	0.22%
2022/03/08	39.4	28.92	0	0.00	28.95	39.4	19,069	0.21%
2022/03/07	7.2	29.07	1.5	29.07	29.20	5.7	18,755	0.03%
2022/03/04	0.2	29.80	1	29.70	29.70	-0.9	18,877	0.00%
2022/03/03	1.1	29.78	1	29.95	29.95	0.1	18,961	0.00%
2022/03/02	0.1	29.90	10	29.75	29.90	-9.9	19,008	-0.05%
2022/03/01	0.2	29.86	3	29.87	29.80	-2.8	18,859	-0.02%
2022/02/25	16.7	29.27	1	29.50	29.45	15.7	19,000	0.08%
2022/02/24	7.2	29.54	0	0.00	29.60	7.2	18,467	0.04%
2022/02/23	4.7	30.02	0	0.00	30.00	4.7	18,052	0.03%
2022/02/22	51.3	29.95	1	30.00	30.00	50.3	18,132	0.28%
2022/02/21	0.2	30.29	0	0.00	30.20	0.2	17,846	0.00%
2022/02/18	3.1	30.36	1.1	30.45	30.35	2	17,825	0.01%
2022/02/17	5.2	30.60	0	0.00	30.50	5.2	17,913	0.03%
2022/02/16	1.1	30.38	111	30.45	30.65	-109.9	17,857	-0.62%	大賣/鉅額交易
2022/02/15	0.1	30.30	90.3	30.28	30.25	-90.2	17,736	-0.51%
2022/02/14	102.3	30.30	2.2	30.27	30.35	100.1	18,057	0.55%	大買/
2022/02/11	362.3	30.18	0	0.00	30.40	362.3	18,304	1.98%	大買/鉅額交易
2022/02/10	180.2	30.22	2	30.30	30.30	178.2	18,248	0.98%	大買/鉅額交易
2022/02/09	10.1	30.24	20	30.20	30.35	-9.9	18,159	-0.05%
2022/02/08	236.1	29.86	2	30.05	30.10	234.1	17,802	1.32%	大買/鉅額交易
2022/02/07	0.3	29.67	24	29.67	29.95	-23.7	17,460	-0.14%
2022/01/26	140.1	28.93	0	0.00	29.00	140.1	16,923	0.83%	大買/鉅額交易
2022/01/25	132.7	28.57	0	0.00	28.85	132.7	16,852	0.79%	大買/鉅額交易
2022/01/24	80.2	28.47	33.6	28.54	28.85	46.6	16,611	0.28%
2022/01/21	21.3	28.82	0	0.00	28.85	21.3	16,652	0.13%
2022/01/20	0.2	29.00	0	0.00	28.95	0.2	16,580	0.00%
2022/01/19	2.2	29.00	0.3	29.05	29.00	1.9	16,539	0.01%
2022/01/18	2.1	29.28	4	29.25	29.20	-1.9	16,580	-0.01%
2022/01/17	6.3	29.20	0	0.00	29.20	6.3	16,515	0.04%
2022/01/14	7.4	29.43	0	0.00	29.50	7.4	16,375	0.05%
2022/01/13	8.2	29.87	6.7	29.63	29.90	1.5	16,353	0.01%
2022/01/12	2.1	29.39	111.1	29.26	29.40	-109	16,038	-0.68%	大賣/鉅額交易
2022/01/11	160.1	28.87	101.1	28.91	29.30	59	15,830	0.37%	大買/大賣/
2022/01/10	2.2	28.85	2	28.90	28.95	0.2	15,589	0.00%
2022/01/07	150.2	28.93	53.6	28.94	28.95	96.6	15,599	0.62%	大買/
2022/01/06	111.1	28.37	1.4	28.44	28.55	109.7	15,267	0.72%	大買/鉅額交易
2022/01/05	1.1	28.19	4	28.20	28.20	-2.9	14,964	-0.02%
2022/01/04	0.1	28.05	6	28.05	28.10	-5.9	15,078	-0.04%
2022/01/03	15.2	28.18	13.2	28.15	28.00	2	15,109	0.01%
2021/12/30	0.2	28.05	30	28.00	28.05	-29.8	15,184	-0.20%
2021/12/29	2.1	28.02	0	0.00	28.05	2.1	15,235	0.01%
2021/12/28	0.1	28.00	6.6	28.00	28.00	-6.5	15,216	-0.04%
2021/12/27	7.2	27.91	0	0.00	27.95	7.2	15,232	0.05%
2021/12/24	0.1	27.90	0	0.00	27.95	0.1	15,526	0.00%
2021/12/23	0.1	27.95	10	27.90	27.90	-9.9	15,713	-0.06%
2021/12/22	1.1	27.94	0	0.00	27.90	1.1	15,935	0.01%
2021/12/21	0.1	27.85	35.2	27.75	27.95	-35.1	15,970	-0.22%
2021/12/20	12.8	27.75	0	0.00	27.80	12.8	16,105	0.08%
2021/12/17	0.1	27.90	0	0.00	28.00	0.1	16,162	0.00%
2021/12/16	0.1	27.80	1	27.80	27.85	-0.9	16,103	-0.01%
2021/12/15	1.2	27.67	0	0.00	27.70	1.2	16,649	0.01%
2021/12/14	15.2	27.64	0	0.00	27.75	15.2	17,018	0.09%
2021/12/13	50.1	27.95	75	27.90	27.85	-24.9	17,039	-0.15%
2021/12/10	0.1	27.95	80.1	27.95	27.95	-79.9	16,974	-0.47%
2021/12/09	1.2	27.91	81	27.90	28.00	-79.9	17,054	-0.47%
2021/12/08	0.2	28.00	3	27.95	28.00	-2.8	17,096	-0.02%
2021/12/07	0.2	27.88	2	27.98	28.00	-1.8	17,150	-0.01%
2021/12/06	0.2	27.95	0	0.00	27.90	0.2	17,161	0.00%
2021/12/03	1.2	27.83	0	0.00	27.85	1.2	17,375	0.01%
2021/12/02	0.2	27.55	0	0.00	27.70	0.2	17,391	0.00%
2021/12/01	4.2	27.31	0	0.00	27.55	4.2	17,536	0.02%
2021/11/30	1	27.20	0	0.00	26.95	1	17,713	0.01%
2021/11/29	1.2	27.23	0	0.00	27.20	1.2	17,555	0.01%
2021/11/26	0.8	27.64	0	0.00	27.60	0.8	18,159	0.00%
2021/11/25	2.2	27.88	3.1	27.83	27.90	-0.9	19,582	0.00%
2021/11/24	5.4	27.90	56.1	27.96	28.00	-50.7	20,638	-0.25%
2021/11/23	0.2	27.40	0	0.00	27.40	0.2	21,097	0.00%
2021/11/22	16.2	27.47	1.1	27.45	27.50	15.1	21,440	0.07%
2021/11/19	10.2	27.76	0	0.00	27.65	10.2	21,606	0.05%
2021/11/18	1.2	27.90	2	27.90	27.95	-0.8	22,181	0.00%
2021/11/17	0.2	27.85	53.1	27.95	27.95	-52.9	22,368	-0.24%
2021/11/16	0	0.00	0.2	27.85	27.90	-0.2	22,525	0.00%
2021/11/15	0.3	27.83	4	27.86	27.95	-3.7	22,819	-0.02%
2021/11/12	6.2	27.62	0	0.00	27.60	6.2	22,868	0.03%
2021/11/11	3.5	27.71	59	27.61	27.75	-55.5	23,019	-0.24%
2021/11/10	0.2	27.30	18	27.36	27.35	-17.8	22,766	-0.08%
2021/11/09	0.2	26.90	45	26.95	27.00	-44.8	22,490	-0.20%
2021/11/08	0.3	26.87	0	0.00	26.90	0.3	22,524	0.00%
2021/11/05	1.2	26.79	20.1	26.70	26.80	-18.9	22,508	-0.08%
2021/11/04	0.2	26.70	8.4	26.75	26.70	-8.2	22,650	-0.04%
2021/11/03	5.2	26.66	3	26.65	26.70	2.2	22,821	0.01%
2021/11/02	1.5	26.69	1.5	26.65	26.70	0	22,957	0.00%
2021/11/01	0.2	26.65	11	26.66	26.65	-10.8	23,062	-0.05%
2021/10/29	0.3	26.58	2.1	26.46	26.55	-1.8	23,108	-0.01%
2021/10/28	1.3	26.62	0	0.00	26.60	1.3	22,959	0.01%
2021/10/27	0.3	26.68	10.2	26.70	26.75	-9.9	23,112	-0.04%
2021/10/26	0.3	26.60	0.2	26.60	26.65	0.1	23,197	0.00%
2021/10/25	0.2	26.45	0	0.00	26.35	0.2	23,185	0.00%
2021/10/22	3	26.45	0	0.00	26.45	3	23,368	0.01%
2021/10/21	2.2	26.50	2	26.48	26.50	0.2	23,477	0.00%
2021/10/20	1.2	26.30	0.1	26.25	26.30	1.1	23,426	0.00%
2021/10/19	2.2	26.20	0	0.00	26.25	2.2	23,572	0.01%
2021/10/18	0	0.00	2	26.20	26.20	-2	23,748	-0.01%
2021/10/15	0.2	26.20	1.5	26.22	26.20	-1.3	23,849	-0.01%
2021/10/14	0.2	26.15	0	0.00	26.10	0.2	23,979	0.00%
2021/10/13	0.6	26.10	0	0.00	26.15	0.6	24,116	0.00%
2021/10/12	2.2	25.87	0.1	26.10	26.15	2.1	24,346	0.01%
2021/10/08	3.3	26.03	0.7	26.15	26.00	2.6	24,156	0.01%
2021/10/07	0.2	26.20	0.8	26.20	26.25	-0.6	24,320	0.00%
2021/10/06	2.2	25.91	2	26.03	26.05	0.2	24,491	0.00%
2021/10/05	1.3	25.97	0	0.00	25.90	1.3	24,529	0.01%
2021/10/04	0.2	26.10	1	26.00	26.00	-0.8	24,580	0.00%
2021/10/01	5	26.02	0	0.00	26.10	5	24,614	0.02%
2021/09/30	9.3	26.25	0.2	26.35	26.30	9.1	24,461	0.04%
2021/09/29	4.2	26.22	3	26.27	26.35	1.2	24,349	0.00%
2021/09/28	1.3	26.48	0.1	26.40	26.40	1.3	24,262	0.01%
2021/09/27	4.5	26.48	0.5	26.45	26.40	4	24,322	0.02%
2021/09/24	26.5	26.31	13	26.25	26.30	13.5	24,287	0.06%
2021/09/23	1.2	26.20	0	0.00	26.25	1.2	24,375	0.00%
2021/09/22	5.5	25.94	0	0.00	25.90	5.5	24,477	0.02%
2021/09/17	2.8	26.38	0	26.40	26.25	2.8	24,030	0.01%
2021/09/16	9.2	26.35	24.1	26.33	26.35	-14.9	23,797	-0.06%
2021/09/15	6.6	26.33	0	0.00	26.30	6.6	23,745	0.03%
2021/09/14	1.2	26.36	15.1	26.35	26.35	-13.9	23,843	-0.06%
2021/09/13	3.3	26.29	0	0.00	26.30	3.3	23,811	0.01%
2021/09/10	4.2	26.20	0	0.00	26.30	4.2	23,932	0.02%
2021/09/09	0.2	26.35	3	26.30	26.25	-2.8	24,207	-0.01%
2021/09/08	0.2	26.25	1	26.20	26.25	-0.8	24,179	0.00%
2021/09/07	0.2	26.25	2	26.25	26.25	-1.8	24,088	-0.01%
2021/09/06	5.2	26.19	0	0.00	26.25	5.2	23,993	0.02%
2021/09/03	3.2	26.24	53	26.25	26.30	-49.8	23,818	-0.21%
2021/09/02	4.2	26.08	3	26.17	26.25	1.2	23,598	0.01%
2021/09/01	20.3	26.18	4	26.10	26.05	16.3	23,230	0.07%
2021/08/31	30.2	26.11	0	0.00	26.60	30.2	22,507	0.13%
2021/08/30	6.3	27.83	8	27.81	27.85	-1.8	20,942	-0.01%
2021/08/27	0.8	27.48	18.8	27.62	27.70	-18	19,846	-0.09%
2021/08/26	1.2	27.35	13.4	27.35	27.40	-12.2	19,041	-0.06%
2021/08/25	17.2	27.30	3	27.40	27.35	14.2	18,798	0.08%
2021/08/24	0.2	27.20	1	27.15	27.30	-0.8	18,566	0.00%
2021/08/23	1.2	26.94	32.3	26.95	26.90	-31.1	17,996	-0.17%
2021/08/20	0.2	26.95	0	0.00	26.85	0.2	17,928	0.00%
2021/08/19	0.2	26.90	0	0.00	26.95	0.2	18,302	0.00%
2021/08/18	2.3	26.98	26	26.97	27.00	-23.7	17,916	-0.13%
2021/08/17	3.2	26.70	8	26.71	26.95	-4.9	17,749	-0.03%
2021/08/16	30	26.70	0	0.00	26.70	30	17,505	0.17%
2021/08/13	10.2	26.88	5	26.90	26.95	5.2	17,345	0.03%
2021/08/12	15.2	26.99	10	27.00	27.00	5.2	17,308	0.03%
2021/08/11	152.2	26.91	11	27.00	27.00	141.2	17,244	0.82%	大買/鉅額交易
2021/08/10	18.2	26.98	0	0.00	27.00	18.2	17,443	0.10%
2021/08/09	42.4	26.82	8.6	26.72	26.90	33.9	18,082	0.19%
2021/08/06	40.2	26.85	1	26.85	26.85	39.2	18,103	0.22%
2021/08/05	0.2	26.95	0	0.00	26.90	0.2	18,629	0.00%
2021/08/04	52.3	26.90	1	26.90	26.90	51.3	20,131	0.25%
2021/08/03	50.2	26.95	0	0.00	26.95	50.2	20,465	0.25%
2021/08/02	90.2	26.89	1	26.80	26.90	89.2	20,712	0.43%
2021/07/30	15.2	26.53	1	26.65	26.50	14.2	20,574	0.07%
2021/07/29	0.2	26.55	0	0.00	26.60	0.2	20,545	0.00%
2021/07/28	41.2	26.30	9	26.41	26.50	32.2	20,655	0.16%
2021/07/27	2.2	26.50	0	0.00	26.50	2.2	21,197	0.01%
2021/07/26	35.2	26.54	1	26.55	26.50	34.2	21,430	0.16%
2021/07/23	0.2	26.55	20	26.55	26.60	-19.8	21,524	-0.09%
2021/07/22	0.2	26.40	0	0.00	26.45	0.2	21,421	0.00%
2021/07/21	5.5	26.32	2	26.35	26.35	3.5	21,320	0.02%
2021/07/20	0.2	26.45	2	26.30	26.40	-1.9	21,381	-0.01%
2021/07/19	18.3	26.34	1.4	26.40	26.40	16.9	21,433	0.08%
2021/07/16	10	26.30	12	26.37	26.50	-2	21,724	-0.01%
2021/07/15	3.1	26.32	10	26.35	26.35	-6.9	21,674	-0.03%
2021/07/14	2	26.18	20	26.30	26.30	-18	21,797	-0.08%
2021/07/13	11	26.25	1	26.25	26.25	10	21,942	0.05%
2021/07/12	4	26.33	0	0.00	26.25	4	22,083	0.02%
2021/07/09	0	0.00	2	26.13	26.20	-2	22,478	-0.01%
2021/07/08	2	26.15	0	0.00	26.20	2	22,743	0.01%
2021/07/07	1	26.15	3	26.10	26.15	-2	22,891	-0.01%
2021/07/06	11	26.15	5	26.13	26.15	6	23,074	0.03%
2021/07/05	20	26.03	1	26.05	26.05	19	23,161	0.08%
2021/07/01	11.2	26.10	0	0.00	26.00	11.2	23,204	0.05%
2021/06/30	0	0.00	8	26.20	26.30	-8	23,240	-0.03%
2021/06/29	2	26.10	2	26.13	26.15	0	23,187	0.00%
2021/06/28	0	0.00	7	26.24	26.25	-7	23,308	-0.03%
2021/06/25	10	26.15	3.3	26.13	26.15	6.7	23,499	0.03%
2021/06/23	0	0.00	13	25.75	25.90	-13	23,683	-0.05%
2021/06/21	3.1	25.40	8	25.45	25.45	-4.9	23,739	-0.02%
2021/06/18	14	25.51	0	0.00	25.50	14	23,754	0.06%
2021/06/17	8.3	25.59	10	25.55	25.65	-1.7	23,584	-0.01%
2021/06/16	2	25.60	12	25.70	25.60	-10	23,962	-0.04%
2021/06/15	0.1	25.80	48.8	25.72	25.75	-48.7	23,927	-0.20%
2021/06/11	1	25.80	70	25.85	25.80	-69	24,103	-0.29%
2021/06/10	0.1	25.80	0	0.00	25.85	0.1	24,358	0.00%
2021/06/09	0.2	25.90	0	0.00	25.70	0.2	24,614	0.00%
2021/06/08	1.2	25.77	2	25.85	25.95	-0.8	24,734	0.00%
2021/06/07	10	25.75	15	25.78	25.90	-5	25,064	-0.02%
2021/06/04	5	25.85	44.3	25.85	25.95	-39.3	25,575	-0.15%
2021/06/02	2	25.90	15	25.90	26.00	-13	26,310	-0.05%
2021/06/01	0	0.00	1	25.85	25.90	-1	26,357	0.00%
2021/05/31	0	0.00	1	25.50	25.55	-1	26,612	0.00%
2021/05/28	2	25.35	2.4	25.41	25.40	-0.4	26,718	0.00%
2021/05/27	0	0.00	2.1	25.31	25.30	-2.1	26,841	-0.01%
2021/05/25	6	25.40	0.5	25.50	25.40	5.5	27,379	0.02%
2021/05/24	0.1	25.45	0	0.00	25.25	0.1	27,482	0.00%
2021/05/21	0	0.00	1	25.60	25.45	-1	27,796	0.00%
2021/05/20	1	25.40	0	0.00	25.25	1	27,902	0.00%
2021/05/19	2.1	25.43	0	0.00	25.40	2.1	27,954	0.01%
2021/05/18	0.1	25.50	7	25.43	25.60	-6.9	28,091	-0.02%
2021/05/17	8.5	24.81	10	25.05	24.95	-1.6	28,481	-0.01%
2021/05/14	0	0.00	1	25.50	25.55	-1	27,862	0.00%
2021/05/13	0.1	25.45	3	25.32	25.35	-2.9	27,860	-0.01%
2021/05/12	61	25.13	16	25.13	25.40	45	27,438	0.16%
2021/05/11	0.1	26.35	44	26.25	26.25	-43.9	26,033	-0.17%
2021/05/10	2	26.75	2	26.75	26.80	0	25,839	0.00%
2021/05/07	3	26.63	5.2	26.60	26.65	-2.2	26,540	-0.01%
2021/05/06	0	0.00	6.2	26.52	26.60	-6.2	26,979	-0.02%
2021/05/05	4	26.26	2	26.25	26.30	2	27,096	0.01%
2021/05/04	6	26.19	5	26.20	26.25	1	27,266	0.00%
2021/05/03	2.1	26.63	0	26.75	26.60	2.1	26,904	0.01%
2021/04/29	1	26.80	0	0.00	26.95	1	27,035	0.00%
2021/04/28	0.8	26.90	0	0.00	26.95	0.8	27,148	0.00%
2021/04/27	1	26.90	4	26.89	27.00	-3	27,701	-0.01%
2021/04/26	0	0.00	13	26.76	27.00	-13	27,763	-0.05%
2021/04/23	4	26.65	20	26.80	26.80	-16	27,879	-0.06%
2021/04/22	10	26.89	1.9	26.92	26.85	8.1	27,868	0.03%
2021/04/21	5	27.05	0	0.00	27.00	5	27,647	0.02%
2021/04/20	11	27.15	0	0.00	27.20	11	27,540	0.04%
2021/04/19	2.2	26.95	2.1	27.15	27.25	0.1	27,496	0.00%
2021/04/16	2	26.85	1	26.80	26.95	1	27,294	0.00%
2021/04/15	2	26.75	17	26.75	26.90	-15	27,286	-0.05%
2021/04/14	9	26.29	13	26.30	26.35	-4	26,924	-0.01%
2021/04/13	0	0.00	13	26.29	26.25	-13	26,728	-0.05%
2021/04/12	9.3	26.14	5	26.11	26.20	4.3	26,557	0.02%
2021/04/09	0.3	26.20	20	26.25	26.15	-19.7	26,466	-0.07%
2021/04/08	3	26.13	2	26.10	26.20	1	26,487	0.00%
2021/04/07	3	26.15	10	26.10	26.15	-7	26,720	-0.03%
2021/04/06	4	26.10	35	26.10	26.10	-31	26,731	-0.12%
2021/04/01	3	26.10	3	26.07	26.10	0	26,703	0.00%
2021/03/31	0	0.00	2	26.10	26.10	-2	26,666	-0.01%
2021/03/30	1.2	26.20	0	0.00	26.20	1.2	26,416	0.00%
2021/03/29	3	26.18	4	26.23	26.20	-1	26,210	0.00%
2021/03/26	0	0.00	11	26.11	26.20	-11	26,057	-0.04%
2021/03/25	5	25.98	0.1	26.10	26.05	4.9	25,970	0.02%
2021/03/24	0	0.00	3	26.00	26.00	-3	25,933	-0.01%
2021/03/23	0.2	26.00	2	25.98	25.90	-1.9	26,008	-0.01%
2021/03/22	1	25.90	9	25.95	25.95	-8	25,951	-0.03%
2021/03/19	8	25.96	2	25.95	26.05	6	26,046	0.02%
2021/03/18	2.2	26.12	5	26.15	26.10	-2.8	25,737	-0.01%
2021/03/17	0	0.00	15	26.14	26.00	-15	25,731	-0.06%
2021/03/16	7.3	26.12	1	26.15	26.20	6.3	25,656	0.02%
2021/03/15	0	0.00	10	25.96	26.10	-10	25,622	-0.04%
2021/03/12	4	25.88	0	0.00	25.95	4	25,843	0.02%
2021/03/11	18	26.04	20	26.07	25.90	-2	25,925	-0.01%
2021/03/10	22.5	25.94	12.4	26.01	26.00	10.1	25,775	0.04%
2021/03/09	5	25.50	5.4	25.48	25.70	-0.4	25,339	0.00%
2021/03/08	17	25.18	0	0.00	25.15	17	25,064	0.07%
2021/03/04	4	25.03	0.7	25.19	25.10	3.3	25,593	0.01%
2021/03/03	4	25.25	0	0.00	25.25	4	25,461	0.02%
2021/03/02	0	0.00	1	25.55	25.15	-1	25,283	0.00%
2021/02/26	9.2	25.32	8	25.24	25.25	1.2	25,295	0.00%
2021/02/25	4.4	25.57	0	0.00	25.75	4.4	24,685	0.02%
2021/02/24	0.5	25.45	0	0.00	25.35	0.5	24,484	0.00%
2021/02/23	12	24.90	10	25.00	25.25	2	24,729	0.01%
2021/02/22	5.3	25.00	1	24.95	24.85	4.3	24,809	0.02%
2021/02/19	2.2	24.85	1	24.80	24.90	1.2	25,091	0.00%
2021/02/18	5.2	25.00	0	0.00	24.90	5.2	25,108	0.02%
2021/02/17	2	24.83	0	0.00	24.70	2	25,169	0.01%
2021/02/05	2	24.10	0.3	24.10	24.10	1.7	24,668	0.01%
2021/02/03	5.2	24.01	2	24.05	23.95	3.2	25,528	0.01%
2021/02/02	13	24.16	0	0.00	24.10	13	25,657	0.05%
2021/02/01	5	23.77	0	0.00	23.90	5	25,792	0.02%
2021/01/29	10.3	23.84	8	23.70	23.60	2.3	25,749	0.01%
2021/01/28	17	24.04	10	24.00	24.00	7	24,919	0.03%
2021/01/27	2	24.20	1.1	24.26	24.20	0.9	24,495	0.00%
2021/01/26	5.2	24.14	5	24.10	24.10	0.2	24,330	0.00%
2021/01/25	2	24.28	3.2	24.19	24.25	-1.2	24,011	0.00%
2021/01/22	2.1	24.30	13	24.33	24.30	-10.9	24,061	-0.05%
2021/01/21	2.2	24.51	2	24.65	24.50	0.2	23,998	0.00%
2021/01/20	3.3	24.67	9	24.59	24.55	-5.7	23,734	-0.02%
2021/01/19	4.1	24.88	11.1	24.87	24.90	-7	23,204	-0.03%
2021/01/18	0	0.00	13	24.90	24.90	-13	23,246	-0.06%
2021/01/15	2	25.10	11.1	25.05	25.00	-9.1	23,093	-0.04%
2021/01/14	2	25.20	2	25.25	25.20	0	23,056	0.00%
2021/01/13	3.2	25.30	10	25.30	25.30	-6.8	23,141	-0.03%
2021/01/12	3	25.32	10	25.40	25.30	-7	23,295	-0.03%
2021/01/11	4.1	25.40	4	25.35	25.50	0.1	23,462	0.00%
2021/01/08	0.1	25.15	1	25.10	25.50	-0.9	23,573	0.00%
2021/01/07	0	0.00	5.3	25.20	25.20	-5.3	23,465	-0.02%
2021/01/06	0	0.00	10	25.20	25.20	-10	23,392	-0.04%
2021/01/05	1	25.25	2.5	25.22	25.30	-1.5	23,250	-0.01%
2021/01/04	4	25.38	10	25.40	25.35	-6	23,389	-0.03%
2020/12/31	4	25.50	0	25.50	25.55	4	23,478	0.02%
2020/12/30	0.9	25.05	10	25.39	25.70	-9.1	23,358	-0.04%
2020/12/28	1	24.95	9	24.95	24.95	-8	23,218	-0.03%
2020/12/24	1	25.00	0	0.00	24.95	1	23,221	0.00%
2020/12/23	1	25.00	0	0.00	24.95	1	23,360	0.00%
2020/12/22	0	0.00	12	25.11	25.00	-12	23,614	-0.05%
2020/12/21	0	0.00	23	25.20	25.30	-23	24,413	-0.09%
2020/12/18	20.1	25.28	0	0.00	25.15	20.1	24,630	0.08%
2020/12/17	2	25.33	3	25.35	25.30	-1	25,044	0.00%
2020/12/16	10.1	25.10	0	0.00	25.25	10.1	25,276	0.04%
2020/12/15	5.2	24.87	10	24.95	24.85	-4.9	25,416	-0.02%
2020/12/14	7	25.15	0	0.00	25.00	7	25,176	0.03%
2020/12/11	4	25.08	0	0.00	25.10	4	25,001	0.02%
2020/12/10	1.4	25.06	10	25.00	25.00	-8.6	24,867	-0.03%
2020/12/09	1	25.10	0	0.00	25.10	1	24,773	0.00%
2020/12/08	8.1	24.96	3	24.95	25.05	5.1	24,550	0.02%
2020/12/07	3.2	25.27	45	25.20	25.15	-41.8	24,111	-0.17%
2020/12/04	15	25.31	0	0.00	25.40	15	24,198	0.06%
2020/12/03	3	25.23	0	0.00	25.25	3	24,136	0.01%
2020/12/02	2.1	25.15	19	25.15	25.30	-16.9	24,269	-0.07%
2020/12/01	11.1	25.20	1	25.25	25.30	10.1	24,275	0.04%
2020/11/30	1.1	25.40	6	25.45	25.15	-4.9	24,224	-0.02%
2020/11/27	1	25.40	1	25.45	25.45	0	24,017	0.00%
2020/11/25	1	25.50	1	25.65	25.40	0	24,236	0.00%
2020/11/24	0	0.00	3	25.65	25.75	-3	24,014	-0.01%
2020/11/23	2	25.50	11	25.60	25.60	-9	23,973	-0.04%
2020/11/20	14.2	25.39	0	0.00	25.35	14.2	23,919	0.06%
2020/11/19	40.1	25.50	0.3	25.60	25.65	39.8	23,463	0.17%
2020/11/18	3.1	25.85	0	0.00	25.85	3.1	23,071	0.01%
2020/11/17	1.1	25.96	6	26.03	26.10	-4.9	22,736	-0.02%
2020/11/16	5	26.09	38.9	26.20	26.15	-33.9	23,108	-0.15%
2020/11/13	2	25.95	0.1	26.10	26.10	1.9	23,188	0.01%
2020/11/12	3	26.05	8	26.17	26.15	-5	23,264	-0.02%
2020/11/11	2	26.20	38.2	26.37	26.50	-36.2	23,204	-0.16%
2020/11/10	2.5	25.76	7.2	25.68	25.80	-4.7	22,260	-0.02%
2020/11/09	17	25.32	0	0.00	25.45	17	21,970	0.08%
2020/11/06	1.5	25.27	20	25.07	25.30	-18.5	21,709	-0.09%
2020/11/05	10	24.90	0	0.00	25.05	10	21,637	0.05%
2020/11/04	1	24.85	4	24.85	24.85	-3	21,638	-0.01%
2020/11/03	10.5	24.80	1.8	24.79	24.90	8.7	21,556	0.04%
2020/11/02	1	24.35	0	0.00	24.60	1	21,661	0.00%
2020/10/30	6.1	24.27	0	0.00	24.30	6.1	21,827	0.03%
2020/10/29	7.9	24.42	1	24.40	24.35	6.9	21,638	0.03%
2020/10/28	1	24.65	0	0.00	24.70	1	21,705	0.00%
2020/10/27	3	24.78	0	0.00	24.75	3	21,812	0.01%
2020/10/26	6	24.83	0	0.00	24.95	6	22,009	0.03%
2020/10/23	4	24.75	16	24.70	24.75	-12	22,506	-0.05%
2020/10/22	3	24.62	3	24.50	24.80	0	25,008	0.00%
2020/10/19	3	24.75	0	0.00	24.75	3	26,540	0.01%
2020/10/16	2	24.93	24	24.94	24.90	-22	26,756	-0.08%
2020/10/15	13	24.99	0	0.00	25.05	13	26,830	0.05%
2020/10/14	5	25.10	3	25.20	25.15	2	26,846	0.01%
2020/10/13	5	25.15	0	0.00	25.15	5	27,029	0.02%
2020/10/12	17	25.24	140	25.25	25.35	-123	27,217	-0.45%	大賣/鉅額交易
2020/10/08	4	25.35	132	25.35	25.35	-128	27,219	-0.47%	大賣/鉅額交易
2020/10/07	1	25.70	0	0.00	25.60	1	27,207	0.00%
2020/10/05	12	25.46	0	0.00	25.45	12	27,813	0.04%
2020/09/30	0	0.00	1	25.85	25.60	-1	27,790	0.00%
2020/09/29	0	0.00	1	25.80	25.80	-1	27,958	0.00%
2020/09/28	0	0.00	11	25.78	25.90	-11	28,192	-0.04%
2020/09/25	3	25.32	11	25.38	25.30	-8	28,384	-0.03%
2020/09/24	16	24.96	17	24.92	24.90	-1	28,287	0.00%
2020/09/23	4	25.55	0	0.00	25.55	4	27,546	0.01%
2020/09/22	11	25.65	13	25.66	25.60	-2	27,331	-0.01%
2020/09/21	6.1	26.07	48	26.22	26.05	-41.9	27,043	-0.15%
2020/09/18	0	0.00	1	26.55	26.40	-1	26,918	0.00%
2020/09/17	6	26.52	8	26.57	26.60	-2	26,755	-0.01%
2020/09/16	1	26.65	8	26.60	26.70	-7	26,831	-0.03%
2020/09/15	1	26.55	15.2	26.57	26.60	-14.2	26,935	-0.05%
2020/09/14	0	0.00	17	26.60	26.60	-17	27,256	-0.06%
2020/09/11	1	26.60	0	0.00	26.70	1	27,304	0.00%
2020/09/10	1	26.65	2	26.68	26.70	-1	27,557	0.00%
2020/09/08	5.7	26.58	3.1	26.60	26.60	2.7	27,947	0.01%
2020/09/07	15.2	26.73	5.8	26.67	26.70	9.4	28,718	0.03%
2020/09/04	2	26.68	0	0.00	26.65	2	29,062	0.01%
2020/09/03	12.5	26.81	0	0.00	26.85	12.5	29,103	0.04%
2020/09/02	86	26.89	9	26.90	26.90	77	29,261	0.26%
2020/09/01	21	27.05	2	27.00	27.20	19	29,059	0.07%
2020/08/31	1	27.10	10	27.18	27.20	-9	29,157	-0.03%
2020/08/28	1.8	27.30	2	27.20	27.20	-0.2	29,474	0.00%
2020/08/27	3.2	27.21	2.2	27.21	27.20	1.1	29,939	0.00%
2020/08/26	0.5	27.35	2	27.30	27.35	-1.5	30,396	0.00%
2020/08/25	0.4	27.40	44	27.25	27.25	-43.6	30,506	-0.14%
2020/08/24	1	27.15	9	27.10	27.05	-8	31,756	-0.03%
2020/08/21	0	0.00	1	27.30	27.40	-1	32,195	0.00%
2020/08/20	11	27.05	5	27.00	27.05	6	32,276	0.02%
2020/08/19	1	27.90	0	0.00	27.55	1	32,031	0.00%
2020/08/18	12	27.16	10	27.10	27.50	2	31,835	0.01%
2020/08/12	5	26.85	0	0.00	26.85	5	32,598	0.02%
2020/08/11	2	26.85	0	0.00	26.85	2	32,816	0.01%
2020/08/10	6	26.85	0	0.00	26.85	6	32,858	0.02%
2020/08/07	7	26.95	0	0.00	26.90	7	32,913	0.02%
2020/08/06	3	26.90	3	26.95	27.00	0	33,007	0.00%
2020/08/05	1	26.95	0	0.00	26.90	1	33,092	0.00%
2020/08/04	0	0.00	10	27.00	27.10	-10	33,189	-0.03%
2020/08/03	9	26.88	105	26.95	26.80	-96	33,177	-0.29%	大賣/
2020/07/31	7	27.11	1	27.20	27.10	6	32,897	0.02%
2020/07/30	106	27.05	1	27.20	27.25	105	32,868	0.32%	大買/鉅額交易
2020/07/29	11	27.58	14	27.41	27.20	-3	32,705	-0.01%
2020/07/28	168	26.53	98	26.60	26.95	70	32,413	0.22%	大買/
2020/07/27	19	28.97	104	28.95	28.95	-85	30,383	-0.28%	大賣/
2020/07/24	15	28.95	8	29.00	28.95	7	29,551	0.02%
2020/07/23	7	29.09	0.6	29.15	29.10	6.4	29,042	0.02%
2020/07/22	6	29.17	2	29.10	29.20	4	28,988	0.01%
2020/07/21	18	29.27	0	0.00	29.25	18	28,612	0.06%
2020/07/20	11	29.20	4	29.21	29.25	7	28,624	0.02%
2020/07/17	15	29.19	12	29.19	29.15	3	28,770	0.01%
2020/07/16	1	28.90	1	28.90	28.95	0	29,162	0.00%
2020/07/15	0	0.00	24	28.85	28.85	-24	29,174	-0.08%
2020/07/14	23	28.87	1	28.80	28.80	22	29,484	0.07%
2020/07/13	69	28.51	5	28.64	28.80	64	29,705	0.22%
2020/07/10	8	28.27	7	28.26	28.30	1	29,897	0.00%
2020/07/09	0	0.00	2	28.45	28.30	-2	30,300	-0.01%
2020/07/08	3	28.45	2	28.40	28.45	1	30,544	0.00%
2020/07/07	0	0.00	12	28.30	28.30	-12	30,728	-0.04%
2020/07/06	0	0.00	77.2	28.34	28.40	-77.2	31,080	-0.25%
2020/07/03	0	0.00	58	28.09	28.10	-58	31,273	-0.19%
2020/07/02	3	28.00	60	27.95	28.05	-57	31,621	-0.18%
2020/07/01	0	0.00	4	27.96	28.00	-4	32,269	-0.01%
2020/06/29	12.2	27.71	0	0.00	27.80	12.2	32,870	0.04%
2020/06/24	1	27.95	0	0.00	27.95	1	33,276	0.00%
2020/06/23	5	27.80	0	0.00	27.95	5	34,143	0.01%
2020/06/22	0.1	27.95	5	27.85	27.80	-4.9	34,936	-0.01%
2020/06/19	1	27.90	0	0.00	27.80	1	36,670	0.00%
2020/06/18	2.4	27.95	0	0.00	28.00	2.4	37,548	0.01%
2020/06/17	11	27.95	0	0.00	28.05	11	38,448	0.03%
2020/06/15	58.1	27.70	10	27.55	27.50	48.1	44,287	0.11%
2020/06/12	26	27.59	21	27.35	27.65	5	46,443	0.01%
2020/06/11	14	28.24	14	28.36	28.00	0	48,087	0.00%
2020/06/10	6	28.20	112	28.25	28.35	-106	48,827	-0.22%	大賣/鉅額交易
2020/06/09	0.5	28.20	2	28.10	28.20	-1.5	50,493	0.00%
2020/06/08	8	28.08	23	28.06	28.10	-15	52,153	-0.03%
2020/06/05	4	27.99	0	0.00	28.00	4	52,394	0.01%
2020/06/04	45	28.14	1	28.00	28.10	44	52,914	0.08%
2020/06/03	102	28.00	9	28.06	28.20	93	53,442	0.17%	大買/
2020/06/02	0	0.00	11	27.50	27.55	-11	53,144	-0.02%
2020/06/01	1	27.10	3	27.05	27.05	-2	52,883	0.00%
2020/05/29	63	26.71	0	0.00	26.65	63	52,809	0.12%
2020/05/28	14	26.81	1	26.90	26.80	13	51,720	0.03%
2020/05/27	53	26.94	0	0.00	26.95	53	51,943	0.10%
2020/05/26	3	26.95	1	27.05	26.90	2	52,311	0.00%
2020/05/25	4	26.75	0	0.00	26.85	4	52,400	0.01%
2020/05/22	7	26.88	0	0.00	26.75	7	52,542	0.01%
2020/05/20	0	0.00	6	27.02	27.00	-6	52,172	-0.01%
2020/05/19	10	26.95	0	0.00	26.90	10	52,337	0.02%
2020/05/18	3	26.82	0	0.00	26.80	3	52,591	0.01%
2020/05/15	1	26.90	0	0.00	26.95	1	52,388	0.00%
2020/05/14	5	26.98	0	0.00	26.90	5	52,322	0.01%
2020/05/13	1	27.15	1.7	27.14	27.15	-0.7	52,245	0.00%
2020/05/11	5.1	27.05	2	27.10	27.05	3.1	52,086	0.01%
2020/05/07	2	26.83	0	0.00	26.80	2	51,779	0.00%
2020/05/06	5	26.73	4	26.80	26.85	1	51,838	0.00%
2020/05/05	4	26.81	2	26.93	26.85	2	51,890	0.00%
2020/05/04	26.1	26.84	1	26.80	26.80	25.1	52,065	0.05%
2020/04/30	11	27.10	9	27.18	27.30	2	51,954	0.00%
2020/04/28	4	26.40	2	26.40	26.40	2	52,197	0.00%
2020/04/27	0	0.00	3	26.13	26.20	-3	53,523	-0.01%
2020/04/24	0	0.00	1	25.60	25.70	-1	53,499	0.00%
2020/04/23	8	25.70	1	25.70	25.50	7	53,577	0.01%
2020/04/22	9	25.32	7	25.15	25.35	2	53,322	0.00%
2020/04/21	8	25.83	0	0.00	25.60	8	53,060	0.02%
2020/04/20	3.1	26.07	3	26.20	26.20	0.1	52,741	0.00%
2020/04/17	1	26.35	6	26.38	26.30	-5	52,728	-0.01%
2020/04/16	13	26.39	2	26.45	26.40	11	52,423	0.02%
2020/04/15	5	26.48	16	26.61	26.65	-11	52,003	-0.02%
2020/04/14	0	0.00	1	26.00	26.05	-1	51,453	0.00%
2020/04/13	6.1	25.70	0	0.00	25.50	6.1	50,789	0.01%
2020/04/10	2	25.85	0	0.00	25.85	2	50,395	0.00%
2020/04/09	16	25.53	7	25.46	25.50	9	50,027	0.02%
2020/04/08	14.1	24.54	5	24.92	25.00	9.1	49,387	0.02%
2020/04/07	3	24.48	23.4	24.48	24.60	-20.4	48,829	-0.04%
2020/04/06	3.1	24.09	5	24.25	24.25	-1.9	48,303	0.00%
2020/04/01	5	24.23	1	24.25	24.25	4	47,488	0.01%
2020/03/31	12	24.44	2	24.38	24.25	10	47,045	0.02%
2020/03/30	8.1	23.75	0	0.00	24.10	8.1	46,440	0.02%
2020/03/27	30.3	24.45	10	24.63	24.20	20.3	45,793	0.04%
2020/03/26	12.1	24.03	14	23.94	24.10	-2	44,854	0.00%
2020/03/25	20	24.13	19	24.07	24.20	1	44,137	0.00%
2020/03/24	13	22.95	43	22.53	22.55	-30	42,342	-0.07%
2020/03/23	38	21.33	50	21.09	21.20	-12	41,251	-0.03%
2020/03/20	96	21.34	85	21.24	22.00	11	40,385	0.03%
2020/03/19	99	20.10	82	20.29	20.00	17	37,521	0.05%
2020/03/18	173.3	22.37	13	22.88	22.20	160.3	34,172	0.47%	大買/鉅額交易
2020/03/17	114	23.93	26	23.92	23.55	88	31,722	0.28%	大買/
2020/03/16	13.8	25.73	30	25.87	25.20	-16.2	29,142	-0.06%
2020/03/13	116.3	25.49	24	25.84	26.50	92.3	27,814	0.33%	大買/
2020/03/12	84	27.49	39	27.23	27.05	45	25,814	0.17%
2020/03/11	84.1	28.05	0	0.00	27.80	84.1	23,779	0.35%
2020/03/10	9	27.75	7	28.06	28.00	2	23,290	0.01%
2020/03/09	92	28.25	1	28.45	28.15	91	22,550	0.40%
2020/03/06	4	29.05	0.4	29.20	29.10	3.6	21,517	0.02%
2020/03/05	1	29.15	2	29.40	29.50	-1	21,338	0.00%
2020/03/04	0.1	29.05	1	28.85	29.00	-1	21,176	0.00%
2020/03/03	12	28.90	0	0.00	28.80	12	20,984	0.06%
2020/03/02	107	28.59	0	0.00	28.65	107	20,932	0.51%	大買/鉅額交易
2020/02/27	154.1	29.06	3	29.10	29.05	151.1	20,703	0.73%	大買/鉅額交易
2020/02/26	0	0.00	50	29.30	29.30	-50	20,238	-0.25%
2020/02/25	3	29.57	1	29.35	29.55	2	19,898	0.01%
2020/02/24	1	29.55	0	0.00	29.50	1	19,823	0.01%
2020/02/21	7.1	29.97	10	30.00	29.85	-2.9	19,619	-0.01%
2020/02/20	9	30.03	162	30.20	30.00	-153	19,522	-0.78%	大賣/鉅額交易
2020/02/19	4	29.74	9.6	29.67	29.85	-5.6	19,144	-0.03%
2020/02/18	2.1	29.01	0	0.00	29.10	2.1	18,671	0.01%
2020/02/17	10	28.90	0	0.00	29.00	10	18,647	0.05%
2020/02/13	0.6	29.05	0	0.00	29.00	0.6	18,620	0.00%
2020/02/11	1	28.85	0	0.00	28.75	1	18,687	0.01%
2020/02/10	20	28.70	13	28.58	28.70	7	18,861	0.04%
2020/02/07	11.1	28.78	19.1	28.81	28.70	-8	18,737	-0.04%
2020/02/06	0	0.00	97.2	29.02	29.10	-97.2	18,665	-0.52%
2020/02/05	0	0.00	26	28.78	28.85	-26	18,499	-0.14%
2020/02/04	1.1	28.66	2	28.35	28.65	-0.9	18,357	0.00%
2020/02/03	17	27.34	31	27.81	28.05	-14	18,545	-0.08%
2020/01/31	123	28.23	1	28.60	28.10	122	18,420	0.66%	大買/鉅額交易
2020/01/30	35	28.31	21.4	28.10	28.10	13.6	17,785	0.08%
2020/01/20	9	29.16	4	29.16	29.30	5	16,237	0.03%
2020/01/17	8	28.90	0	0.00	29.00	8	15,991	0.05%
2020/01/16	4	28.75	1	28.75	28.85	3	15,868	0.02%
2020/01/15	2	28.55	0	0.00	28.60	2	15,794	0.01%
2020/01/14	13	28.80	27	28.72	28.65	-14	15,721	-0.09%
2020/01/13	3	28.50	7	28.41	28.55	-4	15,440	-0.03%
2020/01/10	3	28.00	1	28.20	28.10	2	15,239	0.01%
2020/01/08	5	27.75	0	0.00	27.70	5	15,230	0.03%
2020/01/07	2	27.70	2.2	27.76	27.80	-0.2	15,216	0.00%
2020/01/03	0.4	28.00	0	0.00	28.00	0.4	15,410	0.00%
2020/01/02	1	27.85	1	27.85	27.95	0	15,482	0.00%
2019/12/31	3	27.92	1	27.90	27.90	2	15,445	0.01%
2019/12/30	1	28.00	1	28.00	28.00	0	15,516	0.00%
2019/12/27	0	0.00	0.3	27.95	27.95	-0.3	15,529	0.00%
2019/12/25	1	27.90	0	0.00	27.90	1	15,758	0.01%
2019/12/24	4	27.94	0	0.00	27.90	4	15,911	0.03%
2019/12/23	30	27.80	0	0.00	27.90	30	15,950	0.19%
2019/12/20	0	0.00	1	27.70	27.75	-1	15,979	-0.01%
2019/12/19	2	27.80	0	0.00	27.75	2	15,914	0.01%
2019/12/18	1.7	27.79	0	0.00	27.85	1.7	15,907	0.01%
2019/12/17	2	27.65	0	0.00	27.75	2	16,078	0.01%
2019/12/16	1	27.65	0	0.00	27.60	1	16,049	0.01%
2019/12/13	0	0.00	1	27.50	27.55	-1	16,073	-0.01%
2019/12/12	2	27.45	1	27.45	27.40	1	16,057	0.01%
2019/12/11	3	27.25	0	0.00	27.30	3	16,098	0.02%
2019/12/09	1	27.15	0	0.00	27.25	1	16,537	0.01%
2019/12/02	2	27.10	0.3	27.30	27.25	1.7	17,201	0.01%
2019/11/29	8	27.05	0	0.00	27.05	8	17,281	0.05%
2019/11/27	3	27.20	10	27.25	27.30	-7	17,356	-0.04%
2019/11/26	11	27.25	1	27.35	27.20	10	17,278	0.06%
2019/11/25	1	27.15	0	0.00	27.15	1	16,797	0.01%
2019/11/21	5	27.27	0	0.00	27.35	5	16,943	0.03%
2019/11/20	1	27.35	0	0.00	27.55	1	16,831	0.01%
2019/11/18	2	27.40	0	0.00	27.50	2	16,975	0.01%
2019/11/15	5	27.26	0	0.00	27.25	5	17,072	0.03%
2019/11/13	0	0.00	0.1	27.25	27.15	-0.1	17,353	0.00%
2019/11/11	1	27.30	0	0.00	27.30	1	17,327	0.01%
2019/11/08	0	0.00	15	27.60	27.60	-15	17,195	-0.09%
2019/11/05	1	27.90	0	0.00	27.90	1	17,289	0.01%
2019/11/04	0.3	27.70	1	27.75	27.75	-0.7	17,563	0.00%
2019/10/31	0	0.00	1.1	27.81	27.55	-1.1	18,214	-0.01%
2019/10/30	13	27.35	5.1	27.39	27.40	7.9	18,214	0.04%
2019/10/29	2	26.85	0	0.00	26.90	2	18,010	0.01%
2019/10/25	12	26.65	0	0.00	26.70	12	18,649	0.06%
2019/10/24	3	26.48	1	26.55	26.70	2	19,125	0.01%
2019/10/23	30	26.45	0	0.00	26.35	30	20,671	0.15%
2019/10/22	0	0.00	2	26.50	26.55	-2	21,359	-0.01%
2019/10/17	0	0.00	36	26.35	26.35	-36	22,112	-0.16%
2019/10/16	0	0.00	2	26.45	26.40	-2	22,101	-0.01%
2019/10/14	13	26.33	0	0.00	26.30	13	22,065	0.06%
2019/10/09	20	26.20	0	0.00	26.25	20	22,129	0.09%
2019/10/08	6	26.55	0	0.00	26.30	6	22,168	0.03%
2019/10/04	0	0.00	1	26.20	26.15	-1	22,638	0.00%
2019/10/03	3	26.15	3	26.25	26.20	0	22,613	0.00%
2019/10/02	0	0.00	6	26.43	26.40	-6	22,580	-0.03%
2019/09/27	5	26.30	0	0.00	26.25	5	22,506	0.02%
2019/09/25	4	26.55	0	0.00	26.55	4	22,583	0.02%
2019/09/24	0	0.00	6	26.54	26.75	-6	22,930	-0.03%
2019/09/23	2.9	26.70	0	0.00	26.60	2.9	23,043	0.01%
2019/09/20	3	26.50	8	26.54	26.80	-5	23,223	-0.02%
2019/09/19	1	26.45	0	0.00	26.60	1	22,928	0.00%
2019/09/17	0	0.00	61	26.15	26.35	-61	22,955	-0.27%
2019/09/16	6.4	26.47	1	26.30	26.35	5.4	23,115	0.02%
2019/09/12	4	26.50	1	26.50	26.40	3	23,217	0.01%
2019/09/11	12.7	26.50	0	0.00	26.55	12.7	23,404	0.05%
2019/09/10	10	26.38	1	26.45	26.50	9	23,314	0.04%
2019/09/09	1	25.95	1	25.95	25.95	0	23,108	0.00%
2019/09/06	0.3	25.55	0	0.00	25.50	0.3	23,148	0.00%
2019/09/05	22.3	25.32	0	0.00	25.35	22.3	23,710	0.09%
2019/09/03	0	0.00	4	25.64	25.50	-4	26,001	-0.02%
2019/09/02	1	25.40	3	25.42	25.40	-2	26,062	-0.01%
2019/08/30	1	25.15	0	0.00	25.25	1	26,219	0.00%
2019/08/29	11	24.90	0	0.00	24.95	11	26,212	0.04%
2019/08/28	1	25.00	10	25.00	24.95	-9	26,278	-0.03%
2019/08/27	14	24.95	0	25.00	24.90	14	26,610	0.05%
2019/08/26	2	24.80	1	24.75	24.75	1	26,731	0.00%
2019/08/23	13	24.80	0	0.00	24.95	13	27,028	0.05%
2019/08/22	6	25.03	0	0.00	24.85	6	27,080	0.02%
2019/08/21	5	25.11	0	0.00	25.00	5	27,472	0.02%
2019/08/20	4	25.45	2	25.40	25.25	2	27,503	0.01%
2019/08/19	4	25.23	0	0.00	25.40	4	27,585	0.01%
2019/08/15	2	24.83	0	0.00	24.95	2	27,574	0.01%
2019/08/13	3	25.00	0	0.00	24.95	3	28,151	0.01%
2019/08/12	2	25.20	0	0.00	25.15	2	28,133	0.01%
2019/08/08	0	0.00	3.1	25.21	25.25	-3.1	28,093	-0.01%
2019/08/07	1	24.85	0	0.00	24.95	1	28,051	0.00%
2019/08/06	32	24.65	0	0.00	25.00	32	28,144	0.11%
2019/08/05	8	24.96	20	24.90	25.00	-12	27,843	-0.04%
2019/08/02	37	25.24	0	0.00	25.25	37	27,540	0.13%
2019/08/01	4	25.68	0	0.00	25.60	4	27,284	0.01%
2019/07/31	1	25.90	13	25.87	26.00	-12	26,895	-0.04%
2019/07/30	55	25.67	0	0.00	25.65	55	26,736	0.21%
2019/07/29	4.4	25.86	0	0.00	25.85	4.4	26,960	0.02%
2019/07/26	6	26.09	4	26.15	26.15	2	26,721	0.01%
2019/07/25	81	26.40	216	26.28	26.30	-135	26,367	-0.51%	大賣/鉅額交易
2019/07/24	0	0.00	14	28.19	28.10	-14	24,865	-0.06%
2019/07/23	24	28.00	2	27.98	28.10	22	24,492	0.09%
2019/07/22	12	27.80	123	27.75	27.95	-111	24,260	-0.46%	大賣/鉅額交易
2019/07/17	20	27.25	0	0.00	27.15	20	23,844	0.08%
2019/07/16	15	27.45	90	27.35	27.35	-75	23,729	-0.32%
2019/07/15	0	0.00	1	27.45	27.50	-1	23,605	0.00%
2019/07/12	0	0.00	1	27.30	27.35	-1	23,437	0.00%
2019/07/11	0	0.00	2	27.20	27.20	-2	23,233	-0.01%
2019/07/10	1	26.50	5	26.47	26.50	-4	22,762	-0.02%
2019/07/03	0	0.00	1	25.90	26.10	-1	23,491	0.00%
2019/07/02	6.6	25.85	0	0.00	25.90	6.6	23,672	0.03%
2019/07/01	5	25.89	0	0.00	26.00	5	23,789	0.02%
2019/06/28	2	26.05	0	0.00	26.00	2	23,488	0.01%
2019/06/25	1	26.50	0	0.00	26.45	1	23,461	0.00%
2019/06/24	0	0.00	1	26.30	26.50	-1	23,674	0.00%
2019/06/21	0	0.00	5	26.20	26.25	-5	23,732	-0.02%
2019/06/20	120	26.28	5	26.50	26.30	115	23,667	0.49%	大買/鉅額交易
2019/06/19	0	0.00	5	26.35	26.35	-5	23,701	-0.02%
2019/06/17	4	25.90	1.5	26.10	25.90	2.6	23,709	0.01%
2019/06/14	0	0.00	2	25.73	25.90	-2	23,776	-0.01%
2019/06/13	15	25.54	279.9	25.50	25.55	-264.9	24,075	-1.10%	大賣/鉅額交易
2019/06/12	29	25.58	9	25.76	25.80	20	23,782	0.08%
2019/06/11	217	26.99	94	26.40	26.55	123	22,365	0.55%	大買/鉅額交易
2019/06/10	1	27.25	0	0.00	27.30	1	21,359	0.00%
2019/06/06	1	27.30	1	27.35	27.40	0	21,216	0.00%
2019/06/05	2	27.28	0.1	27.35	27.25	1.9	21,017	0.01%
2019/06/04	2	27.15	20	27.25	27.40	-18	20,989	-0.09%
2019/06/03	31	27.00	2	27.20	27.20	29	21,008	0.14%
2019/05/31	5	27.40	0	0.00	27.40	5	20,625	0.02%
2019/05/30	0	0.00	1	26.95	27.20	-1	20,292	0.00%
2019/05/28	4	26.55	0	0.00	26.65	4	20,048	0.02%
2019/05/27	3	26.25	30	26.35	26.35	-27	19,647	-0.14%
2019/05/24	0	0.00	3	25.98	26.10	-3	19,623	-0.02%
2019/05/23	0	0.00	1	25.85	25.95	-1	19,414	-0.01%
2019/05/20	0	0.00	1	25.40	25.50	-1	18,601	-0.01%
2019/05/17	7	25.25	0	0.00	25.15	7	18,585	0.04%
2019/05/15	120	25.19	0	0.00	25.15	120	18,588	0.65%	大買/鉅額交易
2019/05/14	3	25.12	2	25.10	25.00	1	18,916	0.01%
2019/05/08	2	25.10	0.7	25.20	25.10	1.3	18,851	0.01%
2019/05/07	3	25.05	40	25.03	25.15	-37	18,793	-0.20%
2019/05/06	10	25.05	0	0.00	25.00	10	18,814	0.05%
2019/05/03	36	25.30	0	0.00	25.30	36	18,468	0.19%
2019/05/02	11	25.45	0	0.00	25.50	11	18,253	0.06%
2019/04/30	0	0.00	10	25.35	25.35	-10	18,221	-0.05%
2019/04/29	0	0.00	1	25.80	25.40	-1	18,211	-0.01%
2019/04/26	0	0.00	1	24.75	24.75	-1	17,998	-0.01%
2019/04/24	1	24.25	0	0.00	24.25	1	17,982	0.01%
2019/04/22	1	24.20	200	24.15	24.20	-199	17,908	-1.11%	大賣/鉅額交易
2019/04/16	3	24.00	0	0.00	23.90	3	18,657	0.02%
2019/04/15	1	23.80	4	23.85	24.00	-3	18,807	-0.02%
2019/04/12	2.5	23.78	0	0.00	23.85	2.5	18,693	0.01%
2019/04/11	206	23.85	0	0.00	23.90	206	18,397	1.12%	大買/鉅額交易
2019/04/09	0	0.00	2	24.00	24.00	-2	18,336	-0.01%
2019/04/03	0	0.00	10.5	23.90	24.00	-10.5	17,704	-0.06%
2019/04/01	1	23.85	0	0.00	23.85	1	17,289	0.01%
2019/03/28	3	23.40	0	0.00	23.60	3	16,965	0.02%
2019/03/27	3	23.45	0	0.00	23.45	3	16,785	0.02%
2019/03/26	16	23.48	2	23.53	23.55	14	16,543	0.08%
2019/03/25	1	23.40	10	23.45	23.45	-9	16,759	-0.05%
2019/03/22	50	23.60	12	23.58	23.60	38	16,503	0.23%
2019/03/21	0	0.00	5	23.20	23.35	-5	16,257	-0.03%
2019/03/20	1	23.20	14	23.22	23.30	-13	16,136	-0.08%
2019/03/19	106	23.20	0	0.00	23.30	106	15,773	0.67%	大買/鉅額交易
2019/03/18	7	23.09	274	23.09	23.10	-267	15,502	-1.72%	大賣/鉅額交易
2019/03/15	10	22.45	20	22.50	22.50	-10	14,950	-0.07%
2019/03/14	10.3	22.35	0	0.00	22.35	10.3	14,889	0.07%
2019/03/13	0	0.00	0.5	22.45	22.40	-0.5	15,168	0.00%
2019/03/12	0	0.00	21	22.35	22.40	-21	15,255	-0.14%
2019/03/08	5	22.10	0	0.00	22.10	5	15,446	0.03%
2019/03/07	5	22.30	0	0.00	22.20	5	15,604	0.03%
2019/03/04	1	22.10	0	0.00	22.15	1	15,772	0.01%
2019/02/27	0	0.00	20	22.00	22.10	-20	15,696	-0.13%
2019/02/26	0	0.00	20	22.05	22.00	-20	15,641	-0.13%
2019/02/25	0	0.00	20	21.95	22.00	-20	15,615	-0.13%
2019/02/22	26	21.70	0	0.00	21.85	26	15,616	0.17%
2019/02/15	58	21.80	3	21.60	21.55	55	15,757	0.35%
2019/02/13	4	21.91	20	21.85	21.90	-16	15,671	-0.10%
2019/02/12	61	21.55	0	0.00	21.60	61	15,307	0.40%
2019/02/11	1	21.45	0	0.00	21.45	1	15,363	0.01%
2019/01/29	1	21.20	0	0.00	21.25	1	15,262	0.01%
2019/01/25	0	0.00	5	21.15	21.20	-5	15,427	-0.03%
2019/01/18	0	0.00	1	21.15	21.20	-1	16,342	-0.01%
2019/01/17	2	20.88	0	0.00	20.95	2	16,698	0.01%
2019/01/15	2.6	21.06	0	0.00	21.10	2.6	17,393	0.01%
2019/01/14	0	0.00	2	21.00	21.00	-2	17,507	-0.01%
2019/01/09	2	20.75	4	20.65	20.70	-2	17,810	-0.01%
2019/01/07	5	20.35	0	0.00	20.30	5	18,123	0.03%
2019/01/03	0	0.00	6	20.15	20.10	-6	19,529	-0.03%
2019/01/02	0	0.00	3	20.10	20.10	-3	19,757	-0.02%
2018/12/28	7	20.10	0	0.00	20.10	7	19,901	0.04%
2018/12/25	2	20.00	0	0.00	20.05	2	20,285	0.01%
2018/12/19	20	20.10	0	0.00	20.20	20	20,630	0.10%
2018/12/18	11	20.10	0	0.00	20.05	11	20,689	0.05%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/13	5	20.62	0	0.00	20.60	5	20,707	0.02%
2018/12/11	1	20.20	0	0.00	20.20	1	20,699	0.00%
2018/12/07	2	20.40	0	0.00	20.35	2	20,881	0.01%
2018/12/06	3	20.50	0	0.00	20.45	3	20,842	0.01%
2018/12/05	1	20.70	1	20.65	20.65	0	20,622	0.00%
2018/12/04	1	20.90	3	20.95	20.90	-2	20,671	-0.01%
2018/12/03	2	20.90	0	0.00	21.00	2	21,048	0.01%
2018/11/30	0	0.00	6	20.75	20.80	-6	21,058	-0.03%
2018/11/29	2	20.73	0	0.00	20.65	2	20,923	0.01%
2018/11/28	1	20.65	0	0.00	20.75	1	20,813	0.00%
2018/11/27	2	20.68	0	0.00	20.70	2	20,751	0.01%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/14	0	0.00	10	21.20	21.25	-10	21,141	-0.05%
2018/11/08	1	21.15	0	0.00	21.35	1	21,427	0.00%
2018/11/07	1	20.95	0	0.00	21.10	1	21,259	0.00%
2018/11/05	0	0.00	7	20.70	20.90	-7	21,271	-0.03%
2018/11/02	0	0.00	2	20.80	20.95	-2	21,327	-0.01%
2018/10/31	2	20.43	3	20.45	20.50	-1	21,654	0.00%
2018/10/30	0	0.00	3	19.88	19.85	-3	21,381	-0.01%
2018/10/29	32	19.65	0	0.00	19.60	32	21,457	0.15%
2018/10/25	11.3	20.00	10	20.00	19.95	1.3	20,989	0.01%
2018/10/24	15.3	20.13	22	20.15	20.40	-6.7	20,864	-0.03%
2018/10/23	25.5	20.64	3	20.75	20.55	22.5	20,596	0.11%
2018/10/22	7	20.94	2.5	21.01	20.90	4.5	20,634	0.02%
2018/10/19	1	21.10	0	0.00	21.20	1	21,371	0.00%
2018/10/18	0	0.00	4	21.30	21.30	-4	21,953	-0.02%
2018/10/16	33	21.21	3	21.20	21.25	30	22,707	0.13%
2018/10/15	6	21.36	0	0.00	21.50	6	22,810	0.03%
2018/10/12	1.4	21.44	0	0.00	21.75	1.4	22,725	0.01%
2018/10/11	25	21.76	5	21.45	21.60	20	22,514	0.09%
2018/10/09	5	22.05	0	0.00	22.35	5	21,684	0.02%
2018/10/08	0	0.00	15	22.02	22.05	-15	21,599	-0.07%
2018/10/05	4.8	22.13	2	22.05	22.05	2.8	21,648	0.01%
2018/09/27	1	22.45	7	22.50	22.50	-6	21,937	-0.03%
2018/09/26	0.2	22.65	0	0.00	22.55	0.2	21,787	0.00%
2018/09/25	3	22.65	0	0.00	22.75	3	21,931	0.01%
2018/09/21	2	22.20	10	22.53	22.65	-8	21,926	-0.04%
2018/09/20	7	22.25	0	0.00	22.20	7	21,815	0.03%
2018/09/18	5	22.40	0	0.00	22.40	5	21,967	0.02%
2018/09/17	3	22.33	0	0.00	22.30	3	22,111	0.01%
2018/09/14	5	22.35	0	0.00	22.35	5	23,007	0.02%
2018/09/13	0	0.00	6	22.40	22.40	-6	23,321	-0.03%
2018/09/11	0.1	22.30	0	0.00	22.30	0.1	24,111	0.00%
2018/09/10	0	0.00	12	22.13	22.30	-12	24,379	-0.05%
2018/09/07	0.1	22.30	12	22.43	22.30	-11.9	24,644	-0.05%
2018/09/06	7	22.07	5	22.06	22.00	2	24,498	0.01%
2018/09/05	1	22.25	0	0.00	22.25	1	24,306	0.00%
2018/09/04	0	0.00	3	22.45	22.45	-3	24,389	-0.01%
2018/09/03	2.8	22.52	20	22.41	22.45	-17.2	24,495	-0.07%
2018/08/31	1	22.50	0.9	22.60	22.60	0.1	24,580	0.00%
2018/08/30	0.5	22.45	0	0.00	22.45	0.5	24,596	0.00%
2018/08/29	1.1	22.55	1	22.45	22.60	0.1	24,861	0.00%
2018/08/27	0.5	22.25	0.7	22.25	22.25	-0.2	24,877	0.00%
2018/08/24	1	22.15	5	22.30	22.25	-4	25,024	-0.02%
2018/08/23	3	22.35	1	22.30	22.35	2	26,130	0.01%
2018/08/22	0	0.00	20	22.20	22.25	-20	26,468	-0.08%
2018/08/21	0	0.00	1	21.90	22.00	-1	26,256	0.00%
2018/08/20	0	0.00	2	21.85	21.80	-2	26,210	-0.01%
2018/08/16	0	0.00	26	21.79	21.80	-26	26,087	-0.10%
2018/08/15	0.5	21.70	0	0.00	21.55	0.5	26,034	0.00%
2018/08/14	2	21.60	11	21.70	21.70	-9	26,005	-0.03%
2018/08/13	2	21.60	25	21.50	21.60	-23	26,031	-0.09%
2018/08/10	1	21.80	0	0.00	21.80	1	25,809	0.00%
2018/08/09	2	21.90	0	0.00	21.70	2	25,901	0.01%
2018/08/08	0	0.00	2	21.90	21.95	-2	25,510	-0.01%
2018/08/07	2	21.75	5	21.90	21.65	-3	25,626	-0.01%
2018/08/03	0	0.00	4	21.28	21.30	-4	25,721	-0.02%
2018/08/02	1	21.30	0	0.00	21.25	1	25,593	0.00%
2018/08/01	0	0.00	1	21.30	21.40	-1	25,543	0.00%
2018/07/31	45	21.20	2	21.45	21.35	43	25,618	0.17%
2018/07/30	100.1	20.85	0	0.00	21.00	100.1	25,488	0.39%
2018/07/27	21	21.05	0	0.00	20.95	21	25,593	0.08%
2018/07/26	76	21.03	0	0.00	21.10	76	25,359	0.30%
2018/07/25	0	0.00	18	22.41	22.45	-18	24,594	-0.07%
2018/07/24	5.5	22.35	173.6	22.31	22.35	-168.1	24,225	-0.69%	大賣/鉅額交易
2018/07/23	43	21.97	7	21.95	22.20	36	23,943	0.15%
2018/07/20	0.1	21.90	1	21.85	21.90	-0.9	23,817	0.00%
2018/07/19	0	0.00	200	21.80	21.80	-200	23,401	-0.85%	大賣/鉅額交易
2018/07/18	2	21.75	0	0.00	21.70	2	23,302	0.01%
2018/07/17	1	21.75	50	21.75	21.70	-49	23,322	-0.21%
2018/07/16	58	21.75	7	21.70	21.70	51	23,204	0.22%
2018/07/11	1	21.10	0	0.00	21.25	1	22,821	0.00%
2018/07/10	0	0.00	4	21.18	21.15	-4	22,723	-0.02%
2018/07/09	0.2	21.10	0	0.00	21.05	0.2	22,706	0.00%
2018/07/06	187	20.85	0	0.00	20.95	187	22,809	0.82%	大買/鉅額交易
2018/07/05	2	20.93	0	0.00	20.90	2	22,934	0.01%
2018/07/04	25	20.90	0	0.00	20.90	25	23,080	0.11%
2018/07/03	5	21.03	0	0.00	20.95	5	23,244	0.02%
2018/07/02	3	21.13	0	0.00	21.05	3	23,287	0.01%
2018/06/29	22	21.18	0	0.00	21.25	22	23,269	0.09%
2018/06/28	1	20.90	0	0.00	20.90	1	23,018	0.00%
2018/06/27	3	21.05	0	0.00	21.00	3	22,898	0.01%
2018/06/26	7.1	21.08	0	0.00	21.10	7.1	22,866	0.03%
2018/06/22	356	20.85	3	20.95	20.90	353	22,187	1.59%	大買/鉅額交易
2018/06/21	56	21.01	0	0.00	21.05	56	21,835	0.26%
2018/06/20	2	21.25	5	21.35	21.20	-3	21,448	-0.01%
2018/06/19	1	21.30	0	0.00	21.20	1	21,255	0.00%
2018/06/15	1	21.40	0	0.00	21.50	1	20,993	0.00%
2018/06/14	21	21.55	0	0.00	21.40	21	20,688	0.10%
2018/06/13	0.1	21.85	0	0.00	21.75	0.1	20,651	0.00%
2018/06/08	6	21.84	0	0.00	21.85	6	20,647	0.03%
2018/06/07	15	21.81	2	21.95	21.90	13	20,550	0.06%
2018/06/06	0.5	21.70	0	0.00	21.80	0.5	20,481	0.00%
2018/06/05	0	0.00	70	21.50	21.50	-70	20,094	-0.35%
2018/06/04	0.1	21.25	0	0.00	21.25	0.1	19,888	0.00%
2018/06/01	9	20.92	0	0.00	21.10	9	19,806	0.05%
2018/05/31	2	20.98	0	0.00	20.90	2	19,617	0.01%
2018/05/30	10	21.08	0	0.00	21.00	10	18,518	0.05%
2018/05/29	5	21.22	0	0.00	21.30	5	18,050	0.03%
2018/05/28	1	21.20	0	0.00	21.25	1	18,174	0.01%
2018/05/25	70	21.15	0	0.00	21.15	70	18,447	0.38%
2018/05/22	4	21.20	26	21.20	21.25	-22	18,789	-0.12%
2018/05/17	0	0.00	1	21.25	21.15	-1	19,752	-0.01%
2018/05/16	10	21.06	0	0.00	21.10	10	19,724	0.05%
2018/05/15	30	21.16	3	21.22	21.15	27	20,236	0.13%
2018/05/14	0	0.00	21	21.19	21.20	-21	21,219	-0.10%
2018/05/11	3	20.90	7	20.85	20.90	-4	20,891	-0.02%
2018/05/09	2	20.70	1	20.75	20.70	1	20,623	0.00%
2018/05/07	10	20.68	0	0.00	20.70	10	20,482	0.05%
2018/05/04	3	20.60	0	0.00	20.70	3	20,229	0.01%
2018/05/02	26	20.90	0	0.00	20.85	26	19,853	0.13%
2018/04/30	6	20.90	0	0.00	21.00	6	19,823	0.03%
2018/04/26	74	20.59	42	20.52	20.55	32	19,337	0.17%
2018/04/20	11	20.30	21.7	20.31	20.35	-10.7	18,459	-0.06%
2018/04/19	0	0.00	24	20.18	20.20	-24	18,391	-0.13%
2018/04/13	1	20.15	20	20.10	20.05	-19	18,429	-0.10%
2018/04/11	2	19.95	90	20.00	20.00	-88	18,618	-0.47%
2018/04/03	0	0.00	40	19.40	19.45	-40	18,393	-0.22%
2018/03/30	1	19.50	2	19.50	19.50	-1	18,148	-0.01%
2018/03/29	1	19.60	0	0.00	19.60	1	18,061	0.01%
2018/03/28	8	19.45	0	0.00	19.50	8	17,940	0.04%
2018/03/23	3	19.40	0	0.00	19.40	3	17,404	0.02%
2018/03/21	2.5	19.56	23	19.59	19.60	-20.5	17,019	-0.12%
2018/03/20	12	19.50	5	19.50	19.50	7	17,193	0.04%
2018/03/19	6.4	19.44	0	0.00	19.60	6.4	17,095	0.04%
2018/03/16	11	19.35	0	0.00	19.30	11	16,798	0.07%
2018/03/14	6	19.46	0	0.00	19.45	6	16,414	0.04%
2018/03/13	0	0.00	30	19.50	19.55	-30	16,419	-0.18%
2018/03/12	1	19.40	0	0.00	19.50	1	16,407	0.01%
2018/03/09	1	19.35	1.2	19.37	19.40	-0.2	16,501	0.00%
2018/03/07	0	0.00	4	19.40	19.40	-4	16,752	-0.02%
2018/03/06	202	19.30	0	0.00	19.35	202	17,009	1.19%	大買/鉅額交易
2018/03/05	2	19.25	5	19.35	19.20	-3	17,229	-0.02%
2018/03/02	7	19.32	0	0.00	19.35	7	17,120	0.04%
2018/03/01	0	0.00	5	19.45	19.40	-5	17,038	-0.03%
2018/02/27	0	0.00	2	19.45	19.35	-2	16,915	-0.01%
2018/02/26	5	19.35	23	19.44	19.50	-18	16,660	-0.11%
2018/02/23	1	19.35	8	19.35	19.30	-7	16,730	-0.04%
2018/02/22	1	19.25	0	0.00	19.30	1	17,184	0.01%
2018/02/21	1	19.25	103	19.14	19.30	-102	17,463	-0.58%	大賣/鉅額交易
2018/02/12	5	18.87	0	0.00	18.80	5	17,075	0.03%
2018/02/09	12	18.71	43	18.50	18.70	-31	16,791	-0.18%
2018/02/08	1	18.85	0	0.00	18.90	1	16,543	0.01%
2018/02/07	76	18.77	0	0.00	18.65	76	16,492	0.46%
2018/02/06	150	18.53	0	0.00	18.50	150	16,036	0.94%	大買/鉅額交易
2018/02/05	6	18.97	1	19.10	19.10	5	14,890	0.03%
2018/01/29	3	19.40	0	0.00	19.50	3	14,592	0.02%
2018/01/24	3	19.32	0	0.00	19.45	3	14,371	0.02%
2018/01/23	0.3	19.50	0	0.00	19.55	0.3	14,207	0.00%
2018/01/22	0	0.00	27.2	19.60	19.60	-27.2	14,192	-0.19%
2018/01/19	2	19.50	0	0.00	19.60	2	14,125	0.01%
2018/01/18	1	19.50	10	19.55	19.55	-9	14,103	-0.06%
2018/01/17	3	19.40	30	19.45	19.50	-27	14,104	-0.19%
2018/01/16	2	19.50	0	0.00	19.45	2	13,944	0.01%
2018/01/15	5	19.50	0	0.00	19.50	5	13,804	0.04%
2018/01/12	0	0.00	1	19.55	19.50	-1	13,625	-0.01%
2018/01/11	1	19.50	1.1	19.50	19.55	-0.1	13,433	0.00%
2018/01/10	5.6	19.51	0	0.00	19.60	5.6	13,576	0.04%
2018/01/09	1	19.50	0	0.00	19.60	1	13,486	0.01%
2018/01/08	1	19.60	121	19.54	19.60	-120	13,493	-0.89%	大賣/鉅額交易
2018/01/05	0	0.00	0.2	19.30	19.35	-0.2	13,108	0.00%
2018/01/04	1.2	19.21	10	19.25	19.30	-8.8	13,178	-0.07%
2018/01/03	0	0.00	220	19.12	19.35	-220	13,256	-1.66%	大賣/鉅額交易
2018/01/02	7	18.84	5	18.85	18.90	2	12,821	0.02%