玉山金 (2884)-永豐金-內湖券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.80
漲跌
▲0.45
漲幅
+1.65%
成交量
21,669張
產業
上市金融類股
3218人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	1.3	27.63	27.80	-1.3	22,524	-0.01%
2024/12/02	0	0.00	11	27.30	27.35	-11	22,466	-0.05%
2024/11/29	0	27.07	0	0.00	27.00	0	22,410	0.00%
2024/11/28	0.1	27.25	0	0.00	27.30	0.1	22,582	0.00%
2024/11/27	0	27.29	2	27.50	27.35	-2	22,701	-0.01%
2024/11/26	3	27.53	3	27.45	27.45	0	22,593	0.00%
2024/11/25	0	0.00	0.2	27.70	27.80	-0.2	22,575	0.00%
2024/11/22	1	27.30	7.6	27.40	27.45	-6.6	22,175	-0.03%
2024/11/21	4.1	27.00	0	0.00	27.35	4.1	21,646	0.02%
2024/11/20	10	27.15	0	0.00	27.05	10	20,916	0.05%
2024/11/19	4	26.93	0	0.00	27.10	4	19,862	0.02%
2024/11/18	2	26.90	0	0.00	27.15	2	18,827	0.01%
2024/11/15	7	26.91	2	27.15	26.85	5	18,125	0.03%
2024/11/14	7.7	26.86	1	26.95	26.70	6.7	17,992	0.04%
2024/11/13	1	27.00	1	27.00	27.10	0	17,725	0.00%
2024/11/12	11.2	27.04	0.1	27.25	27.15	11.1	17,893	0.06%
2024/11/11	0	27.43	0	0.00	27.45	0	17,642	0.00%
2024/11/08	2.4	27.45	12	27.35	27.45	-9.6	17,939	-0.05%
2024/11/07	2	27.45	25	27.54	27.40	-23	18,494	-0.12%
2024/11/06	1.2	27.13	0	0.00	27.05	1.2	18,659	0.01%
2024/11/04	0	0.00	0	27.45	27.35	0	19,382	0.00%
2024/11/01	14.5	26.89	0.1	27.05	26.85	14.3	20,312	0.07%
2024/10/30	10	27.20	0	27.40	27.40	10	20,091	0.05%
2024/10/29	2.3	27.27	0	0.00	27.30	2.3	20,367	0.01%
2024/10/28	11.2	27.61	9.6	27.59	27.50	1.6	20,578	0.01%
2024/10/25	2.2	27.71	1	27.85	27.65	1.2	21,092	0.01%
2024/10/24	3.6	27.76	0	0.00	27.85	3.6	21,866	0.02%
2024/10/23	3	27.90	1	28.10	27.90	2	23,000	0.01%
2024/10/22	0.4	28.18	1	28.10	28.20	-0.6	23,654	0.00%
2024/10/18	0	0.00	46.5	28.70	28.80	-46.5	24,720	-0.19%
2024/10/17	0.1	28.30	2	28.20	28.25	-1.9	25,238	-0.01%
2024/10/16	1	28.30	0.2	28.50	28.35	0.8	25,827	0.00%
2024/10/15	3.4	28.46	2	28.44	28.65	1.4	26,109	0.01%
2024/10/14	1.5	28.15	0	0.00	28.30	1.5	26,307	0.01%
2024/10/11	0	28.15	0	0.00	28.15	0	26,491	0.00%
2024/10/09	0.1	28.05	11.2	28.10	28.05	-11.1	26,719	-0.04%
2024/10/08	0	27.85	0	0.00	27.95	0	26,967	0.00%
2024/10/07	2.6	27.86	0	0.00	28.10	2.6	27,092	0.01%
2024/10/04	5.5	27.98	0	0.00	28.00	5.5	27,123	0.02%
2024/10/01	5.2	28.25	6.4	28.32	28.65	-1.2	26,858	0.00%
2024/09/27	2.8	28.52	2	28.53	28.30	0.8	27,077	0.00%
2024/09/26	0.1	28.55	11.6	28.65	28.65	-11.5	26,996	-0.04%
2024/09/25	0	0.00	3.5	28.46	28.50	-3.5	26,988	-0.01%
2024/09/24	0.3	28.43	5	28.50	28.50	-4.7	27,074	-0.02%
2024/09/23	0.7	28.32	22.4	28.33	28.40	-21.7	27,230	-0.08%
2024/09/20	0.3	28.03	11	28.10	28.20	-10.7	27,312	-0.04%
2024/09/19	1.1	27.85	13.6	27.95	27.85	-12.5	27,240	-0.05%
2024/09/16	0.1	27.75	0.2	27.80	27.70	-0.1	27,622	0.00%
2024/09/13	0.1	27.70	0	0.00	27.80	0.1	27,818	0.00%
2024/09/12	1.1	27.71	0.2	27.85	27.70	0.8	28,295	0.00%
2024/09/11	0.1	27.80	1.1	27.86	27.60	-1	28,398	0.00%
2024/09/10	0.1	27.90	4.1	27.89	27.95	-4	28,441	-0.01%
2024/09/09	1.1	26.92	2	27.90	27.90	-0.9	28,254	0.00%
2024/09/06	0	0.00	7.6	27.41	27.50	-7.6	28,154	-0.03%
2024/09/05	3	27.32	0	0.00	27.30	3	28,213	0.01%
2024/09/04	12	27.10	2.6	27.29	27.25	9.4	28,333	0.03%
2024/09/03	2.2	27.79	1.2	27.87	27.65	1	28,137	0.00%
2024/09/02	3.6	28.15	2	28.15	28.10	1.6	28,285	0.01%
2024/08/30	0.2	28.05	16.6	28.15	28.20	-16.4	28,505	-0.06%
2024/08/29	0.5	27.92	3.1	27.90	27.95	-2.6	28,306	-0.01%
2024/08/28	0.1	27.85	0	0.00	27.85	0.1	28,804	0.00%
2024/08/27	1.2	27.83	2	27.83	27.90	-0.8	30,682	0.00%
2024/08/26	0.6	27.73	3.2	27.71	27.90	-2.6	30,998	-0.01%
2024/08/23	1.2	27.39	7	27.34	27.40	-5.8	31,165	-0.02%
2024/08/22	40.1	27.30	0	0.00	27.40	40.1	31,283	0.13%
2024/08/19	3	27.10	2.1	27.28	27.15	0.9	32,949	0.00%
2024/08/16	5.1	27.20	0.5	27.15	27.30	4.6	33,710	0.01%
2024/08/15	5	26.78	0	0.00	26.70	5	34,426	0.01%
2024/08/14	1.2	27.10	7	27.17	27.25	-5.8	35,510	-0.02%
2024/08/13	3.1	26.75	8	26.77	26.80	-5	36,429	-0.01%
2024/08/12	12.3	27.02	2.4	26.99	27.00	9.9	36,545	0.03%
2024/08/09	0.4	26.46	13.1	26.63	26.65	-12.7	36,425	-0.03%
2024/08/08	2.1	25.87	4	25.90	25.80	-1.9	36,014	-0.01%
2024/08/07	4.1	25.76	1.5	25.90	25.90	2.6	35,903	0.01%
2024/08/06	5	25.54	21.7	25.66	25.75	-16.7	35,931	-0.05%
2024/08/05	19.8	25.44	6	25.35	25.35	13.8	35,513	0.04%
2024/08/02	3.6	26.30	0	0.00	26.45	3.6	34,697	0.01%
2024/08/01	12.3	26.53	1	26.50	26.65	11.3	34,521	0.03%
2024/07/31	2.2	26.29	4	26.23	26.55	-1.8	34,624	-0.01%
2024/07/30	10.5	26.23	22	26.15	26.25	-11.5	34,344	-0.03%
2024/07/29	10.1	26.84	4	27.00	26.70	6.1	33,901	0.02%
2024/07/26	48.7	27.02	5	27.20	27.00	43.7	33,348	0.13%
2024/07/23	24	29.85	13	29.89	29.80	11	32,615	0.03%
2024/07/22	6.3	29.60	4.5	29.61	29.70	1.7	31,924	0.01%
2024/07/19	1.2	30.08	6	30.30	30.25	-4.8	31,416	-0.02%
2024/07/18	1	30.55	6.4	30.16	30.45	-5.4	30,911	-0.02%
2024/07/17	2	29.90	31	30.05	30.05	-29	30,308	-0.10%
2024/07/16	0.1	29.90	4	30.00	30.00	-3.9	29,926	-0.01%
2024/07/15	1	29.80	3.1	30.03	30.00	-2.1	29,944	-0.01%
2024/07/12	1	29.90	6.1	29.85	29.90	-5.1	29,800	-0.02%
2024/07/11	11	29.60	4.2	29.85	29.85	6.8	29,938	0.02%
2024/07/10	12.1	29.44	8.2	29.43	29.60	3.9	30,359	0.01%
2024/07/09	20	29.20	8.2	29.34	29.25	11.8	30,202	0.04%
2024/07/08	1.1	29.06	16	29.23	29.25	-14.9	30,075	-0.05%
2024/07/05	0	0.00	10	29.25	29.25	-10	29,962	-0.03%
2024/07/04	0	0.00	2	29.23	29.25	-2	30,026	-0.01%
2024/07/03	3	28.87	1	29.00	29.05	2	29,942	0.01%
2024/07/02	4	28.58	0	0.00	28.75	4	29,776	0.01%
2024/07/01	2	28.65	2,101.3	28.71	28.75	-2,099.3	30,048	-6.99%	大賣/鉅額交易
2024/06/28	4	28.55	0	0.00	28.55	4	30,067	0.01%
2024/06/27	6	28.49	0.3	28.65	28.60	5.8	29,873	0.02%
2024/06/26	1.1	28.85	0	28.95	28.80	1.1	29,720	0.00%
2024/06/25	0	29.00	1	29.10	29.10	-1	29,742	0.00%
2024/06/24	0	28.90	20.2	28.82	29.00	-20.2	29,648	-0.07%
2024/06/21	2	28.90	0	0.00	28.90	2	29,922	0.01%
2024/06/20	1	28.85	1	29.04	29.00	0	29,718	0.00%
2024/06/19	2.7	28.86	33.2	29.00	28.95	-30.5	29,989	-0.10%
2024/06/18	1	28.80	3	28.83	28.85	-2	29,873	-0.01%
2024/06/17	0	0.00	30	28.75	28.70	-30	29,953	-0.10%
2024/06/14	0	0.00	2	28.70	28.75	-2	30,207	-0.01%
2024/06/13	0.1	28.75	0.5	28.85	28.70	-0.4	30,815	0.00%
2024/06/12	0.3	28.75	0.5	28.70	28.75	-0.2	31,291	0.00%
2024/06/11	13	28.62	0	0.00	28.60	13	31,762	0.04%
2024/06/07	7.4	28.91	42	28.90	28.95	-34.6	31,721	-0.11%
2024/06/06	0.4	28.73	1.1	28.84	28.85	-0.7	31,698	0.00%
2024/06/05	4	28.60	30	28.70	28.60	-26	31,635	-0.08%
2024/06/04	4.6	28.32	0	0.00	28.35	4.6	31,708	0.01%
2024/06/03	3.7	28.50	0	0.00	28.60	3.7	31,681	0.01%
2024/05/31	0	0.00	45.5	28.71	28.60	-45.5	31,204	-0.15%
2024/05/30	13.9	27.79	11.2	27.97	27.70	2.7	29,475	0.01%
2024/05/29	31	28.00	1	28.00	27.90	30	29,317	0.10%
2024/05/28	27	28.42	0	0.00	28.40	27	29,067	0.09%
2024/05/27	0.4	28.31	18	28.23	28.65	-17.6	29,542	-0.06%
2024/05/24	19	28.29	0	0.00	28.30	19	29,801	0.06%
2024/05/23	1	28.50	20.8	28.41	28.65	-19.8	29,765	-0.07%
2024/05/22	7	28.59	17.2	28.64	28.50	-10.2	28,969	-0.04%
2024/05/21	3.2	28.67	6	28.98	28.85	-2.8	28,352	-0.01%
2024/05/20	3.2	28.88	8.2	29.18	29.40	-5	27,499	-0.02%
2024/05/17	2	28.90	30.3	28.73	29.00	-28.3	26,294	-0.11%
2024/05/16	0	0.00	39.8	28.21	28.30	-39.8	25,180	-0.16%
2024/05/15	4	27.98	0.4	28.20	28.00	3.6	24,945	0.01%
2024/05/14	30	27.96	0	0.00	27.90	30	25,005	0.12%
2024/05/13	2	28.28	1	28.35	28.30	1	25,333	0.00%
2024/05/10	2.1	28.10	6.1	28.29	28.50	-4	25,250	-0.02%
2024/05/09	3	28.10	6	28.15	27.90	-3	25,063	-0.01%
2024/05/08	6	28.15	2.1	28.17	28.25	3.9	24,971	0.02%
2024/05/07	4	28.08	11.4	28.06	28.20	-7.4	24,922	-0.03%
2024/05/06	3	28.00	5.1	27.98	28.10	-2.1	24,685	-0.01%
2024/05/03	0	0.00	1	27.65	27.60	-1	24,200	0.00%
2024/05/02	1	27.65	0.3	27.58	27.45	0.7	24,077	0.00%
2024/04/30	1	27.50	5	27.60	27.40	-4	24,007	-0.02%
2024/04/29	1.4	27.54	31.1	27.59	27.65	-29.7	23,856	-0.12%
2024/04/26	3	27.10	0	0.00	27.10	3	23,407	0.01%
2024/04/25	1.3	27.00	6	27.05	27.15	-4.7	23,519	-0.02%
2024/04/24	0	0.00	2	27.25	27.05	-2	23,463	-0.01%
2024/04/23	0	0.00	5.1	27.20	27.20	-5.1	23,582	-0.02%
2024/04/22	0	0.00	5	27.02	27.05	-5	23,508	-0.02%
2024/04/19	5	26.54	3.5	26.45	26.55	1.5	23,286	0.01%
2024/04/18	0	0.00	5	26.90	27.00	-5	22,782	-0.02%
2024/04/17	13	26.26	4	26.24	26.50	9	22,603	0.04%
2024/04/16	12	26.48	1.4	26.55	26.30	10.6	22,238	0.05%
2024/04/15	5.5	26.98	5.4	27.08	27.05	0.1	21,578	0.00%
2024/04/12	1.2	27.06	0.4	27.10	27.10	0.8	21,487	0.00%
2024/04/11	1	27.15	1	26.95	27.25	0	21,342	0.00%
2024/04/10	4.1	27.12	2	27.20	27.15	2.1	21,272	0.01%
2024/04/09	2.7	27.14	1	27.20	27.30	1.7	21,201	0.01%
2024/04/08	9	27.04	0	0.00	27.15	9	21,091	0.04%
2024/04/03	54	26.99	5	26.96	26.90	49	20,964	0.23%
2024/04/02	0.2	27.20	42	27.25	27.30	-41.8	20,732	-0.20%
2024/04/01	12	27.21	6	27.21	27.35	6	20,725	0.03%
2024/03/29	0	0.00	13	27.28	27.25	-13	20,636	-0.06%
2024/03/28	2	27.20	6	27.16	27.15	-4	20,438	-0.02%
2024/03/27	12.5	27.15	5	27.15	27.20	7.5	20,255	0.04%
2024/03/26	1.5	27.20	12.8	27.22	27.35	-11.3	20,157	-0.06%
2024/03/25	1.5	27.07	3	27.07	27.05	-1.5	19,831	-0.01%
2024/03/22	9	27.08	12.3	27.07	27.10	-3.3	19,769	-0.02%
2024/03/21	2	26.75	10	26.75	26.75	-8	19,355	-0.04%
2024/03/20	2.8	26.46	57	26.40	26.50	-54.2	19,372	-0.28%
2024/03/19	0	0.00	0.3	26.45	26.55	-0.3	19,384	0.00%
2024/03/18	11.2	26.49	61.4	26.53	26.50	-50.2	19,138	-0.26%
2024/03/15	0	0.00	26.4	26.07	26.20	-26.4	18,545	-0.14%
2024/03/14	10.2	25.95	72	25.99	26.05	-61.8	17,906	-0.35%
2024/03/13	0.6	25.60	7	25.65	25.70	-6.4	17,429	-0.04%
2024/03/12	3.1	25.50	0	0.00	25.65	3.1	17,248	0.02%
2024/03/11	3	25.50	26	25.40	25.50	-23	17,255	-0.13%
2024/03/08	4.6	25.32	13.1	25.31	25.30	-8.5	17,111	-0.05%
2024/03/06	1,460	25.36	1.5	25.36	25.40	1,458.5	16,754	8.71%	大買/鉅額交易
2024/03/05	0.2	25.35	0	0.00	25.30	0.2	17,078	0.00%
2024/03/04	0	25.30	27	25.34	25.35	-27	17,106	-0.16%
2024/03/01	0	0.00	11	25.35	25.35	-11	17,143	-0.06%
2024/02/29	5.3	25.25	7	25.26	25.25	-1.7	17,045	-0.01%
2024/02/27	13	25.08	4	25.10	25.10	9	16,349	0.06%
2024/02/26	14.1	24.34	1.1	24.35	24.35	13	15,680	0.08%
2024/02/23	34.8	24.50	0	0.00	24.40	34.8	15,393	0.23%
2024/02/22	4.3	24.59	0	0.00	24.50	4.3	15,548	0.03%
2024/02/21	21.3	24.66	13.4	24.75	24.65	7.9	15,462	0.05%
2024/02/20	0	24.80	3	24.82	24.75	-3	15,474	-0.02%
2024/02/19	1	24.75	10	24.73	24.80	-9	15,942	-0.06%
2024/02/16	9.5	24.65	5.8	24.70	24.65	3.7	16,164	0.02%
2024/02/15	2	24.73	11	24.65	24.65	-9	16,245	-0.06%
2024/02/05	52.1	24.52	0.4	24.55	24.50	51.8	16,018	0.32%
2024/02/02	1	24.80	0	0.00	24.85	1	15,635	0.01%
2024/02/01	1	24.80	5	24.75	24.90	-4	15,583	-0.03%
2024/01/31	13	24.71	0	0.00	24.75	13	15,622	0.08%
2024/01/30	1	24.75	0	0.00	24.75	1	15,642	0.01%
2024/01/29	1	24.95	0.1	24.95	25.00	0.9	15,754	0.01%
2024/01/26	1	24.90	7	24.81	24.85	-6	15,870	-0.04%
2024/01/25	0.8	24.69	0	0.00	24.65	0.8	15,891	0.01%
2024/01/24	4.1	24.60	0	0.00	24.65	4.1	15,832	0.03%
2024/01/23	1	24.65	1	24.60	24.65	0	15,780	0.00%
2024/01/22	23.1	24.61	0	0.00	24.55	23.1	15,738	0.15%
2024/01/19	2	24.50	0	0.00	24.70	2	15,569	0.01%
2024/01/18	24.8	24.60	2	24.60	24.55	22.8	15,506	0.15%
2024/01/17	11	24.66	0	0.00	24.60	11	15,396	0.07%
2024/01/16	2.1	24.93	3.1	25.05	25.00	-1	15,148	-0.01%
2024/01/15	1	25.35	0	0.00	25.40	1	14,957	0.01%
2024/01/12	2	25.30	4	25.33	25.35	-2	15,170	-0.01%
2024/01/11	0.1	25.50	0.7	25.45	25.40	-0.6	15,220	0.00%
2024/01/10	5	25.40	0	0.00	25.40	5	15,145	0.03%
2024/01/09	0.2	25.70	0	0.00	25.50	0.2	15,226	0.00%
2024/01/08	56.1	25.84	2	25.90	25.80	54.1	15,229	0.36%
2024/01/05	0.5	25.67	0	0.00	25.65	0.5	15,177	0.00%
2024/01/04	1,415	25.65	12.4	25.60	25.70	1,402.6	15,318	9.16%	大買/鉅額交易
2024/01/03	1.6	25.59	1	25.60	25.60	0.6	15,632	0.00%
2024/01/02	3	25.80	1	25.90	25.90	2	15,580	0.01%
2023/12/29	3	25.75	20	25.79	25.80	-17	15,639	-0.11%
2023/12/28	2	25.65	1	25.80	25.80	1	15,982	0.01%
2023/12/27	0.7	25.60	4	25.64	25.70	-3.3	15,958	-0.02%
2023/12/26	0.4	25.40	2	25.45	25.50	-1.6	15,869	-0.01%
2023/12/25	2	25.35	0	25.35	25.35	2	15,844	0.01%
2023/12/22	0	25.35	5	25.30	25.40	-5	15,902	-0.03%
2023/12/21	1	25.30	0	0.00	25.40	1	15,928	0.01%
2023/12/20	0.2	25.40	0	0.00	25.40	0.2	15,837	0.00%
2023/12/19	0	25.40	3	25.43	25.50	-3	15,759	-0.02%
2023/12/18	0	25.65	0	0.00	25.65	0	15,928	0.00%
2023/12/15	7	25.75	5	25.77	25.70	2	16,006	0.01%
2023/12/14	0	25.60	6	25.71	25.75	-6	15,631	-0.04%
2023/12/13	2.1	25.41	0	0.00	25.45	2.1	15,320	0.01%
2023/12/12	1.4	25.46	58.7	25.48	25.50	-57.3	15,780	-0.36%
2023/12/11	3.7	25.50	0	0.00	25.60	3.7	15,935	0.02%
2023/12/08	22.6	25.56	15	25.58	25.60	7.5	15,933	0.05%
2023/12/07	0	0.00	0.1	25.50	25.50	-0.1	15,995	0.00%
2023/12/06	0.2	25.55	4	25.60	25.55	-3.8	16,053	-0.02%
2023/12/05	0.2	25.40	2	25.30	25.45	-1.8	15,903	-0.01%
2023/12/04	1	25.20	4	25.25	25.25	-3	15,964	-0.02%
2023/12/01	11	25.29	0	0.00	25.25	11	16,050	0.07%
2023/11/30	0	0.00	3	25.57	25.60	-3	15,938	-0.02%
2023/11/29	0	0.00	4.2	25.60	25.55	-4.2	15,390	-0.03%
2023/11/28	0	0.00	7	25.66	25.70	-7	15,247	-0.05%
2023/11/27	3	25.37	19	25.40	25.35	-16	15,485	-0.10%
2023/11/24	1	25.40	1.2	25.49	25.50	-0.2	15,446	0.00%
2023/11/22	0	0.00	4.4	25.55	25.50	-4.4	15,421	-0.03%
2023/11/21	18	25.59	6.5	25.62	25.70	11.6	15,392	0.08%
2023/11/20	0	25.15	16.5	25.14	25.20	-16.5	15,160	-0.11%
2023/11/17	4.1	25.18	6	25.08	25.15	-1.9	15,128	-0.01%
2023/11/16	0.2	25.00	5.3	24.99	25.15	-5.1	15,028	-0.03%
2023/11/15	7	24.49	12.5	24.59	24.60	-5.5	14,492	-0.04%
2023/11/14	4	24.46	0	0.00	24.50	4	14,218	0.03%
2023/11/13	0	0.00	1	24.55	24.50	-1	14,179	-0.01%
2023/11/10	0.1	24.50	0	0.00	24.50	0.1	14,489	0.00%
2023/11/09	5	24.50	0	0.00	24.45	5	14,577	0.03%
2023/11/08	4	24.50	2	24.50	24.55	2	14,809	0.01%
2023/11/07	0	0.00	4	24.40	24.50	-4	14,679	-0.03%
2023/11/06	0	0.00	8	24.61	24.55	-8	14,703	-0.05%
2023/11/03	1	24.25	9	24.40	24.35	-8	14,523	-0.06%
2023/11/02	0.7	24.19	15.9	24.08	24.15	-15.2	14,579	-0.10%
2023/11/01	14	23.85	0	0.00	23.85	14	14,552	0.10%
2023/10/31	0	0.00	0.2	23.95	23.85	-0.2	14,678	0.00%
2023/10/30	5.1	23.82	4	23.86	23.85	1.1	14,894	0.01%
2023/10/27	3.7	23.91	1	23.90	24.00	2.7	14,857	0.02%
2023/10/26	4.3	23.87	5.1	23.88	23.80	-0.8	15,070	-0.01%
2023/10/25	6.4	23.99	3	24.00	23.95	3.4	15,050	0.02%
2023/10/24	4.8	23.96	0	0.00	23.95	4.8	15,626	0.03%
2023/10/23	11.5	23.97	5	23.90	24.05	6.5	16,228	0.04%
2023/10/20	4.7	24.03	2	23.90	24.00	2.6	16,482	0.02%
2023/10/19	2.3	24.28	1	24.35	24.20	1.3	16,384	0.01%
2023/10/18	0	0.00	8	24.55	24.50	-8	16,613	-0.05%
2023/10/17	0.3	24.65	0	0.00	24.70	0.3	16,772	0.00%
2023/10/16	1	24.63	3.4	24.62	24.70	-2.4	16,846	-0.01%
2023/10/13	0	0.00	1	24.65	24.65	-1	16,874	-0.01%
2023/10/12	3.8	24.69	1	24.60	24.75	2.8	17,048	0.02%
2023/10/11	6.7	24.42	20	24.53	24.60	-13.3	17,071	-0.08%
2023/10/06	2.3	24.11	12	24.18	24.20	-9.7	16,857	-0.06%
2023/10/05	2.2	23.96	6	23.90	24.00	-3.8	16,946	-0.02%
2023/10/04	41.7	23.87	0	0.00	23.80	41.7	16,918	0.25%
2023/10/03	5	24.10	0	0.00	24.10	5	16,657	0.03%
2023/10/02	4.2	24.24	0	0.00	24.15	4.2	16,730	0.03%
2023/09/28	2.2	24.16	0.7	24.25	24.25	1.5	17,234	0.01%
2023/09/27	2	24.18	0	0.00	24.15	2	17,375	0.01%
2023/09/26	5.2	24.13	6	24.18	24.15	-0.8	17,441	0.00%
2023/09/25	0.1	24.25	4	24.20	24.30	-3.9	17,418	-0.02%
2023/09/22	2.2	24.15	0.2	24.20	24.10	2	17,676	0.01%
2023/09/21	4.5	24.11	0	0.00	24.05	4.5	17,755	0.03%
2023/09/20	2	24.35	0	0.00	24.35	2	17,558	0.01%
2023/09/19	0	0.00	3.7	24.50	24.45	-3.7	17,476	-0.02%
2023/09/18	2	24.40	2	24.43	24.45	0	17,648	0.00%
2023/09/15	6.6	24.49	4.5	24.78	24.40	2	17,710	0.01%
2023/09/14	4.2	24.61	1.8	24.80	24.80	2.5	17,220	0.01%
2023/09/13	6.1	24.29	0	0.00	24.30	6.1	17,044	0.04%
2023/09/12	11.3	24.18	9.1	24.12	24.25	2.2	17,281	0.01%
2023/09/11	8.7	24.12	0	0.00	24.15	8.7	17,201	0.05%
2023/09/08	12	24.23	0	0.00	24.20	12	17,161	0.07%
2023/09/07	19.5	24.24	0	0.00	24.20	19.5	17,201	0.11%
2023/09/06	3.4	24.36	0	0.00	24.35	3.4	17,154	0.02%
2023/09/05	1	24.50	0	0.00	24.50	1	17,051	0.01%
2023/09/04	0.7	24.66	2	24.65	24.60	-1.2	17,088	-0.01%
2023/09/01	3.3	24.59	0	0.00	24.55	3.3	17,206	0.02%
2023/08/31	4.5	24.70	2.2	24.76	24.45	2.2	17,334	0.01%
2023/08/30	2.3	24.81	1.4	24.87	24.80	0.9	17,105	0.01%
2023/08/29	3	24.58	13	24.55	24.60	-10	17,267	-0.06%
2023/08/28	2	24.53	0	0.00	24.50	2	17,312	0.01%
2023/08/25	2	24.40	8	24.40	24.35	-6	17,853	-0.03%
2023/08/24	13.8	24.42	1	24.55	24.40	12.8	17,935	0.07%
2023/08/23	7.3	24.62	10.4	24.60	24.55	-3.1	17,763	-0.02%
2023/08/22	0.5	24.81	0	0.00	24.65	0.5	17,798	0.00%
2023/08/21	3.8	24.84	1.1	24.81	24.85	2.7	17,833	0.02%
2023/08/18	1	24.50	1.9	24.72	24.60	-0.9	17,896	0.00%
2023/08/17	2.2	24.47	0	0.00	24.50	2.2	17,943	0.01%
2023/08/16	17	24.62	43	24.58	24.55	-26	17,968	-0.14%
2023/08/15	5.7	25.14	7.9	25.34	25.00	-2.2	18,074	-0.01%
2023/08/14	19.2	25.39	4	25.40	25.35	15.2	18,157	0.08%
2023/08/11	2.1	25.76	0	0.00	25.70	2.1	18,303	0.01%
2023/08/10	1	25.70	6	25.83	25.85	-5	18,654	-0.03%
2023/08/09	0	0.00	15	25.75	25.90	-15	18,587	-0.08%
2023/08/08	2.1	25.65	0.3	25.80	25.60	1.8	18,629	0.01%
2023/08/07	1	25.65	10	25.65	25.75	-9	18,521	-0.05%
2023/08/04	4	25.61	2	25.65	25.55	2	19,029	0.01%
2023/08/02	10.3	25.68	0	0.00	25.65	10.3	19,034	0.05%
2023/08/01	1	25.90	2	25.95	25.95	-1	18,926	-0.01%
2023/07/31	0.3	25.90	13	25.91	25.85	-12.7	18,911	-0.07%
2023/07/28	2.2	25.93	0	0.00	25.95	2.2	18,840	0.01%
2023/07/27	26.8	25.96	23	25.96	26.00	3.8	19,073	0.02%
2023/07/26	1.5	26.93	37	26.89	26.95	-35.5	18,746	-0.19%
2023/07/25	18	26.55	0	0.00	26.55	18	18,198	0.10%
2023/07/21	3	26.60	6.2	26.54	26.45	-3.2	17,922	-0.02%
2023/07/19	10.1	26.50	6	26.49	26.45	4.1	17,536	0.02%
2023/07/18	0	0.00	5.7	26.40	26.45	-5.7	17,454	-0.03%
2023/07/17	4	26.43	1	26.40	26.45	3	17,439	0.02%
2023/07/14	0	0.00	3	26.10	26.30	-3	17,330	-0.02%
2023/07/13	1.8	26.03	15	26.05	26.00	-13.2	17,212	-0.08%
2023/07/11	0.2	25.85	0	0.00	25.80	0.2	17,178	0.00%
2023/07/10	4.4	25.50	0	0.00	25.45	4.4	17,133	0.03%
2023/07/07	8.2	25.49	10	25.45	25.55	-1.8	17,090	-0.01%
2023/07/06	2.6	25.95	1	25.80	25.80	1.6	17,046	0.01%
2023/07/04	1	26.00	10	25.99	26.05	-9	16,516	-0.05%
2023/07/03	1.1	26.20	0.2	26.25	26.20	0.9	17,050	0.01%
2023/06/30	2	25.85	3.6	26.09	26.05	-1.6	17,383	-0.01%
2023/06/29	1	26.00	4	26.00	25.95	-3	17,356	-0.02%
2023/06/28	0.1	26.15	0	0.00	26.10	0.1	17,343	0.00%
2023/06/27	3	26.22	1	26.25	26.20	2	17,375	0.01%
2023/06/26	2.2	26.37	0	0.00	26.35	2.2	17,445	0.01%
2023/06/21	0	0.00	7.2	26.35	26.40	-7.2	17,372	-0.04%
2023/06/20	1	26.30	1	26.25	26.30	0	17,509	0.00%
2023/06/19	0.2	26.10	0	0.00	26.30	0.2	17,602	0.00%
2023/06/16	0	0.00	1.2	26.39	26.20	-1.2	17,763	-0.01%
2023/06/15	0.4	26.21	1	26.25	26.25	-0.6	17,695	0.00%
2023/06/14	3.1	26.30	7	26.26	26.25	-3.9	18,005	-0.02%
2023/06/13	1	26.15	0	0.00	26.30	1	18,799	0.01%
2023/06/12	4.4	26.23	0.1	26.30	26.20	4.3	18,972	0.02%
2023/06/09	1.1	26.60	0	0.00	26.50	1.1	19,209	0.01%
2023/06/08	0.1	26.55	5.4	26.55	26.60	-5.3	19,690	-0.03%
2023/06/07	3.5	26.60	8.9	26.60	26.70	-5.4	20,013	-0.03%
2023/06/06	2	26.58	3	26.58	26.55	-1	20,186	-0.01%
2023/06/05	2,500.5	26.39	9	26.38	26.35	2,491.5	20,288	12.28%	大買/鉅額交易
2023/06/02	0	0.00	2.2	26.00	26.00	-2.2	20,283	-0.01%
2023/06/01	1.2	25.91	6.8	25.90	25.85	-5.6	20,341	-0.03%
2023/05/31	0.1	25.95	5	25.95	25.90	-4.9	20,433	-0.02%
2023/05/30	1	25.95	5	25.94	25.90	-4	20,093	-0.02%
2023/05/29	5	25.80	3	25.90	25.80	2	20,295	0.01%
2023/05/26	2.5	25.92	0	0.00	25.75	2.5	21,019	0.01%
2023/05/24	0	0.00	3.6	26.02	26.10	-3.6	21,844	-0.02%
2023/05/22	0	0.00	3	26.20	26.20	-3	24,670	-0.01%
2023/05/19	2.5	26.12	16	26.20	26.30	-13.5	24,822	-0.05%
2023/05/18	0	0.00	5	25.99	26.00	-5	24,535	-0.02%
2023/05/17	0	0.00	11	25.86	25.90	-11	24,518	-0.04%
2023/05/16	1.2	25.65	22.8	25.55	25.70	-21.7	24,504	-0.09%
2023/05/15	0.1	25.25	0	25.15	25.30	0.1	24,649	0.00%
2023/05/12	0.6	25.29	0	0.00	25.25	0.6	24,732	0.00%
2023/05/11	2	25.40	6.7	25.35	25.45	-4.7	24,717	-0.02%
2023/05/10	7.1	25.40	20.4	25.35	25.50	-13.3	24,967	-0.05%
2023/05/09	0.8	25.04	2	25.05	25.05	-1.2	24,612	0.00%
2023/05/08	0	0.00	9.3	24.99	24.95	-9.3	24,684	-0.04%
2023/05/05	0.1	24.90	2.5	24.94	24.95	-2.4	24,564	-0.01%
2023/05/04	0.9	24.80	9	24.82	24.90	-8.1	24,734	-0.03%
2023/05/03	1.9	24.81	21.4	24.75	24.80	-19.5	24,849	-0.08%
2023/05/02	5	24.60	0	0.00	24.90	5	25,028	0.02%
2023/04/28	4	24.85	10	24.85	24.95	-6	25,602	-0.02%
2023/04/27	1.3	24.73	0	0.00	24.80	1.3	25,915	0.01%
2023/04/26	0.5	24.95	2.8	24.96	24.95	-2.3	26,074	-0.01%
2023/04/25	2	24.90	3	24.88	24.95	-1	26,059	0.00%
2023/04/21	4	24.83	0	0.00	24.85	4	26,318	0.02%
2023/04/20	2	24.95	0	0.00	24.90	2	26,408	0.01%
2023/04/19	15	25.08	2	25.03	25.05	13	26,893	0.05%
2023/04/18	5.9	25.29	0	0.00	25.30	5.9	26,824	0.02%
2023/04/17	1	25.15	1.1	25.25	25.25	-0.1	26,845	0.00%
2023/04/14	0	0.00	4	25.41	25.45	-4	26,928	-0.01%
2023/04/13	0	0.00	1	25.25	25.30	-1	26,870	0.00%
2023/04/12	0	0.00	0.5	25.15	25.30	-0.5	26,846	0.00%
2023/04/11	0.1	25.00	1.2	25.16	25.25	-1.1	26,870	0.00%
2023/04/10	0	0.00	0.6	25.10	25.00	-0.6	26,754	0.00%
2023/04/07	1	25.15	1.3	24.98	25.00	-0.3	26,718	0.00%
2023/04/06	3	25.42	28.2	25.45	25.45	-25.2	26,524	-0.10%
2023/03/31	0	0.00	13.1	25.03	25.30	-13.1	25,953	-0.05%
2023/03/30	0.5	24.95	40	24.98	25.00	-39.5	25,577	-0.15%
2023/03/29	4	24.86	11	24.90	24.90	-7	25,366	-0.03%
2023/03/28	11	24.80	11	24.74	24.80	0	25,574	0.00%
2023/03/27	1.1	24.65	13	24.70	24.70	-11.9	25,631	-0.05%
2023/03/24	0.5	24.60	51	24.65	24.70	-50.5	25,780	-0.20%
2023/03/23	6	24.56	48	24.53	24.65	-42	25,780	-0.16%
2023/03/22	3	24.30	15.2	24.42	24.45	-12.2	25,746	-0.05%
2023/03/21	12.6	23.94	0.1	24.15	23.95	12.5	25,969	0.05%
2023/03/20	10.4	23.71	0	0.00	23.75	10.4	25,940	0.04%
2023/03/17	23.3	23.73	0	0.00	23.70	23.3	25,820	0.09%
2023/03/16	46.1	23.60	6	23.58	23.55	40.1	25,737	0.16%
2023/03/15	10.8	24.07	0.2	24.15	24.00	10.6	25,346	0.04%
2023/03/14	44.2	24.08	5	24.06	24.05	39.2	25,227	0.16%
2023/03/13	57.5	24.27	1	24.30	24.35	56.5	24,999	0.23%
2023/03/10	27.1	24.61	28	24.55	24.55	-0.9	24,830	0.00%
2023/03/09	61.1	24.87	0	0.00	24.85	61.1	24,730	0.25%
2023/03/08	10	24.98	0	0.00	25.00	10	25,046	0.04%
2023/03/07	21	24.92	11	24.90	25.00	10	25,186	0.04%
2023/03/06	7	24.84	6	24.79	24.85	1	25,275	0.00%
2023/03/03	6.1	24.69	5	24.75	24.65	1.1	25,394	0.00%
2023/03/02	23	24.65	6	24.70	24.70	17	25,413	0.07%
2023/03/01	26.2	24.75	0	0.00	24.80	26.2	25,464	0.10%
2023/02/24	1.1	24.85	3.1	24.90	24.95	-2	25,274	-0.01%
2023/02/23	4.2	24.96	8	24.93	24.95	-3.8	24,712	-0.02%
2023/02/22	12	24.72	19	24.83	24.90	-7	24,520	-0.03%
2023/02/21	81.2	24.69	30.5	24.73	24.75	50.7	24,211	0.21%
2023/02/20	7.6	25.96	2	25.93	26.00	5.6	22,032	0.03%
2023/02/17	4.5	25.40	3	25.42	25.40	1.5	22,020	0.01%
2023/02/16	16	25.15	1	25.10	25.10	15	22,302	0.07%
2023/02/15	4.2	25.17	15	25.06	25.05	-10.8	22,859	-0.05%
2023/02/14	10.5	25.29	8	25.20	25.25	2.5	22,744	0.01%
2023/02/13	3.2	25.03	3	25.02	25.20	0.2	22,744	0.00%
2023/02/10	19.1	24.68	0	0.00	24.70	19.1	22,403	0.09%
2023/02/09	1	24.60	0	0.00	24.60	1	22,403	0.00%
2023/02/08	13.4	24.51	5.5	24.79	24.50	7.9	22,448	0.04%
2023/02/07	13.2	24.49	15.8	24.45	24.40	-2.6	22,204	-0.01%
2023/02/06	8.8	24.58	0	0.00	24.50	8.8	22,109	0.04%
2023/02/03	0.1	24.75	4.6	24.72	24.70	-4.5	21,991	-0.02%
2023/02/02	14.4	24.65	0	0.00	24.65	14.4	22,066	0.07%
2023/02/01	3.2	24.65	1	24.60	24.65	2.2	21,983	0.01%
2023/01/31	9.5	24.59	2.6	24.62	24.50	6.9	22,091	0.03%
2023/01/30	6.2	24.83	5	24.57	24.90	1.2	21,892	0.01%
2023/01/17	4.2	24.21	15	24.20	24.15	-10.8	21,493	-0.05%
2023/01/16	7.2	24.52	0	0.00	24.45	7.2	21,542	0.03%
2023/01/13	2.2	24.35	16	24.37	24.25	-13.8	21,747	-0.06%
2023/01/12	22.2	24.13	1	24.15	24.05	21.2	22,253	0.10%
2023/01/11	22.1	24.33	2	24.20	24.20	20.1	22,618	0.09%
2023/01/10	1.1	24.40	1	24.60	24.50	0.1	23,176	0.00%
2023/01/09	2	24.05	8.9	24.44	24.60	-6.9	23,482	-0.03%
2023/01/06	1.1	24.00	0	0.00	23.95	1.1	23,520	0.00%
2023/01/05	0	0.00	5	24.00	24.00	-5	24,293	-0.02%
2023/01/04	9.5	23.85	2	23.85	23.80	7.5	24,469	0.03%
2023/01/03	2.6	23.94	3	24.10	24.00	-0.4	24,994	0.00%
2022/12/30	0.1	24.20	0	0.00	24.05	0.1	25,089	0.00%
2022/12/29	4	23.91	0	0.00	24.10	4	25,674	0.02%
2022/12/28	1	24.10	0	0.00	24.05	1	25,844	0.00%
2022/12/27	1.3	24.30	0	0.00	24.30	1.3	26,088	0.00%
2022/12/26	0	0.00	1	24.20	24.15	-1	26,483	0.00%
2022/12/23	2.1	24.06	0	0.00	24.10	2.1	26,908	0.01%
2022/12/22	0	0.00	0.2	24.25	24.35	-0.2	27,330	0.00%
2022/12/21	2.1	24.03	4	24.10	24.10	-2	27,681	-0.01%
2022/12/20	9.7	23.98	0	0.00	24.00	9.7	27,990	0.03%
2022/12/19	3.2	24.09	0	0.00	24.30	3.2	28,030	0.01%
2022/12/16	1	24.30	0.2	24.40	24.25	0.9	28,079	0.00%
2022/12/15	0	24.55	0	0.00	24.60	0	28,313	0.00%
2022/12/14	0	0.00	2.1	24.60	24.65	-2.1	28,358	-0.01%
2022/12/13	6.4	24.41	0	0.00	24.20	6.4	28,309	0.02%
2022/12/12	10	24.50	0.3	24.55	24.55	9.7	27,953	0.03%
2022/12/09	5.1	24.71	16	24.69	24.65	-10.9	28,309	-0.04%
2022/12/08	2	24.45	8	24.50	24.65	-6	28,421	-0.02%
2022/12/07	2.2	24.38	30	24.37	24.40	-27.8	28,384	-0.10%
2022/12/06	12.6	24.13	12.3	24.20	24.20	0.3	28,176	0.00%
2022/12/05	11.2	24.26	50	24.40	24.25	-38.8	28,230	-0.14%
2022/12/02	53.2	24.28	4	24.43	24.15	49.2	28,164	0.17%
2022/12/01	22.7	24.60	3	24.73	24.60	19.7	28,065	0.07%
2022/11/30	4	24.90	17	24.72	24.80	-13	27,907	-0.05%
2022/11/29	2.2	24.42	21	24.28	24.50	-18.8	27,597	-0.07%
2022/11/28	16	23.88	0	0.00	24.10	16	27,285	0.06%
2022/11/25	20	24.09	2	23.95	24.15	18	27,359	0.07%
2022/11/24	1	24.10	10	24.15	24.25	-9	27,342	-0.03%
2022/11/23	2	24.03	0.8	24.05	24.00	1.2	27,320	0.00%
2022/11/22	1	23.60	0.8	23.80	23.75	0.2	27,186	0.00%
2022/11/21	2.2	23.52	2	23.55	23.75	0.2	27,053	0.00%
2022/11/18	3.1	23.57	0	0.00	23.70	3.1	26,863	0.01%
2022/11/17	15.2	23.73	3	23.75	23.75	12.2	26,730	0.05%
2022/11/16	5.2	24.04	1	24.05	24.00	4.2	26,587	0.02%
2022/11/15	7	23.94	14.3	24.12	24.20	-7.3	26,305	-0.03%
2022/11/14	13	23.97	0	0.00	24.05	13	25,900	0.05%
2022/11/11	0	0.00	2.2	23.95	24.00	-2.2	25,449	-0.01%
2022/11/10	8.1	23.21	0	0.00	23.20	8.1	24,852	0.03%
2022/11/09	4.1	23.43	0.7	23.55	23.45	3.4	24,785	0.01%
2022/11/08	0	0.00	1	23.50	23.50	-1	24,490	0.00%
2022/11/07	14	23.36	10	23.45	23.50	4	24,427	0.02%
2022/11/04	4.3	22.99	0	0.00	23.05	4.3	24,457	0.02%
2022/11/03	13.3	23.05	0	0.00	23.05	13.3	24,429	0.05%
2022/11/02	10.1	23.26	5	23.25	23.25	5.1	24,583	0.02%
2022/11/01	0.2	23.50	1	23.40	23.40	-0.8	24,560	0.00%
2022/10/31	0.2	23.40	0	0.00	23.20	0.2	24,549	0.00%
2022/10/28	7.1	23.05	10	23.25	23.15	-2.9	24,458	-0.01%
2022/10/27	6.8	23.46	10	23.50	23.10	-3.2	24,668	-0.01%
2022/10/26	1.7	23.31	0	0.00	23.20	1.7	24,592	0.01%
2022/10/25	1.7	22.54	0	0.00	22.80	1.7	24,368	0.01%
2022/10/24	5.2	22.80	0	0.00	22.85	5.2	24,346	0.02%
2022/10/21	5.7	23.00	0	0.00	22.95	5.7	24,367	0.02%
2022/10/20	7.4	22.13	1	22.40	22.55	6.4	24,420	0.03%
2022/10/19	25.8	22.68	0.1	22.75	22.50	25.6	24,148	0.11%
2022/10/18	12.5	22.92	0.1	22.90	23.00	12.4	24,006	0.05%
2022/10/17	7	23.13	3.6	23.18	23.10	3.4	23,675	0.01%
2022/10/14	20.1	23.66	2	23.63	23.55	18.1	23,619	0.08%
2022/10/13	33.7	23.78	6.4	23.92	23.75	27.4	23,349	0.12%
2022/10/12	12.3	24.37	1.6	24.70	24.60	10.7	22,797	0.05%
2022/10/11	15.7	24.66	0	0.00	24.40	15.7	22,867	0.07%
2022/10/07	3.1	25.27	0	0.00	25.30	3.1	22,305	0.01%
2022/10/06	7.6	25.28	2	25.25	25.45	5.6	22,453	0.02%
2022/10/05	42.3	25.28	0	0.00	25.25	42.3	22,312	0.19%
2022/10/04	17.5	25.41	1	25.55	25.30	16.5	22,603	0.07%
2022/10/03	3.2	25.34	0	0.00	25.35	3.2	23,041	0.01%
2022/09/30	5.7	25.89	1	25.90	25.75	4.7	22,887	0.02%
2022/09/29	23.3	26.00	0	0.00	26.10	23.3	22,759	0.10%
2022/09/28	13.2	26.07	6	26.50	26.10	7.2	22,658	0.03%
2022/09/27	12.5	26.19	12	26.15	26.15	0.5	22,376	0.00%
2022/09/26	10.8	26.48	36	26.55	26.35	-25.2	22,217	-0.11%
2022/09/23	2.7	26.83	40	26.78	26.75	-37.3	22,276	-0.17%
2022/09/22	19	26.86	10	26.86	26.80	9	22,245	0.04%
2022/09/21	8.3	27.28	0	0.00	27.30	8.3	21,945	0.04%
2022/09/20	11	27.34	64.1	27.40	27.40	-53.1	21,898	-0.24%
2022/09/19	3	27.42	0	0.00	27.40	3	21,916	0.01%
2022/09/16	17.5	27.40	0	0.00	27.40	17.5	21,998	0.08%
2022/09/15	4	27.39	4.1	27.55	27.55	-0.1	21,723	0.00%
2022/09/14	9.1	27.48	1	27.61	27.40	8.2	21,826	0.04%
2022/09/13	1	27.85	3.2	27.84	27.75	-2.2	21,825	-0.01%
2022/09/12	2.2	27.59	2.2	27.70	27.75	0	21,909	0.00%
2022/09/08	1.5	27.41	2.6	27.51	27.50	-1.2	22,215	-0.01%
2022/09/07	13.3	27.37	1	27.50	27.30	12.3	22,493	0.05%
2022/09/06	16.6	27.75	15	27.95	27.80	1.6	22,502	0.01%
2022/09/05	5.2	27.54	0	0.00	27.55	5.2	22,607	0.02%
2022/09/02	1	27.65	9	27.65	27.60	-8	22,677	-0.04%
2022/09/01	69.8	27.77	1,501.1	27.68	27.65	-1,431.2	22,680	-6.31%	大賣/鉅額交易
2022/08/31	2.3	27.80	49.5	27.97	28.20	-47.2	22,507	-0.21%
2022/08/30	4.2	27.69	1	27.75	27.65	3.2	22,279	0.01%
2022/08/29	7.2	27.67	1.4	27.63	27.70	5.8	22,262	0.03%
2022/08/26	23	27.95	20	28.05	28.00	3	22,205	0.01%
2022/08/25	2.2	27.85	0	0.00	27.80	2.2	22,389	0.01%
2022/08/24	2	27.65	0	0.00	27.65	2	22,660	0.01%
2022/08/23	9.4	27.55	0	0.00	27.55	9.4	23,486	0.04%
2022/08/22	3.1	27.83	1	27.90	27.80	2.1	23,625	0.01%
2022/08/19	1.9	28.04	1.1	27.92	28.05	0.8	23,772	0.00%
2022/08/18	37.4	28.07	2	28.00	28.05	35.3	24,571	0.14%
2022/08/17	8.1	28.16	3	28.18	28.25	5.1	24,592	0.02%
2022/08/16	11.2	28.21	0	0.00	28.30	11.2	24,579	0.05%
2022/08/12	3.2	28.41	3	28.42	28.45	0.2	25,136	0.00%
2022/08/11	2.2	28.53	9.1	28.52	28.50	-6.8	25,489	-0.03%
2022/08/10	20.2	28.18	2	28.23	28.15	18.2	25,919	0.07%
2022/08/09	4.1	27.86	3	27.98	28.10	1.1	26,201	0.00%
2022/08/08	1	27.55	0	0.00	27.60	1	26,293	0.00%
2022/08/04	2	27.23	1	27.15	27.30	1	27,340	0.00%
2022/08/03	40.3	27.01	0	0.00	27.20	40.3	27,583	0.15%
2022/08/02	2.2	27.15	2	27.08	27.35	0.2	28,013	0.00%
2022/08/01	4	27.26	1	27.50	27.20	3	28,162	0.01%
2022/07/29	20.6	27.37	1.3	27.66	27.50	19.3	28,435	0.07%
2022/07/28	11.4	27.48	3.6	27.39	27.65	7.8	28,289	0.03%
2022/07/27	3.4	29.17	6	29.15	29.35	-2.6	28,025	-0.01%
2022/07/26	25	29.26	0	0.00	29.20	25	27,904	0.09%
2022/07/25	2	29.18	2	29.25	29.15	0	27,790	0.00%
2022/07/22	7.3	29.02	7	29.01	29.05	0.3	27,909	0.00%
2022/07/21	0.2	28.15	5	28.28	28.45	-4.8	27,922	-0.02%
2022/07/20	2	27.85	3	28.20	27.85	-1	27,933	0.00%
2022/07/19	4	27.70	0	0.00	27.85	4	27,927	0.01%
2022/07/18	0.2	27.70	2	27.75	28.00	-1.8	28,027	-0.01%
2022/07/15	4	27.13	1	27.20	27.20	3	27,870	0.01%
2022/07/14	0	27.65	2	27.35	27.40	-2	27,967	-0.01%
2022/07/13	9.2	26.93	5	27.19	27.10	4.2	27,947	0.01%
2022/07/12	4.3	26.46	8	26.64	26.50	-3.8	28,125	-0.01%
2022/07/11	10.1	27.26	14	27.13	27.05	-3.9	27,990	-0.01%
2022/07/08	9.3	28.53	1	28.65	28.30	8.3	28,352	0.03%
2022/07/07	1	28.50	1,500.3	28.51	28.60	-1,499.3	28,510	-5.26%	大賣/鉅額交易
2022/07/06	15.2	28.77	1.7	28.89	28.60	13.5	28,719	0.05%
2022/07/05	1	29.00	1	29.25	29.05	0	29,133	0.00%
2022/07/04	3	29.07	0	0.00	28.95	3	29,590	0.01%
2022/07/01	2	28.95	1	29.15	29.10	1	30,456	0.00%
2022/06/30	0	0.00	10	29.05	29.00	-10	30,507	-0.03%
2022/06/27	0	29.85	2	29.80	29.70	-2	30,904	-0.01%
2022/06/24	0	0.00	3	29.53	29.65	-3	31,025	-0.01%
2022/06/23	0	0.00	2	29.22	29.40	-2	31,097	-0.01%
2022/06/22	3	29.03	2	28.95	28.95	1	30,976	0.00%
2022/06/21	0	0.00	1	29.45	29.50	-1	30,840	0.00%
2022/06/20	2	29.30	13	29.15	29.00	-11	30,838	-0.04%
2022/06/17	4	28.99	11	28.94	29.10	-7	30,830	-0.02%
2022/06/16	0.3	29.60	0	0.00	29.50	0.3	30,482	0.00%
2022/06/15	4	29.27	0	0.00	29.15	4	30,603	0.01%
2022/06/14	3	29.00	4	29.24	29.45	-1	30,745	0.00%
2022/06/13	22.6	28.95	19	28.90	28.90	3.6	30,810	0.01%
2022/06/10	0.2	29.20	0	0.00	29.15	0.2	30,665	0.00%
2022/06/09	3	29.22	1	29.35	29.15	2	30,719	0.01%
2022/06/08	0	0.00	2	29.55	29.50	-2	30,664	-0.01%
2022/06/07	6.1	29.39	0	0.00	29.35	6.1	30,891	0.02%
2022/06/06	8	29.50	3	29.55	29.60	5	31,008	0.02%
2022/06/02	6.1	29.49	0	0.00	29.55	6.1	31,306	0.02%
2022/06/01	9	29.99	0	0.00	29.80	9	31,558	0.03%
2022/05/31	11	29.76	2	30.60	30.60	9	31,353	0.03%
2022/05/30	3	30.05	2.2	29.99	30.05	0.8	30,566	0.00%
2022/05/27	2	29.33	9	29.36	29.40	-7	30,477	-0.02%
2022/05/26	24.1	28.82	12	28.80	28.80	12.1	30,519	0.04%
2022/05/25	2	29.55	6	29.50	29.55	-4	30,243	-0.01%
2022/05/24	4	29.51	1	29.45	29.45	3	30,635	0.01%
2022/05/23	1.3	28.85	2	29.28	29.45	-0.7	30,589	0.00%
2022/05/20	5	28.90	1	28.95	28.90	4	30,556	0.01%
2022/05/19	12	28.75	3	28.88	28.75	9	30,358	0.03%
2022/05/18	7	29.18	4	28.84	29.60	3	29,968	0.01%
2022/05/17	10	28.84	2	28.90	28.60	8	29,719	0.03%
2022/05/16	2	29.00	30	29.02	29.10	-28	29,628	-0.09%
2022/05/13	15	29.20	1.5	29.58	29.45	13.6	29,513	0.05%
2022/05/12	24.6	29.75	16	29.69	29.50	8.6	29,045	0.03%
2022/05/11	2	30.38	4	30.30	30.65	-2	28,676	-0.01%
2022/05/10	13.5	29.90	1	29.50	30.35	12.5	28,560	0.04%
2022/05/09	17.2	30.77	11	30.85	30.70	6.2	28,178	0.02%
2022/05/06	12	31.53	5	31.78	31.80	7	28,159	0.02%
2022/05/05	26	32.62	522	32.24	32.10	-496	28,325	-1.75%	大賣/鉅額交易
2022/05/04	4.1	32.41	500	32.55	32.40	-495.9	28,119	-1.76%	大賣/鉅額交易
2022/05/03	10.5	32.96	5	33.35	32.70	5.5	28,203	0.02%
2022/04/29	2.2	33.59	4	33.56	33.85	-1.8	27,989	-0.01%
2022/04/28	5	33.45	1	33.30	33.30	4	27,975	0.01%
2022/04/27	13	33.07	15.2	32.94	33.20	-2.2	27,580	-0.01%
2022/04/26	1	33.45	11	33.05	33.45	-10	27,301	-0.04%
2022/04/25	24.3	32.49	5	32.62	32.45	19.3	26,959	0.07%
2022/04/22	0	0.00	8	32.87	33.00	-8	26,784	-0.03%
2022/04/21	2	32.18	0	0.00	32.20	2	26,673	0.01%
2022/04/20	8.1	32.08	1	32.20	32.50	7.1	26,892	0.03%
2022/04/19	15	32.35	4.2	32.20	32.15	10.8	26,908	0.04%
2022/04/18	24.2	32.21	5	32.29	32.20	19.2	26,963	0.07%
2022/04/15	7	33.39	1	33.45	33.30	6	26,415	0.02%
2022/04/14	35.7	33.54	18	34.43	33.35	17.7	26,342	0.07%
2022/04/13	12	35.15	24	35.07	35.25	-12	25,645	-0.05%
2022/04/12	9	34.99	45.8	34.99	35.15	-36.8	25,441	-0.14%
2022/04/11	16	35.28	51	35.10	35.35	-35	25,024	-0.14%
2022/04/08	56.3	34.30	37	33.93	34.85	19.3	24,284	0.08%
2022/04/07	1,528.1	33.92	1,604.3	34.26	33.75	-76.2	23,842	-0.32%	大買/大賣/
2022/04/06	5	33.65	6.1	33.85	34.05	-1.1	22,977	0.00%
2022/04/01	29	33.04	3	32.87	33.00	26	22,610	0.11%
2022/03/31	0	0.00	22.1	33.10	33.05	-22.1	22,363	-0.10%
2022/03/30	3	32.77	2.1	32.83	32.85	0.9	22,078	0.00%
2022/03/29	0.1	32.25	10	32.45	32.30	-9.9	21,769	-0.05%
2022/03/28	3	31.60	21	31.79	32.10	-18	21,517	-0.08%
2022/03/25	3.8	31.68	7	31.70	31.80	-3.2	21,349	-0.01%
2022/03/24	6	31.69	11	31.75	31.80	-5	21,255	-0.02%
2022/03/23	3	31.55	9	31.61	31.70	-6	21,237	-0.03%
2022/03/22	1	31.25	2.2	31.31	31.40	-1.2	20,979	-0.01%
2022/03/21	3	31.10	13.1	31.20	31.15	-10.1	20,700	-0.05%
2022/03/18	1	31.25	0	0.00	31.05	1	20,610	0.01%
2022/03/17	0	0.00	17.1	31.30	30.90	-17.1	20,246	-0.08%
2022/03/16	6	30.54	2.7	30.39	30.50	3.3	19,838	0.02%
2022/03/15	3	30.03	33.3	30.01	30.10	-30.3	19,599	-0.15%
2022/03/14	0	0.00	5	30.00	30.05	-5	19,488	-0.03%
2022/03/11	0	0.00	65	29.94	29.95	-65	19,522	-0.33%
2022/03/10	7	29.61	147.2	29.77	29.90	-140.2	19,461	-0.72%	大賣/鉅額交易
2022/03/09	15.2	28.98	14	29.15	28.80	1.2	19,237	0.01%
2022/03/08	17.3	28.87	52.4	28.88	28.95	-35.2	19,069	-0.18%
2022/03/07	27.1	29.03	0	0.00	29.20	27.1	18,755	0.14%
2022/03/04	4.1	29.74	0	0.00	29.70	4.1	18,877	0.02%
2022/03/03	0	0.00	4	29.89	29.95	-4	18,961	-0.02%
2022/03/02	1.1	29.89	125	29.85	29.90	-123.9	19,008	-0.65%	大賣/鉅額交易
2022/03/01	8	29.21	260	29.71	29.80	-252	18,859	-1.34%	大賣/鉅額交易
2022/02/25	27	29.35	3	29.27	29.45	24	19,000	0.13%
2022/02/24	52.5	29.46	2	29.40	29.60	50.5	18,467	0.27%
2022/02/23	5	29.98	0	0.00	30.00	5	18,052	0.03%
2022/02/22	19.1	29.83	1	29.81	30.00	18	18,132	0.10%
2022/02/21	1	30.15	1.2	30.13	30.20	-0.2	17,846	0.00%
2022/02/17	6	30.60	10	30.45	30.50	-4	17,913	-0.02%
2022/02/16	2	30.38	12.8	30.69	30.65	-10.8	17,857	-0.06%
2022/02/15	10.1	30.35	0	0.00	30.25	10.1	17,736	0.06%
2022/02/14	2	30.25	42.5	30.26	30.35	-40.4	18,057	-0.22%
2022/02/11	1	30.10	1	30.10	30.40	0	18,304	0.00%
2022/02/10	4.1	30.20	10.4	30.20	30.30	-6.3	18,248	-0.03%
2022/02/09	0	0.00	242.1	30.23	30.35	-242.1	18,159	-1.33%	大賣/鉅額交易
2022/02/08	5	30.05	2.1	30.08	30.10	2.9	17,802	0.02%
2022/02/07	2	29.41	27	29.54	29.95	-25	17,460	-0.14%
2022/01/26	5	28.94	0	0.00	29.00	5	16,923	0.03%
2022/01/25	2	28.53	4	28.40	28.85	-2	16,852	-0.01%
2022/01/24	20	28.45	6	28.78	28.85	14	16,611	0.08%
2022/01/21	8	28.70	1	28.75	28.85	7	16,652	0.04%
2022/01/20	2.1	28.83	0.6	28.90	28.95	1.5	16,580	0.01%
2022/01/19	3	29.00	6	29.05	29.00	-3	16,539	-0.02%
2022/01/18	1	29.06	1.3	29.30	29.20	-0.3	16,580	0.00%
2022/01/17	7	29.16	2	29.20	29.20	5	16,515	0.03%
2022/01/14	33	29.40	2	29.40	29.50	31	16,375	0.19%
2022/01/13	2.2	29.58	43	29.60	29.90	-40.8	16,353	-0.25%
2022/01/12	2.2	29.30	14	29.27	29.40	-11.8	16,038	-0.07%
2022/01/11	2	28.85	13	28.93	29.30	-11	15,830	-0.07%
2022/01/10	5.1	28.85	7	28.89	28.95	-1.9	15,589	-0.01%
2022/01/07	48	28.95	115	28.94	28.95	-67	15,599	-0.43%	大賣/
2022/01/06	2	28.45	60.2	28.38	28.55	-58.2	15,267	-0.38%
2022/01/05	0	0.00	3	28.20	28.20	-3	14,964	-0.02%
2022/01/04	0	0.00	1	28.05	28.10	-1	15,078	-0.01%
2022/01/03	3	28.07	5.2	28.05	28.00	-2.2	15,109	-0.01%
2021/12/30	24.2	28.08	0.1	28.05	28.05	24.1	15,184	0.16%
2021/12/29	1.1	28.00	0.1	28.00	28.05	0.9	15,235	0.01%
2021/12/28	10	27.95	1	28.00	28.00	9	15,216	0.06%
2021/12/24	0	0.00	2	27.93	27.95	-2	15,526	-0.01%
2021/12/23	1.1	27.90	2	27.90	27.90	-0.9	15,713	-0.01%
2021/12/22	6	27.88	0	0.00	27.90	6	15,935	0.04%
2021/12/21	1	27.80	1	27.85	27.95	0	15,970	0.00%
2021/12/20	2	27.78	0.6	27.90	27.80	1.4	16,105	0.01%
2021/12/16	0	0.00	2	27.80	27.85	-2	16,103	-0.01%
2021/12/15	0	0.00	53	27.70	27.70	-53	16,649	-0.32%
2021/12/14	0.6	27.80	0	0.00	27.75	0.6	17,018	0.00%
2021/12/13	1	27.85	2	27.95	27.85	-1	17,039	-0.01%
2021/12/10	1	27.95	5	27.95	27.95	-4	16,974	-0.02%
2021/12/09	0	0.00	10	27.93	28.00	-10	17,054	-0.06%
2021/12/08	2	27.90	3	28.00	28.00	-1	17,096	-0.01%
2021/12/07	0.1	27.90	5	27.95	28.00	-4.9	17,150	-0.03%
2021/12/06	1	27.85	20	27.90	27.90	-19	17,161	-0.11%
2021/12/03	1.1	27.75	0	0.00	27.85	1.1	17,375	0.01%
2021/12/02	4.1	27.40	5	27.55	27.70	-0.9	17,391	-0.01%
2021/12/01	0	0.00	0.7	27.55	27.55	-0.7	17,536	0.00%
2021/11/30	1	27.30	1	27.30	26.95	0	17,713	0.00%
2021/11/29	4.8	27.24	13	27.22	27.20	-8.2	17,555	-0.05%
2021/11/26	6.8	27.56	4	27.58	27.60	2.8	18,159	0.02%
2021/11/22	4	27.29	0.1	27.55	27.50	3.9	21,440	0.02%
2021/11/19	6	27.73	1	27.85	27.65	5	21,606	0.02%
2021/11/18	12	27.90	3.8	27.91	27.95	8.2	22,181	0.04%
2021/11/17	2.1	27.85	0.3	27.90	27.95	1.8	22,368	0.01%
2021/11/16	1	27.85	3	27.85	27.90	-2	22,525	-0.01%
2021/11/15	0	0.00	8	27.81	27.95	-8	22,819	-0.04%
2021/11/12	1.2	27.56	5.1	27.59	27.60	-3.9	22,868	-0.02%
2021/11/11	2	27.65	13.9	27.57	27.75	-11.9	23,019	-0.05%
2021/11/10	2	27.30	0	0.00	27.35	2	22,766	0.01%
2021/11/09	1.1	26.85	0	26.90	27.00	1.1	22,490	0.00%
2021/11/08	4	26.85	1	26.75	26.90	3	22,524	0.01%
2021/11/05	0	0.00	2.5	26.70	26.80	-2.5	22,508	-0.01%
2021/11/04	0	0.00	1	26.75	26.70	-1	22,650	0.00%
2021/11/03	0.2	26.70	0	0.00	26.70	0.2	22,821	0.00%
2021/11/01	1	26.70	0	0.00	26.65	1	23,062	0.00%
2021/10/29	2.8	26.46	1	26.60	26.55	1.8	23,108	0.01%
2021/10/28	0	0.00	2	26.80	26.60	-2	22,959	-0.01%
2021/10/26	6	26.61	2	26.63	26.65	4	23,197	0.02%
2021/10/25	0	0.00	9.8	26.37	26.35	-9.8	23,185	-0.04%
2021/10/22	0.2	26.45	0.2	26.45	26.45	0	23,368	0.00%
2021/10/20	6.1	26.25	0.1	26.30	26.30	6	23,426	0.03%
2021/10/18	2	26.20	0	0.00	26.20	2	23,748	0.01%
2021/10/14	0	0.00	3.2	26.25	26.10	-3.2	23,979	-0.01%
2021/10/13	0	0.00	0.3	26.15	26.15	-0.3	24,116	0.00%
2021/10/12	5	26.00	14.1	26.05	26.15	-9.1	24,346	-0.04%
2021/10/08	2	26.00	0	0.00	26.00	2	24,156	0.01%
2021/10/06	1.1	25.95	49	26.02	26.05	-47.9	24,491	-0.20%
2021/10/05	28.3	25.89	0.9	26.05	25.90	27.4	24,529	0.11%
2021/10/04	6.2	26.05	0.3	26.10	26.00	5.9	24,580	0.02%
2021/10/01	10.1	26.03	7	26.10	26.10	3.1	24,614	0.01%
2021/09/30	3.1	26.24	16.3	26.15	26.30	-13.2	24,461	-0.05%
2021/09/29	5.4	26.21	2	26.10	26.35	3.4	24,349	0.01%
2021/09/28	10	26.35	0	0.00	26.40	10	24,262	0.04%
2021/09/27	1	26.45	24	26.40	26.40	-23	24,322	-0.09%
2021/09/24	1	26.30	0	0.00	26.30	1	24,287	0.00%
2021/09/23	1	26.25	0	0.00	26.25	1	24,375	0.00%
2021/09/22	62	25.90	0	0.00	25.90	62	24,477	0.25%
2021/09/17	7.2	26.31	5	26.40	26.25	2.2	24,030	0.01%
2021/09/16	53	26.35	0	0.00	26.35	53	23,797	0.22%
2021/09/14	0.1	26.40	31	26.38	26.35	-30.9	23,843	-0.13%
2021/09/13	1	26.30	0	0.00	26.30	1	23,811	0.00%
2021/09/09	4	26.15	1	26.25	26.25	3	24,207	0.01%
2021/09/08	1	26.15	18	26.23	26.25	-17	24,179	-0.07%
2021/09/07	2	26.10	35.2	26.19	26.25	-33.1	24,088	-0.14%
2021/09/06	0	0.00	1	26.25	26.25	-1	23,993	0.00%
2021/09/03	14	26.20	16	26.25	26.30	-2	23,818	-0.01%
2021/09/02	8	26.19	12	26.12	26.25	-4	23,598	-0.02%
2021/09/01	39.2	26.05	9	26.27	26.05	30.2	23,230	0.13%
2021/08/31	5.3	26.07	53	26.20	26.60	-47.7	22,507	-0.21%
2021/08/30	89	27.84	12	27.86	27.85	77	20,942	0.37%
2021/08/27	30.1	27.58	37	27.52	27.70	-6.9	19,846	-0.03%
2021/08/26	0	0.00	18	27.34	27.40	-18	19,041	-0.09%
2021/08/25	2	27.33	2	27.30	27.35	0	18,798	0.00%
2021/08/24	0	0.00	62.1	27.03	27.30	-62.1	18,566	-0.33%
2021/08/23	5	26.95	0	0.00	26.90	5	17,996	0.03%
2021/08/20	10	26.90	3	26.85	26.85	7	17,928	0.04%
2021/08/19	1.2	26.87	25	26.93	26.95	-23.8	18,302	-0.13%
2021/08/18	1.1	26.80	9.1	26.98	27.00	-8	17,916	-0.04%
2021/08/17	0.1	26.70	44.2	26.73	26.95	-44.1	17,749	-0.25%
2021/08/16	4.1	26.66	2.1	26.71	26.70	2	17,505	0.01%
2021/08/13	5.1	26.88	24.2	26.87	26.95	-19.1	17,345	-0.11%
2021/08/12	2	26.95	51	26.95	27.00	-49	17,308	-0.28%
2021/08/11	1.1	26.95	43	26.95	27.00	-41.9	17,244	-0.24%
2021/08/10	0	0.00	1.4	26.94	27.00	-1.4	17,443	-0.01%
2021/08/09	2	26.83	0	0.00	26.90	2	18,082	0.01%
2021/08/06	0	0.00	9	26.90	26.85	-9	18,103	-0.05%
2021/08/05	1	26.85	2	26.90	26.90	-1	18,629	-0.01%
2021/08/04	1.2	26.86	0	0.00	26.90	1.2	20,131	0.01%
2021/08/02	0	0.00	107	26.81	26.90	-107	20,712	-0.52%	大賣/鉅額交易
2021/07/30	1	26.50	462	26.55	26.50	-461	20,574	-2.24%	大賣/鉅額交易
2021/07/29	0.5	26.50	11	26.60	26.60	-10.5	20,545	-0.05%
2021/07/28	7	26.39	3	26.47	26.50	4	20,655	0.02%
2021/07/27	2	26.48	60.1	26.50	26.50	-58.1	21,197	-0.27%
2021/07/26	3	26.50	0	0.00	26.50	3	21,430	0.01%
2021/07/23	0.2	26.60	9	26.49	26.60	-8.8	21,524	-0.04%
2021/07/22	1	26.35	0	0.00	26.45	1	21,421	0.00%
2021/07/21	3.1	26.32	0	0.00	26.35	3.1	21,320	0.01%
2021/07/20	2	26.40	1	26.30	26.40	1	21,381	0.00%
2021/07/19	11.5	26.33	0	0.00	26.40	11.5	21,433	0.05%
2021/07/16	1	26.35	12	26.42	26.50	-11	21,724	-0.05%
2021/07/15	9	26.33	0	0.00	26.35	9	21,674	0.04%
2021/07/14	8	26.21	8	26.26	26.30	0	21,797	0.00%
2021/07/13	3	26.20	36.5	26.25	26.25	-33.5	21,942	-0.15%
2021/07/12	18	26.25	45.2	26.26	26.25	-27.2	22,083	-0.12%
2021/07/09	2	26.10	0	0.00	26.20	2	22,478	0.01%
2021/07/08	1.1	26.10	5.8	26.15	26.20	-4.8	22,743	-0.02%
2021/07/07	3	26.05	30	26.10	26.15	-27	22,891	-0.12%
2021/07/06	5.1	26.15	1	26.20	26.15	4.1	23,074	0.02%
2021/07/05	26	26.04	0	0.00	26.05	26	23,161	0.11%
2021/07/02	3	25.97	1	26.00	26.00	2	23,201	0.01%
2021/07/01	7.4	26.06	0	0.00	26.00	7.4	23,204	0.03%
2021/06/30	0	0.00	4	26.24	26.30	-4	23,240	-0.02%
2021/06/29	3.2	26.07	0	0.00	26.15	3.2	23,187	0.01%
2021/06/28	1.2	26.24	7	26.21	26.25	-5.8	23,308	-0.03%
2021/06/25	0	0.00	10	26.15	26.15	-10	23,499	-0.04%
2021/06/24	0.1	25.90	56	25.95	25.95	-55.9	23,579	-0.24%
2021/06/23	0	0.00	15	25.85	25.90	-15	23,683	-0.06%
2021/06/22	1	25.50	0	0.00	25.40	1	23,735	0.00%
2021/06/21	22.1	25.40	0.2	25.50	25.45	21.9	23,739	0.09%
2021/06/18	9	25.53	7	25.55	25.50	2	23,754	0.01%
2021/06/17	2	25.50	0	0.00	25.65	2	23,584	0.01%
2021/06/16	13.9	25.69	1	25.65	25.60	12.9	23,962	0.05%
2021/06/15	5	25.70	0.6	25.85	25.75	4.4	23,927	0.02%
2021/06/11	2.4	25.77	2	25.83	25.80	0.4	24,103	0.00%
2021/06/10	10	25.80	0	0.00	25.85	10	24,358	0.04%
2021/06/09	12	25.75	10	25.85	25.70	2	24,614	0.01%
2021/06/08	13	25.87	50	25.85	25.95	-37	24,734	-0.15%
2021/06/07	3	25.83	11	25.85	25.90	-8	25,064	-0.03%
2021/06/04	0	0.00	13	25.85	25.95	-13	25,575	-0.05%
2021/06/03	11	25.90	0	0.00	25.95	11	26,131	0.04%
2021/06/02	6	25.93	2	25.98	26.00	4	26,310	0.02%
2021/06/01	2	25.63	4	25.74	25.90	-2	26,357	-0.01%
2021/05/31	3	25.45	0	0.00	25.55	3	26,612	0.01%
2021/05/28	4	25.35	0	0.00	25.40	4	26,718	0.01%
2021/05/27	11	25.35	10	25.40	25.30	1	26,841	0.00%
2021/05/26	19	25.55	2	25.55	25.55	17	27,010	0.06%
2021/05/25	4.5	25.46	1	25.45	25.40	3.5	27,379	0.01%
2021/05/24	2	25.30	2	25.30	25.25	0	27,482	0.00%
2021/05/21	0.1	25.45	0.2	25.45	25.45	-0.2	27,796	0.00%
2021/05/20	15	25.26	0	0.00	25.25	15	27,902	0.05%
2021/05/19	1.1	25.50	3	25.45	25.40	-1.9	27,954	-0.01%
2021/05/18	19	25.38	3.5	25.54	25.60	15.5	28,091	0.06%
2021/05/17	30.5	24.94	38	24.98	24.95	-7.5	28,481	-0.03%
2021/05/14	19.1	25.52	10	25.50	25.55	9.1	27,862	0.03%
2021/05/13	22	25.32	0	0.00	25.35	22	27,860	0.08%
2021/05/12	115.4	25.47	8.1	25.73	25.40	107.3	27,438	0.39%	大買/鉅額交易
2021/05/11	20.1	26.45	3	26.60	26.25	17.1	26,033	0.07%
2021/05/10	2	26.53	21	26.74	26.80	-19	25,839	-0.07%
2021/05/07	1	26.65	6	26.64	26.65	-5	26,540	-0.02%
2021/05/06	0.2	26.52	26	26.55	26.60	-25.8	26,979	-0.10%
2021/05/05	28	26.10	0	0.00	26.30	28	27,096	0.10%
2021/05/04	94	26.26	55	26.26	26.25	39	27,266	0.14%
2021/05/03	19	26.65	5	26.73	26.60	14	26,904	0.05%
2021/04/29	18	26.83	5	26.81	26.95	13	27,035	0.05%
2021/04/28	3.2	26.89	10	26.90	26.95	-6.8	27,148	-0.03%
2021/04/27	6	26.89	1	26.90	27.00	5	27,701	0.02%
2021/04/26	3	26.88	20	26.99	27.00	-17	27,763	-0.06%
2021/04/23	8	26.68	9	26.64	26.80	-1	27,879	0.00%
2021/04/22	18	26.88	13.4	26.90	26.85	4.6	27,868	0.02%
2021/04/21	9.6	27.02	2	27.05	27.00	7.6	27,647	0.03%
2021/04/20	6	27.10	3	27.15	27.20	3	27,540	0.01%
2021/04/19	6.1	27.15	5.2	27.13	27.25	0.8	27,496	0.00%
2021/04/16	6.1	26.78	6	26.78	26.95	0.1	27,294	0.00%
2021/04/15	13.2	26.78	40	26.78	26.90	-26.9	27,286	-0.10%
2021/04/14	2	26.28	28	26.30	26.35	-26	26,924	-0.10%
2021/04/13	0	0.00	19	26.24	26.25	-19	26,728	-0.07%
2021/04/12	14.1	26.10	74.4	26.15	26.20	-60.3	26,557	-0.23%
2021/04/09	3.2	26.15	0	26.20	26.15	3.2	26,466	0.01%
2021/04/08	2	26.10	11	26.12	26.20	-9	26,487	-0.03%
2021/04/07	5	26.12	5.2	26.15	26.15	-0.2	26,720	0.00%
2021/04/06	1.1	26.11	0	0.00	26.10	1.1	26,731	0.00%
2021/04/01	3	26.05	2	26.10	26.10	1	26,703	0.00%
2021/03/31	17	26.09	10	26.15	26.10	7	26,666	0.03%
2021/03/30	12	26.12	7	26.15	26.20	5	26,416	0.02%
2021/03/29	3	26.22	12.9	26.24	26.20	-9.9	26,210	-0.04%
2021/03/26	4	26.08	0	0.00	26.20	4	26,057	0.02%
2021/03/25	6	26.02	2	26.03	26.05	4	25,970	0.02%
2021/03/24	2	25.93	0	0.00	26.00	2	25,933	0.01%
2021/03/23	6	25.98	7.6	26.00	25.90	-1.6	26,008	-0.01%
2021/03/22	27	25.86	0	0.00	25.95	27	25,951	0.10%
2021/03/19	27	25.93	58	25.98	26.05	-31	26,046	-0.12%
2021/03/18	51	26.10	3	26.10	26.10	48	25,737	0.19%
2021/03/17	10	26.11	0	0.00	26.00	10	25,731	0.04%
2021/03/16	21	26.19	3.4	26.19	26.20	17.6	25,656	0.07%
2021/03/15	18	26.03	12	26.03	26.10	6	25,622	0.02%
2021/03/12	0	0.00	9.5	25.90	25.95	-9.5	25,843	-0.04%
2021/03/11	24.1	26.05	131	26.09	25.90	-106.9	25,925	-0.41%	大賣/鉅額交易
2021/03/10	21.2	26.11	44.8	25.94	26.00	-23.6	25,775	-0.09%
2021/03/09	85	25.60	23	25.55	25.70	62	25,339	0.24%
2021/03/08	3	25.23	0	0.00	25.15	3	25,064	0.01%
2021/03/05	0.1	25.10	2	25.20	25.05	-1.9	25,058	-0.01%
2021/03/04	14	25.01	0	0.00	25.10	14	25,593	0.05%
2021/03/03	3	25.27	1	25.30	25.25	2	25,461	0.01%
2021/03/02	29.1	25.32	0	0.00	25.15	29.1	25,283	0.12%
2021/02/26	59	25.27	36	25.28	25.25	23	25,295	0.09%
2021/02/25	0	0.00	13	25.55	25.75	-13	24,685	-0.05%
2021/02/24	10	25.50	4.5	25.44	25.35	5.5	24,484	0.02%
2021/02/23	22	25.22	1	25.20	25.25	21	24,729	0.08%
2021/02/22	25.5	24.89	6	24.83	24.85	19.5	24,809	0.08%
2021/02/19	9.1	24.77	18	24.77	24.90	-8.9	25,091	-0.04%
2021/02/18	2.3	24.91	29	24.93	24.90	-26.7	25,108	-0.11%
2021/02/17	1	24.50	13	24.54	24.70	-12	25,169	-0.05%
2021/02/05	9	24.02	1	24.05	24.10	8	24,668	0.03%
2021/02/04	3.5	23.95	0.1	24.10	24.00	3.4	24,738	0.01%
2021/02/03	15	24.00	0.6	24.10	23.95	14.4	25,528	0.06%
2021/02/02	5.3	23.91	8	24.16	24.10	-2.7	25,657	-0.01%
2021/02/01	25	23.82	6	23.90	23.90	19	25,792	0.07%
2021/01/29	31.5	23.75	70.4	23.60	23.60	-38.9	25,749	-0.15%
2021/01/28	31	24.02	20	24.05	24.00	11	24,919	0.04%
2021/01/27	4	24.20	5	24.40	24.20	-1	24,495	0.00%
2021/01/26	28.4	24.12	3	24.10	24.10	25.4	24,330	0.10%
2021/01/25	11.9	24.21	25	24.23	24.25	-13.1	24,011	-0.05%
2021/01/22	39	24.32	8.5	24.35	24.30	30.5	24,061	0.13%
2021/01/21	51	24.56	50	24.65	24.50	1	23,998	0.00%
2021/01/20	30	24.64	1	24.65	24.55	29	23,734	0.12%
2021/01/19	11	24.90	0	0.00	24.90	11	23,204	0.05%
2021/01/18	13	24.87	0	0.00	24.90	13	23,246	0.06%
2021/01/15	14.6	25.09	4	25.08	25.00	10.6	23,093	0.05%
2021/01/14	8	25.21	4	25.25	25.20	4	23,056	0.02%
2021/01/13	0	0.00	4.9	25.41	25.30	-4.9	23,141	-0.02%
2021/01/12	5	25.30	28	25.31	25.30	-23	23,295	-0.10%
2021/01/11	5	25.40	13	25.40	25.50	-8	23,462	-0.03%
2021/01/08	23	25.15	0	0.00	25.50	23	23,573	0.10%
2021/01/07	18	25.19	20.2	25.19	25.20	-2.2	23,465	-0.01%
2021/01/06	2	25.23	15.5	25.21	25.20	-13.5	23,392	-0.06%
2021/01/05	13	25.25	2	25.30	25.30	11	23,250	0.05%
2021/01/04	2.2	25.42	0	0.00	25.35	2.2	23,389	0.01%
2020/12/31	11	25.46	5	25.45	25.55	6	23,478	0.03%
2020/12/30	3	25.28	23	25.32	25.70	-20	23,358	-0.09%
2020/12/29	15	24.95	17	24.98	25.00	-2	23,076	-0.01%
2020/12/28	4	24.94	2.5	24.96	24.95	1.5	23,218	0.01%
2020/12/25	17	24.97	4.6	24.99	25.00	12.4	23,198	0.05%
2020/12/24	3	25.00	1	25.00	24.95	2	23,221	0.01%
2020/12/23	5	24.97	1	25.05	24.95	4	23,360	0.02%
2020/12/22	14.2	25.14	0	0.00	25.00	14.2	23,614	0.06%
2020/12/21	2	25.15	0.1	25.35	25.30	1.9	24,413	0.01%
2020/12/18	11.2	25.21	0	0.00	25.15	11.2	24,630	0.05%
2020/12/17	22	25.27	0	0.00	25.30	22	25,044	0.09%
2020/12/16	0	0.00	34	25.17	25.25	-34	25,276	-0.13%
2020/12/15	54	24.88	5	24.86	24.85	49	25,416	0.19%
2020/12/14	8	25.00	1	25.05	25.00	7	25,176	0.03%
2020/12/11	9.4	25.12	2	25.10	25.10	7.4	25,001	0.03%
2020/12/10	11	25.04	2	25.00	25.00	9	24,867	0.04%
2020/12/09	22	25.07	9.5	25.03	25.10	12.5	24,773	0.05%
2020/12/08	11	24.97	3.1	24.97	25.05	7.9	24,550	0.03%
2020/12/07	16	25.22	2	25.25	25.15	14	24,111	0.06%
2020/12/04	15	25.33	2	25.35	25.40	13	24,198	0.05%
2020/12/03	13.4	25.25	0	0.00	25.25	13.4	24,136	0.06%
2020/12/02	2,011	25.17	8	25.20	25.30	2,003	24,269	8.25%	大買/鉅額交易
2020/12/01	11	25.21	0	0.00	25.30	11	24,275	0.05%
2020/11/30	13	25.27	1	25.50	25.15	12	24,224	0.05%
2020/11/27	2	25.40	0	0.00	25.45	2	24,017	0.01%
2020/11/26	2.1	25.55	0	0.00	25.55	2.1	24,056	0.01%
2020/11/25	43	25.57	0	0.00	25.40	43	24,236	0.18%
2020/11/23	0	0.00	3	25.55	25.60	-3	23,973	-0.01%
2020/11/20	49.1	25.40	0	0.00	25.35	49.1	23,919	0.21%
2020/11/19	42	25.54	90	25.60	25.65	-48	23,463	-0.20%
2020/11/18	18.2	25.88	0	0.00	25.85	18.2	23,071	0.08%
2020/11/17	10.1	25.95	31	25.98	26.10	-20.9	22,736	-0.09%
2020/11/16	1	26.10	1	26.15	26.15	0	23,108	0.00%
2020/11/13	6.1	25.98	0	0.00	26.10	6.1	23,188	0.03%
2020/11/12	26	26.09	6	26.02	26.15	20	23,264	0.09%
2020/11/11	43	26.33	14	26.24	26.50	29	23,204	0.12%
2020/11/10	9.7	25.77	3.7	25.72	25.80	6	22,260	0.03%
2020/11/09	18.3	25.40	0	0.00	25.45	18.3	21,970	0.08%
2020/11/06	12	25.15	3	25.15	25.30	9	21,709	0.04%
2020/11/05	10	24.96	6	25.01	25.05	4	21,637	0.02%
2020/11/04	7	24.81	26.1	24.95	24.85	-19.1	21,638	-0.09%
2020/11/03	14	24.75	11	24.86	24.90	3	21,556	0.01%
2020/11/02	1	24.35	0	0.00	24.60	1	21,661	0.00%
2020/10/30	20.2	24.28	7	24.30	24.30	13.2	21,827	0.06%
2020/10/29	26.1	24.39	2	24.43	24.35	24.1	21,638	0.11%
2020/10/28	20.1	24.72	1	24.60	24.70	19.1	21,705	0.09%
2020/10/27	3	24.77	2	24.80	24.75	1	21,812	0.00%
2020/10/26	6.2	24.85	17.3	24.96	24.95	-11.1	22,009	-0.05%
2020/10/23	14	24.78	8	24.73	24.75	6	22,506	0.03%
2020/10/22	5	24.60	57	24.60	24.80	-52	25,008	-0.21%
2020/10/21	17	24.57	7	24.55	24.50	10	26,046	0.04%
2020/10/20	40	24.55	7	24.67	24.70	33	26,460	0.12%
2020/10/19	17.1	24.84	0	0.00	24.75	17.1	26,540	0.06%
2020/10/16	28.2	24.92	0.4	25.00	24.90	27.8	26,756	0.10%
2020/10/15	22	24.98	0	0.00	25.05	22	26,830	0.08%
2020/10/14	13	25.15	1	25.10	25.15	12	26,846	0.04%
2020/10/13	3	25.17	12.1	25.10	25.15	-9.1	27,029	-0.03%
2020/10/12	32	25.18	31	25.10	25.35	1	27,217	0.00%
2020/10/08	48	25.33	1	25.45	25.35	47	27,219	0.17%
2020/10/07	21	25.65	1	25.70	25.60	20	27,207	0.07%
2020/10/06	21	25.68	1	25.85	25.75	20	27,617	0.07%
2020/10/05	29	25.42	4	25.65	25.45	25	27,813	0.09%
2020/09/30	39	25.69	2	25.73	25.60	37	27,790	0.13%
2020/09/29	83	25.85	2	25.80	25.80	81	27,958	0.29%
2020/09/28	22	25.76	20	25.80	25.90	2	28,192	0.01%
2020/09/25	15.2	25.38	4	25.38	25.30	11.2	28,384	0.04%
2020/09/24	53	24.97	13.2	25.00	24.90	39.8	28,287	0.14%
2020/09/23	23	25.57	20	25.56	25.55	3	27,546	0.01%
2020/09/22	69.2	25.67	5	25.72	25.60	64.2	27,331	0.23%
2020/09/21	21	26.13	48.7	26.12	26.05	-27.7	27,043	-0.10%
2020/09/18	19.2	26.41	1	26.50	26.40	18.2	26,918	0.07%
2020/09/17	7	26.54	0.6	26.65	26.60	6.4	26,755	0.02%
2020/09/16	3	26.65	2	26.60	26.70	1	26,831	0.00%
2020/09/15	3	26.55	0	0.00	26.60	3	26,935	0.01%
2020/09/14	3.1	26.57	23	26.57	26.60	-19.9	27,256	-0.07%
2020/09/10	6	26.56	11	26.60	26.70	-5	27,557	-0.02%
2020/09/09	15	26.33	19	26.56	26.60	-4	27,873	-0.01%
2020/09/08	3	26.55	2	26.60	26.60	1	27,947	0.00%
2020/09/07	12.6	26.57	80	26.51	26.70	-67.4	28,718	-0.23%
2020/09/04	21.4	26.70	3	26.70	26.65	18.4	29,062	0.06%
2020/09/03	36	26.81	10.9	26.81	26.85	25.1	29,103	0.09%
2020/09/02	41	26.89	0	0.00	26.90	41	29,261	0.14%
2020/09/01	32	27.04	46	27.11	27.20	-14	29,059	-0.05%
2020/08/31	22.4	27.15	3.6	27.14	27.20	18.8	29,157	0.06%
2020/08/28	0	0.00	17	27.22	27.20	-17	29,474	-0.06%
2020/08/27	5	27.16	14	27.20	27.20	-9	29,939	-0.03%
2020/08/26	6.5	27.30	3.1	27.32	27.35	3.4	30,396	0.01%
2020/08/25	2	27.33	6.2	27.35	27.25	-4.2	30,506	-0.01%
2020/08/21	6	27.25	0	0.00	27.40	6	32,195	0.02%
2020/08/20	21.3	27.02	6	27.13	27.05	15.3	32,276	0.05%
2020/08/19	6	27.89	13	27.80	27.55	-7	32,031	-0.02%
2020/08/18	5	27.19	27	27.29	27.50	-22	31,835	-0.07%
2020/08/17	3	27.08	0	0.00	27.10	3	32,140	0.01%
2020/08/14	23	26.90	36	26.91	26.95	-13	32,209	-0.04%
2020/08/13	2	26.95	0	0.00	27.00	2	32,374	0.01%
2020/08/12	33	26.85	25	26.87	26.85	8	32,598	0.02%
2020/08/11	3.7	26.95	1	26.95	26.85	2.7	32,816	0.01%
2020/08/10	90	26.91	0	0.00	26.85	90	32,858	0.27%
2020/08/07	4	26.90	0	0.00	26.90	4	32,913	0.01%
2020/08/06	0	0.00	3	27.00	27.00	-3	33,007	-0.01%
2020/08/05	17	26.93	0	0.00	26.90	17	33,092	0.05%
2020/08/04	1	27.00	2	27.00	27.10	-1	33,189	0.00%
2020/08/03	36	26.85	15	26.82	26.80	21	33,177	0.06%
2020/07/31	22	27.12	0	0.00	27.10	22	32,897	0.07%
2020/07/30	17	27.12	2	27.10	27.25	15	32,868	0.05%
2020/07/29	14	27.25	15	27.20	27.20	-1	32,705	0.00%
2020/07/28	180	26.65	32	26.74	26.95	148	32,413	0.46%	大買/鉅額交易
2020/07/27	82	28.90	3	28.92	28.95	79	30,383	0.26%
2020/07/24	25	28.96	98	29.00	28.95	-73	29,551	-0.25%
2020/07/23	13	29.10	1	29.10	29.10	12	29,042	0.04%
2020/07/22	39	29.12	0	0.00	29.20	39	28,988	0.13%
2020/07/21	3	29.27	1.5	29.25	29.25	1.5	28,612	0.01%
2020/07/20	10	29.20	12	29.19	29.25	-2	28,624	-0.01%
2020/07/17	7	29.17	10	29.15	29.15	-3	28,770	-0.01%
2020/07/16	2	28.93	6.1	28.89	28.95	-4.1	29,162	-0.01%
2020/07/15	10	28.85	1	28.95	28.85	9	29,174	0.03%
2020/07/14	12	28.86	24.3	28.86	28.80	-12.3	29,484	-0.04%
2020/07/13	29	28.66	1	28.50	28.80	28	29,705	0.09%
2020/07/10	3	28.13	2	28.28	28.30	1	29,897	0.00%
2020/07/08	30	28.42	3	28.40	28.45	27	30,544	0.09%
2020/07/07	12	28.25	34	28.26	28.30	-22	30,728	-0.07%
2020/07/06	1	28.30	12	28.35	28.40	-11	31,080	-0.04%
2020/07/03	11	28.10	1	28.10	28.10	10	31,273	0.03%
2020/07/02	25	28.04	1	28.10	28.05	24	31,621	0.08%
2020/07/01	1	27.95	6	27.96	28.00	-5	32,269	-0.02%
2020/06/30	22	27.80	0	0.00	27.80	22	32,596	0.07%
2020/06/29	17	27.72	1	27.75	27.80	16	32,870	0.05%
2020/06/24	30	27.93	6	27.94	27.95	24	33,276	0.07%
2020/06/23	0	0.00	0.2	28.00	27.95	-0.2	34,143	0.00%
2020/06/22	47	27.76	0	0.00	27.80	47	34,936	0.13%
2020/06/19	7	27.93	1	27.80	27.80	6	36,670	0.02%
2020/06/18	2	27.98	9	28.01	28.00	-7	37,548	-0.02%
2020/06/17	14	27.96	0	0.00	28.05	14	38,448	0.04%
2020/06/16	12	28.04	31	28.14	28.05	-19	41,134	-0.05%
2020/06/15	32	27.61	3	27.75	27.50	29	44,287	0.07%
2020/06/12	59	27.62	25	27.69	27.65	34	46,443	0.07%
2020/06/11	15	28.04	43	28.27	28.00	-28	48,087	-0.06%
2020/06/10	1	28.25	15	28.28	28.35	-14	48,827	-0.03%
2020/06/09	16	28.15	17	28.17	28.20	-1	50,493	0.00%
2020/06/08	38	28.05	9	28.06	28.10	29	52,153	0.06%
2020/06/05	19	28.05	6	28.01	28.00	13	52,394	0.02%
2020/06/04	31	27.97	10	28.30	28.10	21	52,914	0.04%
2020/06/03	0	0.00	18	28.06	28.20	-18	53,442	-0.03%
2020/06/02	13	27.39	27	27.36	27.55	-14	53,144	-0.03%
2020/06/01	4	26.85	1	27.15	27.05	3	52,883	0.01%
2020/05/29	8	26.75	2	26.70	26.65	6	52,809	0.01%
2020/05/28	24	26.87	19	26.90	26.80	5	51,720	0.01%
2020/05/27	27	26.94	6	26.96	26.95	21	51,943	0.04%
2020/05/26	7	26.94	1	27.00	26.90	6	52,311	0.01%
2020/05/25	8	26.73	41	26.80	26.85	-33	52,400	-0.06%
2020/05/22	31	26.82	9	26.85	26.75	22	52,542	0.04%
2020/05/21	9	26.97	50	27.05	27.00	-41	52,286	-0.08%
2020/05/20	5	27.01	16	27.08	27.00	-11	52,172	-0.02%
2020/05/19	11	26.95	1	27.00	26.90	10	52,337	0.02%
2020/05/18	15	26.84	0	0.00	26.80	15	52,591	0.03%
2020/05/15	12	26.95	1	27.00	26.95	11	52,388	0.02%
2020/05/14	3	26.93	3	26.95	26.90	0	52,322	0.00%
2020/05/13	27	27.09	1	27.15	27.15	26	52,245	0.05%
2020/05/12	22	26.89	0	0.00	26.85	22	52,304	0.04%
2020/05/11	8	27.11	2	27.15	27.05	6	52,086	0.01%
2020/05/08	10	26.86	0	0.00	26.85	10	51,777	0.02%
2020/05/07	1	26.85	2	26.80	26.80	-1	51,779	0.00%
2020/05/06	22	26.83	4	26.76	26.85	18	51,838	0.03%
2020/05/05	7	26.90	1	26.85	26.85	6	51,890	0.01%
2020/05/04	36	26.78	2	26.90	26.80	34	52,065	0.07%
2020/04/30	41	27.21	40	27.28	27.30	1	51,954	0.00%
2020/04/29	51	26.77	11	26.77	26.75	40	51,951	0.08%
2020/04/28	17	26.46	5	26.40	26.40	12	52,197	0.02%
2020/04/27	13	26.01	37	26.04	26.20	-24	53,523	-0.04%
2020/04/24	0	0.00	11	25.65	25.70	-11	53,499	-0.02%
2020/04/23	10	25.49	46	25.69	25.50	-36	53,577	-0.07%
2020/04/22	35	25.22	13	25.27	25.35	22	53,322	0.04%
2020/04/21	55	25.67	25	25.91	25.60	30	53,060	0.06%
2020/04/20	21	26.15	5	26.08	26.20	16	52,741	0.03%
2020/04/17	27	26.48	66	26.69	26.30	-39	52,728	-0.07%
2020/04/16	24	26.28	10	26.39	26.40	14	52,423	0.03%
2020/04/15	14	26.54	11	26.49	26.65	3	52,003	0.01%
2020/04/14	14	26.06	30	26.12	26.05	-16	51,453	-0.03%
2020/04/13	2	25.63	0	0.00	25.50	2	50,789	0.00%
2020/04/10	18	25.85	10	25.86	25.85	8	50,395	0.02%
2020/04/09	32	25.31	9	25.49	25.50	23	50,027	0.05%
2020/04/08	13	25.00	44	24.99	25.00	-31	49,387	-0.06%
2020/04/07	12	24.48	110	24.55	24.60	-98	48,829	-0.20%	大賣/
2020/04/06	8	24.19	37	24.11	24.25	-29	48,303	-0.06%
2020/04/01	1	24.15	3	24.40	24.25	-2	47,488	0.00%
2020/03/31	103	24.30	101	24.45	24.25	2	47,045	0.00%	大買/大賣/
2020/03/30	68	23.47	4	24.13	24.10	64	46,440	0.14%
2020/03/27	122	24.36	121	24.60	24.20	1	45,793	0.00%	大買/大賣/
2020/03/26	36	23.86	70.1	23.66	24.10	-34.1	44,854	-0.08%
2020/03/25	102	24.15	82.1	24.13	24.20	19.9	44,137	0.05%	大買/
2020/03/24	55	22.66	17	22.70	22.55	38	42,342	0.09%
2020/03/23	30	21.02	7	21.23	21.20	23	41,251	0.06%
2020/03/20	64	21.49	32	21.20	22.00	32	40,385	0.08%
2020/03/19	118	20.13	31	20.07	20.00	87	37,521	0.23%	大買/
2020/03/18	150	22.77	96	22.71	22.20	54	34,172	0.16%	大買/
2020/03/17	379	23.79	154	23.84	23.55	225	31,722	0.71%	大買/大賣/鉅額交易
2020/03/16	59	25.56	24	25.82	25.20	35	29,142	0.12%
2020/03/13	84	25.59	106	25.38	26.50	-22	27,814	-0.08%	大賣/
2020/03/12	62	27.16	23	27.29	27.05	39	25,814	0.15%
2020/03/11	9	27.96	10.1	27.95	27.80	-1.1	23,779	0.00%
2020/03/10	16.8	27.81	16	27.78	28.00	0.8	23,290	0.00%
2020/03/09	40	28.37	11	28.30	28.15	29	22,550	0.13%
2020/03/06	21	29.15	0	0.00	29.10	21	21,517	0.10%
2020/03/05	2	29.15	10	29.18	29.50	-8	21,338	-0.04%
2020/03/04	1	28.85	4	28.75	29.00	-3	21,176	-0.01%
2020/03/03	6	28.88	0	0.00	28.80	6	20,984	0.03%
2020/03/02	30	28.65	12	28.65	28.65	18	20,932	0.09%
2020/02/27	36	29.12	3	29.12	29.05	33	20,703	0.16%
2020/02/26	17	29.36	0.3	29.45	29.30	16.7	20,238	0.08%
2020/02/25	11	29.53	4	29.65	29.55	7	19,898	0.04%
2020/02/24	90	29.57	1	29.60	29.50	89	19,823	0.45%
2020/02/21	112	29.95	1	29.95	29.85	111	19,619	0.57%	大買/鉅額交易
2020/02/20	24	30.14	22.7	30.15	30.00	1.3	19,522	0.01%
2020/02/19	6	29.30	20	29.55	29.85	-14	19,144	-0.07%
2020/02/18	5	28.99	2	29.10	29.10	3	18,671	0.02%
2020/02/14	12	28.99	0	0.00	28.90	12	18,642	0.06%
2020/02/13	0	0.00	5	29.01	29.00	-5	18,620	-0.03%
2020/02/12	8	28.79	0	0.00	28.75	8	18,683	0.04%
2020/02/11	23	28.77	0	0.00	28.75	23	18,687	0.12%
2020/02/10	1	28.70	0	0.00	28.70	1	18,861	0.01%
2020/02/07	4	28.70	0	0.00	28.70	4	18,737	0.02%
2020/02/06	0	0.00	8	29.04	29.10	-8	18,665	-0.04%
2020/02/05	4	28.70	13	28.77	28.85	-9	18,499	-0.05%
2020/02/04	0	0.00	5.1	28.61	28.65	-5.1	18,357	-0.03%
2020/02/03	10	27.78	58	27.73	28.05	-48	18,545	-0.26%
2020/01/31	36	28.29	1	28.35	28.10	35	18,420	0.19%
2020/01/30	102	28.45	40.7	28.53	28.10	61.3	17,785	0.34%	大買/
2020/01/20	3	29.23	3	29.30	29.30	0	16,237	0.00%
2020/01/17	1	28.80	0	0.00	29.00	1	15,991	0.01%
2020/01/16	1	28.70	1	28.75	28.85	0	15,868	0.00%
2020/01/15	7	28.56	0.1	28.70	28.60	6.9	15,794	0.04%
2020/01/14	0	0.00	4.1	28.80	28.65	-4.1	15,721	-0.03%
2020/01/13	12	28.39	13.1	28.43	28.55	-1.1	15,440	-0.01%
2020/01/10	0	0.00	3	28.13	28.10	-3	15,239	-0.02%
2020/01/09	0	0.00	11	27.93	27.90	-11	15,069	-0.07%
2020/01/08	3	27.77	0	0.00	27.70	3	15,230	0.02%
2020/01/07	1	27.75	0	0.00	27.80	1	15,216	0.01%
2020/01/06	2	27.83	40	27.85	27.80	-38	15,294	-0.25%
2020/01/03	10	27.90	6	27.95	28.00	4	15,410	0.03%
2020/01/02	0	0.00	1.1	27.86	27.95	-1.1	15,482	-0.01%
2019/12/31	2	27.90	0	0.00	27.90	2	15,445	0.01%
2019/12/27	10	27.90	2	27.90	27.95	8	15,529	0.05%
2019/12/26	0	0.00	11	27.85	27.85	-11	15,592	-0.07%
2019/12/25	20	27.90	0	0.00	27.90	20	15,758	0.13%
2019/12/24	120	27.90	0	0.00	27.90	120	15,911	0.75%	大買/鉅額交易
2019/12/23	0	0.00	6	27.80	27.90	-6	15,950	-0.04%
2019/12/20	1.1	27.71	1	27.80	27.75	0.1	15,979	0.00%
2019/12/19	1	27.65	0	0.00	27.75	1	15,914	0.01%
2019/12/18	0	0.00	2	27.65	27.85	-2	15,907	-0.01%
2019/12/17	0	0.00	12	27.65	27.75	-12	16,078	-0.07%
2019/12/16	0	0.00	5	27.65	27.60	-5	16,049	-0.03%
2019/12/13	0	0.00	13	27.51	27.55	-13	16,073	-0.08%
2019/12/12	6	27.40	4	27.45	27.40	2	16,057	0.01%
2019/12/11	10	27.25	0	0.00	27.30	10	16,098	0.06%
2019/12/10	14	27.21	0	0.00	27.30	14	16,264	0.09%
2019/12/09	2	27.20	0.1	27.35	27.25	1.9	16,537	0.01%
2019/12/06	31	27.25	0	0.00	27.15	31	17,030	0.18%
2019/12/05	11	27.38	2	27.30	27.15	9	17,289	0.05%
2019/12/04	1	27.15	1	27.15	27.25	0	17,203	0.00%
2019/12/03	0	0.00	12	27.35	27.35	-12	17,190	-0.07%
2019/12/02	0	0.00	41	27.08	27.25	-41	17,201	-0.24%
2019/11/29	1	27.05	0	0.00	27.05	1	17,281	0.01%
2019/11/27	4	27.20	0	0.00	27.30	4	17,356	0.02%
2019/11/25	11	27.22	0	0.00	27.15	11	16,797	0.07%
2019/11/21	3	27.20	0	0.00	27.35	3	16,943	0.02%
2019/11/20	1	27.50	0	0.00	27.55	1	16,831	0.01%
2019/11/19	0	0.00	3	27.55	27.65	-3	16,890	-0.02%
2019/11/14	2	27.08	10	27.15	27.05	-8	17,235	-0.05%
2019/11/13	13	27.24	0	0.00	27.15	13	17,353	0.07%
2019/11/12	9	27.26	0	0.00	27.25	9	17,339	0.05%
2019/11/11	4	27.30	0	0.00	27.30	4	17,327	0.02%
2019/11/08	0	0.00	5	27.65	27.60	-5	17,195	-0.03%
2019/11/07	18	27.69	18	27.65	27.60	0	17,273	0.00%
2019/11/06	3	27.87	1	27.90	27.95	2	17,197	0.01%
2019/11/05	20	27.88	0	0.00	27.90	20	17,289	0.12%
2019/11/04	0	0.00	2	27.73	27.75	-2	17,563	-0.01%
2019/11/01	6	27.28	0	0.00	27.50	6	17,925	0.03%
2019/10/31	1	27.80	2	27.70	27.55	-1	18,214	-0.01%
2019/10/30	12	27.29	5	27.35	27.40	7	18,214	0.04%
2019/10/29	2	26.85	3.1	26.83	26.90	-1.1	18,010	-0.01%
2019/10/28	1	26.75	0	0.00	26.80	1	18,203	0.01%
2019/10/25	2	26.65	0	0.00	26.70	2	18,649	0.01%
2019/10/24	0	0.00	7.8	26.64	26.70	-7.8	19,125	-0.04%
2019/10/22	0	0.00	1.1	26.55	26.55	-1.1	21,359	-0.01%
2019/10/21	3	26.25	0	0.00	26.30	3	21,715	0.01%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/17	0	0.00	4	26.40	26.35	-4	22,112	-0.02%
2019/10/16	2	26.50	5	26.50	26.40	-3	22,101	-0.01%
2019/10/15	14	26.25	2	26.25	26.40	12	22,027	0.05%
2019/10/14	2	26.30	0	0.00	26.30	2	22,065	0.01%
2019/10/09	1	26.15	0	0.00	26.25	1	22,129	0.00%
2019/10/08	3	26.43	0	0.00	26.30	3	22,168	0.01%
2019/10/07	8	26.25	0	0.00	26.25	8	22,494	0.04%
2019/10/04	16	26.20	0	0.00	26.15	16	22,638	0.07%
2019/10/03	1	26.15	0	0.00	26.20	1	22,613	0.00%
2019/10/02	5	26.40	0	0.00	26.40	5	22,580	0.02%
2019/09/27	6	26.32	2	26.30	26.25	4	22,506	0.02%
2019/09/26	12	26.46	0	0.00	26.40	12	22,495	0.05%
2019/09/25	2	26.58	1.8	26.62	26.55	0.2	22,583	0.00%
2019/09/24	4	26.75	1	26.60	26.75	3	22,930	0.01%
2019/09/23	1	26.70	0.1	26.75	26.60	1	23,043	0.00%
2019/09/20	0	0.00	20.4	26.51	26.80	-20.4	23,223	-0.09%
2019/09/19	3	26.43	6.3	26.41	26.60	-3.3	22,928	-0.01%
2019/09/18	0.9	26.60	18	26.50	26.60	-17.1	22,929	-0.07%
2019/09/17	0	0.00	58	26.30	26.35	-58	22,955	-0.25%
2019/09/16	0	0.00	6	26.49	26.35	-6	23,115	-0.03%
2019/09/12	3	26.48	2	26.43	26.40	1	23,217	0.00%
2019/09/11	5	26.52	9	26.63	26.55	-4	23,404	-0.02%
2019/09/10	100.5	26.50	106	26.45	26.50	-5.5	23,314	-0.02%	大賣/
2019/09/09	3	25.93	3	25.88	25.95	0	23,108	0.00%
2019/09/05	0	0.00	5	25.35	25.35	-5	23,710	-0.02%
2019/09/04	1	25.35	0	0.00	25.30	1	25,069	0.00%
2019/09/03	1	25.55	0	0.00	25.50	1	26,001	0.00%
2019/08/30	2	25.10	1.9	25.25	25.25	0.1	26,219	0.00%
2019/08/29	1	24.90	1	24.90	24.95	0	26,212	0.00%
2019/08/28	4.1	24.98	0	25.05	24.95	4.1	26,278	0.02%
2019/08/27	3	24.95	0	0.00	24.90	3	26,610	0.01%
2019/08/26	8	24.76	14	24.80	24.75	-6	26,731	-0.02%
2019/08/23	8	24.83	1	24.85	24.95	7	27,028	0.03%
2019/08/22	18	24.98	0.5	25.00	24.85	17.5	27,080	0.06%
2019/08/21	43	25.12	0	0.00	25.00	43	27,472	0.16%
2019/08/20	0.1	25.40	2	25.45	25.25	-1.9	27,503	-0.01%
2019/08/19	2	25.10	5	25.35	25.40	-3	27,585	-0.01%
2019/08/16	4	24.85	0	0.00	25.10	4	27,509	0.01%
2019/08/15	6	24.86	0	0.00	24.95	6	27,574	0.02%
2019/08/14	7	25.13	0.2	25.20	25.05	6.8	28,148	0.02%
2019/08/13	27	25.01	0	0.00	24.95	27	28,151	0.10%
2019/08/12	6	25.22	0	0.00	25.15	6	28,133	0.02%
2019/08/08	41	25.25	0	0.00	25.25	41	28,093	0.15%
2019/08/07	9	24.98	2	25.10	24.95	7	28,051	0.02%
2019/08/06	5	24.74	18	24.60	25.00	-13	28,144	-0.05%
2019/08/05	30	24.99	9	24.93	25.00	21	27,843	0.08%
2019/08/02	13	25.23	27	25.21	25.25	-14	27,540	-0.05%
2019/08/01	34	25.71	5	25.78	25.60	29	27,284	0.11%
2019/07/31	4	25.91	0	0.00	26.00	4	26,895	0.01%
2019/07/30	4	25.66	1	25.65	25.65	3	26,736	0.01%
2019/07/29	37	25.86	33	25.88	25.85	4	26,960	0.01%
2019/07/26	15	26.21	2	26.10	26.15	13	26,721	0.05%
2019/07/25	92	26.44	15	26.42	26.30	77	26,367	0.29%
2019/07/24	41	28.18	54	28.20	28.10	-13	24,865	-0.05%
2019/07/23	17	28.01	19	27.96	28.10	-2	24,492	-0.01%
2019/07/22	12	27.95	26	27.81	27.95	-14	24,260	-0.06%
2019/07/19	12	27.44	1	27.45	27.50	11	23,851	0.05%
2019/07/18	5	27.21	3	27.25	27.20	2	23,830	0.01%
2019/07/17	7	27.22	0	0.00	27.15	7	23,844	0.03%
2019/07/16	16	27.35	2	27.40	27.35	14	23,729	0.06%
2019/07/15	0	0.00	8	27.32	27.50	-8	23,605	-0.03%
2019/07/12	0	0.00	20	27.35	27.35	-20	23,437	-0.09%
2019/07/11	37	27.01	12	27.04	27.20	25	23,233	0.11%
2019/07/10	11	26.44	0	0.00	26.50	11	22,762	0.05%
2019/07/09	2	26.23	0	0.00	26.20	2	22,823	0.01%
2019/07/08	4	26.31	2	26.40	26.35	2	23,065	0.01%
2019/07/05	0	0.00	1	26.45	26.45	-1	23,175	0.00%
2019/07/03	0	0.00	22	26.04	26.10	-22	23,491	-0.09%
2019/07/02	3	25.83	1	25.85	25.90	2	23,672	0.01%
2019/07/01	23	25.90	98	26.05	26.00	-75	23,789	-0.32%
2019/06/28	24	26.19	10	26.16	26.00	14	23,488	0.06%
2019/06/27	2	26.25	0	0.00	26.35	2	23,380	0.01%
2019/06/26	1	26.35	0.8	26.40	26.30	0.2	23,307	0.00%
2019/06/25	3	26.40	0	0.00	26.45	3	23,461	0.01%
2019/06/24	1	26.30	0	0.00	26.50	1	23,674	0.00%
2019/06/21	4	26.20	5.1	26.17	26.25	-1.1	23,732	0.00%
2019/06/20	15	26.41	0	0.00	26.30	15	23,667	0.06%
2019/06/19	2	26.13	0	0.00	26.35	2	23,701	0.01%
2019/06/18	1	25.90	0	0.00	25.95	1	23,540	0.00%
2019/06/17	4	25.90	0	0.00	25.90	4	23,709	0.02%
2019/06/14	0	0.00	2	25.78	25.90	-2	23,776	-0.01%
2019/06/13	44	25.54	1	25.55	25.55	43	24,075	0.18%
2019/06/12	92	25.60	10	25.55	25.80	82	23,782	0.34%
2019/06/11	34	26.76	13	26.73	26.55	21	22,365	0.09%
2019/06/10	7	27.30	3	27.40	27.30	4	21,359	0.02%
2019/06/05	9	27.29	9	27.42	27.25	0	21,017	0.00%
2019/06/04	1	27.15	0.2	27.35	27.40	0.8	20,989	0.00%
2019/06/03	1.1	27.02	0	0.00	27.20	1.1	21,008	0.01%
2019/05/31	4	27.48	2	27.10	27.40	2	20,625	0.01%
2019/05/30	9	27.03	44.3	26.71	27.20	-35.3	20,292	-0.17%
2019/05/29	1	26.60	0	0.00	26.60	1	20,092	0.00%
2019/05/28	19	26.50	0	0.00	26.65	19	20,048	0.09%
2019/05/24	1	26.10	13	26.10	26.10	-12	19,623	-0.06%
2019/05/23	6	25.85	3	25.95	25.95	3	19,414	0.02%
2019/05/22	3	25.92	0.5	26.05	26.05	2.5	19,294	0.01%
2019/05/21	11	26.31	1	26.00	26.20	10	19,193	0.05%
2019/05/20	5	25.29	1	25.30	25.50	4	18,601	0.02%
2019/05/16	24	25.19	1	25.30	25.10	23	18,606	0.12%
2019/05/15	0	0.00	1	25.25	25.15	-1	18,588	-0.01%
2019/05/14	1	25.20	5	25.10	25.00	-4	18,916	-0.02%
2019/05/13	0	0.00	14	25.03	25.20	-14	18,807	-0.07%
2019/05/10	1	25.05	0	0.00	25.00	1	18,849	0.01%
2019/05/09	1.5	25.05	27	25.13	25.00	-25.5	18,933	-0.13%
2019/05/08	14	25.07	0	0.00	25.10	14	18,851	0.07%
2019/05/07	22	25.14	0	0.00	25.15	22	18,793	0.12%
2019/05/06	34	24.94	3	24.87	25.00	31	18,814	0.16%
2019/05/03	5	25.33	2,000.2	25.32	25.30	-1,995.2	18,468	-10.80%	大賣/鉅額交易
2019/05/02	4	25.50	2,000	25.48	25.50	-1,996	18,253	-10.93%	大賣/鉅額交易
2019/04/30	5	25.40	2	25.30	25.35	3	18,221	0.02%
2019/04/29	11	25.43	11	25.35	25.40	0	18,211	0.00%
2019/04/26	0	0.00	5	24.70	24.75	-5	17,998	-0.03%
2019/04/24	12	24.38	0	0.00	24.25	12	17,982	0.07%
2019/04/23	11	24.20	0	0.00	24.25	11	17,987	0.06%
2019/04/22	2	24.20	0	0.00	24.20	2	17,908	0.01%
2019/04/19	12	24.05	11	24.05	24.10	1	18,069	0.01%
2019/04/18	4	23.90	0	0.00	24.00	4	18,171	0.02%
2019/04/17	1.3	24.00	1	24.00	23.95	0.3	18,505	0.00%
2019/04/12	11	23.75	2	23.70	23.85	9	18,693	0.05%
2019/04/11	4	23.88	2	23.95	23.90	2	18,397	0.01%
2019/04/10	0	0.00	4.2	23.98	24.00	-4.2	18,284	-0.02%
2019/04/09	13	23.86	0	0.00	24.00	13	18,336	0.07%
2019/04/08	6	23.95	0.2	24.00	23.95	5.8	18,029	0.03%
2019/04/03	33	23.92	5	24.00	24.00	28	17,704	0.16%
2019/04/02	0	0.00	1	23.90	24.00	-1	17,400	-0.01%
2019/04/01	1	23.85	0.1	23.85	23.85	0.9	17,289	0.01%
2019/03/29	0	0.00	1	23.60	23.75	-1	17,047	-0.01%
2019/03/28	4	23.41	0	0.00	23.60	4	16,965	0.02%
2019/03/27	18	23.46	4	23.50	23.45	14	16,785	0.08%
2019/03/26	13	23.48	3	23.50	23.55	10	16,543	0.06%
2019/03/25	8.2	23.41	7	23.49	23.45	1.2	16,759	0.01%
2019/03/22	1	23.45	4	23.50	23.60	-3	16,503	-0.02%
2019/03/21	23.3	23.24	0.2	23.35	23.35	23	16,257	0.14%
2019/03/19	1	23.25	11	23.26	23.30	-10	15,773	-0.06%
2019/03/18	109	23.10	132	23.10	23.10	-23	15,502	-0.15%	大買/大賣/
2019/03/15	2.7	22.48	0	0.00	22.50	2.7	14,950	0.02%
2019/03/14	6	22.45	0	0.00	22.35	6	14,889	0.04%
2019/03/13	0	0.00	11	22.40	22.40	-11	15,168	-0.07%
2019/03/12	2	22.40	1	22.35	22.40	1	15,255	0.01%
2019/03/11	3	22.15	0	0.00	22.10	3	15,236	0.02%
2019/03/08	3	22.08	0	0.00	22.10	3	15,446	0.02%
2019/03/07	2	22.33	0	0.00	22.20	2	15,604	0.01%
2019/03/06	4	22.10	0	0.00	22.20	4	15,520	0.03%
2019/03/05	0	0.00	20	22.15	22.15	-20	15,649	-0.13%
2019/03/04	2	22.08	0	0.00	22.15	2	15,772	0.01%
2019/02/27	1	21.95	31	22.03	22.10	-30	15,696	-0.19%
2019/02/25	24	21.85	40	21.96	22.00	-16	15,615	-0.10%
2019/02/22	2	21.78	1	21.80	21.85	1	15,616	0.01%
2019/02/21	37	21.84	35	21.80	21.80	2	15,713	0.01%
2019/02/20	6	21.65	8	21.80	21.80	-2	15,837	-0.01%
2019/02/18	0	0.00	10.7	21.64	21.70	-10.7	15,793	-0.07%
2019/02/15	11	21.61	1	21.55	21.55	10	15,757	0.06%
2019/02/14	2	21.83	0	0.00	21.80	2	15,741	0.01%
2019/02/13	3	21.87	16	21.86	21.90	-13	15,671	-0.08%
2019/02/12	1	21.45	1	21.70	21.60	0	15,307	0.00%
2019/02/11	2	21.45	5	21.55	21.45	-3	15,363	-0.02%
2019/01/30	0	0.00	11.6	21.36	21.35	-11.6	15,373	-0.08%
2019/01/29	5	21.15	0	0.00	21.25	5	15,262	0.03%
2019/01/28	9	21.18	12	21.20	21.30	-3	15,260	-0.02%
2019/01/24	1	21.15	20	21.03	21.15	-19	15,386	-0.12%
2019/01/22	1	21.35	0	0.00	21.35	1	15,855	0.01%
2019/01/21	0	0.00	11	21.30	21.40	-11	16,139	-0.07%
2019/01/17	12	20.89	0	0.00	20.95	12	16,698	0.07%
2019/01/15	0	0.00	10.2	21.10	21.10	-10.2	17,393	-0.06%
2019/01/14	5	21.00	10	21.00	21.00	-5	17,507	-0.03%
2019/01/11	1	20.95	24	20.97	21.00	-23	17,687	-0.13%
2019/01/10	2	20.83	50	20.65	20.90	-48	17,599	-0.27%
2019/01/08	5	20.30	5	20.34	20.30	0	17,839	0.00%
2019/01/07	8	20.29	0	0.00	20.30	8	18,123	0.04%
2019/01/04	0	0.00	70	20.14	20.20	-70	18,456	-0.38%
2019/01/03	0.3	20.20	2	20.18	20.10	-1.7	19,529	-0.01%
2018/12/28	4	20.10	1	20.15	20.10	3	19,901	0.02%
2018/12/26	11	20.00	0	0.00	20.00	11	20,202	0.05%
2018/12/25	21	20.03	2	20.03	20.05	19	20,285	0.09%
2018/12/24	4	20.01	5	20.20	20.20	-1	20,467	0.00%
2018/12/22	51	20.05	0	0.00	20.05	51	20,407	0.25%
2018/12/21	0	0.00	10	20.10	20.00	-10	20,553	-0.05%
2018/12/20	6	20.05	0	0.00	20.05	6	20,632	0.03%
2018/12/19	0	0.00	5	20.15	20.20	-5	20,630	-0.02%
2018/12/18	57	20.04	3	20.05	20.05	54	20,689	0.26%
2018/12/17	53	20.40	0	0.00	20.40	53	20,559	0.26%
2018/12/14	21	20.50	0	0.00	20.50	21	20,668	0.10%
2018/12/13	5	20.65	0	0.00	20.60	5	20,707	0.02%
2018/12/10	8	20.26	10	20.25	20.20	-2	20,823	-0.01%
2018/12/07	6	20.45	0	0.00	20.35	6	20,881	0.03%
2018/12/06	5	20.49	0	0.00	20.45	5	20,842	0.02%
2018/12/05	4	20.66	0	0.00	20.65	4	20,622	0.02%
2018/11/29	1	20.70	0	0.00	20.65	1	20,923	0.00%
2018/11/28	1	20.70	0	0.00	20.75	1	20,813	0.00%
2018/11/26	13	20.85	1	20.75	20.75	12	20,769	0.06%
2018/11/22	5	20.80	0	0.00	20.85	5	20,940	0.02%
2018/11/20	20	21.00	2	21.03	21.00	18	20,952	0.09%
2018/11/19	1	21.30	0	0.00	21.15	1	20,867	0.00%
2018/11/15	0	0.00	8	21.30	21.25	-8	21,101	-0.04%
2018/11/14	0	0.00	11	21.14	21.25	-11	21,141	-0.05%
2018/11/13	0	0.00	2	21.10	21.10	-2	21,146	-0.01%
2018/11/12	0	0.00	5	21.15	21.10	-5	21,230	-0.02%
2018/11/09	0	0.00	10	21.15	21.20	-10	21,388	-0.05%
2018/11/08	2	21.18	20	21.30	21.35	-18	21,427	-0.08%
2018/11/07	5	21.15	20	21.15	21.10	-15	21,259	-0.07%
2018/11/06	2	20.75	0	0.00	20.95	2	21,331	0.01%
2018/11/05	6.7	20.78	0	0.00	20.90	6.7	21,271	0.03%
2018/11/02	1	20.50	16	20.53	20.95	-15	21,327	-0.07%
2018/11/01	21	20.35	0	0.00	20.35	21	21,475	0.10%
2018/10/31	1	20.15	2	20.48	20.50	-1	21,654	0.00%
2018/10/30	1	19.85	0	0.00	19.85	1	21,381	0.00%
2018/10/29	7.8	19.69	0	0.00	19.60	7.8	21,457	0.04%
2018/10/26	2.4	19.92	0	0.00	19.85	2.4	21,237	0.01%
2018/10/25	6	19.92	22	19.88	19.95	-16	20,989	-0.08%
2018/10/24	4	20.13	0	0.00	20.40	4	20,864	0.02%
2018/10/23	13	20.56	0	0.00	20.55	13	20,596	0.06%
2018/10/22	11	20.95	0	0.00	20.90	11	20,634	0.05%
2018/10/19	2	21.10	3	21.00	21.20	-1	21,371	0.00%
2018/10/17	3	21.25	20	21.30	21.30	-17	22,288	-0.08%
2018/10/16	6	21.36	22	21.45	21.25	-16	22,707	-0.07%
2018/10/15	2.6	21.48	0	0.00	21.50	2.6	22,810	0.01%
2018/10/12	11	21.41	0	0.00	21.75	11	22,725	0.05%
2018/10/11	15	21.59	6	21.68	21.60	9	22,514	0.04%
2018/10/09	0	0.00	3	22.15	22.35	-3	21,684	-0.01%
2018/10/08	4	22.00	42	22.02	22.05	-38	21,599	-0.18%
2018/10/05	15	22.02	0	0.00	22.05	15	21,648	0.07%
2018/10/04	4	22.15	0	0.00	22.20	4	21,719	0.02%
2018/10/03	6	22.35	0	0.00	22.30	6	21,664	0.03%
2018/10/02	7	22.44	5.7	22.46	22.45	1.3	21,800	0.01%
2018/10/01	1	22.55	0	0.00	22.60	1	21,737	0.00%
2018/09/27	1	22.50	0	0.00	22.50	1	21,937	0.00%
2018/09/25	0	0.00	5.3	22.61	22.75	-5.3	21,931	-0.02%
2018/09/20	2	22.25	0	0.00	22.20	2	21,815	0.01%
2018/09/17	1	22.30	0	0.00	22.30	1	22,111	0.00%
2018/09/14	10	22.40	10	22.49	22.35	0	23,007	0.00%
2018/09/12	3	22.25	0	0.00	22.25	3	23,916	0.01%
2018/09/10	0	0.00	6	22.20	22.30	-6	24,379	-0.02%
2018/09/07	0.3	22.30	15	22.24	22.30	-14.7	24,644	-0.06%
2018/09/05	1	22.35	15	22.30	22.25	-14	24,306	-0.06%
2018/09/03	1.8	22.44	1	22.40	22.45	0.8	24,495	0.00%
2018/08/31	1.5	22.43	7	22.40	22.60	-5.5	24,580	-0.02%
2018/08/30	0.3	22.45	5	22.40	22.45	-4.7	24,596	-0.02%
2018/08/28	2.2	22.34	0	0.00	22.45	2.2	24,888	0.01%
2018/08/27	2	22.15	0.3	22.25	22.25	1.7	24,877	0.01%
2018/08/24	3	22.20	0	0.00	22.25	3	25,024	0.01%
2018/08/23	3	22.35	1	22.40	22.35	2	26,130	0.01%
2018/08/22	1	22.30	16	22.29	22.25	-15	26,468	-0.06%
2018/08/21	0	0.00	1	22.00	22.00	-1	26,256	0.00%
2018/08/17	0	0.00	2	21.88	21.75	-2	26,200	-0.01%
2018/08/16	0	0.00	17	21.48	21.80	-17	26,087	-0.07%
2018/08/15	1	21.65	0	0.00	21.55	1	26,034	0.00%
2018/08/13	2	21.55	0	0.00	21.60	2	26,031	0.01%
2018/08/10	0	0.00	0.1	21.90	21.80	-0.1	25,809	0.00%
2018/08/09	1	21.90	1	21.95	21.70	0	25,901	0.00%
2018/08/08	0	0.00	6	21.88	21.95	-6	25,510	-0.02%
2018/08/07	1	21.95	0	0.00	21.65	1	25,626	0.00%
2018/08/06	10	21.63	2	21.65	21.65	8	25,757	0.03%
2018/08/03	0	0.00	11	21.27	21.30	-11	25,721	-0.04%
2018/08/02	0	0.00	10	21.30	21.25	-10	25,593	-0.04%
2018/08/01	0	0.00	1	21.35	21.40	-1	25,543	0.00%
2018/07/31	0.3	21.40	10	21.25	21.35	-9.7	25,618	-0.04%
2018/07/30	3	20.90	33	20.94	21.00	-30	25,488	-0.12%
2018/07/27	37	20.94	1	20.95	20.95	36	25,593	0.14%
2018/07/26	8	20.92	0	0.00	21.10	8	25,359	0.03%
2018/07/25	22	22.40	21	22.37	22.45	1	24,594	0.00%
2018/07/24	0	0.00	4.7	22.35	22.35	-4.7	24,225	-0.02%
2018/07/23	2	21.95	46	22.08	22.20	-44	23,943	-0.18%
2018/07/20	7	21.89	78	21.89	21.90	-71	23,817	-0.30%
2018/07/19	1	21.75	0	0.00	21.80	1	23,401	0.00%
2018/07/18	17	21.75	20	21.75	21.70	-3	23,302	-0.01%
2018/07/16	0	0.00	80.7	21.74	21.70	-80.7	23,204	-0.35%
2018/07/13	50	21.75	10.3	21.75	21.80	39.7	23,181	0.17%
2018/07/12	0	0.00	10	21.65	21.65	-10	22,993	-0.04%
2018/07/06	17	20.88	0	0.00	20.95	17	22,809	0.07%
2018/07/05	16	20.90	30	21.03	20.90	-14	22,934	-0.06%
2018/07/04	1	20.95	88	21.00	20.90	-87	23,080	-0.38%
2018/07/03	6	21.00	1	21.15	20.95	5	23,244	0.02%
2018/07/02	1	21.25	0	0.00	21.05	1	23,287	0.00%
2018/06/29	1	21.20	0	0.00	21.25	1	23,269	0.00%
2018/06/28	1	20.95	3	20.95	20.90	-2	23,018	-0.01%
2018/06/27	10	21.00	0	0.00	21.00	10	22,898	0.04%
2018/06/25	1	20.90	0	0.00	21.15	1	22,765	0.00%
2018/06/22	24	20.90	0	0.00	20.90	24	22,187	0.11%
2018/06/21	43	21.03	0.7	21.15	21.05	42.3	21,835	0.19%
2018/06/20	17	21.19	18.9	21.20	21.20	-1.9	21,448	-0.01%
2018/06/19	7	21.26	0	0.00	21.20	7	21,255	0.03%
2018/06/14	14	21.44	0	0.00	21.40	14	20,688	0.07%
2018/06/13	2	21.83	0	0.00	21.75	2	20,651	0.01%
2018/06/12	0	0.00	23	21.90	21.95	-23	20,943	-0.11%
2018/06/11	0	0.00	8	21.91	21.90	-8	20,742	-0.04%
2018/06/08	15	21.80	1	21.90	21.85	14	20,647	0.07%
2018/06/07	1	21.80	0	0.00	21.90	1	20,550	0.00%
2018/06/06	0	0.00	19	21.72	21.80	-19	20,481	-0.09%
2018/06/05	0	0.00	13	21.45	21.50	-13	20,094	-0.06%
2018/06/04	1.1	21.16	0	0.00	21.25	1.1	19,888	0.01%
2018/06/01	0	0.00	6	21.06	21.10	-6	19,806	-0.03%
2018/05/31	2	20.98	0	0.00	20.90	2	19,617	0.01%
2018/05/30	11	21.05	0	0.00	21.00	11	18,518	0.06%
2018/05/29	3.1	21.24	1	21.25	21.30	2.1	18,050	0.01%
2018/05/28	3.5	21.16	0	0.00	21.25	3.5	18,174	0.02%
2018/05/24	20	21.15	0	0.00	21.20	20	18,530	0.11%
2018/05/23	10	21.15	10	21.20	21.15	0	18,745	0.00%
2018/05/22	0	0.00	1	21.15	21.25	-1	18,789	-0.01%
2018/05/21	8	21.20	2	21.15	21.25	6	19,174	0.03%
2018/05/17	3	21.17	0	0.00	21.15	3	19,752	0.02%
2018/05/16	52	21.08	3	21.10	21.10	49	19,724	0.25%
2018/05/15	1	21.15	26	21.19	21.15	-25	20,236	-0.12%
2018/05/14	22	21.27	266	21.25	21.20	-244	21,219	-1.15%	大賣/鉅額交易
2018/05/11	1.5	20.90	1	20.85	20.90	0.5	20,891	0.00%
2018/05/10	10	20.74	0	0.00	20.80	10	20,762	0.05%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/04	14	20.56	2	20.60	20.70	12	20,229	0.06%
2018/05/03	13	20.60	9	20.63	20.55	4	19,964	0.02%
2018/05/02	6	20.88	6	20.91	20.85	0	19,853	0.00%
2018/04/30	1	20.95	13	20.96	21.00	-12	19,823	-0.06%
2018/04/27	2	20.60	4	20.60	20.60	-2	19,442	-0.01%
2018/04/26	6	20.59	44	20.50	20.55	-38	19,337	-0.20%
2018/04/25	1	20.10	2	20.20	20.25	-1	18,756	-0.01%
2018/04/24	10	20.30	0	0.00	20.25	10	18,750	0.05%
2018/04/20	0	0.00	1	20.35	20.35	-1	18,459	-0.01%
2018/04/19	0	0.00	10	20.15	20.20	-10	18,391	-0.05%
2018/04/18	7	20.06	15	20.07	20.10	-8	18,405	-0.04%
2018/04/17	6	19.98	10	20.00	20.05	-4	18,418	-0.02%
2018/04/16	3	20.03	0.5	20.15	20.15	2.5	18,419	0.01%
2018/04/13	6	20.10	0	0.00	20.05	6	18,429	0.03%
2018/04/12	2	19.95	0	0.00	20.10	2	18,673	0.01%
2018/04/11	30	20.00	53	19.95	20.00	-23	18,618	-0.12%
2018/04/09	1	19.45	0	0.00	19.60	1	18,617	0.01%
2018/04/03	2	19.50	30	19.48	19.45	-28	18,393	-0.15%
2018/04/02	4	19.53	0	0.00	19.50	4	18,244	0.02%
2018/03/30	2	19.55	0	0.00	19.50	2	18,148	0.01%
2018/03/28	0	0.00	1	19.45	19.50	-1	17,940	-0.01%
2018/03/27	0	0.00	4	19.45	19.45	-4	17,863	-0.02%
2018/03/26	18	19.35	0	0.00	19.35	18	17,556	0.10%
2018/03/23	4	19.38	0	0.00	19.40	4	17,404	0.02%
2018/03/21	24	19.59	0	0.00	19.60	24	17,019	0.14%
2018/03/20	3	19.50	0	0.00	19.50	3	17,193	0.02%
2018/03/19	0	0.00	30	19.55	19.60	-30	17,095	-0.18%
2018/03/16	0	0.00	4	19.40	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	6	19.45	0	0.00	19.45	6	16,414	0.04%
2018/03/08	3	19.35	0	0.00	19.35	3	16,711	0.02%
2018/03/07	0	0.00	5	19.35	19.40	-5	16,752	-0.03%
2018/03/06	0.2	19.40	2	19.35	19.35	-1.8	17,009	-0.01%
2018/03/05	10.1	19.25	0	0.00	19.20	10.1	17,229	0.06%
2018/03/02	10.2	19.30	0	0.00	19.35	10.2	17,120	0.06%
2018/02/27	0	0.00	13	19.54	19.35	-13	16,915	-0.08%
2018/02/26	0	0.00	13	19.45	19.50	-13	16,660	-0.08%
2018/02/23	12	19.30	177	19.35	19.30	-165	16,730	-0.99%	大賣/鉅額交易
2018/02/22	5	19.22	0	0.00	19.30	5	17,184	0.03%
2018/02/21	0	0.00	10	19.20	19.30	-10	17,463	-0.06%
2018/02/12	23	18.83	0	0.00	18.80	23	17,075	0.13%
2018/02/09	32	18.76	2	18.80	18.70	30	16,791	0.18%
2018/02/08	1	18.80	10	18.80	18.90	-9	16,543	-0.05%
2018/02/07	68	18.82	15	18.97	18.65	53	16,492	0.32%
2018/02/06	226	18.62	28	18.51	18.50	198	16,036	1.23%	大買/鉅額交易
2018/02/05	3	19.05	0	0.00	19.10	3	14,890	0.02%
2018/02/01	1	19.40	0	0.00	19.30	1	14,743	0.01%
2018/01/31	0	0.00	40	19.26	19.20	-40	14,772	-0.27%
2018/01/30	28	19.31	0	0.00	19.30	28	14,652	0.19%
2018/01/29	0.5	19.50	0	0.00	19.50	0.5	14,592	0.00%
2018/01/26	1	19.45	0	0.00	19.45	1	14,560	0.01%
2018/01/25	1	19.45	0	0.00	19.50	1	14,466	0.01%
2018/01/24	1	19.40	0	0.00	19.45	1	14,371	0.01%
2018/01/23	30.9	19.50	0	0.00	19.55	30.9	14,207	0.22%
2018/01/22	25	19.50	10	19.50	19.60	15	14,192	0.11%
2018/01/19	0.2	19.55	1	19.55	19.60	-0.9	14,125	-0.01%
2018/01/18	2.4	19.58	0	0.00	19.55	2.4	14,103	0.02%
2018/01/17	0	0.00	16	19.42	19.50	-16	14,104	-0.11%
2018/01/16	0	0.00	26	19.50	19.45	-26	13,944	-0.19%
2018/01/15	32	19.50	0	0.00	19.50	32	13,804	0.23%
2018/01/12	1	19.50	1	19.50	19.50	0	13,625	0.00%
2018/01/11	5	19.50	0	0.00	19.55	5	13,433	0.04%
2018/01/10	1	19.50	10	19.55	19.60	-9	13,576	-0.07%
2018/01/09	0	0.00	2.1	19.57	19.60	-2.1	13,486	-0.02%
2018/01/08	0	0.00	11.1	19.60	19.60	-11.1	13,493	-0.08%
2018/01/05	0.1	19.30	8	19.30	19.35	-7.9	13,108	-0.06%
2018/01/04	2.3	19.21	60	19.25	19.30	-57.7	13,178	-0.44%
2018/01/03	7.2	19.21	54	19.14	19.35	-46.8	13,256	-0.35%
2018/01/02	1.9	18.90	10	18.85	18.90	-8.1	12,821	-0.06%