玉山金 (2884)-第一金-自由券商分點個股進出

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
27.60
漲跌
▲0.15
漲幅
+0.55%
成交量
18,368張
產業
上市金融類股
3161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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/03	2	27.50	1	27.75	27.60	1	24,200	0.00%
2024/05/02	27	27.71	2	27.68	27.45	25	24,077	0.10%
2024/04/30	2.5	27.58	0	0.00	27.40	2.5	24,007	0.01%
2024/04/29	861	27.67	26.1	27.53	27.65	834.9	23,856	3.50%	大買/鉅額交易
2024/04/26	0.2	27.10	0.7	27.05	27.10	-0.5	23,407	0.00%
2024/04/25	0	26.90	18.4	27.01	27.15	-18.4	23,519	-0.08%
2024/04/24	1.1	27.19	17	27.26	27.05	-15.9	23,463	-0.07%
2024/04/23	1	27.20	629.1	27.26	27.20	-628.1	23,582	-2.66%	大賣/鉅額交易
2024/04/22	200	26.95	13	27.01	27.05	187	23,508	0.80%	大買/鉅額交易
2024/04/19	218.3	26.45	21.6	26.68	26.55	196.7	23,286	0.84%	大買/鉅額交易
2024/04/18	0.1	26.95	2	26.95	27.00	-1.9	22,782	-0.01%
2024/04/17	53.3	26.55	0	0.00	26.50	53.3	22,603	0.24%
2024/04/16	523.5	26.50	7.2	26.68	26.30	516.3	22,238	2.32%	大買/鉅額交易
2024/04/15	100	27.05	7	27.05	27.05	93	21,578	0.43%
2024/04/12	15.6	27.00	2	27.05	27.10	13.6	21,487	0.06%
2024/04/11	11.2	27.02	0	0.00	27.25	11.2	21,342	0.05%
2024/04/10	0.1	27.20	5	27.15	27.15	-4.9	21,272	-0.02%
2024/04/09	302	27.15	8.1	27.16	27.30	293.9	21,201	1.39%	大買/鉅額交易
2024/04/08	64	27.08	2.7	27.08	27.15	61.3	21,091	0.29%
2024/04/03	122	26.95	7	27.06	26.90	115	20,964	0.55%	大買/鉅額交易
2024/04/02	1	27.20	10.2	27.29	27.30	-9.2	20,732	-0.04%
2024/04/01	52	27.25	16.1	27.32	27.35	35.9	20,725	0.17%
2024/03/29	37.3	27.10	67.3	27.24	27.25	-30.1	20,636	-0.15%
2024/03/28	30	27.23	16	27.18	27.15	14	20,438	0.07%
2024/03/27	84.3	27.19	1.2	27.19	27.20	83.1	20,255	0.41%
2024/03/26	38	27.16	208.5	27.20	27.35	-170.5	20,157	-0.85%	大賣/鉅額交易
2024/03/25	106	27.05	27.2	27.04	27.05	78.8	19,831	0.40%	大買/
2024/03/22	8	27.08	118	27.23	27.10	-110	19,769	-0.56%	大賣/鉅額交易
2024/03/21	4.2	26.51	79.2	26.70	26.75	-75	19,355	-0.39%
2024/03/20	100.4	26.45	7	26.51	26.50	93.4	19,372	0.48%
2024/03/19	217.4	26.61	2.4	26.55	26.55	215	19,384	1.11%	大買/鉅額交易
2024/03/18	173.4	26.52	34	26.53	26.50	139.4	19,138	0.73%	大買/鉅額交易
2024/03/15	5	25.99	237	26.08	26.20	-232	18,545	-1.25%	大賣/鉅額交易
2024/03/14	37	25.95	41.7	26.02	26.05	-4.7	17,906	-0.03%
2024/03/13	0.1	25.55	23.1	25.59	25.70	-23	17,429	-0.13%
2024/03/12	0	0.00	13.7	25.56	25.65	-13.7	17,248	-0.08%
2024/03/11	2.2	25.40	5	25.41	25.50	-2.8	17,255	-0.02%
2024/03/08	12.5	25.30	25	25.35	25.30	-12.5	17,111	-0.07%
2024/03/07	651	25.30	5	25.40	25.40	646	16,848	3.83%	大買/鉅額交易
2024/03/06	1.1	25.30	0	0.00	25.40	1.1	16,754	0.01%
2024/03/05	2	25.33	2	25.35	25.30	0	17,078	0.00%
2024/03/04	7.3	25.32	14.3	25.38	25.35	-7	17,106	-0.04%
2024/03/01	11	25.35	12.1	25.32	25.35	-1.1	17,143	-0.01%
2024/02/29	7	25.21	6.4	25.22	25.25	0.6	17,045	0.00%
2024/02/27	8	25.01	37	25.08	25.10	-29	16,349	-0.18%
2024/02/26	12.7	24.34	51	24.36	24.35	-38.3	15,680	-0.24%
2024/02/23	11.1	24.46	1	24.55	24.40	10.1	15,393	0.07%
2024/02/22	30.2	24.62	1.2	24.62	24.50	29	15,548	0.19%
2024/02/21	11.5	24.65	0	0.00	24.65	11.5	15,462	0.07%
2024/02/20	6.3	24.75	0	0.00	24.75	6.3	15,474	0.04%
2024/02/19	16.1	24.74	0	0.00	24.80	16.1	15,942	0.10%
2024/02/16	26.1	24.66	10.5	24.65	24.65	15.5	16,164	0.10%
2024/02/15	7.6	24.71	38.4	24.68	24.65	-30.8	16,245	-0.19%
2024/02/05	10	24.53	0	0.00	24.50	10	16,018	0.06%
2024/02/02	25.1	24.75	0.1	24.85	24.85	25	15,635	0.16%
2024/02/01	0	24.85	3.6	24.81	24.90	-3.6	15,583	-0.02%
2024/01/31	7.4	24.73	0	0.00	24.75	7.4	15,622	0.05%
2024/01/30	0	0.00	1.5	24.78	24.75	-1.5	15,642	-0.01%
2024/01/29	1	24.80	1	24.90	25.00	0	15,754	0.00%
2024/01/26	7	24.69	0	0.00	24.85	7	15,870	0.04%
2024/01/25	3	24.60	0	0.00	24.65	3	15,891	0.02%
2024/01/24	33	24.60	0	0.00	24.65	33	15,832	0.21%
2024/01/23	8.2	24.66	0.2	24.70	24.65	8	15,780	0.05%
2024/01/22	19.3	24.60	0	0.00	24.55	19.3	15,738	0.12%
2024/01/19	18	24.66	0	0.00	24.70	18	15,569	0.12%
2024/01/18	3.4	24.63	1	24.60	24.55	2.4	15,506	0.02%
2024/01/17	22.9	24.73	5	24.77	24.60	17.9	15,396	0.12%
2024/01/16	17.5	25.05	0	0.00	25.00	17.5	15,148	0.12%
2024/01/15	30	25.43	0	0.00	25.40	30	14,957	0.20%
2024/01/12	4.2	25.25	0	0.00	25.35	4.2	15,170	0.03%
2024/01/11	101.2	25.40	10	25.50	25.40	91.2	15,220	0.60%	大買/
2024/01/10	11	25.40	0	0.00	25.40	11	15,145	0.07%
2024/01/09	9	25.68	1	25.80	25.50	8	15,226	0.05%
2024/01/08	9.3	25.84	2	25.78	25.80	7.3	15,229	0.05%
2024/01/05	5.1	25.70	0	0.00	25.65	5.1	15,177	0.03%
2024/01/03	6.3	25.54	0	0.00	25.60	6.3	15,632	0.04%
2024/01/02	11	25.84	8	25.83	25.90	3	15,580	0.02%
2023/12/29	20	25.75	21	25.66	25.80	-1	15,639	-0.01%
2023/12/28	0	0.00	12.2	25.80	25.80	-12.2	15,982	-0.08%
2023/12/27	0.4	25.60	8.4	25.69	25.70	-8	15,958	-0.05%
2023/12/26	0.1	25.45	4.6	25.49	25.50	-4.5	15,869	-0.03%
2023/12/25	1.1	25.31	8.6	25.33	25.35	-7.5	15,844	-0.05%
2023/12/22	0.1	25.35	0	0.00	25.40	0.1	15,902	0.00%
2023/12/21	30	25.30	102	25.30	25.40	-72	15,928	-0.45%	大賣/
2023/12/20	0	25.40	4.8	25.44	25.40	-4.8	15,837	-0.03%
2023/12/19	7	25.49	0	0.00	25.50	7	15,759	0.04%
2023/12/18	0.2	25.62	9	25.60	25.65	-8.8	15,928	-0.06%
2023/12/15	40.1	25.72	0.1	25.70	25.70	40	16,006	0.25%
2023/12/14	1	25.75	36	25.68	25.75	-35	15,631	-0.22%
2023/12/13	10.3	25.40	0	0.00	25.45	10.3	15,320	0.07%
2023/12/12	1	25.50	0	0.00	25.50	1	15,780	0.01%
2023/12/11	63	25.50	0	25.50	25.60	63	15,935	0.40%
2023/12/08	12	25.60	1.1	25.60	25.60	10.9	15,933	0.07%
2023/12/07	11	25.49	30	25.50	25.50	-19	15,995	-0.12%
2023/12/06	26	25.61	8.9	25.60	25.55	17.1	16,053	0.11%
2023/12/05	2.3	25.25	0	25.30	25.45	2.3	15,903	0.01%
2023/12/04	50.1	25.20	0.1	25.20	25.25	49.9	15,964	0.31%
2023/12/01	41.1	25.27	0.4	25.30	25.25	40.7	16,050	0.25%
2023/11/30	1	25.55	2	25.58	25.60	-1	15,938	-0.01%
2023/11/29	5.2	25.63	14	25.63	25.55	-8.9	15,390	-0.06%
2023/11/28	0	0.00	74.1	25.64	25.70	-74.1	15,247	-0.49%
2023/11/27	0	0.00	2	25.45	25.35	-2	15,485	-0.01%
2023/11/24	55.2	25.49	5.4	25.50	25.50	49.8	15,446	0.32%
2023/11/22	1.2	25.50	41.6	25.60	25.50	-40.5	15,421	-0.26%
2023/11/21	2	25.60	58.1	25.58	25.70	-56.1	15,392	-0.36%
2023/11/20	0	0.00	6	25.10	25.20	-6	15,160	-0.04%
2023/11/17	45	25.23	24.5	25.24	25.15	20.5	15,128	0.14%
2023/11/16	1	24.85	78	24.82	25.15	-77	15,028	-0.51%
2023/11/15	2.2	24.55	11.4	24.59	24.60	-9.2	14,492	-0.06%
2023/11/14	6	24.49	6	24.45	24.50	0	14,218	0.00%
2023/11/13	0.4	24.52	0.2	24.55	24.50	0.2	14,179	0.00%
2023/11/10	0	0.00	5.1	24.50	24.50	-5.1	14,489	-0.03%
2023/11/09	0	0.00	30	24.53	24.45	-30	14,577	-0.21%
2023/11/08	2.1	24.50	0	0.00	24.55	2.1	14,809	0.01%
2023/11/07	0.3	24.50	0	0.00	24.50	0.3	14,679	0.00%
2023/11/06	0	0.00	13.7	24.54	24.55	-13.7	14,703	-0.09%
2023/11/03	0.1	24.30	1	24.40	24.35	-0.9	14,523	-0.01%
2023/11/02	3	24.13	29	24.13	24.15	-26	14,579	-0.18%
2023/11/01	4.4	23.89	5.5	23.90	23.85	-1.1	14,552	-0.01%
2023/10/31	1.1	23.90	2	23.85	23.85	-0.9	14,678	-0.01%
2023/10/30	32.1	23.91	0.3	24.00	23.85	31.7	14,894	0.21%
2023/10/27	0.2	23.95	0.2	24.00	24.00	0	14,857	0.00%
2023/10/26	9.1	23.80	2	23.90	23.80	7.1	15,070	0.05%
2023/10/25	15	24.00	0	0.00	23.95	15	15,050	0.10%
2023/10/24	7.7	23.96	0	0.00	23.95	7.7	15,626	0.05%
2023/10/23	15.7	23.93	0	0.00	24.05	15.7	16,228	0.10%
2023/10/20	13.3	23.98	0	0.00	24.00	13.3	16,482	0.08%
2023/10/19	2.7	24.29	8	24.25	24.20	-5.4	16,384	-0.03%
2023/10/18	6	24.49	0	0.00	24.50	6	16,613	0.04%
2023/10/17	4	24.65	3.2	24.64	24.70	0.8	16,772	0.00%
2023/10/16	7.1	24.65	6	24.70	24.70	1.1	16,846	0.01%
2023/10/13	9.1	24.69	4	24.65	24.65	5.1	16,874	0.03%
2023/10/12	5.9	24.57	9	24.74	24.75	-3.1	17,048	-0.02%
2023/10/11	13	24.51	0	0.00	24.60	13	17,071	0.08%
2023/10/06	4	24.13	0	0.00	24.20	4	16,857	0.02%
2023/10/05	0	24.00	45.5	24.00	24.00	-45.5	16,946	-0.27%
2023/10/04	33	23.87	3	23.82	23.80	30	16,918	0.18%
2023/10/03	0.1	24.10	1	24.15	24.10	-0.9	16,657	-0.01%
2023/10/02	2	24.23	2.3	24.22	24.15	-0.3	16,730	0.00%
2023/09/28	6	24.19	5.1	24.17	24.25	0.9	17,234	0.01%
2023/09/27	4	24.13	2.8	24.16	24.15	1.2	17,375	0.01%
2023/09/26	10	24.12	1	24.10	24.15	9	17,441	0.05%
2023/09/25	1	24.20	0	0.00	24.30	1	17,418	0.01%
2023/09/22	2	24.10	0	0.00	24.10	2	17,676	0.01%
2023/09/21	38	24.10	9	24.08	24.05	29	17,755	0.16%
2023/09/20	7	24.41	6.4	24.41	24.35	0.6	17,558	0.00%
2023/09/19	5	24.45	0.1	24.55	24.45	4.9	17,476	0.03%
2023/09/18	18	24.40	3.1	24.45	24.45	14.9	17,648	0.08%
2023/09/15	78.5	24.43	2.5	24.56	24.40	76	17,710	0.43%
2023/09/14	21	24.65	4.5	24.60	24.80	16.5	17,220	0.10%
2023/09/13	7.3	24.29	2.1	24.25	24.30	5.2	17,044	0.03%
2023/09/12	5.3	24.14	0.8	24.35	24.25	4.5	17,281	0.03%
2023/09/11	4.5	24.16	0	0.00	24.15	4.5	17,201	0.03%
2023/09/08	3.1	24.20	192	24.25	24.20	-188.9	17,161	-1.10%	大賣/鉅額交易
2023/09/07	26.5	24.23	0	0.00	24.20	26.5	17,201	0.15%
2023/09/06	21.3	24.45	2.9	24.45	24.35	18.3	17,154	0.11%
2023/09/05	52	24.50	40	24.53	24.50	12	17,051	0.07%
2023/09/04	52.8	24.60	0.2	24.65	24.60	52.7	17,088	0.31%
2023/09/01	17.4	24.61	2.2	24.60	24.55	15.2	17,206	0.09%
2023/08/31	11.2	24.68	0	0.00	24.45	11.2	17,334	0.06%
2023/08/30	9.1	24.83	0	24.90	24.80	9.1	17,105	0.05%
2023/08/29	7	24.56	0	0.00	24.60	7	17,267	0.04%
2023/08/28	5	24.55	8	24.52	24.50	-3	17,312	-0.02%
2023/08/25	0.4	24.45	2	24.40	24.35	-1.6	17,853	-0.01%
2023/08/24	55.1	24.41	1	24.50	24.40	54.1	17,935	0.30%
2023/08/23	8	24.60	0	0.00	24.55	8	17,763	0.05%
2023/08/22	8.1	24.68	0	0.00	24.65	8.1	17,798	0.05%
2023/08/21	2	24.75	4.7	24.81	24.85	-2.7	17,833	-0.01%
2023/08/18	18	24.67	54	24.75	24.60	-36	17,896	-0.20%
2023/08/17	9.3	24.48	0	0.00	24.50	9.3	17,943	0.05%
2023/08/16	29.9	24.61	2	24.55	24.55	27.9	17,968	0.16%
2023/08/15	31.8	25.25	1	25.05	25.00	30.8	18,074	0.17%
2023/08/14	3.5	25.37	14	25.32	25.35	-10.5	18,157	-0.06%
2023/08/11	4	25.76	1.9	25.82	25.70	2.1	18,303	0.01%
2023/08/10	18	25.83	6.1	25.77	25.85	11.9	18,654	0.06%
2023/08/09	0	0.00	4	25.75	25.90	-4	18,587	-0.02%
2023/08/08	45	25.68	0.3	25.75	25.60	44.7	18,629	0.24%
2023/08/07	3	25.60	7	25.71	25.75	-4	18,521	-0.02%
2023/08/04	37.2	25.58	0	0.00	25.55	37.2	19,029	0.20%
2023/08/02	7.8	25.71	5.1	25.68	25.65	2.7	19,034	0.01%
2023/08/01	11.1	25.95	3	25.90	25.95	8.1	18,926	0.04%
2023/07/31	1	26.00	5	25.96	25.85	-4	18,911	-0.02%
2023/07/28	23.1	25.95	13.1	25.93	25.95	10	18,840	0.05%
2023/07/27	48.6	25.96	4	25.95	26.00	44.6	19,073	0.23%
2023/07/26	211.2	26.74	25	26.85	26.95	186.2	18,746	0.99%	大買/鉅額交易
2023/07/25	31	26.54	8.4	26.46	26.55	22.6	18,198	0.12%
2023/07/24	6.2	26.24	6.9	26.31	26.25	-0.7	17,976	0.00%
2023/07/21	2.2	26.48	0	0.00	26.45	2.2	17,922	0.01%
2023/07/20	1	26.45	0	0.00	26.60	1	17,686	0.01%
2023/07/19	31.3	26.50	2	26.45	26.45	29.3	17,536	0.17%
2023/07/18	18	26.45	7	26.44	26.45	11	17,454	0.06%
2023/07/17	5	26.39	8.2	26.41	26.45	-3.2	17,439	-0.02%
2023/07/14	0	0.00	6.4	26.11	26.30	-6.4	17,330	-0.04%
2023/07/13	2	26.10	5	26.08	26.00	-3	17,212	-0.02%
2023/07/12	0	25.75	2	25.80	25.95	-2	17,202	-0.01%
2023/07/11	8	25.64	3.6	25.61	25.80	4.4	17,178	0.03%
2023/07/10	13.3	25.41	3	25.65	25.45	10.3	17,133	0.06%
2023/07/07	54.7	25.42	26	25.50	25.55	28.7	17,090	0.17%
2023/07/06	4.1	26.00	0	0.00	25.80	4.1	17,046	0.02%
2023/07/05	0	0.00	8	26.11	26.15	-8	16,503	-0.05%
2023/07/04	0.2	26.05	2	26.10	26.05	-1.8	16,516	-0.01%
2023/07/03	0	26.25	0	0.00	26.20	0	17,050	0.00%
2023/06/30	3.1	26.13	5	26.04	26.05	-1.9	17,383	-0.01%
2023/06/29	4	26.03	10.1	26.13	25.95	-6.1	17,356	-0.04%
2023/06/28	1.5	26.17	1	26.10	26.10	0.5	17,343	0.00%
2023/06/27	5.3	26.23	6	26.15	26.20	-0.7	17,375	0.00%
2023/06/26	0.2	26.35	4	26.35	26.35	-3.8	17,445	-0.02%
2023/06/21	1.2	26.21	10	26.38	26.40	-8.9	17,372	-0.05%
2023/06/20	1	26.15	0	0.00	26.30	1	17,509	0.01%
2023/06/19	1.1	26.29	0	0.00	26.30	1.1	17,602	0.01%
2023/06/16	3.2	26.39	38.7	26.33	26.20	-35.5	17,763	-0.20%
2023/06/15	9.4	26.15	38.6	26.15	26.25	-29.2	17,695	-0.17%
2023/06/14	0.1	26.30	52	26.30	26.25	-51.9	18,005	-0.29%
2023/06/13	1.4	26.15	7.2	26.30	26.30	-5.9	18,799	-0.03%
2023/06/12	13.9	26.32	5	26.20	26.20	8.9	18,972	0.05%
2023/06/09	0.4	26.53	23	26.57	26.50	-22.6	19,209	-0.12%
2023/06/08	1.5	26.55	1	26.55	26.60	0.5	19,690	0.00%
2023/06/07	4.1	26.60	71	26.63	26.70	-66.9	20,013	-0.33%
2023/06/06	5	26.51	3	26.58	26.55	2	20,186	0.01%
2023/06/05	1	26.35	32	26.37	26.35	-31	20,288	-0.15%
2023/06/02	14.3	26.07	30.1	26.08	26.00	-15.8	20,283	-0.08%
2023/06/01	1	25.85	3	25.85	25.85	-2	20,341	-0.01%
2023/05/31	5.1	25.90	2	25.95	25.90	3.1	20,433	0.02%
2023/05/30	0.8	25.95	34	25.90	25.90	-33.2	20,093	-0.17%
2023/05/29	7	25.88	0.9	25.90	25.80	6.1	20,295	0.03%
2023/05/26	14.1	25.73	0	25.90	25.75	14.1	21,019	0.07%
2023/05/25	8.2	25.88	0	0.00	25.80	8.2	21,338	0.04%
2023/05/24	1.2	25.99	3	26.00	26.10	-1.8	21,844	-0.01%
2023/05/23	0.3	26.05	4	26.11	26.10	-3.8	24,309	-0.02%
2023/05/22	1.1	26.27	3	26.20	26.20	-1.9	24,670	-0.01%
2023/05/19	0	0.00	20.9	26.16	26.30	-20.9	24,822	-0.08%
2023/05/18	1.9	25.90	60	26.00	26.00	-58.1	24,535	-0.24%
2023/05/17	1.2	25.63	22.2	25.61	25.90	-21	24,518	-0.09%
2023/05/16	0	0.00	10.4	25.51	25.70	-10.4	24,504	-0.04%
2023/05/15	0	0.00	4.5	25.26	25.30	-4.5	24,649	-0.02%
2023/05/12	14	25.20	0.2	25.30	25.25	13.8	24,732	0.06%
2023/05/11	11	25.36	37	25.40	25.45	-26	24,717	-0.11%
2023/05/10	4.2	25.42	29	25.50	25.50	-24.8	24,967	-0.10%
2023/05/09	0	0.00	7.2	24.97	25.05	-7.2	24,612	-0.03%
2023/05/08	6	24.93	4	24.99	24.95	2	24,684	0.01%
2023/05/05	4.2	24.89	13.9	24.89	24.95	-9.7	24,564	-0.04%
2023/05/04	11	24.85	7	24.78	24.90	4	24,734	0.02%
2023/05/03	2.2	24.71	26	24.71	24.80	-23.8	24,849	-0.10%
2023/05/02	23.9	24.69	0	0.00	24.90	23.9	25,028	0.10%
2023/04/28	0	0.00	0.4	24.90	24.95	-0.4	25,602	0.00%
2023/04/27	6.2	24.75	0	0.00	24.80	6.2	25,915	0.02%
2023/04/26	13	24.91	0	0.00	24.95	13	26,074	0.05%
2023/04/25	1.1	24.90	14	24.96	24.95	-12.9	26,059	-0.05%
2023/04/24	2.3	24.85	13	24.92	25.00	-10.7	26,186	-0.04%
2023/04/21	10.1	24.83	10	24.90	24.85	0.1	26,318	0.00%
2023/04/20	6	24.90	3	24.85	24.90	3	26,408	0.01%
2023/04/19	4.3	25.04	4	25.03	25.05	0.3	26,893	0.00%
2023/04/18	2	25.25	3.6	25.23	25.30	-1.6	26,824	-0.01%
2023/04/17	6.2	25.15	1	25.15	25.25	5.2	26,845	0.02%
2023/04/14	0	0.00	2.2	25.45	25.45	-2.2	26,928	-0.01%
2023/04/13	2	25.23	5.1	25.25	25.30	-3.1	26,870	-0.01%
2023/04/12	2	25.15	22	25.15	25.30	-20	26,846	-0.07%
2023/04/11	7	25.14	0	0.00	25.25	7	26,870	0.03%
2023/04/10	0.2	25.14	8	24.91	25.00	-7.8	26,754	-0.03%
2023/04/07	1.3	25.04	0	0.00	25.00	1.3	26,718	0.01%
2023/04/06	9.2	25.39	29	25.24	25.45	-19.8	26,524	-0.07%
2023/03/31	2.1	25.18	25	25.10	25.30	-22.9	25,953	-0.09%
2023/03/30	1.2	24.91	14.1	25.00	25.00	-13	25,577	-0.05%
2023/03/29	11.3	24.85	6	24.85	24.90	5.3	25,366	0.02%
2023/03/28	2	24.75	22	24.80	24.80	-20	25,574	-0.08%
2023/03/27	2.1	24.68	18	24.65	24.70	-15.9	25,631	-0.06%
2023/03/24	2.3	24.55	2	24.65	24.70	0.3	25,780	0.00%
2023/03/23	1	24.55	39.6	24.51	24.65	-38.6	25,780	-0.15%
2023/03/22	3	24.22	3	24.35	24.45	0	25,746	0.00%
2023/03/21	3.3	23.97	82.2	24.00	23.95	-78.9	25,969	-0.30%
2023/03/20	1.1	23.75	8.4	23.69	23.75	-7.3	25,940	-0.03%
2023/03/17	27.3	23.72	6	23.85	23.70	21.3	25,820	0.08%
2023/03/16	100.8	23.58	12	23.56	23.55	88.8	25,737	0.35%
2023/03/15	24	24.07	0	0.00	24.00	24	25,346	0.09%
2023/03/14	23.2	24.06	4	24.10	24.05	19.2	25,227	0.08%
2023/03/13	44.5	24.27	28.1	24.29	24.35	16.4	24,999	0.07%
2023/03/10	71.2	24.64	0	0.00	24.55	71.2	24,830	0.29%
2023/03/09	16.1	24.82	1	24.90	24.85	15.1	24,730	0.06%
2023/03/08	6.2	24.94	3	24.97	25.00	3.2	25,046	0.01%
2023/03/07	7	24.93	6.5	24.97	25.00	0.5	25,186	0.00%
2023/03/06	0.6	24.85	108	24.70	24.85	-107.4	25,275	-0.42%	大賣/鉅額交易
2023/03/03	7.1	24.71	0	0.00	24.65	7.1	25,394	0.03%
2023/03/02	6.1	24.67	0.8	24.85	24.70	5.3	25,413	0.02%
2023/03/01	8.4	24.78	1	24.80	24.80	7.4	25,464	0.03%
2023/02/24	0.1	24.95	5.1	24.91	24.95	-5	25,274	-0.02%
2023/02/23	20.5	24.92	5	24.90	24.95	15.5	24,712	0.06%
2023/02/22	23.3	24.75	13.6	24.76	24.90	9.7	24,520	0.04%
2023/02/21	311.5	24.73	194.4	24.64	24.75	117.1	24,211	0.48%	大買/大賣/鉅額交易
2023/02/20	3.1	26.03	25	25.95	26.00	-22	22,032	-0.10%
2023/02/17	2.1	25.40	104	25.40	25.40	-102	22,020	-0.46%	大賣/鉅額交易
2023/02/16	19	25.07	1	25.10	25.10	18	22,302	0.08%
2023/02/15	32	25.08	6.1	25.15	25.05	25.9	22,859	0.11%
2023/02/14	39.3	25.28	13	25.28	25.25	26.3	22,744	0.12%
2023/02/13	21	25.13	10.1	25.14	25.20	10.9	22,744	0.05%
2023/02/10	33	24.65	0	0.00	24.70	33	22,403	0.15%
2023/02/09	30.2	24.60	0	0.00	24.60	30.2	22,403	0.13%
2023/02/08	75.1	24.48	1	24.45	24.50	74.1	22,448	0.33%
2023/02/07	26.8	24.49	0	0.00	24.40	26.8	22,204	0.12%
2023/02/06	19.2	24.57	32	24.61	24.50	-12.8	22,109	-0.06%
2023/02/03	1	24.70	0	0.00	24.70	1	21,991	0.00%
2023/02/02	110.5	24.61	0	0.00	24.65	110.5	22,066	0.50%	大買/鉅額交易
2023/02/01	2	24.60	2.1	24.63	24.65	-0.1	21,983	0.00%
2023/01/31	58.4	24.60	3	24.70	24.50	55.4	22,091	0.25%
2023/01/30	7.6	24.55	59	24.53	24.90	-51.4	21,892	-0.23%
2023/01/17	153.1	24.25	0	0.00	24.15	153.1	21,493	0.71%	大買/鉅額交易
2023/01/16	12	24.50	2	24.50	24.45	10	21,542	0.05%
2023/01/13	1	24.25	4	24.30	24.25	-3	21,747	-0.01%
2023/01/12	16	24.09	3	24.10	24.05	13	22,253	0.06%
2023/01/11	5.1	24.25	0	0.00	24.20	5.1	22,618	0.02%
2023/01/10	2.1	24.43	0	0.00	24.50	2.1	23,176	0.01%
2023/01/09	1	24.50	25	24.46	24.60	-24	23,482	-0.10%
2023/01/06	0.3	24.00	0	0.00	23.95	0.3	23,520	0.00%
2023/01/05	1	24.00	0	0.00	24.00	1	24,293	0.00%
2023/01/04	15.4	23.90	0	0.00	23.80	15.4	24,469	0.06%
2023/01/03	7	23.96	2	24.10	24.00	5	24,994	0.02%
2022/12/30	1	24.15	0	0.00	24.05	1	25,089	0.00%
2022/12/29	8.1	23.87	6	24.02	24.10	2.1	25,674	0.01%
2022/12/28	28.3	24.13	0	0.00	24.05	28.3	25,844	0.11%
2022/12/27	5	24.30	23	24.25	24.30	-18	26,088	-0.07%
2022/12/26	3.1	24.20	7.3	24.21	24.15	-4.2	26,483	-0.02%
2022/12/23	6.3	24.06	0	0.00	24.10	6.3	26,908	0.02%
2022/12/22	0	0.00	15	24.18	24.35	-15	27,330	-0.05%
2022/12/21	0	0.00	0.2	24.10	24.10	-0.2	27,681	0.00%
2022/12/20	12.5	24.01	174	24.06	24.00	-161.5	27,990	-0.58%	大賣/鉅額交易
2022/12/19	6.1	24.08	0	0.00	24.30	6.1	28,030	0.02%
2022/12/16	14.2	24.35	0	0.00	24.25	14.2	28,079	0.05%
2022/12/15	6.2	24.50	1.1	24.60	24.60	5.1	28,313	0.02%
2022/12/14	0	0.00	19	24.61	24.65	-19	28,358	-0.07%
2022/12/13	23.5	24.27	5	24.45	24.20	18.5	28,309	0.07%
2022/12/12	10.6	24.44	1	24.45	24.55	9.6	27,953	0.03%
2022/12/09	2	24.68	8	24.65	24.65	-6	28,309	-0.02%
2022/12/08	0	0.00	16	24.51	24.65	-16	28,421	-0.06%
2022/12/07	1.1	24.34	62.6	24.49	24.40	-61.5	28,384	-0.22%
2022/12/06	4.2	24.26	1	24.20	24.20	3.2	28,176	0.01%
2022/12/05	5	24.35	1	24.45	24.25	4	28,230	0.01%
2022/12/02	23.3	24.26	0	0.00	24.15	23.3	28,164	0.08%
2022/12/01	28.4	24.60	4.1	24.79	24.60	24.3	28,065	0.09%
2022/11/30	5.6	24.65	2.1	24.75	24.80	3.6	27,907	0.01%
2022/11/29	1	24.40	35	24.21	24.50	-34	27,597	-0.12%
2022/11/28	7.4	23.89	0.5	24.10	24.10	6.9	27,285	0.03%
2022/11/25	10.1	24.08	0	24.20	24.15	10.1	27,359	0.04%
2022/11/24	10	24.10	3	24.13	24.25	7	27,342	0.03%
2022/11/23	28	23.86	1	23.95	24.00	27	27,320	0.10%
2022/11/22	10.7	23.63	0	0.00	23.75	10.7	27,186	0.04%
2022/11/21	9.1	23.58	0	0.00	23.75	9.1	27,053	0.03%
2022/11/18	2.2	23.70	0	0.00	23.70	2.2	26,863	0.01%
2022/11/17	14.5	23.70	0	23.75	23.75	14.4	26,730	0.05%
2022/11/16	4.5	23.98	0	0.00	24.00	4.5	26,587	0.02%
2022/11/15	33	23.97	5	23.94	24.20	28	26,305	0.11%
2022/11/14	69	23.96	0	0.00	24.05	69	25,900	0.27%
2022/11/11	7	23.89	6.1	23.79	24.00	0.9	25,449	0.00%
2022/11/10	8.6	23.27	4	23.40	23.20	4.6	24,852	0.02%
2022/11/09	12.3	23.44	0	0.00	23.45	12.3	24,785	0.05%
2022/11/08	19.1	23.42	0	23.55	23.50	19.1	24,490	0.08%
2022/11/07	37.5	23.21	21	23.25	23.50	16.5	24,427	0.07%
2022/11/04	32.2	23.00	5.7	22.98	23.05	26.5	24,457	0.11%
2022/11/03	25.6	23.10	1	23.10	23.05	24.6	24,429	0.10%
2022/11/02	3.8	23.28	1	23.50	23.25	2.8	24,583	0.01%
2022/11/01	21	23.35	0	0.00	23.40	21	24,560	0.09%
2022/10/31	5	23.35	3	23.20	23.20	2	24,549	0.01%
2022/10/28	15	23.12	0	0.00	23.15	15	24,458	0.06%
2022/10/27	16.3	23.24	0	0.00	23.10	16.3	24,668	0.07%
2022/10/26	56.8	23.43	3	23.13	23.20	53.8	24,592	0.22%
2022/10/25	19.3	22.68	4	22.70	22.80	15.3	24,368	0.06%
2022/10/24	13.4	22.86	0	22.90	22.85	13.4	24,346	0.05%
2022/10/21	5	23.02	5.1	22.92	22.95	-0.1	24,367	0.00%
2022/10/20	4.6	22.24	51	22.07	22.55	-46.4	24,420	-0.19%
2022/10/19	25.2	22.80	1	22.60	22.50	24.2	24,148	0.10%
2022/10/18	15.9	23.01	3	22.98	23.00	12.9	24,006	0.05%
2022/10/17	6.4	23.10	0	0.00	23.10	6.4	23,675	0.03%
2022/10/14	19.7	23.67	0	0.00	23.55	19.7	23,619	0.08%
2022/10/13	22.8	23.93	0	0.00	23.75	22.8	23,349	0.10%
2022/10/12	2.7	24.42	2	24.55	24.60	0.7	22,797	0.00%
2022/10/11	36.5	24.64	40	24.46	24.40	-3.5	22,867	-0.02%
2022/10/07	1.3	25.36	0	0.00	25.30	1.3	22,305	0.01%
2022/10/06	5.5	25.38	23.1	25.40	25.45	-17.6	22,453	-0.08%
2022/10/05	25.1	25.32	5.9	25.27	25.25	19.2	22,312	0.09%
2022/10/04	46.4	25.31	21	25.30	25.30	25.4	22,603	0.11%
2022/10/03	13.2	25.37	11.5	25.45	25.35	1.7	23,041	0.01%
2022/09/30	29.6	25.88	33	26.00	25.75	-3.4	22,887	-0.01%
2022/09/29	7.3	25.98	11	25.95	26.10	-3.7	22,759	-0.02%
2022/09/28	15.1	26.04	1.1	26.24	26.10	14	22,658	0.06%
2022/09/27	24.3	26.26	1	26.35	26.15	23.3	22,376	0.10%
2022/09/26	6.4	26.45	281	26.50	26.35	-274.6	22,217	-1.24%	大賣/鉅額交易
2022/09/23	11.2	26.79	0	0.00	26.75	11.2	22,276	0.05%
2022/09/22	54.3	26.84	1	26.80	26.80	53.3	22,245	0.24%
2022/09/21	12.5	27.34	0	0.00	27.30	12.5	21,945	0.06%
2022/09/20	2.4	27.37	0.3	27.45	27.40	2	21,898	0.01%
2022/09/19	0.2	27.51	8.4	27.40	27.40	-8.1	21,916	-0.04%
2022/09/16	6.2	27.34	3	27.50	27.40	3.2	21,998	0.01%
2022/09/15	1	27.45	1	27.65	27.55	0	21,723	0.00%
2022/09/14	14.3	27.49	6.1	27.46	27.40	8.2	21,826	0.04%
2022/09/13	1	27.90	43.7	27.88	27.75	-42.7	21,825	-0.20%
2022/09/12	3	27.50	2	27.75	27.75	1	21,909	0.00%
2022/09/08	3	27.40	2	27.55	27.50	1	22,215	0.00%
2022/09/07	17.2	27.37	2	27.35	27.30	15.2	22,493	0.07%
2022/09/06	1	27.70	0	0.00	27.80	1	22,502	0.00%
2022/09/05	1.4	27.53	0.1	27.65	27.55	1.3	22,607	0.01%
2022/09/02	1.3	27.71	2	27.65	27.60	-0.7	22,677	0.00%
2022/09/01	41.8	27.67	0	0.00	27.65	41.8	22,680	0.18%
2022/08/31	10.9	27.92	4.1	27.93	28.20	6.8	22,507	0.03%
2022/08/30	3	27.72	7	27.70	27.65	-4	22,279	-0.02%
2022/08/29	8.9	27.69	85	27.61	27.70	-76.2	22,262	-0.34%
2022/08/26	0	28.05	0	0.00	28.00	0	22,205	0.00%
2022/08/25	2	27.80	0	0.00	27.80	2	22,389	0.01%
2022/08/24	115.1	27.68	0	0.00	27.65	115.1	22,660	0.51%	大買/鉅額交易
2022/08/23	8.1	27.56	1	27.60	27.55	7.1	23,486	0.03%
2022/08/22	14.8	27.88	4	27.83	27.80	10.8	23,625	0.05%
2022/08/19	10.1	28.04	1	28.05	28.05	9.1	23,772	0.04%
2022/08/18	28	28.08	0	0.00	28.05	28	24,571	0.11%
2022/08/17	4	28.19	3.1	28.30	28.25	0.9	24,592	0.00%
2022/08/16	123	28.20	3	28.25	28.30	120	24,579	0.49%	大買/鉅額交易
2022/08/15	14.1	28.45	0	0.00	28.35	14.1	24,915	0.06%
2022/08/12	8.5	28.54	1.1	28.36	28.45	7.4	25,136	0.03%
2022/08/11	6.6	28.47	6	28.53	28.50	0.6	25,489	0.00%
2022/08/10	4.6	28.19	0	0.00	28.15	4.6	25,919	0.02%
2022/08/09	1	28.05	2.2	28.07	28.10	-1.2	26,201	0.00%
2022/08/08	2	27.53	13	27.35	27.60	-11	26,293	-0.04%
2022/08/05	1	27.50	16	27.50	27.55	-15	26,864	-0.06%
2022/08/04	5	27.15	3	27.22	27.30	2	27,340	0.01%
2022/08/03	36.1	27.09	0	0.00	27.20	36.1	27,583	0.13%
2022/08/02	0	0.00	1	27.45	27.35	-1	28,013	0.00%
2022/08/01	14.2	27.26	12	27.25	27.20	2.2	28,162	0.01%
2022/07/29	52.9	27.22	0	0.00	27.50	52.9	28,435	0.19%
2022/07/28	62.9	27.42	1	27.40	27.65	61.9	28,289	0.22%
2022/07/27	3.1	29.20	1.6	29.24	29.35	1.5	28,025	0.01%
2022/07/26	3	29.10	2	29.25	29.20	1	27,904	0.00%
2022/07/25	41	29.25	0	0.00	29.15	41	27,790	0.15%
2022/07/22	13.1	28.61	10	28.95	29.05	3.1	27,909	0.01%
2022/07/21	11	28.43	1	28.00	28.45	10	27,922	0.04%
2022/07/20	40	27.86	41	27.99	27.85	-1	27,933	0.00%
2022/07/19	3.1	27.79	2.1	27.85	27.85	1	27,927	0.00%
2022/07/18	5	27.50	3	27.77	28.00	2	28,027	0.01%
2022/07/15	6	27.13	0	0.00	27.20	6	27,870	0.02%
2022/07/13	7.2	26.99	2	26.90	27.10	5.2	27,947	0.02%
2022/07/12	3.1	26.68	14.1	26.47	26.50	-11	28,125	-0.04%
2022/07/11	45.4	27.16	12	27.26	27.05	33.4	27,990	0.12%
2022/07/08	5.5	28.43	5	28.30	28.30	0.5	28,352	0.00%
2022/07/07	5.1	28.47	12	28.21	28.60	-6.9	28,510	-0.02%
2022/07/06	13.7	28.78	0	0.00	28.60	13.7	28,719	0.05%
2022/07/04	1	28.95	5.3	29.16	28.95	-4.3	29,590	-0.01%
2022/07/01	0.1	29.00	4	29.16	29.10	-3.9	30,456	-0.01%
2022/06/30	3.1	29.20	0.4	29.20	29.00	2.7	30,507	0.01%
2022/06/29	0.4	29.42	0	0.00	29.40	0.4	30,565	0.00%
2022/06/28	0.1	29.65	3.2	29.81	29.70	-3.1	30,665	-0.01%
2022/06/27	0.1	29.85	11	29.87	29.70	-10.9	30,904	-0.04%
2022/06/24	0	0.00	1	29.60	29.65	-1	31,025	0.00%
2022/06/23	2.1	29.26	17.5	29.25	29.40	-15.4	31,097	-0.05%
2022/06/22	7.2	29.23	0	0.00	28.95	7.2	30,976	0.02%
2022/06/21	0	0.00	1	29.55	29.50	-1	30,840	0.00%
2022/06/20	5.1	29.11	1	29.45	29.00	4.1	30,838	0.01%
2022/06/17	2	29.00	12	29.08	29.10	-10	30,830	-0.03%
2022/06/16	1	29.70	6	29.50	29.50	-5	30,482	-0.02%
2022/06/15	2.1	29.15	0	0.00	29.15	2.1	30,603	0.01%
2022/06/14	0	0.00	3	29.17	29.45	-3	30,745	-0.01%
2022/06/13	15.2	28.87	0	0.00	28.90	15.2	30,810	0.05%
2022/06/10	1	29.30	1	28.85	29.15	0	30,665	0.00%
2022/06/09	5.4	29.23	0	0.00	29.15	5.4	30,719	0.02%
2022/06/08	4	29.36	1	29.45	29.50	3	30,664	0.01%
2022/06/07	1	29.35	2.1	29.41	29.35	-1.1	30,891	0.00%
2022/06/06	2	29.55	2.3	29.57	29.60	-0.3	31,008	0.00%
2022/06/02	5.2	29.58	0	0.00	29.55	5.2	31,306	0.02%
2022/06/01	8.2	29.92	2.1	30.08	29.80	6.1	31,558	0.02%
2022/05/31	2	29.70	2.7	30.27	30.60	-0.7	31,353	0.00%
2022/05/30	6	29.86	14.5	29.81	30.05	-8.5	30,566	-0.03%
2022/05/27	1	29.11	11	29.20	29.40	-10	30,477	-0.03%
2022/05/26	23.5	28.83	0	0.00	28.80	23.5	30,519	0.08%
2022/05/25	1.5	29.65	20	29.75	29.55	-18.5	30,243	-0.06%
2022/05/24	1	29.69	30	29.73	29.45	-29	30,635	-0.09%
2022/05/23	7.1	29.54	8	29.47	29.45	-0.9	30,589	0.00%
2022/05/20	1	28.80	4	29.15	28.90	-3	30,556	-0.01%
2022/05/19	12	28.75	0	0.00	28.75	12	30,358	0.04%
2022/05/18	3	29.08	21	29.53	29.60	-18	29,968	-0.06%
2022/05/17	29.7	28.84	21	29.01	28.60	8.7	29,719	0.03%
2022/05/16	7.7	29.04	6.1	29.07	29.10	1.6	29,628	0.01%
2022/05/13	10.1	29.39	6.5	29.14	29.45	3.6	29,513	0.01%
2022/05/12	17.5	29.86	27.8	29.86	29.50	-10.3	29,045	-0.04%
2022/05/11	2	30.50	16.1	30.65	30.65	-14.1	28,676	-0.05%
2022/05/10	9.5	30.04	15.6	29.69	30.35	-6.1	28,560	-0.02%
2022/05/09	23.6	30.78	50	30.80	30.70	-26.4	28,178	-0.09%
2022/05/06	19.4	31.44	8.5	31.53	31.80	10.9	28,159	0.04%
2022/05/05	6.2	32.12	0	32.80	32.10	6.2	28,325	0.02%
2022/05/04	21.3	32.60	11.1	32.48	32.40	10.2	28,119	0.04%
2022/05/03	22.4	32.88	0	0.00	32.70	22.4	28,203	0.08%
2022/04/29	35	33.85	13.7	33.56	33.85	21.3	27,989	0.08%
2022/04/28	6	33.13	1	33.05	33.30	5	27,975	0.02%
2022/04/27	1.3	32.86	0	33.20	33.20	1.3	27,580	0.00%
2022/04/26	1.1	33.28	15.4	33.17	33.45	-14.3	27,301	-0.05%
2022/04/25	4.6	32.50	4.2	32.34	32.45	0.4	26,959	0.00%
2022/04/22	7	32.68	48	32.93	33.00	-41	26,784	-0.15%
2022/04/21	2.3	32.18	0.1	32.30	32.20	2.3	26,673	0.01%
2022/04/20	5.1	31.85	2.1	32.05	32.50	3	26,892	0.01%
2022/04/19	4.1	32.35	5	32.40	32.15	-1	26,908	0.00%
2022/04/18	22.6	32.40	4	32.10	32.20	18.6	26,963	0.07%
2022/04/15	9.1	33.46	4	33.24	33.30	5.1	26,415	0.02%
2022/04/14	151.4	33.58	9.9	33.76	33.35	141.5	26,342	0.54%	大買/鉅額交易
2022/04/13	20.1	35.07	5.5	35.23	35.25	14.6	25,645	0.06%
2022/04/12	7.3	34.94	8.3	34.98	35.15	-0.9	25,441	0.00%
2022/04/11	12.1	35.13	21.3	35.22	35.35	-9.2	25,024	-0.04%
2022/04/08	1	34.00	13	34.65	34.85	-12	24,284	-0.05%
2022/04/07	22.4	34.08	23.6	33.90	33.75	-1.2	23,842	0.00%
2022/04/06	8	33.81	6.1	33.82	34.05	1.9	22,977	0.01%
2022/04/01	11.1	32.94	3	32.98	33.00	8.1	22,610	0.04%
2022/03/31	20	33.10	11.6	33.08	33.05	8.4	22,363	0.04%
2022/03/30	2.1	32.90	1.1	32.79	32.85	1	22,078	0.00%
2022/03/29	0.2	32.20	2	32.50	32.30	-1.8	21,769	-0.01%
2022/03/28	3.1	31.59	7	31.86	32.10	-3.9	21,517	-0.02%
2022/03/25	0	0.00	3.1	31.79	31.80	-3.1	21,349	-0.01%
2022/03/24	0.1	31.70	2	31.73	31.80	-2	21,255	-0.01%
2022/03/23	12.2	31.58	2.2	31.65	31.70	10	21,237	0.05%
2022/03/22	20	31.30	40	31.28	31.40	-20	20,979	-0.10%
2022/03/21	3	31.17	3.1	31.25	31.15	-0.1	20,700	0.00%
2022/03/18	0	0.00	21	31.18	31.05	-21	20,610	-0.10%
2022/03/17	1	30.80	7	31.25	30.90	-6	20,246	-0.03%
2022/03/16	1	30.35	8	30.48	30.50	-7	19,838	-0.04%
2022/03/15	6	30.00	14	30.00	30.10	-8	19,599	-0.04%
2022/03/14	11	30.05	19.5	30.03	30.05	-8.5	19,488	-0.04%
2022/03/11	0.5	29.85	2	30.00	29.95	-1.5	19,522	-0.01%
2022/03/10	1	29.80	2	29.80	29.90	-1	19,461	-0.01%
2022/03/09	14.1	29.02	0	0.00	28.80	14.1	19,237	0.07%
2022/03/08	9.3	28.91	5	28.89	28.95	4.3	19,069	0.02%
2022/03/07	14.6	29.04	3	29.02	29.20	11.6	18,755	0.06%
2022/03/04	1.2	29.71	0	0.00	29.70	1.2	18,877	0.01%
2022/03/02	1.1	29.71	2	29.90	29.90	-0.9	19,008	0.00%
2022/03/01	0	0.00	1	30.00	29.80	-1	18,859	-0.01%
2022/02/25	9.3	29.37	9	29.32	29.45	0.3	19,000	0.00%
2022/02/24	12.1	29.50	40	29.45	29.60	-27.9	18,467	-0.15%
2022/02/23	2	30.00	0.7	30.10	30.00	1.4	18,052	0.01%
2022/02/22	16.7	29.86	1	29.95	30.00	15.7	18,132	0.09%
2022/02/21	4.1	30.13	0.1	30.30	30.20	4	17,846	0.02%
2022/02/18	8.4	30.43	1	30.40	30.35	7.4	17,825	0.04%
2022/02/17	11.7	30.60	0	0.00	30.50	11.7	17,913	0.07%
2022/02/16	5	30.60	12.8	30.48	30.65	-7.8	17,857	-0.04%
2022/02/15	0.1	30.30	2	30.25	30.25	-2	17,736	-0.01%
2022/02/14	0	0.00	4	30.25	30.35	-4	18,057	-0.02%
2022/02/11	1	30.00	2	30.25	30.40	-1	18,304	-0.01%
2022/02/10	3	30.20	0	0.00	30.30	3	18,248	0.02%
2022/02/09	8.2	30.25	28.1	30.26	30.35	-20	18,159	-0.11%
2022/02/08	4	30.09	25.8	30.03	30.10	-21.8	17,802	-0.12%
2022/02/07	6	29.51	14.5	29.72	29.95	-8.5	17,460	-0.05%
2022/01/26	1.1	29.00	4	28.90	29.00	-2.9	16,923	-0.02%
2022/01/25	1.1	28.46	12	28.55	28.85	-10.9	16,852	-0.06%
2022/01/24	24	28.61	10	28.62	28.85	14	16,611	0.08%
2022/01/21	33.1	28.72	16.9	28.72	28.85	16.2	16,652	0.10%
2022/01/20	10.4	28.81	7	28.96	28.95	3.4	16,580	0.02%
2022/01/19	3.1	29.05	1	29.05	29.00	2.1	16,539	0.01%
2022/01/18	0.5	29.35	1	29.35	29.20	-0.5	16,580	0.00%
2022/01/17	11.1	29.11	6.9	29.19	29.20	4.2	16,515	0.03%
2022/01/14	3.4	29.37	19	29.43	29.50	-15.6	16,375	-0.10%
2022/01/13	1	29.55	35.8	29.64	29.90	-34.8	16,353	-0.21%
2022/01/12	2.1	29.30	25.4	29.37	29.40	-23.3	16,038	-0.15%
2022/01/11	0.2	28.95	13	29.21	29.30	-12.8	15,830	-0.08%
2022/01/10	1.1	28.90	1.6	28.95	28.95	-0.5	15,589	0.00%
2022/01/07	12.2	28.90	8	28.96	28.95	4.2	15,599	0.03%
2022/01/06	2	28.48	13.5	28.51	28.55	-11.5	15,267	-0.08%
2022/01/05	0.2	28.15	5.1	28.15	28.20	-4.9	14,964	-0.03%
2022/01/03	0	0.00	3.1	28.03	28.00	-3.1	15,109	-0.02%
2021/12/30	1.5	28.08	22.6	28.07	28.05	-21.1	15,184	-0.14%
2021/12/29	0.4	28.00	0.4	28.00	28.05	0	15,235	0.00%
2021/12/28	6	27.95	0	0.00	28.00	6	15,216	0.04%
2021/12/24	0	0.00	51	27.95	27.95	-51	15,526	-0.33%
2021/12/23	0	0.00	0.1	27.90	27.90	-0.1	15,713	0.00%
2021/12/22	61.1	27.80	0	0.00	27.90	61.1	15,935	0.38%
2021/12/21	0.6	27.85	0	0.00	27.95	0.6	15,970	0.00%
2021/12/20	1.1	27.90	0	0.00	27.80	1.1	16,105	0.01%
2021/12/17	2	27.88	134	27.92	28.00	-132	16,162	-0.82%	大賣/鉅額交易
2021/12/16	2.6	27.75	1	27.80	27.85	1.6	16,103	0.01%
2021/12/15	1.4	27.68	1.5	27.75	27.70	-0.1	16,649	0.00%
2021/12/13	2	27.90	15.1	27.90	27.85	-13.1	17,039	-0.08%
2021/12/10	0.1	27.95	2	27.93	27.95	-1.9	16,974	-0.01%
2021/12/09	0.3	27.95	163	28.00	28.00	-162.7	17,054	-0.95%	大賣/鉅額交易
2021/12/08	0.2	27.95	4	27.95	28.00	-3.8	17,096	-0.02%
2021/12/07	100.1	27.91	11.5	27.77	28.00	88.6	17,150	0.52%
2021/12/06	2.5	27.87	1.1	27.90	27.90	1.4	17,161	0.01%
2021/12/03	0	0.00	5.2	27.80	27.85	-5.2	17,375	-0.03%
2021/12/02	0	0.00	1	27.70	27.70	-1	17,391	-0.01%
2021/12/01	10	27.20	2	27.38	27.55	8	17,536	0.05%
2021/11/30	4	27.23	0	0.00	26.95	4	17,713	0.02%
2021/11/29	5.3	27.30	2	27.20	27.20	3.3	17,555	0.02%
2021/11/26	2.2	27.60	0	0.00	27.60	2.2	18,159	0.01%
2021/11/25	3.3	27.82	1	27.90	27.90	2.3	19,582	0.01%
2021/11/24	0.8	27.84	62	27.94	28.00	-61.2	20,638	-0.30%
2021/11/23	1.2	27.37	1	27.30	27.40	0.2	21,097	0.00%
2021/11/22	5.1	27.40	12	27.39	27.50	-6.9	21,440	-0.03%
2021/11/19	0.3	27.70	12.5	27.71	27.65	-12.2	21,606	-0.06%
2021/11/18	7.1	27.94	24.1	27.93	27.95	-17	22,181	-0.08%
2021/11/17	13	27.89	2.1	27.85	27.95	10.9	22,368	0.05%
2021/11/16	0.1	27.85	16.8	27.85	27.90	-16.7	22,525	-0.07%
2021/11/15	0	0.00	22.2	27.82	27.95	-22.2	22,819	-0.10%
2021/11/12	1.3	27.55	27.1	27.69	27.60	-25.8	22,868	-0.11%
2021/11/11	5.1	27.45	76.4	27.46	27.75	-71.3	23,019	-0.31%
2021/11/10	0	0.00	68	27.33	27.35	-68	22,766	-0.30%
2021/11/09	0	0.00	68	26.93	27.00	-68	22,490	-0.30%
2021/11/08	1	26.85	2.1	26.85	26.90	-1.1	22,524	0.00%
2021/11/05	75	26.70	7	26.65	26.80	68	22,508	0.30%
2021/11/04	0	0.00	5.3	26.75	26.70	-5.3	22,650	-0.02%
2021/11/03	0.1	26.65	1	26.70	26.70	-0.9	22,821	0.00%
2021/11/02	0	0.00	10	26.66	26.70	-10	22,957	-0.04%
2021/11/01	4.1	26.77	1.5	26.65	26.65	2.5	23,062	0.01%
2021/10/28	1	26.60	4.1	26.73	26.60	-3.1	22,959	-0.01%
2021/10/27	0	0.00	16.2	26.68	26.75	-16.2	23,112	-0.07%
2021/10/26	2.7	26.55	13.5	26.58	26.65	-10.8	23,197	-0.05%
2021/10/25	1.8	26.42	0	0.00	26.35	1.8	23,185	0.01%
2021/10/22	10.3	26.45	0.1	26.40	26.45	10.2	23,368	0.04%
2021/10/21	0	0.00	23.6	26.47	26.50	-23.6	23,477	-0.10%
2021/10/20	3	26.25	5	26.28	26.30	-2	23,426	-0.01%
2021/10/19	1.1	26.20	3	26.25	26.25	-1.9	23,572	-0.01%
2021/10/18	6	26.19	19.6	26.21	26.20	-13.6	23,748	-0.06%
2021/10/15	1.8	26.15	9.3	26.19	26.20	-7.4	23,849	-0.03%
2021/10/14	1.3	26.20	13.6	26.17	26.10	-12.3	23,979	-0.05%
2021/10/13	0	0.00	2	26.25	26.15	-2	24,116	-0.01%
2021/10/12	1	25.90	6	26.07	26.15	-5	24,346	-0.02%
2021/10/08	1.2	26.02	1	26.05	26.00	0.2	24,156	0.00%
2021/10/07	3	26.22	6	26.22	26.25	-3	24,320	-0.01%
2021/10/06	1.2	25.92	14	26.03	26.05	-12.8	24,491	-0.05%
2021/10/05	5.1	25.90	4	25.90	25.90	1.1	24,529	0.00%
2021/10/04	54.4	26.00	7.6	26.02	26.00	46.8	24,580	0.19%
2021/10/01	27.3	26.05	10	26.06	26.10	17.3	24,614	0.07%
2021/09/30	15.6	26.30	2	26.23	26.30	13.6	24,461	0.06%
2021/09/28	0	0.00	8	26.39	26.40	-8	24,262	-0.03%
2021/09/27	4	26.38	18	26.39	26.40	-14	24,322	-0.06%
2021/09/24	4	26.29	1	26.25	26.30	3	24,287	0.01%
2021/09/23	1.4	26.16	5.6	26.11	26.25	-4.2	24,375	-0.02%
2021/09/22	15.3	25.86	21	25.92	25.90	-5.7	24,477	-0.02%
2021/09/17	1.1	26.35	112.8	26.35	26.25	-111.7	24,030	-0.46%	大賣/鉅額交易
2021/09/16	2.4	26.31	1	26.35	26.35	1.4	23,797	0.01%
2021/09/15	3.1	26.34	2	26.35	26.30	1.1	23,745	0.00%
2021/09/14	10.2	26.38	0	0.00	26.35	10.2	23,843	0.04%
2021/09/13	0	0.00	11	26.30	26.30	-11	23,811	-0.05%
2021/09/10	2	26.30	0	0.00	26.30	2	23,932	0.01%
2021/09/09	0.1	26.20	0	0.00	26.25	0.1	24,207	0.00%
2021/09/08	2.2	26.18	38	26.18	26.25	-35.8	24,179	-0.15%
2021/09/07	7.3	26.14	32	26.23	26.25	-24.7	24,088	-0.10%
2021/09/06	5	26.15	5	26.25	26.25	0	23,993	0.00%
2021/09/03	0	0.00	3	26.25	26.30	-3	23,818	-0.01%
2021/09/02	3.2	26.01	12	26.16	26.25	-8.8	23,598	-0.04%
2021/09/01	68.3	26.16	0	0.00	26.05	68.3	23,230	0.29%
2021/08/31	83.4	26.05	1	26.10	26.60	82.4	22,507	0.37%
2021/08/30	131	27.80	55	27.79	27.85	76	20,942	0.36%	大買/
2021/08/27	0.5	27.50	51	27.56	27.70	-50.5	19,846	-0.25%
2021/08/26	2	27.30	20	27.35	27.40	-18	19,041	-0.09%
2021/08/25	0	0.00	5	27.28	27.35	-5	18,798	-0.03%
2021/08/24	0	0.00	73	27.11	27.30	-73	18,566	-0.39%
2021/08/23	1	26.90	4.2	26.90	26.90	-3.2	17,996	-0.02%
2021/08/20	1.1	26.81	4	26.88	26.85	-2.9	17,928	-0.02%
2021/08/19	2.2	26.86	4	26.95	26.95	-1.8	18,302	-0.01%
2021/08/18	1.4	26.92	62.1	26.95	27.00	-60.7	17,916	-0.34%
2021/08/17	1	26.80	10	26.73	26.95	-9	17,749	-0.05%
2021/08/16	2	26.68	0	0.00	26.70	2	17,505	0.01%
2021/08/13	4	26.91	6	26.94	26.95	-2	17,345	-0.01%
2021/08/12	0.1	26.90	6	26.96	27.00	-5.9	17,308	-0.03%
2021/08/11	1	26.95	77	26.92	27.00	-76	17,244	-0.44%
2021/08/10	3	26.85	0	0.00	27.00	3	17,443	0.02%
2021/08/09	12	26.84	62.7	26.80	26.90	-50.7	18,082	-0.28%
2021/08/06	6	26.86	0	0.00	26.85	6	18,103	0.03%
2021/08/04	4.2	26.90	8	26.90	26.90	-3.8	20,131	-0.02%
2021/08/03	0	0.00	13	26.89	26.95	-13	20,465	-0.06%
2021/08/02	5	26.60	17	26.78	26.90	-12	20,712	-0.06%
2021/07/30	8	26.55	2	26.60	26.50	6	20,574	0.03%
2021/07/29	0	0.00	2	26.50	26.60	-2	20,545	-0.01%
2021/07/28	4	26.30	0	0.00	26.50	4	20,655	0.02%
2021/07/27	0.1	26.50	1	26.50	26.50	-0.9	21,197	0.00%
2021/07/26	0	0.00	22	26.50	26.50	-22	21,430	-0.10%
2021/07/23	1.2	26.50	0	0.00	26.60	1.2	21,524	0.01%
2021/07/22	0	26.40	4	26.40	26.45	-4	21,421	-0.02%
2021/07/21	2.1	26.40	14	26.33	26.35	-11.9	21,320	-0.06%
2021/07/20	16	26.40	5	26.40	26.40	11	21,381	0.05%
2021/07/19	2.5	26.31	0	0.00	26.40	2.5	21,433	0.01%
2021/07/16	1.1	26.35	3	26.33	26.50	-1.9	21,724	-0.01%
2021/07/15	7.2	26.34	1	26.35	26.35	6.2	21,674	0.03%
2021/07/14	0	0.00	9	26.29	26.30	-9	21,797	-0.04%
2021/07/13	57	26.25	1	26.25	26.25	56	21,942	0.26%
2021/07/12	3.5	26.29	40.9	26.20	26.25	-37.4	22,083	-0.17%
2021/07/09	1	26.10	0	0.00	26.20	1	22,478	0.00%
2021/07/08	2	26.13	9.3	26.13	26.20	-7.3	22,743	-0.03%
2021/07/07	2.7	26.06	11	26.10	26.15	-8.3	22,891	-0.04%
2021/07/06	26	26.11	40.6	26.17	26.15	-14.6	23,074	-0.06%
2021/07/05	0.1	26.05	0	0.00	26.05	0.1	23,161	0.00%
2021/07/02	2.2	26.00	8	25.99	26.00	-5.8	23,201	-0.03%
2021/07/01	2.1	26.08	1	26.10	26.00	1.1	23,204	0.00%
2021/06/30	0.6	26.28	4.3	26.21	26.30	-3.7	23,240	-0.02%
2021/06/29	10	26.15	5.6	26.10	26.15	4.4	23,187	0.02%
2021/06/28	0.1	26.15	1	26.25	26.25	-0.9	23,308	0.00%
2021/06/25	3	26.00	37	26.08	26.15	-34	23,499	-0.14%
2021/06/24	50	25.95	11	25.89	25.95	39	23,579	0.17%
2021/06/23	0	0.00	4.1	25.77	25.90	-4.1	23,683	-0.02%
2021/06/22	7.1	25.51	13.4	25.46	25.40	-6.3	23,735	-0.03%
2021/06/21	210.3	25.40	0	0.00	25.45	210.3	23,739	0.89%	大買/鉅額交易
2021/06/18	35.6	25.52	0	0.00	25.50	35.6	23,754	0.15%
2021/06/17	2.1	25.55	0	0.00	25.65	2.1	23,584	0.01%
2021/06/16	3.4	25.66	0	0.00	25.60	3.4	23,962	0.01%
2021/06/15	3.2	25.66	2	25.73	25.75	1.2	23,927	0.00%
2021/06/11	1.3	25.83	5	25.85	25.80	-3.7	24,103	-0.02%
2021/06/10	0	0.00	2	25.75	25.85	-2	24,358	-0.01%
2021/06/09	15	25.77	7	25.76	25.70	8	24,614	0.03%
2021/06/08	2.6	25.81	0.5	25.80	25.95	2.1	24,734	0.01%
2021/06/07	10	25.80	4.6	25.86	25.90	5.4	25,064	0.02%
2021/06/04	3.1	25.85	1	25.85	25.95	2.1	25,575	0.01%
2021/06/03	3	25.87	1	25.90	25.95	2	26,131	0.01%
2021/06/02	2	25.90	0	0.00	26.00	2	26,310	0.01%
2021/06/01	0	0.00	15	25.69	25.90	-15	26,357	-0.06%
2021/05/31	5	25.52	15	25.47	25.55	-10	26,612	-0.04%
2021/05/28	23.1	25.45	10	25.35	25.40	13.1	26,718	0.05%
2021/05/27	10.5	25.35	50	25.40	25.30	-39.5	26,841	-0.15%
2021/05/26	21	25.50	6	25.51	25.55	15	27,010	0.06%
2021/05/25	3	25.37	2	25.48	25.40	1	27,379	0.00%
2021/05/21	0.1	25.45	3	25.55	25.45	-2.9	27,796	-0.01%
2021/05/20	9	25.19	0	0.00	25.25	9	27,902	0.03%
2021/05/19	12.3	25.46	20	25.50	25.40	-7.7	27,954	-0.03%
2021/05/18	4.5	25.47	4.5	25.48	25.60	0	28,091	0.00%
2021/05/17	26.5	24.96	61	24.85	24.95	-34.5	28,481	-0.12%
2021/05/14	30.3	25.47	5	25.50	25.55	25.3	27,862	0.09%
2021/05/13	16.3	25.33	7.2	25.23	25.35	9	27,860	0.03%
2021/05/12	259.7	25.84	85.7	25.78	25.40	174	27,438	0.63%	大買/鉅額交易
2021/05/11	11.2	26.40	1	26.30	26.25	10.2	26,033	0.04%
2021/05/10	7	26.71	13.6	26.68	26.80	-6.6	25,839	-0.03%
2021/05/07	13.8	26.67	25	26.64	26.65	-11.2	26,540	-0.04%
2021/05/06	15.2	26.52	16	26.54	26.60	-0.8	26,979	0.00%
2021/05/05	4	26.23	100.2	26.40	26.30	-96.2	27,096	-0.36%
2021/05/04	29.8	26.33	19	26.13	26.25	10.8	27,266	0.04%
2021/05/03	29.5	26.66	58	26.70	26.60	-28.5	26,904	-0.11%
2021/04/29	5.7	26.81	7.2	26.85	26.95	-1.5	27,035	-0.01%
2021/04/28	5.3	26.89	1	26.90	26.95	4.3	27,148	0.02%
2021/04/27	3	26.88	153	26.89	27.00	-150	27,701	-0.54%	大賣/鉅額交易
2021/04/26	10	26.87	118	26.98	27.00	-108	27,763	-0.39%	大賣/鉅額交易
2021/04/23	27.2	26.61	1	26.80	26.80	26.2	27,879	0.09%
2021/04/22	17.1	26.83	10.7	26.88	26.85	6.3	27,868	0.02%
2021/04/21	2	27.05	10	27.05	27.00	-8	27,647	-0.03%
2021/04/20	0	27.15	8.7	27.11	27.20	-8.6	27,540	-0.03%
2021/04/19	5	27.10	40	27.05	27.25	-35	27,496	-0.13%
2021/04/16	26.5	26.80	7	26.79	26.95	19.5	27,294	0.07%
2021/04/15	22	26.90	28	26.78	26.90	-6	27,286	-0.02%
2021/04/14	13	26.34	49.3	26.30	26.35	-36.3	26,924	-0.13%
2021/04/13	1	26.25	9	26.21	26.25	-8	26,728	-0.03%
2021/04/12	10	26.13	7	26.19	26.20	3	26,557	0.01%
2021/04/09	18	26.20	1	26.15	26.15	17	26,466	0.06%
2021/04/08	2	26.15	14	26.10	26.20	-12	26,487	-0.05%
2021/04/07	2	26.15	3	26.12	26.15	-1	26,720	0.00%
2021/04/06	13.4	26.10	1	26.10	26.10	12.4	26,731	0.05%
2021/04/01	10.6	26.06	6	26.11	26.10	4.6	26,703	0.02%
2021/03/31	8.1	26.11	3.2	26.12	26.10	4.9	26,666	0.02%
2021/03/30	1	26.10	6	26.13	26.20	-5	26,416	-0.02%
2021/03/29	4	26.16	68	26.20	26.20	-64	26,210	-0.24%
2021/03/26	3.2	26.12	12.5	26.13	26.20	-9.3	26,057	-0.04%
2021/03/25	4	25.98	5.4	26.05	26.05	-1.4	25,970	-0.01%
2021/03/24	0.6	26.03	1	25.95	26.00	-0.4	25,933	0.00%
2021/03/23	4	26.00	7	25.96	25.90	-3	26,008	-0.01%
2021/03/22	10.4	25.93	10.5	25.90	25.95	-0.1	25,951	0.00%
2021/03/19	10.1	25.92	1	25.95	26.05	9.1	26,046	0.03%
2021/03/18	21	26.09	16.3	26.10	26.10	4.7	25,737	0.02%
2021/03/17	22.1	26.08	10	26.14	26.00	12.1	25,731	0.05%
2021/03/16	62.8	26.19	4.2	26.20	26.20	58.6	25,656	0.23%
2021/03/15	108.5	26.02	24.2	25.98	26.10	84.3	25,622	0.33%	大買/
2021/03/12	5.1	25.84	1.1	25.90	25.95	4	25,843	0.02%
2021/03/11	3.1	26.10	8.4	26.07	25.90	-5.3	25,925	-0.02%
2021/03/10	22.5	25.94	9.3	25.91	26.00	13.2	25,775	0.05%
2021/03/09	4	25.35	11.2	25.48	25.70	-7.2	25,339	-0.03%
2021/03/08	6.7	25.22	4	25.29	25.15	2.7	25,064	0.01%
2021/03/05	2.4	25.01	55	24.95	25.05	-52.6	25,058	-0.21%
2021/03/04	12	25.04	1	25.15	25.10	11	25,593	0.04%
2021/03/03	0.1	25.30	53	25.30	25.25	-52.9	25,461	-0.21%
2021/03/02	15.1	25.24	1	25.25	25.15	14.1	25,283	0.06%
2021/02/26	9	25.25	3	25.42	25.25	6	25,295	0.02%
2021/02/25	14	25.55	34.7	25.57	25.75	-20.7	24,685	-0.08%
2021/02/24	25	25.36	33	25.43	25.35	-8	24,484	-0.03%
2021/02/23	7	25.19	3.1	25.14	25.25	3.9	24,729	0.02%
2021/02/22	38	24.89	33	24.98	24.85	5	24,809	0.02%
2021/02/19	2	24.78	0	0.00	24.90	2	25,091	0.01%
2021/02/18	6	24.90	11.2	24.91	24.90	-5.2	25,108	-0.02%
2021/02/17	59	24.40	107	24.71	24.70	-48	25,169	-0.19%	大賣/
2021/02/05	1	24.10	1	24.05	24.10	0	24,668	0.00%
2021/02/04	0	0.00	0.3	24.00	24.00	-0.3	24,738	0.00%
2021/02/03	16	24.01	0	0.00	23.95	16	25,528	0.06%
2021/02/02	5	24.02	6	24.03	24.10	-1	25,657	0.00%
2021/02/01	9.2	23.85	4.1	23.88	23.90	5.1	25,792	0.02%
2021/01/29	39.4	23.85	1	23.70	23.60	38.4	25,749	0.15%
2021/01/28	26.2	24.01	3	24.10	24.00	23.2	24,919	0.09%
2021/01/27	24.1	24.34	3	24.27	24.20	21.1	24,495	0.09%
2021/01/26	18.1	24.13	1.4	24.09	24.10	16.7	24,330	0.07%
2021/01/25	17.3	24.18	2.1	24.23	24.25	15.2	24,011	0.06%
2021/01/22	33.1	24.33	80.7	24.30	24.30	-47.5	24,061	-0.20%
2021/01/21	45.3	24.53	10	24.54	24.50	35.3	23,998	0.15%
2021/01/20	40	24.65	0	0.00	24.55	40	23,734	0.17%
2021/01/19	13	24.90	0	0.00	24.90	13	23,204	0.06%
2021/01/18	71	24.90	3	24.90	24.90	68	23,246	0.29%
2021/01/15	32.3	25.08	1	25.15	25.00	31.3	23,093	0.14%
2021/01/14	9.1	25.21	3.2	25.16	25.20	5.9	23,056	0.03%
2021/01/13	31	25.24	10	25.32	25.30	21	23,141	0.09%
2021/01/12	14.1	25.36	0	0.00	25.30	14.1	23,295	0.06%
2021/01/11	2	25.38	48	25.47	25.50	-46	23,462	-0.20%
2021/01/08	59.2	25.11	24.6	25.31	25.50	34.6	23,573	0.15%
2021/01/07	3.1	25.18	0	0.00	25.20	3.1	23,465	0.01%
2021/01/06	19.1	25.16	3.2	25.20	25.20	15.9	23,392	0.07%
2021/01/05	10.6	25.22	5	25.26	25.30	5.6	23,250	0.02%
2021/01/04	4	25.35	1	25.40	25.35	3	23,389	0.01%
2020/12/31	5	25.56	10	25.40	25.55	-5	23,478	-0.02%
2020/12/30	111	25.16	221.1	25.34	25.70	-110.2	23,358	-0.47%	大買/大賣/鉅額交易
2020/12/29	105.4	24.95	3	24.95	25.00	102.4	23,076	0.44%	大買/鉅額交易
2020/12/28	14.1	24.94	0	0.00	24.95	14.1	23,218	0.06%
2020/12/25	6	24.98	2	24.95	25.00	4	23,198	0.02%
2020/12/24	0	0.00	2	25.00	24.95	-2	23,221	-0.01%
2020/12/23	18	24.96	2	25.05	24.95	16	23,360	0.07%
2020/12/22	7	25.07	11.6	25.16	25.00	-4.6	23,614	-0.02%
2020/12/21	0	0.00	92	25.25	25.30	-92	24,413	-0.38%
2020/12/18	11.2	25.28	0	0.00	25.15	11.2	24,630	0.05%
2020/12/17	0.1	25.25	3	25.28	25.30	-2.9	25,044	-0.01%
2020/12/16	11	25.08	4	25.15	25.25	7	25,276	0.03%
2020/12/15	14.5	24.89	2	24.85	24.85	12.5	25,416	0.05%
2020/12/14	11	25.01	8	25.05	25.00	3	25,176	0.01%
2020/12/11	6	25.08	1.6	25.09	25.10	4.4	25,001	0.02%
2020/12/10	11.7	25.10	1	25.10	25.00	10.7	24,867	0.04%
2020/12/09	56.7	25.07	18	25.02	25.10	38.7	24,773	0.16%
2020/12/08	41.2	24.96	5	25.00	25.05	36.1	24,550	0.15%
2020/12/07	43.5	25.25	1	25.25	25.15	42.5	24,111	0.18%
2020/12/04	7.4	25.36	17	25.38	25.40	-9.6	24,198	-0.04%
2020/12/03	12.1	25.25	5.6	25.25	25.25	6.5	24,136	0.03%
2020/12/02	16	25.16	16.1	25.20	25.30	-0.1	24,269	0.00%
2020/12/01	23	25.19	0	0.00	25.30	23	24,275	0.09%
2020/11/30	13	25.26	2	25.40	25.15	11	24,224	0.05%
2020/11/27	4	25.46	0	0.00	25.45	4	24,017	0.02%
2020/11/26	15	25.44	53	25.45	25.55	-38	24,056	-0.16%
2020/11/25	25.2	25.48	2.4	25.55	25.40	22.8	24,236	0.09%
2020/11/24	7	25.59	5	25.70	25.75	2	24,014	0.01%
2020/11/23	2.1	25.58	1.2	25.51	25.60	0.9	23,973	0.00%
2020/11/20	31.1	25.35	0	0.00	25.35	31.1	23,919	0.13%
2020/11/19	25.5	25.52	7	25.48	25.65	18.5	23,463	0.08%
2020/11/18	25.2	25.86	1	25.90	25.85	24.2	23,071	0.10%
2020/11/17	0	0.00	4.1	26.01	26.10	-4.1	22,736	-0.02%
2020/11/16	186	26.05	1	26.05	26.15	185	23,108	0.80%	大買/鉅額交易
2020/11/13	52.5	26.00	6	25.97	26.10	46.5	23,188	0.20%
2020/11/12	25.6	26.07	6.1	26.13	26.15	19.5	23,264	0.08%
2020/11/11	2.9	26.21	12.1	26.29	26.50	-9.2	23,204	-0.04%
2020/11/10	11	25.73	2.5	25.71	25.80	8.5	22,260	0.04%
2020/11/09	3.8	25.33	7.3	25.46	25.45	-3.5	21,970	-0.02%
2020/11/06	0	25.10	8.2	25.25	25.30	-8.1	21,709	-0.04%
2020/11/05	0.1	25.00	17	24.98	25.05	-16.9	21,637	-0.08%
2020/11/04	2	24.80	11	24.95	24.85	-9	21,638	-0.04%
2020/11/03	6	24.78	7	24.77	24.90	-1	21,556	0.00%
2020/11/02	1	24.35	0	0.00	24.60	1	21,661	0.00%
2020/10/30	18.6	24.26	5	24.33	24.30	13.6	21,827	0.06%
2020/10/29	25.7	24.42	1	24.40	24.35	24.7	21,638	0.11%
2020/10/28	7.1	24.61	0	0.00	24.70	7.1	21,705	0.03%
2020/10/27	4	24.75	1	24.75	24.75	3	21,812	0.01%
2020/10/26	5	24.95	1	25.00	24.95	4	22,009	0.02%
2020/10/23	1	24.60	0	0.00	24.75	1	22,506	0.00%
2020/10/22	2.1	24.57	11	24.65	24.80	-8.9	25,008	-0.04%
2020/10/21	12.2	24.55	0.8	24.60	24.50	11.4	26,046	0.04%
2020/10/20	5	24.61	19.2	24.62	24.70	-14.2	26,460	-0.05%
2020/10/19	19.2	24.85	6.2	24.85	24.75	13	26,540	0.05%
2020/10/16	30	24.94	26	24.90	24.90	4	26,756	0.01%
2020/10/15	9	24.99	2	25.00	25.05	7	26,830	0.03%
2020/10/14	10	25.12	3	25.10	25.15	7	26,846	0.03%
2020/10/13	1	25.15	0	0.00	25.15	1	27,029	0.00%
2020/10/12	9	25.22	6	25.22	25.35	3	27,217	0.01%
2020/10/08	40.2	25.34	0	0.00	25.35	40.2	27,219	0.15%
2020/10/07	4	25.66	0	0.00	25.60	4	27,207	0.01%
2020/10/06	2	25.70	2	25.70	25.75	0	27,617	0.00%
2020/10/05	7	25.51	0	0.00	25.45	7	27,813	0.03%
2020/09/30	7	25.90	0	0.00	25.60	7	27,790	0.03%
2020/09/29	4	25.84	0.8	25.90	25.80	3.2	27,958	0.01%
2020/09/28	1	25.85	4	25.90	25.90	-3	28,192	-0.01%
2020/09/25	18	25.29	23	25.38	25.30	-5	28,384	-0.02%
2020/09/24	69.1	24.93	79	25.03	24.90	-9.9	28,287	-0.03%
2020/09/23	21	25.52	2	25.60	25.55	19	27,546	0.07%
2020/09/22	21	25.64	2.2	25.72	25.60	18.8	27,331	0.07%
2020/09/21	16	26.09	4	26.09	26.05	12	27,043	0.04%
2020/09/18	41.2	26.53	0	0.00	26.40	41.2	26,918	0.15%
2020/09/17	10	26.50	2	26.50	26.60	8	26,755	0.03%
2020/09/16	1.6	26.67	4	26.69	26.70	-2.4	26,831	-0.01%
2020/09/15	2	26.55	5	26.55	26.60	-3	26,935	-0.01%
2020/09/14	2	26.58	0.2	26.70	26.60	1.8	27,256	0.01%
2020/09/11	0	0.00	2	26.60	26.70	-2	27,304	-0.01%
2020/09/10	6.6	26.63	2	26.60	26.70	4.6	27,557	0.02%
2020/09/09	22.1	26.40	16.2	26.59	26.60	5.9	27,873	0.02%
2020/09/08	12	26.55	1.2	26.57	26.60	10.8	27,947	0.04%
2020/09/07	11	26.61	1	26.70	26.70	10	28,718	0.03%
2020/09/04	30	26.69	85.4	26.71	26.65	-55.5	29,062	-0.19%
2020/09/03	4.3	26.85	7	26.81	26.85	-2.7	29,103	-0.01%
2020/09/02	19	26.82	21	26.90	26.90	-2	29,261	-0.01%
2020/09/01	3	27.02	1.2	27.09	27.20	1.8	29,059	0.01%
2020/08/31	2	27.10	5	27.16	27.20	-3	29,157	-0.01%
2020/08/28	4	27.21	1.2	27.26	27.20	2.8	29,474	0.01%
2020/08/27	17.2	27.24	8.5	27.23	27.20	8.7	29,939	0.03%
2020/08/26	3	27.28	11.3	27.27	27.35	-8.3	30,396	-0.03%
2020/08/25	1	27.25	13	27.23	27.25	-12	30,506	-0.04%
2020/08/24	0	0.00	1	27.15	27.05	-1	31,756	0.00%
2020/08/21	2	27.33	9	27.22	27.40	-7	32,195	-0.02%
2020/08/20	5	27.20	30	27.08	27.05	-25	32,276	-0.08%
2020/08/19	4	27.68	4	27.78	27.55	0	32,031	0.00%
2020/08/18	2	27.30	22	27.18	27.50	-20	31,835	-0.06%
2020/08/17	5	26.96	1	26.95	27.10	4	32,140	0.01%
2020/08/14	5	26.88	0	0.00	26.95	5	32,209	0.02%
2020/08/13	5	26.97	0	0.00	27.00	5	32,374	0.02%
2020/08/12	0	0.00	2	26.80	26.85	-2	32,598	-0.01%
2020/08/11	1	26.85	1	26.85	26.85	0	32,816	0.00%
2020/08/10	18	26.86	30	26.85	26.85	-12	32,858	-0.04%
2020/08/06	17	26.91	0	0.00	27.00	17	33,007	0.05%
2020/08/05	12	26.93	20	26.95	26.90	-8	33,092	-0.02%
2020/08/04	1	27.10	2	27.05	27.10	-1	33,189	0.00%
2020/08/03	14	26.84	0	0.00	26.80	14	33,177	0.04%
2020/07/31	78	27.17	1	27.25	27.10	77	32,897	0.23%
2020/07/30	15	27.28	0	0.00	27.25	15	32,868	0.05%
2020/07/29	25	27.37	28	27.44	27.20	-3	32,705	-0.01%
2020/07/28	66	26.50	81.1	26.78	26.95	-15.1	32,413	-0.05%
2020/07/27	210.2	28.98	74.6	28.97	28.95	135.6	30,383	0.45%	大買/鉅額交易
2020/07/24	14.5	28.97	16	28.92	28.95	-1.5	29,551	-0.01%
2020/07/23	6	29.10	0	0.00	29.10	6	29,042	0.02%
2020/07/22	5	29.08	0	0.00	29.20	5	28,988	0.02%
2020/07/21	1	29.20	1	29.25	29.25	0	28,612	0.00%
2020/07/20	1	29.15	4	29.21	29.25	-3	28,624	-0.01%
2020/07/17	0.5	29.15	13	29.20	29.15	-12.5	28,770	-0.04%
2020/07/16	1	28.90	5	28.95	28.95	-4	29,162	-0.01%
2020/07/15	1	28.85	10.4	28.85	28.85	-9.4	29,174	-0.03%
2020/07/14	8	28.89	0	0.00	28.80	8	29,484	0.03%
2020/07/13	6	28.57	9	28.79	28.80	-3	29,705	-0.01%
2020/07/10	10	28.11	7	28.10	28.30	3	29,897	0.01%
2020/07/09	78	28.44	3	28.55	28.30	75	30,300	0.25%
2020/07/08	4	28.35	12.3	28.35	28.45	-8.3	30,544	-0.03%
2020/07/07	14	28.32	9	28.32	28.30	5	30,728	0.02%
2020/07/06	1	28.35	62.7	28.30	28.40	-61.7	31,080	-0.20%
2020/07/03	49	28.10	6.3	28.06	28.10	42.7	31,273	0.14%
2020/07/02	2	28.00	10	28.00	28.05	-8	31,621	-0.03%
2020/07/01	2	27.90	0	0.00	28.00	2	32,269	0.01%
2020/06/30	6	27.78	0	0.00	27.80	6	32,596	0.02%
2020/06/29	7	27.76	15	27.80	27.80	-8	32,870	-0.02%
2020/06/24	0	0.00	17	27.95	27.95	-17	33,276	-0.05%
2020/06/23	0	0.00	0	28.00	27.95	0	34,143	0.00%
2020/06/22	8	27.74	3	27.80	27.80	5	34,936	0.01%
2020/06/19	17	27.94	0	0.00	27.80	17	36,670	0.05%
2020/06/18	0	0.00	1	28.00	28.00	-1	37,548	0.00%
2020/06/17	8	27.99	10	28.05	28.05	-2	38,448	-0.01%
2020/06/16	21	28.05	14	28.00	28.05	7	41,134	0.02%
2020/06/15	8	27.59	0	0.00	27.50	8	44,287	0.02%
2020/06/12	123.8	27.63	2.1	27.59	27.65	121.7	46,443	0.26%	大買/鉅額交易
2020/06/11	33.2	28.20	16	28.38	28.00	17.2	48,087	0.04%
2020/06/10	10	28.24	1	28.25	28.35	9	48,827	0.02%
2020/06/09	10	28.13	2	28.18	28.20	8	50,493	0.02%
2020/06/08	211	28.05	0	0.00	28.10	211	52,153	0.40%	大買/鉅額交易
2020/06/05	8	27.98	18	27.95	28.00	-10	52,394	-0.02%
2020/06/04	7	28.21	0	0.00	28.10	7	52,914	0.01%
2020/06/03	2	27.90	34	28.12	28.20	-32	53,442	-0.06%
2020/06/02	1	27.30	85.4	27.29	27.55	-84.4	53,144	-0.16%
2020/06/01	12	27.02	12	27.01	27.05	0	52,883	0.00%
2020/05/29	6.2	26.70	1	26.95	26.65	5.2	52,809	0.01%
2020/05/28	49.7	26.86	0	0.00	26.80	49.7	51,720	0.10%
2020/05/27	12	26.90	0	0.00	26.95	12	51,943	0.02%
2020/05/26	13	27.01	5	27.00	26.90	8	52,311	0.02%
2020/05/25	9	26.72	0	0.00	26.85	9	52,400	0.02%
2020/05/22	8	26.79	16	26.80	26.75	-8	52,542	-0.02%
2020/05/21	4.3	26.99	0	0.00	27.00	4.3	52,286	0.01%
2020/05/20	5	26.98	0	0.00	27.00	5	52,172	0.01%
2020/05/19	2	27.03	64	27.09	26.90	-62	52,337	-0.12%
2020/05/18	6	26.85	1	26.90	26.80	5	52,591	0.01%
2020/05/15	3	26.88	0	0.00	26.95	3	52,388	0.01%
2020/05/14	64	26.96	2	26.98	26.90	62	52,322	0.12%
2020/05/13	52	26.80	13	27.08	27.15	39	52,245	0.07%
2020/05/12	3	26.88	0	0.00	26.85	3	52,304	0.01%
2020/05/11	2	27.08	11	27.11	27.05	-9	52,086	-0.02%
2020/05/08	8	26.87	0	0.00	26.85	8	51,777	0.02%
2020/05/07	10	26.85	20.1	26.85	26.80	-10.1	51,779	-0.02%
2020/05/06	2	26.78	0	0.00	26.85	2	51,838	0.00%
2020/05/05	11.3	26.95	1	27.05	26.85	10.3	51,890	0.02%
2020/05/04	6	26.79	17	26.91	26.80	-11	52,065	-0.02%
2020/04/30	16	27.23	29	27.23	27.30	-13	51,954	-0.03%
2020/04/29	16	26.75	78	26.79	26.75	-62	51,951	-0.12%
2020/04/28	3	26.32	12	26.36	26.40	-9	52,197	-0.02%
2020/04/27	9	26.08	4	26.08	26.20	5	53,523	0.01%
2020/04/24	0	0.00	1	25.65	25.70	-1	53,499	0.00%
2020/04/23	2	25.50	0	0.00	25.50	2	53,577	0.00%
2020/04/22	29.2	25.37	1	25.30	25.35	28.2	53,322	0.05%
2020/04/21	32.1	25.72	7	25.63	25.60	25.1	53,060	0.05%
2020/04/20	3	26.15	2	26.00	26.20	1	52,741	0.00%
2020/04/17	61.5	26.75	3	26.75	26.30	58.5	52,728	0.11%
2020/04/16	25	26.30	0	0.00	26.40	25	52,423	0.05%
2020/04/15	19	26.61	27.3	26.53	26.65	-8.3	52,003	-0.02%
2020/04/14	12	25.66	7	26.04	26.05	5	51,453	0.01%
2020/04/13	7	25.45	1	25.65	25.50	6	50,789	0.01%
2020/04/10	33	25.69	16.2	25.83	25.85	16.8	50,395	0.03%
2020/04/09	21	25.50	30	25.38	25.50	-9	50,027	-0.02%
2020/04/08	102	24.75	4	24.89	25.00	98	49,387	0.20%	大買/
2020/04/07	0	0.00	9	24.49	24.60	-9	48,829	-0.02%
2020/04/06	9	23.96	0	0.00	24.25	9	48,303	0.02%
2020/04/01	14.6	24.26	4	24.30	24.25	10.6	47,488	0.02%
2020/03/31	11	24.24	17	24.34	24.25	-6	47,045	-0.01%
2020/03/30	24.2	23.82	40	24.09	24.10	-15.8	46,440	-0.03%
2020/03/27	9.6	24.32	46	24.44	24.20	-36.4	45,793	-0.08%
2020/03/26	19	23.98	4	24.19	24.10	15	44,854	0.03%
2020/03/25	49	24.20	123	24.09	24.20	-74	44,137	-0.17%	大賣/
2020/03/24	84.1	22.80	122	22.78	22.55	-37.9	42,342	-0.09%	大賣/
2020/03/23	81	21.34	24	21.22	21.20	57	41,251	0.14%
2020/03/20	155.1	21.31	23	21.21	22.00	132.1	40,385	0.33%	大買/鉅額交易
2020/03/19	129.1	20.12	80	20.43	20.00	49.1	37,521	0.13%	大買/
2020/03/18	114.2	22.81	16	22.49	22.20	98.2	34,172	0.29%	大買/
2020/03/17	66.2	23.83	11	23.81	23.55	55.2	31,722	0.17%
2020/03/16	87.1	25.63	14	25.76	25.20	73.1	29,142	0.25%
2020/03/13	60.6	25.63	17	25.35	26.50	43.6	27,814	0.16%
2020/03/12	95.2	27.08	13	27.43	27.05	82.2	25,814	0.32%
2020/03/11	28	28.06	1	27.90	27.80	27	23,779	0.11%
2020/03/10	30	27.69	3	27.70	28.00	27	23,290	0.12%
2020/03/09	95.2	28.39	4	28.38	28.15	91.2	22,550	0.40%
2020/03/06	2	29.05	3.7	29.15	29.10	-1.7	21,517	-0.01%
2020/03/05	1	29.40	13	29.17	29.50	-12	21,338	-0.06%
2020/03/04	7	28.74	2	28.85	29.00	5	21,176	0.02%
2020/03/03	18	28.94	0	0.00	28.80	18	20,984	0.09%
2020/03/02	8.2	28.62	69	28.63	28.65	-60.8	20,932	-0.29%
2020/02/27	119.5	29.14	1	29.15	29.05	118.5	20,703	0.57%	大買/鉅額交易
2020/02/26	4	29.34	2	29.30	29.30	2	20,238	0.01%
2020/02/25	5	29.30	4	29.45	29.55	1	19,898	0.01%
2020/02/24	15	29.58	0	0.00	29.50	15	19,823	0.08%
2020/02/21	1	29.90	2	29.93	29.85	-1	19,619	-0.01%
2020/02/20	21	30.06	110	30.01	30.00	-89	19,522	-0.46%	大賣/
2020/02/19	7	29.76	8	29.65	29.85	-1	19,144	-0.01%
2020/02/18	14	29.02	4	29.05	29.10	10	18,671	0.05%
2020/02/14	3	28.90	0	0.00	28.90	3	18,642	0.02%
2020/02/13	1	28.95	1	29.05	29.00	0	18,620	0.00%
2020/02/12	5	28.80	5	28.83	28.75	0	18,683	0.00%
2020/02/10	16	28.49	1	28.65	28.70	15	18,861	0.08%
2020/02/07	15	28.76	4	28.84	28.70	11	18,737	0.06%
2020/02/06	51	29.00	12	29.10	29.10	39	18,665	0.21%
2020/02/05	1.3	28.74	2	28.93	28.85	-0.7	18,499	0.00%
2020/02/04	2	28.55	4	28.60	28.65	-2	18,357	-0.01%
2020/02/03	12	27.93	3	27.88	28.05	9	18,545	0.05%
2020/01/31	18.6	28.26	25	28.28	28.10	-6.4	18,420	-0.03%
2020/01/30	179	28.30	43	28.31	28.10	136	17,785	0.76%	大買/鉅額交易
2020/01/20	13	29.24	0	0.00	29.30	13	16,237	0.08%
2020/01/17	1	28.80	0	0.00	29.00	1	15,991	0.01%
2020/01/16	2	28.75	1	28.85	28.85	1	15,868	0.01%
2020/01/15	37	28.64	5	28.75	28.60	32	15,794	0.20%
2020/01/14	19	28.80	0	0.00	28.65	19	15,721	0.12%
2020/01/13	9	28.45	107	28.31	28.55	-98	15,440	-0.63%	大賣/
2020/01/10	4	28.04	1	28.05	28.10	3	15,239	0.02%
2020/01/09	0.8	27.95	1	27.90	27.90	-0.2	15,069	0.00%
2020/01/08	0.1	27.80	3	27.77	27.70	-2.9	15,230	-0.02%
2020/01/07	10	27.75	2	27.73	27.80	8	15,216	0.05%
2020/01/06	2	27.83	0	27.90	27.80	2	15,294	0.01%
2020/01/03	1	27.90	3	27.90	28.00	-2	15,410	-0.01%
2020/01/02	0	0.00	1	27.90	27.95	-1	15,482	-0.01%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/30	1	27.90	3	27.97	28.00	-2	15,516	-0.01%
2019/12/27	0	0.00	105	27.90	27.95	-105	15,529	-0.68%	大賣/鉅額交易
2019/12/26	1	27.90	1	27.90	27.85	0	15,592	0.00%
2019/12/25	0	0.00	1	27.95	27.90	-1	15,758	-0.01%
2019/12/24	4	27.95	3	27.90	27.90	1	15,911	0.01%
2019/12/23	0	0.00	5.6	27.85	27.90	-5.6	15,950	-0.04%
2019/12/20	0	0.00	1	27.80	27.75	-1	15,979	-0.01%
2019/12/19	1	27.70	4	27.75	27.75	-3	15,914	-0.02%
2019/12/18	0	0.00	5	27.73	27.85	-5	15,907	-0.03%
2019/12/17	0	0.00	3	27.68	27.75	-3	16,078	-0.02%
2019/12/16	1	27.65	3	27.70	27.60	-2	16,049	-0.01%
2019/12/13	4	27.50	15	27.47	27.55	-11	16,073	-0.07%
2019/12/12	0	0.00	13	27.45	27.40	-13	16,057	-0.08%
2019/12/10	8	27.20	0	0.00	27.30	8	16,264	0.05%
2019/12/09	16	27.18	0	0.00	27.25	16	16,537	0.10%
2019/12/06	52.2	27.20	0	0.00	27.15	52.2	17,030	0.31%
2019/12/05	2.2	27.23	1	27.40	27.15	1.2	17,289	0.01%
2019/12/04	7	27.14	1	27.20	27.25	6	17,203	0.03%
2019/12/03	6	27.25	0	0.00	27.35	6	17,190	0.03%
2019/12/02	3	27.07	1	27.25	27.25	2	17,201	0.01%
2019/11/26	1	27.35	5	27.30	27.20	-4	17,278	-0.02%
2019/11/25	4	27.18	0	0.00	27.15	4	16,797	0.02%
2019/11/22	3	27.20	0	0.00	27.30	3	16,888	0.02%
2019/11/21	0	0.00	7.7	27.35	27.35	-7.7	16,943	-0.05%
2019/11/20	6	27.42	5.1	27.55	27.55	0.9	16,831	0.01%
2019/11/19	3	27.45	0	0.00	27.65	3	16,890	0.02%
2019/11/18	2	27.40	0	0.00	27.50	2	16,975	0.01%
2019/11/15	3	27.33	1.3	27.31	27.25	1.7	17,072	0.01%
2019/11/14	2	27.05	0	0.00	27.05	2	17,235	0.01%
2019/11/13	2	27.20	0	0.00	27.15	2	17,353	0.01%
2019/11/12	3	27.27	2	27.30	27.25	1	17,339	0.01%
2019/11/11	7	27.29	0	0.00	27.30	7	17,327	0.04%
2019/11/08	1	27.75	0	0.00	27.60	1	17,195	0.01%
2019/11/07	11	27.64	20	27.60	27.60	-9	17,273	-0.05%
2019/11/06	1	27.90	0.2	27.95	27.95	0.8	17,197	0.00%
2019/11/05	3	27.87	6.4	27.86	27.90	-3.4	17,289	-0.02%
2019/11/04	4	27.63	3.1	27.68	27.75	0.9	17,563	0.01%
2019/11/01	2	27.28	4	27.20	27.50	-2	17,925	-0.01%
2019/10/31	113	27.71	9	27.76	27.55	104	18,214	0.57%	大買/鉅額交易
2019/10/30	15	27.17	6	27.44	27.40	9	18,214	0.05%
2019/10/29	1	26.85	1	26.80	26.90	0	18,010	0.00%
2019/10/28	0	0.00	10	26.80	26.80	-10	18,203	-0.05%
2019/10/25	3	26.70	2.6	26.66	26.70	0.4	18,649	0.00%
2019/10/24	0	0.00	12.4	26.58	26.70	-12.4	19,125	-0.06%
2019/10/23	4	26.48	0	0.00	26.35	4	20,671	0.02%
2019/10/21	2.6	26.30	0	0.00	26.30	2.6	21,715	0.01%
2019/10/18	0	0.00	1.3	26.37	26.40	-1.3	22,047	-0.01%
2019/10/17	3	26.35	0	0.00	26.35	3	22,112	0.01%
2019/10/16	9	26.46	8.1	26.45	26.40	0.9	22,101	0.00%
2019/10/14	0	0.00	0.2	26.40	26.30	-0.2	22,065	0.00%
2019/10/09	7.8	26.19	0	0.00	26.25	7.8	22,129	0.04%
2019/10/07	0.1	26.35	0	0.00	26.25	0.1	22,494	0.00%
2019/10/04	1	26.15	3	26.15	26.15	-2	22,638	-0.01%
2019/10/03	1.1	26.26	0	0.00	26.20	1.1	22,613	0.00%
2019/10/02	2	26.38	34.1	26.40	26.40	-32.1	22,580	-0.14%
2019/10/01	0	0.00	2	26.50	26.50	-2	22,573	-0.01%
2019/09/27	1	26.35	1.3	26.31	26.25	-0.3	22,506	0.00%
2019/09/26	2	26.40	0	0.00	26.40	2	22,495	0.01%
2019/09/25	1	26.60	1.1	26.61	26.55	-0.1	22,583	0.00%
2019/09/24	0	0.00	1.4	26.75	26.75	-1.4	22,930	-0.01%
2019/09/23	0	0.00	7	26.71	26.60	-7	23,043	-0.03%
2019/09/20	8	26.59	1.1	26.57	26.80	6.9	23,223	0.03%
2019/09/19	13	26.47	2	26.40	26.60	11	22,928	0.05%
2019/09/18	3	26.55	3.2	26.52	26.60	-0.2	22,929	0.00%
2019/09/17	0	0.00	4	26.35	26.35	-4	22,955	-0.02%
2019/09/16	0	0.00	1	26.30	26.35	-1	23,115	0.00%
2019/09/12	1	26.45	3	26.53	26.40	-2	23,217	-0.01%
2019/09/11	20	26.50	6	26.63	26.55	14	23,404	0.06%
2019/09/10	0	0.00	12.1	26.34	26.50	-12.1	23,314	-0.05%
2019/09/09	5	25.88	3.2	25.95	25.95	1.8	23,108	0.01%
2019/09/06	5	25.35	0	0.00	25.50	5	23,148	0.02%
2019/09/05	2	25.30	0	0.00	25.35	2	23,710	0.01%
2019/09/04	4	25.45	0	0.00	25.30	4	25,069	0.02%
2019/09/03	11	25.53	3	25.62	25.50	8	26,001	0.03%
2019/09/02	0	0.00	3.1	25.39	25.40	-3.1	26,062	-0.01%
2019/08/30	0	0.00	1	25.10	25.25	-1	26,219	0.00%
2019/08/28	2	24.98	1	24.95	24.95	1	26,278	0.00%
2019/08/27	0.4	25.00	0.1	25.00	24.90	0.3	26,610	0.00%
2019/08/26	3	24.65	0	0.00	24.75	3	26,731	0.01%
2019/08/23	2	24.80	34	24.98	24.95	-32	27,028	-0.12%
2019/08/22	9.4	24.96	0	0.00	24.85	9.4	27,080	0.03%
2019/08/20	1	25.35	5	25.40	25.25	-4	27,503	-0.01%
2019/08/19	2	25.40	0	0.00	25.40	2	27,585	0.01%
2019/08/16	31	25.19	13	25.14	25.10	18	27,509	0.07%
2019/08/15	4	24.86	0	0.00	24.95	4	27,574	0.01%
2019/08/14	2	25.13	1	25.10	25.05	1	28,148	0.00%
2019/08/13	8	25.00	4	25.00	24.95	4	28,151	0.01%
2019/08/08	6	25.33	4	25.18	25.25	2	28,093	0.01%
2019/08/07	17	24.91	0	0.00	24.95	17	28,051	0.06%
2019/08/06	8	25.01	12	24.51	25.00	-4	28,144	-0.01%
2019/08/05	11	24.99	5	25.04	25.00	6	27,843	0.02%
2019/08/02	7.5	25.23	11	25.21	25.25	-3.5	27,540	-0.01%
2019/08/01	5	25.65	1.3	25.76	25.60	3.7	27,284	0.01%
2019/07/31	5	25.81	13	25.92	26.00	-8	26,895	-0.03%
2019/07/30	7	25.73	14	25.69	25.65	-7	26,736	-0.03%
2019/07/29	6	25.86	0	0.00	25.85	6	26,960	0.02%
2019/07/26	5	26.10	22	26.13	26.15	-17	26,721	-0.06%
2019/07/25	78.5	26.31	27	26.24	26.30	51.5	26,367	0.20%
2019/07/24	6	28.14	1.4	28.17	28.10	4.6	24,865	0.02%
2019/07/23	9	28.00	7	28.00	28.10	2	24,492	0.01%
2019/07/22	12	27.70	0.2	27.95	27.95	11.8	24,260	0.05%
2019/07/19	51	27.37	20.9	27.50	27.50	30.1	23,851	0.13%
2019/07/18	78	27.20	0	0.00	27.20	78	23,830	0.33%
2019/07/17	13.8	27.23	2.4	27.24	27.15	11.4	23,844	0.05%
2019/07/16	4	27.44	0	0.00	27.35	4	23,729	0.02%
2019/07/15	3	27.43	0	0.00	27.50	3	23,605	0.01%
2019/07/12	1	27.30	17	27.30	27.35	-16	23,437	-0.07%
2019/07/11	4	27.06	13	27.02	27.20	-9	23,233	-0.04%
2019/07/10	0	0.00	4	26.49	26.50	-4	22,762	-0.02%
2019/07/09	0.2	26.35	3	26.42	26.20	-2.8	22,823	-0.01%
2019/07/08	35	26.30	0	0.00	26.35	35	23,065	0.15%
2019/07/05	0	0.00	2	26.45	26.45	-2	23,175	-0.01%
2019/07/04	7	26.31	1	26.40	26.40	6	23,236	0.03%
2019/07/03	0	0.00	1	25.95	26.10	-1	23,491	0.00%
2019/07/02	1	25.85	0	0.00	25.90	1	23,672	0.00%
2019/07/01	3	25.90	1	25.85	26.00	2	23,789	0.01%
2019/06/28	10	26.07	3	26.18	26.00	7	23,488	0.03%
2019/06/27	0	0.00	1	26.30	26.35	-1	23,380	0.00%
2019/06/21	11	26.20	5	26.20	26.25	6	23,732	0.03%
2019/06/20	0	0.00	2	26.55	26.30	-2	23,667	-0.01%
2019/06/19	2	26.23	7	26.29	26.35	-5	23,701	-0.02%
2019/06/18	0	0.00	41	25.90	25.95	-41	23,540	-0.17%
2019/06/17	0	0.00	2	26.05	25.90	-2	23,709	-0.01%
2019/06/14	4.2	25.93	2	25.68	25.90	2.2	23,776	0.01%
2019/06/13	58.2	25.55	0.3	25.65	25.55	57.9	24,075	0.24%
2019/06/12	29.3	25.61	35	25.69	25.80	-5.7	23,782	-0.02%
2019/06/11	14.1	26.79	14.1	26.56	26.55	0	22,365	0.00%
2019/06/10	0.5	27.35	0	0.00	27.30	0.5	21,359	0.00%
2019/06/06	0	0.00	4.2	27.30	27.40	-4.2	21,216	-0.02%
2019/06/05	0	0.00	4	27.35	27.25	-4	21,017	-0.02%
2019/06/04	0	0.00	1	27.10	27.40	-1	20,989	0.00%
2019/06/03	0.3	27.20	2	27.05	27.20	-1.7	21,008	-0.01%
2019/05/31	4	27.41	5	27.22	27.40	-1	20,625	0.00%
2019/05/30	0	0.00	30	26.94	27.20	-30	20,292	-0.15%
2019/05/29	1	26.55	3	26.55	26.60	-2	20,092	-0.01%
2019/05/28	1	26.50	0	0.00	26.65	1	20,048	0.00%
2019/05/27	0	0.00	3	26.30	26.35	-3	19,647	-0.02%
2019/05/24	4	26.10	32	26.15	26.10	-28	19,623	-0.14%
2019/05/23	1	25.85	0	0.00	25.95	1	19,414	0.01%
2019/05/22	0	0.00	3	26.05	26.05	-3	19,294	-0.02%
2019/05/21	15	26.28	1	26.20	26.20	14	19,193	0.07%
2019/05/20	0	0.00	2	25.38	25.50	-2	18,601	-0.01%
2019/05/17	1.3	25.16	0.2	25.20	25.15	1	18,585	0.01%
2019/05/16	4	25.13	1	25.20	25.10	3	18,606	0.02%
2019/05/15	5	25.15	0	0.00	25.15	5	18,588	0.03%
2019/05/14	1	25.00	0	0.00	25.00	1	18,916	0.01%
2019/05/13	0	0.00	1.1	25.11	25.20	-1.1	18,807	-0.01%
2019/05/10	2	25.20	0	0.00	25.00	2	18,849	0.01%
2019/05/09	5	25.25	0	0.00	25.00	5	18,933	0.03%
2019/05/08	0	0.00	11	25.09	25.10	-11	18,851	-0.06%
2019/05/07	7.6	25.08	0	0.00	25.15	7.6	18,793	0.04%
2019/05/06	5	24.98	0.6	25.10	25.00	4.4	18,814	0.02%
2019/05/03	0.6	25.35	5	25.27	25.30	-4.4	18,468	-0.02%
2019/05/02	1	25.50	1	25.50	25.50	0	18,253	0.00%
2019/04/30	29.1	25.35	0.8	25.35	25.35	28.3	18,221	0.16%
2019/04/29	12	25.46	2.1	25.35	25.40	9.9	18,211	0.05%
2019/04/26	3	24.48	0	0.00	24.75	3	17,998	0.02%
2019/04/24	5	24.25	0.1	24.30	24.25	4.9	17,982	0.03%
2019/04/23	1	24.20	1	24.20	24.25	0	17,987	0.00%
2019/04/22	1	24.20	0	0.00	24.20	1	17,908	0.01%
2019/04/19	4	24.04	0.7	24.10	24.10	3.3	18,069	0.02%
2019/04/18	2	23.93	1	23.95	24.00	1	18,171	0.01%
2019/04/17	4	23.99	0.1	24.00	23.95	3.9	18,505	0.02%
2019/04/16	1	23.90	1.2	23.95	23.90	-0.2	18,657	0.00%
2019/04/15	0	0.00	4	23.80	24.00	-4	18,807	-0.02%
2019/04/12	1	23.80	12	23.80	23.85	-11	18,693	-0.06%
2019/04/10	1	23.95	5	23.95	24.00	-4	18,284	-0.02%
2019/04/09	7	23.90	184	23.86	24.00	-177	18,336	-0.97%	大賣/鉅額交易
2019/04/08	3.6	23.99	16	24.12	23.95	-12.4	18,029	-0.07%
2019/04/03	0	0.00	30.2	23.98	24.00	-30.2	17,704	-0.17%
2019/04/02	0	0.00	73.2	23.94	24.00	-73.2	17,400	-0.42%
2019/04/01	2	23.83	62	23.87	23.85	-60	17,289	-0.35%
2019/03/29	1	23.55	66	23.71	23.75	-65	17,047	-0.38%
2019/03/28	0	0.00	81	23.53	23.60	-81	16,965	-0.48%
2019/03/27	1	23.45	30	23.47	23.45	-29	16,785	-0.17%
2019/03/26	0	0.00	74	23.56	23.55	-74	16,543	-0.45%
2019/03/25	16	23.50	10	23.45	23.45	6	16,759	0.04%
2019/03/22	1	23.60	71	23.53	23.60	-70	16,503	-0.42%
2019/03/21	6	23.32	20	23.35	23.35	-14	16,257	-0.09%
2019/03/20	0	0.00	30	23.32	23.30	-30	16,136	-0.19%
2019/03/19	101	23.25	56	23.27	23.30	45	15,773	0.29%	大買/
2019/03/18	20	23.03	88	23.00	23.10	-68	15,502	-0.44%
2019/03/15	0	0.00	10	22.45	22.50	-10	14,950	-0.07%
2019/03/14	1.6	22.37	0	0.00	22.35	1.6	14,889	0.01%
2019/03/13	11	22.35	0	0.00	22.40	11	15,168	0.07%
2019/03/12	15	22.35	3	22.38	22.40	12	15,255	0.08%
2019/03/11	6	22.18	10	22.15	22.10	-4	15,236	-0.03%
2019/03/08	1	22.10	0	0.00	22.10	1	15,446	0.01%
2019/03/07	14	22.30	0	0.00	22.20	14	15,604	0.09%
2019/03/05	0	0.00	10.6	22.11	22.15	-10.6	15,649	-0.07%
2019/03/04	21	22.00	3	22.07	22.15	18	15,772	0.11%
2019/02/27	1	22.00	0	0.00	22.10	1	15,696	0.01%
2019/02/26	37	22.00	3	22.00	22.00	34	15,641	0.22%
2019/02/25	15	21.90	0	0.00	22.00	15	15,615	0.10%
2019/02/21	6	21.75	0	0.00	21.80	6	15,713	0.04%
2019/02/20	0	0.00	10	21.78	21.80	-10	15,837	-0.06%
2019/02/18	1	21.60	0	0.00	21.70	1	15,793	0.01%
2019/02/15	33	21.59	5	21.65	21.55	28	15,757	0.18%
2019/02/14	2	21.90	0	0.00	21.80	2	15,741	0.01%
2019/02/13	4	21.90	10	21.90	21.90	-6	15,671	-0.04%
2019/02/12	0	0.00	153	21.64	21.60	-153	15,307	-1.00%	大賣/鉅額交易
2019/01/29	1	21.25	0	0.00	21.25	1	15,262	0.01%
2019/01/25	0	0.00	5	21.25	21.20	-5	15,427	-0.03%
2019/01/24	5	21.00	0	0.00	21.15	5	15,386	0.03%
2019/01/22	0	0.00	10	21.30	21.35	-10	15,855	-0.06%
2019/01/21	0	0.00	4	21.31	21.40	-4	16,139	-0.02%
2019/01/18	0	0.00	3	20.98	21.20	-3	16,342	-0.02%
2019/01/17	1	20.95	0	0.00	20.95	1	16,698	0.01%
2019/01/16	1.1	20.96	0	0.00	21.00	1.1	17,012	0.01%
2019/01/15	0	0.00	21	21.10	21.10	-21	17,393	-0.12%
2019/01/14	0	0.00	21	20.97	21.00	-21	17,507	-0.12%
2019/01/11	0	0.00	7	20.96	21.00	-7	17,687	-0.04%
2019/01/10	2	20.73	1	20.80	20.90	1	17,599	0.01%
2019/01/09	1	20.55	6	20.66	20.70	-5	17,810	-0.03%
2019/01/04	0	0.00	5	20.15	20.20	-5	18,456	-0.03%
2019/01/02	3	20.10	5	20.10	20.10	-2	19,757	-0.01%
2018/12/28	1.2	20.12	1	20.25	20.10	0.2	19,901	0.00%
2018/12/27	2	20.25	1	20.25	20.25	1	19,989	0.01%
2018/12/26	1	20.05	0	0.00	20.00	1	20,202	0.00%
2018/12/25	3	20.05	18	20.05	20.05	-15	20,285	-0.07%
2018/12/22	1.2	20.02	0	0.00	20.05	1.2	20,407	0.01%
2018/12/21	1	20.10	0	0.00	20.00	1	20,553	0.00%
2018/12/20	1	20.05	100	20.20	20.05	-99	20,632	-0.48%
2018/12/19	7	20.09	100	20.10	20.20	-93	20,630	-0.45%
2018/12/18	12.1	20.12	0	0.00	20.05	12.1	20,689	0.06%
2018/12/17	2	20.45	0	0.00	20.40	2	20,559	0.01%
2018/12/14	0	0.00	4	20.63	20.50	-4	20,668	-0.02%
2018/12/12	2	20.30	1	20.35	20.45	1	20,676	0.00%
2018/12/10	1.2	20.31	6	20.25	20.20	-4.8	20,823	-0.02%
2018/12/07	10	20.43	0.8	20.50	20.35	9.2	20,881	0.04%
2018/12/06	4	20.53	0	0.00	20.45	4	20,842	0.02%
2018/12/05	5	20.72	18	20.70	20.65	-13	20,622	-0.06%
2018/12/03	0	0.00	6	20.95	21.00	-6	21,048	-0.03%
2018/11/29	1	20.75	0	0.00	20.65	1	20,923	0.00%
2018/11/27	1	20.75	1	20.65	20.70	0	20,751	0.00%
2018/11/26	1	20.75	0	0.00	20.75	1	20,769	0.00%
2018/11/23	7	20.75	0	0.00	20.75	7	20,746	0.03%
2018/11/21	1	20.80	0	0.00	20.95	1	20,971	0.00%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	5	21.40	0	0.00	21.15	5	20,867	0.02%
2018/11/16	1	21.10	0	0.00	21.30	1	20,940	0.00%
2018/11/15	2	20.93	0	0.00	21.25	2	21,101	0.01%
2018/11/14	0	0.00	2.3	21.17	21.25	-2.3	21,141	-0.01%
2018/11/13	0	0.00	1	20.95	21.10	-1	21,146	0.00%
2018/11/12	0	0.00	5	21.20	21.10	-5	21,230	-0.02%
2018/11/09	5	21.20	3	21.22	21.20	2	21,388	0.01%
2018/11/08	0	0.00	7	21.12	21.35	-7	21,427	-0.03%
2018/11/02	22	20.44	1	20.80	20.95	21	21,327	0.10%
2018/11/01	2	20.50	0	0.00	20.35	2	21,475	0.01%
2018/10/31	6	20.48	1	20.50	20.50	5	21,654	0.02%
2018/10/30	18	19.91	7	19.90	19.85	11	21,381	0.05%
2018/10/29	19	19.68	5	19.65	19.60	14	21,457	0.07%
2018/10/26	16	19.94	0	0.00	19.85	16	21,237	0.08%
2018/10/25	16	19.97	46	19.99	19.95	-30	20,989	-0.14%
2018/10/24	4	20.15	6	20.16	20.40	-2	20,864	-0.01%
2018/10/23	23.3	20.76	8.6	20.57	20.55	14.7	20,596	0.07%
2018/10/22	23.3	21.04	20	21.00	20.90	3.3	20,634	0.02%
2018/10/19	0	0.00	49	21.13	21.20	-49	21,371	-0.23%
2018/10/17	2	21.28	0	0.00	21.30	2	22,288	0.01%
2018/10/16	0	0.00	2	21.20	21.25	-2	22,707	-0.01%
2018/10/15	8	21.40	12	21.42	21.50	-4	22,810	-0.02%
2018/10/12	10	21.46	79.8	21.31	21.75	-69.8	22,725	-0.31%
2018/10/11	22	21.59	35	21.49	21.60	-13	22,514	-0.06%
2018/10/09	12	22.17	1.3	22.47	22.35	10.7	21,684	0.05%
2018/10/08	1	22.00	2	22.00	22.05	-1	21,599	0.00%
2018/10/05	36	22.07	5	22.05	22.05	31	21,648	0.14%
2018/10/04	2.3	22.19	0	0.00	22.20	2.3	21,719	0.01%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/02	0	0.00	1.1	22.50	22.45	-1.1	21,800	0.00%
2018/09/28	0	0.00	1	22.40	22.55	-1	21,924	0.00%
2018/09/27	0	0.00	1	22.50	22.50	-1	21,937	0.00%
2018/09/26	10	22.65	0	0.00	22.55	10	21,787	0.05%
2018/09/25	0	0.00	51.2	22.75	22.75	-51.2	21,931	-0.23%
2018/09/21	0	22.60	100	22.63	22.65	-100	21,926	-0.46%
2018/09/19	2	22.35	93	22.45	22.30	-91	21,922	-0.42%
2018/09/18	0	0.00	100	22.48	22.40	-100	21,967	-0.46%
2018/09/17	0	0.00	50	22.35	22.30	-50	22,111	-0.23%
2018/09/14	2	22.45	9	22.44	22.35	-7	23,007	-0.03%
2018/09/13	0.3	22.40	0	0.00	22.40	0.3	23,321	0.00%
2018/09/12	6	22.24	0	0.00	22.25	6	23,916	0.03%
2018/09/10	22	22.20	101.2	22.20	22.30	-79.2	24,379	-0.33%	大賣/
2018/09/07	10.9	22.57	164	22.49	22.30	-153.1	24,644	-0.62%	大賣/鉅額交易
2018/09/06	3	22.08	0	0.00	22.00	3	24,498	0.01%
2018/09/05	2	22.33	50	22.30	22.25	-48	24,306	-0.20%
2018/09/04	0	0.00	1	22.50	22.45	-1	24,389	0.00%
2018/09/03	2	22.43	6.3	22.44	22.45	-4.3	24,495	-0.02%
2018/08/31	0	0.00	1	22.50	22.60	-1	24,580	0.00%
2018/08/30	2	22.35	2	22.38	22.45	0	24,596	0.00%
2018/08/29	3.6	22.47	2	22.50	22.60	1.6	24,861	0.01%
2018/08/28	11.4	22.41	50	22.45	22.45	-38.6	24,888	-0.16%
2018/08/27	14.5	22.25	2	22.10	22.25	12.5	24,877	0.05%
2018/08/24	1	22.35	0	0.00	22.25	1	25,024	0.00%
2018/08/23	0	0.00	2	22.43	22.35	-2	26,130	-0.01%
2018/08/22	180	22.25	6	22.15	22.25	174	26,468	0.66%	大買/鉅額交易
2018/08/21	0	0.00	127	21.95	22.00	-127	26,256	-0.48%	大賣/鉅額交易
2018/08/20	2	21.80	0	0.00	21.80	2	26,210	0.01%
2018/08/17	0	0.00	1	21.85	21.75	-1	26,200	0.00%
2018/08/16	2	21.53	296.3	21.44	21.80	-294.3	26,087	-1.13%	大賣/鉅額交易
2018/08/15	0	0.00	0.1	21.70	21.55	-0.1	26,034	0.00%
2018/08/14	1	21.60	2	21.68	21.70	-1	26,005	0.00%
2018/08/13	14	21.55	0	0.00	21.60	14	26,031	0.05%
2018/08/10	3	21.68	1	21.65	21.80	2	25,809	0.01%
2018/08/09	2	21.85	4	21.89	21.70	-2	25,901	-0.01%
2018/08/08	1	21.95	5	21.95	21.95	-4	25,510	-0.02%
2018/08/07	14	21.87	10	21.90	21.65	4	25,626	0.02%
2018/08/06	1	21.45	0	0.00	21.65	1	25,757	0.00%
2018/08/03	2.2	21.24	10	21.25	21.30	-7.8	25,721	-0.03%
2018/08/02	4	21.26	0	0.00	21.25	4	25,593	0.02%
2018/08/01	3	21.27	23	21.25	21.40	-20	25,543	-0.08%
2018/07/31	37	21.32	120.2	21.29	21.35	-83.2	25,618	-0.32%	大賣/
2018/07/30	0	0.00	20	21.03	21.00	-20	25,488	-0.08%
2018/07/27	18	20.95	26	20.90	20.95	-8	25,593	-0.03%
2018/07/26	39	20.96	0	0.00	21.10	39	25,359	0.15%
2018/07/25	52	22.39	14	22.42	22.45	38	24,594	0.15%
2018/07/24	30	22.37	236.1	22.35	22.35	-206.1	24,225	-0.85%	大賣/鉅額交易
2018/07/23	24	21.99	61	22.15	22.20	-37	23,943	-0.15%
2018/07/20	30	21.89	2	21.90	21.90	28	23,817	0.12%
2018/07/19	6	21.79	1	21.75	21.80	5	23,401	0.02%
2018/07/18	10	21.70	0	0.00	21.70	10	23,302	0.04%
2018/07/16	12	21.70	20	21.70	21.70	-8	23,204	-0.03%
2018/07/13	11	21.74	1	21.75	21.80	10	23,181	0.04%
2018/07/12	2	21.63	4	21.58	21.65	-2	22,993	-0.01%
2018/07/11	4	21.19	0	0.00	21.25	4	22,821	0.02%
2018/07/10	4	21.11	0	0.00	21.15	4	22,723	0.02%
2018/07/09	6	21.05	0	0.00	21.05	6	22,706	0.03%
2018/07/06	9	20.88	0	0.00	20.95	9	22,809	0.04%
2018/07/04	2	21.00	0	0.00	20.90	2	23,080	0.01%
2018/07/02	2	21.18	0	0.00	21.05	2	23,287	0.01%
2018/06/29	2	20.95	0	0.00	21.25	2	23,269	0.01%
2018/06/28	8	20.93	0	0.00	20.90	8	23,018	0.03%
2018/06/27	1	21.05	0	0.00	21.00	1	22,898	0.00%
2018/06/26	19	21.10	5	21.07	21.10	14	22,866	0.06%
2018/06/25	0	0.00	5	21.20	21.15	-5	22,765	-0.02%
2018/06/22	44.7	20.89	0	0.00	20.90	44.7	22,187	0.20%
2018/06/21	35.5	21.05	0	0.00	21.05	35.5	21,835	0.16%
2018/06/20	3	21.25	5	21.30	21.20	-2	21,448	-0.01%
2018/06/15	2	21.48	0	0.00	21.50	2	20,993	0.01%
2018/06/14	3	21.50	0	0.00	21.40	3	20,688	0.01%
2018/06/13	4	21.85	0	0.00	21.75	4	20,651	0.02%
2018/06/12	5	21.89	0.6	21.95	21.95	4.4	20,943	0.02%
2018/06/11	0	0.00	40.7	21.90	21.90	-40.7	20,742	-0.20%
2018/06/08	0	0.00	20	21.85	21.85	-20	20,647	-0.10%
2018/06/06	2.6	21.57	5	21.57	21.80	-2.4	20,481	-0.01%
2018/06/05	4	21.45	100	21.45	21.50	-96	20,094	-0.48%
2018/06/04	0	0.00	5	21.15	21.25	-5	19,888	-0.03%
2018/06/01	18	20.90	5	20.90	21.10	13	19,806	0.07%
2018/05/31	2	21.05	0	0.00	20.90	2	19,617	0.01%
2018/05/30	26	21.02	0	0.00	21.00	26	18,518	0.14%
2018/05/29	10	21.25	2	21.30	21.30	8	18,050	0.04%
2018/05/25	275	21.20	0	0.00	21.15	275	18,447	1.49%	大買/鉅額交易
2018/05/24	15	21.13	0	0.00	21.20	15	18,530	0.08%
2018/05/23	2	21.20	0	0.00	21.15	2	18,745	0.01%
2018/05/21	15	21.15	1	21.20	21.25	14	19,174	0.07%
2018/05/18	6.7	21.15	150	21.20	21.15	-143.3	19,484	-0.74%	大賣/鉅額交易
2018/05/17	2	21.20	101	21.23	21.15	-99	19,752	-0.50%	大賣/
2018/05/16	20	21.09	0	0.00	21.10	20	19,724	0.10%
2018/05/15	142	21.25	30	21.15	21.15	112	20,236	0.55%	大買/鉅額交易
2018/05/14	20	21.00	210	21.21	21.20	-190	21,219	-0.90%	大賣/鉅額交易
2018/05/11	0	0.00	1	20.90	20.90	-1	20,891	0.00%
2018/05/10	7	20.71	0	0.00	20.80	7	20,762	0.03%
2018/05/09	17	20.73	0	0.00	20.70	17	20,623	0.08%
2018/05/08	1	20.65	0	0.00	20.70	1	20,609	0.00%
2018/05/07	1.2	20.67	0	0.00	20.70	1.2	20,482	0.01%
2018/05/03	7.1	20.61	3	20.60	20.55	4.1	19,964	0.02%
2018/05/02	1	20.80	3	20.95	20.85	-2	19,853	-0.01%
2018/04/30	20.5	20.80	14	20.84	21.00	6.5	19,823	0.03%
2018/04/27	1	20.55	1	20.55	20.60	0	19,442	0.00%
2018/04/26	1	20.50	0	0.00	20.55	1	19,337	0.01%
2018/04/25	3	20.15	0	0.00	20.25	3	18,756	0.02%
2018/04/24	10	20.35	17	20.14	20.25	-7	18,750	-0.04%
2018/04/23	6	20.26	0	0.00	20.15	6	18,664	0.03%
2018/04/20	0	0.00	15	20.30	20.35	-15	18,459	-0.08%
2018/04/19	1.2	20.20	1	20.15	20.20	0.2	18,391	0.00%
2018/04/17	0	0.00	10	20.00	20.05	-10	18,418	-0.05%
2018/04/16	10	20.00	1	20.10	20.15	9	18,419	0.05%
2018/04/13	3	20.07	15	20.08	20.05	-12	18,429	-0.07%
2018/04/12	6	19.91	1	20.10	20.10	5	18,673	0.03%
2018/04/11	0	0.00	16	19.93	20.00	-16	18,618	-0.09%
2018/04/10	0	0.00	5	19.60	19.80	-5	18,443	-0.03%
2018/04/09	7	19.49	0	0.00	19.60	7	18,617	0.04%
2018/04/03	8	19.42	5	19.40	19.45	3	18,393	0.02%
2018/04/02	4	19.50	0	0.00	19.50	4	18,244	0.02%
2018/03/30	1	19.55	0	0.00	19.50	1	18,148	0.01%
2018/03/29	0	0.00	5	19.55	19.60	-5	18,061	-0.03%
2018/03/28	7	19.44	0	0.00	19.50	7	17,940	0.04%
2018/03/27	2	19.45	0	0.00	19.45	2	17,863	0.01%
2018/03/26	11	19.35	1	19.30	19.35	10	17,556	0.06%
2018/03/23	25	19.42	0.5	19.55	19.40	24.5	17,404	0.14%
2018/03/22	10	19.60	0	0.00	19.60	10	17,160	0.06%
2018/03/21	5	19.60	30	19.60	19.60	-25	17,019	-0.15%
2018/03/20	10	19.50	0	0.00	19.50	10	17,193	0.06%
2018/03/19	1	19.50	0	0.00	19.60	1	17,095	0.01%
2018/03/16	0.1	19.40	0	0.00	19.30	0.1	16,798	0.00%
2018/03/15	1	19.35	0	0.00	19.35	1	16,415	0.01%
2018/03/14	4	19.46	0	0.00	19.45	4	16,414	0.02%
2018/03/13	12	19.50	0	0.00	19.55	12	16,419	0.07%
2018/03/12	3	19.43	13	19.45	19.50	-10	16,407	-0.06%
2018/03/09	3.3	19.40	6	19.36	19.40	-2.8	16,501	-0.02%
2018/03/08	3	19.33	0.2	19.40	19.35	2.8	16,711	0.02%
2018/03/07	3	19.35	1.7	19.37	19.40	1.3	16,752	0.01%
2018/03/05	0	0.00	11	19.29	19.20	-11	17,229	-0.06%
2018/03/02	18	19.33	0	0.00	19.35	18	17,120	0.11%
2018/02/27	0	0.00	11	19.50	19.35	-11	16,915	-0.07%
2018/02/26	0	0.00	6	19.47	19.50	-6	16,660	-0.04%
2018/02/23	7	19.34	2	19.33	19.30	5	16,730	0.03%
2018/02/22	1	19.20	0	0.00	19.30	1	17,184	0.01%
2018/02/21	0	0.00	15	19.23	19.30	-15	17,463	-0.09%
2018/02/12	12	18.81	2	18.83	18.80	10	17,075	0.06%
2018/02/09	22	18.72	9	18.68	18.70	13	16,791	0.08%
2018/02/08	0	0.00	10	18.90	18.90	-10	16,543	-0.06%
2018/02/07	25	18.81	3	18.87	18.65	22	16,492	0.13%
2018/02/06	91	18.57	2	18.55	18.50	89	16,036	0.55%
2018/02/05	16	19.10	0	0.00	19.10	16	14,890	0.11%
2018/02/01	2	19.35	2.1	19.30	19.30	-0.1	14,743	0.00%
2018/01/31	18.3	19.20	0	0.00	19.20	18.3	14,772	0.12%
2018/01/30	3.5	19.33	0	0.00	19.30	3.5	14,652	0.02%
2018/01/29	0	0.00	1	19.40	19.50	-1	14,592	-0.01%
2018/01/26	3.3	19.37	4	19.40	19.45	-0.8	14,560	-0.01%
2018/01/25	5	19.39	0	0.00	19.50	5	14,466	0.03%
2018/01/24	7	19.31	0	0.00	19.45	7	14,371	0.05%
2018/01/23	12	19.45	3	19.50	19.55	9	14,207	0.06%
2018/01/19	6	19.50	15	19.55	19.60	-9	14,125	-0.06%
2018/01/18	7	19.54	0	0.00	19.55	7	14,103	0.05%
2018/01/17	7.5	19.41	12	19.44	19.50	-4.5	14,104	-0.03%
2018/01/16	1	19.50	0	0.00	19.45	1	13,944	0.01%
2018/01/15	2	19.48	1.3	19.46	19.50	0.7	13,804	0.01%
2018/01/12	2	19.45	1	19.55	19.50	1	13,625	0.01%
2018/01/11	1	19.50	34	19.54	19.55	-33	13,433	-0.25%
2018/01/10	4	19.55	1	19.50	19.60	3	13,576	0.02%
2018/01/09	0	0.00	4	19.53	19.60	-4	13,486	-0.03%
2018/01/08	0	0.00	14	19.56	19.60	-14	13,493	-0.10%
2018/01/04	5	19.22	10	19.25	19.30	-5	13,178	-0.04%
2018/01/03	20	19.10	34	19.33	19.35	-14	13,256	-0.11%
2018/01/02	1	18.85	0.1	18.90	18.90	0.9	12,821	0.01%