玉山金 (2884)-第一金-路竹券商分點個股進出

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
27.65
漲跌
▲0.55
漲幅
+2.03%
成交量
43,474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-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹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
2024/04/29	0	27.55	18.3	27.60	27.65	-18.3	23,856	-0.08%
2024/04/26	6	27.10	5.5	27.10	27.10	0.5	23,407	0.00%
2024/04/25	1.5	27.03	1.1	27.04	27.15	0.4	23,519	0.00%
2024/04/24	0.1	27.20	8	27.30	27.05	-7.9	23,463	-0.03%
2024/04/23	0.1	27.20	14.2	27.18	27.20	-14.1	23,582	-0.06%
2024/04/22	5	27.00	9.5	27.03	27.05	-4.5	23,508	-0.02%
2024/04/19	22.5	26.55	28.8	26.38	26.55	-6.3	23,286	-0.03%
2024/04/18	0.2	26.86	13	26.97	27.00	-12.8	22,782	-0.06%
2024/04/17	11.1	26.30	10	26.53	26.50	1.1	22,603	0.00%
2024/04/16	52.7	26.50	5.8	26.60	26.30	46.9	22,238	0.21%
2024/04/15	7.1	27.00	18	27.08	27.05	-10.9	21,578	-0.05%
2024/04/12	12	27.06	0.4	27.05	27.10	11.6	21,487	0.05%
2024/04/11	0	0.00	3	27.15	27.25	-3	21,342	-0.01%
2024/04/10	3	27.15	0.1	27.20	27.15	2.9	21,272	0.01%
2024/04/09	9.2	27.19	6	27.20	27.30	3.2	21,201	0.01%
2024/04/08	2.3	26.97	0.4	27.05	27.15	1.9	21,091	0.01%
2024/04/03	37.1	26.99	5.2	27.00	26.90	32	20,964	0.15%
2024/04/02	5.2	27.25	11.3	27.21	27.30	-6.2	20,732	-0.03%
2024/04/01	2.7	27.31	13.5	27.25	27.35	-10.8	20,725	-0.05%
2024/03/29	0	0.00	5.5	27.16	27.25	-5.5	20,636	-0.03%
2024/03/28	4.1	27.20	8	27.24	27.15	-3.9	20,438	-0.02%
2024/03/27	22.3	27.17	8	27.16	27.20	14.3	20,255	0.07%
2024/03/26	1.1	27.25	13.2	27.20	27.35	-12.1	20,157	-0.06%
2024/03/25	10.1	27.10	4.2	27.05	27.05	5.9	19,831	0.03%
2024/03/22	14.5	27.05	14.9	27.05	27.10	-0.4	19,769	0.00%
2024/03/21	0	0.00	2.1	26.65	26.75	-2.1	19,355	-0.01%
2024/03/20	12.3	26.50	18.1	26.52	26.50	-5.8	19,372	-0.03%
2024/03/19	3.7	26.48	2	26.60	26.55	1.6	19,384	0.01%
2024/03/18	13.9	26.58	41.6	26.43	26.50	-27.7	19,138	-0.14%
2024/03/15	13.6	26.02	4	26.13	26.20	9.6	18,545	0.05%
2024/03/14	24.3	25.89	118.2	26.01	26.05	-93.9	17,906	-0.52%	大賣/
2024/03/13	6.8	25.69	159.5	25.70	25.70	-152.7	17,429	-0.88%	大賣/鉅額交易
2024/03/12	3.2	25.56	109	25.60	25.65	-105.8	17,248	-0.61%	大賣/鉅額交易
2024/03/11	4.4	25.40	12.1	25.40	25.50	-7.7	17,255	-0.04%
2024/03/08	12.7	25.31	8.2	25.32	25.30	4.5	17,111	0.03%
2024/03/07	6.1	25.32	0	25.40	25.40	6.1	16,848	0.04%
2024/03/06	15.1	25.35	1.1	25.35	25.40	14.1	16,754	0.08%
2024/03/05	12.2	25.32	0	25.50	25.30	12.2	17,078	0.07%
2024/03/04	2.1	25.35	6	25.31	25.35	-3.9	17,106	-0.02%
2024/03/01	4	25.34	10.4	25.35	25.35	-6.4	17,143	-0.04%
2024/02/29	155.3	25.25	139.4	25.21	25.25	16	17,045	0.09%	大買/大賣/
2024/02/27	12.5	25.03	51.5	25.01	25.10	-38.9	16,349	-0.24%
2024/02/26	25.1	24.35	8	24.34	24.35	17.1	15,680	0.11%
2024/02/23	18	24.45	29.2	24.52	24.40	-11.2	15,393	-0.07%
2024/02/22	18.3	24.58	252.5	24.60	24.50	-234.3	15,548	-1.51%	大賣/鉅額交易
2024/02/21	6.1	24.68	0.9	24.75	24.65	5.2	15,462	0.03%
2024/02/20	5	24.80	246	24.80	24.75	-241	15,474	-1.56%	大賣/鉅額交易
2024/02/19	1.1	24.75	5	24.78	24.80	-4	15,942	-0.02%
2024/02/16	9	24.61	17	24.70	24.65	-8	16,164	-0.05%
2024/02/15	20.4	24.70	34.1	24.63	24.65	-13.6	16,245	-0.08%
2024/02/05	41.5	24.53	1	24.50	24.50	40.5	16,018	0.25%
2024/02/02	0.2	24.80	2	24.85	24.85	-1.8	15,635	-0.01%
2024/02/01	0.1	24.80	0	0.00	24.90	0.1	15,583	0.00%
2024/01/31	6.5	24.75	0	0.00	24.75	6.5	15,622	0.04%
2024/01/30	11	24.82	20	24.95	24.75	-9	15,642	-0.06%
2024/01/29	4	24.84	2.2	24.90	25.00	1.8	15,754	0.01%
2024/01/26	31.1	24.80	2	24.95	24.85	29.1	15,870	0.18%
2024/01/25	1.1	24.60	1	24.65	24.65	0.1	15,891	0.00%
2024/01/24	35	24.60	0	0.00	24.65	35	15,832	0.22%
2024/01/23	3.3	24.69	0.3	24.70	24.65	3	15,780	0.02%
2024/01/22	6	24.59	0	0.00	24.55	6	15,738	0.04%
2024/01/19	9.3	24.51	1.8	24.67	24.70	7.5	15,569	0.05%
2024/01/18	8.3	24.64	0.1	24.70	24.55	8.2	15,506	0.05%
2024/01/17	20.6	24.74	1.2	24.81	24.60	19.4	15,396	0.13%
2024/01/16	15.6	25.01	6.1	25.05	25.00	9.5	15,148	0.06%
2024/01/15	1.3	25.36	0	0.00	25.40	1.3	14,957	0.01%
2024/01/12	15.1	25.31	0	0.00	25.35	15.1	15,170	0.10%
2024/01/11	1	25.45	0	0.00	25.40	1	15,220	0.01%
2024/01/10	5	25.47	13	25.40	25.40	-8	15,145	-0.05%
2024/01/09	1.1	25.70	32	25.79	25.50	-30.9	15,226	-0.20%
2024/01/08	21.2	25.89	3	25.87	25.80	18.2	15,229	0.12%
2024/01/05	0.2	25.70	0	0.00	25.65	0.2	15,177	0.00%
2024/01/04	5	25.65	7	25.66	25.70	-2	15,318	-0.01%
2024/01/03	4.3	25.57	0.1	25.75	25.60	4.1	15,632	0.03%
2024/01/02	0.1	25.75	21	25.75	25.90	-20.9	15,580	-0.13%
2023/12/29	1	25.70	2	25.70	25.80	-1	15,639	-0.01%
2023/12/28	0.1	25.70	53.7	25.80	25.80	-53.5	15,982	-0.33%
2023/12/27	0	0.00	4	25.65	25.70	-4	15,958	-0.03%
2023/12/26	0	0.00	2.4	25.44	25.50	-2.4	15,869	-0.02%
2023/12/25	5	25.30	1	25.40	25.35	4	15,844	0.03%
2023/12/22	0.2	25.40	1	25.30	25.40	-0.9	15,902	-0.01%
2023/12/21	5	25.24	2	25.20	25.40	3	15,928	0.02%
2023/12/20	1.1	25.45	4	25.40	25.40	-2.9	15,837	-0.02%
2023/12/19	4.2	25.40	2	25.45	25.50	2.2	15,759	0.01%
2023/12/18	0.2	25.55	3	25.67	25.65	-2.8	15,928	-0.02%
2023/12/15	7.4	25.71	21.4	25.74	25.70	-14	16,006	-0.09%
2023/12/14	8.1	25.58	28	25.70	25.75	-19.9	15,631	-0.13%
2023/12/13	1	25.40	4	25.35	25.45	-3	15,320	-0.02%
2023/12/12	11.1	25.50	0	0.00	25.50	11.1	15,780	0.07%
2023/12/11	3	25.55	0	0.00	25.60	3	15,935	0.02%
2023/12/08	50.1	25.60	3	25.58	25.60	47.1	15,933	0.30%
2023/12/07	2.5	25.45	0	25.50	25.50	2.5	15,995	0.02%
2023/12/06	2.1	25.60	20.2	25.60	25.55	-18.1	16,053	-0.11%
2023/12/05	1.1	25.43	47.8	25.32	25.45	-46.7	15,903	-0.29%
2023/12/04	42.2	25.19	1	25.20	25.25	41.2	15,964	0.26%
2023/12/01	10.3	25.35	2.6	25.27	25.25	7.6	16,050	0.05%
2023/11/30	0.1	25.50	3.5	25.64	25.60	-3.4	15,938	-0.02%
2023/11/29	3	25.65	3.2	25.65	25.55	-0.2	15,390	0.00%
2023/11/28	0.6	25.46	31.1	25.64	25.70	-30.6	15,247	-0.20%
2023/11/27	20.2	25.55	17.5	25.53	25.35	2.7	15,485	0.02%
2023/11/24	1.1	25.40	70.3	25.50	25.50	-69.2	15,446	-0.45%
2023/11/22	0.1	25.55	0	0.00	25.50	0.1	15,421	0.00%
2023/11/21	0	0.00	16.3	25.48	25.70	-16.3	15,392	-0.11%
2023/11/20	1.7	25.10	25.8	25.15	25.20	-24.1	15,160	-0.16%
2023/11/17	10.1	25.20	5	25.20	25.15	5.1	15,128	0.03%
2023/11/16	6.1	24.79	16.3	24.95	25.15	-10.2	15,028	-0.07%
2023/11/15	6	24.58	1.4	24.62	24.60	4.6	14,492	0.03%
2023/11/14	2.1	24.45	0	0.00	24.50	2.1	14,218	0.01%
2023/11/13	0.2	24.50	0	0.00	24.50	0.2	14,179	0.00%
2023/11/10	1	24.45	0	0.00	24.50	1	14,489	0.01%
2023/11/09	0	24.55	1	24.50	24.45	-1	14,577	-0.01%
2023/11/08	0	0.00	7.6	24.49	24.55	-7.6	14,809	-0.05%
2023/11/07	0	0.00	1	24.45	24.50	-1	14,679	-0.01%
2023/11/06	0.2	24.50	8	24.54	24.55	-7.8	14,703	-0.05%
2023/11/03	4	24.33	8	24.26	24.35	-4	14,523	-0.03%
2023/11/02	0	0.00	13.1	24.20	24.15	-13.1	14,579	-0.09%
2023/11/01	4.9	23.89	14	23.90	23.85	-9.1	14,552	-0.06%
2023/10/31	7.2	23.86	1	23.85	23.85	6.2	14,678	0.04%
2023/10/30	4.2	23.86	0	0.00	23.85	4.2	14,894	0.03%
2023/10/27	6.2	23.92	2	24.00	24.00	4.2	14,857	0.03%
2023/10/26	17	23.85	0.9	23.95	23.80	16.1	15,070	0.11%
2023/10/25	22	23.98	2	24.00	23.95	20	15,050	0.13%
2023/10/24	5.2	23.96	0	0.00	23.95	5.2	15,626	0.03%
2023/10/23	12.2	23.98	2	23.95	24.05	10.2	16,228	0.06%
2023/10/20	21.2	23.97	0	0.00	24.00	21.2	16,482	0.13%
2023/10/19	5.5	24.28	3.2	24.26	24.20	2.4	16,384	0.01%
2023/10/18	2.1	24.53	0	0.00	24.50	2.1	16,613	0.01%
2023/10/17	1.1	24.61	0	24.70	24.70	1	16,772	0.01%
2023/10/16	1.3	24.65	1	24.65	24.70	0.3	16,846	0.00%
2023/10/13	22.3	24.56	1.1	24.61	24.65	21.2	16,874	0.13%
2023/10/12	2	24.70	11.7	24.69	24.75	-9.7	17,048	-0.06%
2023/10/11	12	24.45	47.1	24.48	24.60	-35	17,071	-0.21%
2023/10/06	0.2	24.09	10	24.05	24.20	-9.8	16,857	-0.06%
2023/10/05	2.3	24.03	0.3	24.10	24.00	2	16,946	0.01%
2023/10/04	31.4	23.86	12.1	23.80	23.80	19.3	16,918	0.11%
2023/10/03	9.4	24.10	34	24.15	24.10	-24.6	16,657	-0.15%
2023/10/02	5	24.20	1	24.25	24.15	4	16,730	0.02%
2023/09/28	1.1	24.16	0	0.00	24.25	1.1	17,234	0.01%
2023/09/27	23.1	24.14	20	24.13	24.15	3.1	17,375	0.02%
2023/09/26	11.4	24.12	2.5	24.21	24.15	8.9	17,441	0.05%
2023/09/25	8.8	24.27	1	24.35	24.30	7.8	17,418	0.04%
2023/09/22	9.4	24.14	0	0.00	24.10	9.4	17,676	0.05%
2023/09/21	29	24.13	0	0.00	24.05	29	17,755	0.16%
2023/09/20	53.3	24.35	0.2	24.45	24.35	53.1	17,558	0.30%
2023/09/19	5.7	24.47	0	24.50	24.45	5.7	17,476	0.03%
2023/09/18	11	24.45	0	0.00	24.45	11	17,648	0.06%
2023/09/15	82.2	24.54	0.2	24.55	24.40	82	17,710	0.46%
2023/09/14	8.5	24.60	3.1	24.60	24.80	5.4	17,220	0.03%
2023/09/13	15.2	24.29	19.7	24.30	24.30	-4.5	17,044	-0.03%
2023/09/12	5.3	24.12	0	0.00	24.25	5.3	17,281	0.03%
2023/09/11	5.2	24.10	8	24.20	24.15	-2.8	17,201	-0.02%
2023/09/08	13.2	24.22	0.3	24.35	24.20	12.9	17,161	0.08%
2023/09/07	30.8	24.24	0.5	24.40	24.20	30.3	17,201	0.18%
2023/09/06	30.1	24.39	0	0.00	24.35	30.1	17,154	0.18%
2023/09/05	9.6	24.52	1	24.55	24.50	8.6	17,051	0.05%
2023/09/04	8.8	24.62	0	0.00	24.60	8.8	17,088	0.05%
2023/09/01	2	24.64	5.2	24.60	24.55	-3.2	17,206	-0.02%
2023/08/31	11.9	24.69	6.1	24.72	24.45	5.8	17,334	0.03%
2023/08/30	1.7	24.82	3.3	24.83	24.80	-1.6	17,105	-0.01%
2023/08/29	2.5	24.59	7	24.60	24.60	-4.5	17,267	-0.03%
2023/08/28	0.4	24.60	2	24.43	24.50	-1.6	17,312	-0.01%
2023/08/25	26.3	24.38	9.3	24.41	24.35	17	17,853	0.10%
2023/08/24	20.2	24.43	0.1	24.50	24.40	20.1	17,935	0.11%
2023/08/23	7.9	24.57	1.1	24.61	24.55	6.8	17,763	0.04%
2023/08/22	3.9	24.75	0	0.00	24.65	3.9	17,798	0.02%
2023/08/21	11.1	24.89	1.1	24.82	24.85	10	17,833	0.06%
2023/08/18	6.2	24.61	1.2	24.70	24.60	5	17,896	0.03%
2023/08/17	263.7	24.39	2	24.50	24.50	261.7	17,943	1.46%	大買/鉅額交易
2023/08/16	26.5	24.61	10.4	24.60	24.55	16	17,968	0.09%
2023/08/15	29.2	25.18	0.1	25.15	25.00	29.1	18,074	0.16%
2023/08/14	5.3	25.42	0	0.00	25.35	5.3	18,157	0.03%
2023/08/11	6.6	25.79	0.3	25.90	25.70	6.3	18,303	0.03%
2023/08/10	1.4	25.85	3.1	25.80	25.85	-1.7	18,654	-0.01%
2023/08/09	1.1	25.62	6.6	25.75	25.90	-5.5	18,587	-0.03%
2023/08/08	5.1	25.67	3	25.63	25.60	2.1	18,629	0.01%
2023/08/07	2.2	25.70	0	0.00	25.75	2.2	18,521	0.01%
2023/08/04	4.6	25.61	0	0.00	25.55	4.6	19,029	0.02%
2023/08/02	14.5	25.69	0	0.00	25.65	14.5	19,034	0.08%
2023/08/01	1.8	25.93	0	0.00	25.95	1.8	18,926	0.01%
2023/07/31	4.3	25.91	11	25.95	25.85	-6.7	18,911	-0.04%
2023/07/28	2.5	25.97	1	26.00	25.95	1.5	18,840	0.01%
2023/07/27	16.4	25.97	5	25.99	26.00	11.4	19,073	0.06%
2023/07/26	14.5	26.76	51.6	26.86	26.95	-37.1	18,746	-0.20%
2023/07/25	4	26.49	222.7	26.43	26.55	-218.7	18,198	-1.20%	大賣/鉅額交易
2023/07/24	19.6	26.34	0	0.00	26.25	19.6	17,976	0.11%
2023/07/21	1.1	26.55	1.5	26.61	26.45	-0.4	17,922	0.00%
2023/07/20	0.2	26.50	321.5	26.44	26.60	-321.4	17,686	-1.82%	大賣/鉅額交易
2023/07/19	0.9	26.43	130	26.50	26.45	-129.1	17,536	-0.74%	大賣/鉅額交易
2023/07/18	2.1	26.35	10	26.40	26.45	-7.9	17,454	-0.05%
2023/07/17	0	0.00	51.9	26.27	26.45	-51.9	17,439	-0.30%
2023/07/14	2	26.12	16.5	26.13	26.30	-14.4	17,330	-0.08%
2023/07/13	4.3	26.02	15.5	26.02	26.00	-11.2	17,212	-0.06%
2023/07/12	2.2	25.64	13.2	25.77	25.95	-11	17,202	-0.06%
2023/07/11	1.2	25.57	14	25.68	25.80	-12.8	17,178	-0.07%
2023/07/10	13.3	25.41	0	0.00	25.45	13.3	17,133	0.08%
2023/07/07	7.2	25.50	6.4	25.46	25.55	0.8	17,090	0.00%
2023/07/06	15.9	25.88	1	25.95	25.80	14.9	17,046	0.09%
2023/07/05	10.1	26.10	15	26.12	26.15	-4.9	16,503	-0.03%
2023/07/04	0.2	26.06	6	26.00	26.05	-5.8	16,516	-0.03%
2023/07/03	0	0.00	9	26.15	26.20	-9	17,050	-0.05%
2023/06/30	2.3	25.86	6.3	26.08	26.05	-4	17,383	-0.02%
2023/06/29	12.3	26.00	8	26.02	25.95	4.3	17,356	0.03%
2023/06/28	0	0.00	11	26.14	26.10	-11	17,343	-0.06%
2023/06/27	5	26.23	3	26.22	26.20	2	17,375	0.01%
2023/06/26	2.3	26.38	19	26.31	26.35	-16.7	17,445	-0.10%
2023/06/21	0	0.00	2.1	26.38	26.40	-2.1	17,372	-0.01%
2023/06/19	2.2	26.10	4.3	26.15	26.30	-2.1	17,602	-0.01%
2023/06/16	0	0.00	2.5	26.31	26.20	-2.5	17,763	-0.01%
2023/06/15	3	26.19	1.9	26.17	26.25	1.1	17,695	0.01%
2023/06/14	11.3	26.30	1	26.20	26.25	10.3	18,005	0.06%
2023/06/13	0.1	26.30	14	26.31	26.30	-13.9	18,799	-0.07%
2023/06/12	8.4	26.23	7.4	26.22	26.20	1	18,972	0.01%
2023/06/09	0	0.00	5.4	26.59	26.50	-5.4	19,209	-0.03%
2023/06/08	0.1	26.55	9.8	26.51	26.60	-9.7	19,690	-0.05%
2023/06/07	1.3	26.52	1.2	26.69	26.70	0.1	20,013	0.00%
2023/06/06	0.5	26.60	0.1	26.60	26.55	0.4	20,186	0.00%
2023/06/05	0.3	26.31	36.8	26.33	26.35	-36.6	20,288	-0.18%
2023/06/02	7.8	26.01	5.1	26.03	26.00	2.7	20,283	0.01%
2023/06/01	0.4	25.90	0	0.00	25.85	0.4	20,341	0.00%
2023/05/31	2.2	25.91	2	26.00	25.90	0.2	20,433	0.00%
2023/05/30	6.2	25.92	5.5	25.90	25.90	0.6	20,093	0.00%
2023/05/29	6.2	25.83	3	25.93	25.80	3.2	20,295	0.02%
2023/05/26	2.2	25.78	9	25.83	25.75	-6.9	21,019	-0.03%
2023/05/25	6.6	25.87	24	25.85	25.80	-17.4	21,338	-0.08%
2023/05/24	3	26.00	2.2	26.00	26.10	0.8	21,844	0.00%
2023/05/23	8.1	26.09	6.1	26.11	26.10	2	24,309	0.01%
2023/05/22	3.7	26.24	8.1	26.31	26.20	-4.4	24,670	-0.02%
2023/05/19	6.7	26.10	22	26.23	26.30	-15.3	24,822	-0.06%
2023/05/18	1.8	25.93	27.3	25.99	26.00	-25.5	24,535	-0.10%
2023/05/17	4	25.78	17.4	25.85	25.90	-13.4	24,518	-0.05%
2023/05/16	0	0.00	15.1	25.53	25.70	-15.1	24,504	-0.06%
2023/05/15	4.2	25.21	15.2	25.20	25.30	-11	24,649	-0.04%
2023/05/12	2.6	25.28	1.4	25.18	25.25	1.2	24,732	0.00%
2023/05/11	2	25.48	2.2	25.38	25.45	-0.2	24,717	0.00%
2023/05/10	4.5	25.50	24	25.36	25.50	-19.5	24,967	-0.08%
2023/05/09	3.3	24.99	18.5	24.97	25.05	-15.1	24,612	-0.06%
2023/05/08	2	24.95	141.1	24.95	24.95	-139.1	24,684	-0.56%	大賣/鉅額交易
2023/05/05	3.3	24.93	13.1	24.91	24.95	-9.8	24,564	-0.04%
2023/05/04	1	24.85	18.1	24.83	24.90	-17.1	24,734	-0.07%
2023/05/03	978.1	24.78	44	24.74	24.80	934.1	24,849	3.76%	大買/鉅額交易
2023/05/02	11.4	24.73	3	24.67	24.90	8.4	25,028	0.03%
2023/04/28	2	24.95	1	24.75	24.95	1	25,602	0.00%
2023/04/27	8.6	24.79	2.3	24.77	24.80	6.3	25,915	0.02%
2023/04/26	7.1	24.87	7.6	24.91	24.95	-0.5	26,074	0.00%
2023/04/25	1.1	25.00	4.3	24.98	24.95	-3.2	26,059	-0.01%
2023/04/24	9.7	24.75	37.4	24.87	25.00	-27.8	26,186	-0.11%
2023/04/21	11	24.82	1	24.85	24.85	10	26,318	0.04%
2023/04/20	10.1	24.87	4.2	24.95	24.90	5.9	26,408	0.02%
2023/04/19	29.5	25.08	12	25.06	25.05	17.5	26,893	0.07%
2023/04/18	1.5	25.18	10	25.22	25.30	-8.5	26,824	-0.03%
2023/04/17	2.1	25.20	3	25.25	25.25	-1	26,845	0.00%
2023/04/14	2	25.30	6.1	25.34	25.45	-4.1	26,928	-0.02%
2023/04/13	1.3	25.20	3	25.23	25.30	-1.7	26,870	-0.01%
2023/04/12	1.1	25.25	7	25.15	25.30	-5.9	26,846	-0.02%
2023/04/11	2.1	25.20	0.1	25.10	25.25	2	26,870	0.01%
2023/04/10	3.9	24.96	1	24.95	25.00	2.9	26,754	0.01%
2023/04/07	11.6	25.00	2	25.05	25.00	9.6	26,718	0.04%
2023/04/06	32.3	25.42	175.6	25.45	25.45	-143.3	26,524	-0.54%	大賣/鉅額交易
2023/03/31	2.2	25.20	21	25.17	25.30	-18.9	25,953	-0.07%
2023/03/30	11.1	24.94	10.5	24.98	25.00	0.6	25,577	0.00%
2023/03/29	1.7	24.85	30	24.89	24.90	-28.3	25,366	-0.11%
2023/03/28	2	24.78	10	24.80	24.80	-8	25,574	-0.03%
2023/03/27	9.4	24.67	3	24.70	24.70	6.4	25,631	0.03%
2023/03/24	10.1	24.70	2.2	24.58	24.70	7.8	25,780	0.03%
2023/03/23	8	24.49	10.2	24.45	24.65	-2.2	25,780	-0.01%
2023/03/22	4	24.30	1.2	24.37	24.45	2.8	25,746	0.01%
2023/03/21	2.3	24.00	5	23.89	23.95	-2.7	25,969	-0.01%
2023/03/20	21	23.66	19	23.75	23.75	2	25,940	0.01%
2023/03/17	33.4	23.71	1	23.75	23.70	32.4	25,820	0.13%
2023/03/16	56.4	23.62	9	23.58	23.55	47.4	25,737	0.18%
2023/03/15	65.2	24.13	1.1	24.15	24.00	64.1	25,346	0.25%
2023/03/14	27.2	24.07	3.5	24.10	24.05	23.8	25,227	0.09%
2023/03/13	18.6	24.29	13	24.32	24.35	5.6	24,999	0.02%
2023/03/10	9.3	24.60	4	24.65	24.55	5.3	24,830	0.02%
2023/03/09	37.3	24.82	2	24.90	24.85	35.3	24,730	0.14%
2023/03/08	1.2	24.92	1	25.00	25.00	0.2	25,046	0.00%
2023/03/07	4.6	24.94	0	0.00	25.00	4.6	25,186	0.02%
2023/03/06	3	24.75	7	24.74	24.85	-4	25,275	-0.02%
2023/03/03	13	24.71	4	24.65	24.65	9	25,394	0.04%
2023/03/02	6.3	24.68	15.4	24.64	24.70	-9.2	25,413	-0.04%
2023/03/01	7.2	24.77	9	24.79	24.80	-1.9	25,464	-0.01%
2023/02/24	3.7	24.92	5	24.91	24.95	-1.3	25,274	-0.01%
2023/02/23	6	24.91	1.2	24.99	24.95	4.8	24,712	0.02%
2023/02/22	20.6	24.69	153	24.74	24.90	-132.4	24,520	-0.54%	大賣/鉅額交易
2023/02/21	113.7	24.67	456.8	24.65	24.75	-343	24,211	-1.42%	大買/大賣/鉅額交易
2023/02/20	19.3	25.83	9	25.96	26.00	10.3	22,032	0.05%
2023/02/17	14.8	25.38	4	25.25	25.40	10.8	22,020	0.05%
2023/02/16	4.1	25.13	9	25.15	25.10	-4.9	22,302	-0.02%
2023/02/15	15.1	25.08	7	25.09	25.05	8.1	22,859	0.04%
2023/02/14	4	25.26	1	25.30	25.25	3	22,744	0.01%
2023/02/13	7.6	24.96	21	24.93	25.20	-13.4	22,744	-0.06%
2023/02/10	7.1	24.67	0	0.00	24.70	7.1	22,403	0.03%
2023/02/09	4.2	24.53	0	0.00	24.60	4.2	22,403	0.02%
2023/02/08	14.5	24.54	1	24.80	24.50	13.5	22,448	0.06%
2023/02/07	23	24.52	0.4	24.55	24.40	22.6	22,204	0.10%
2023/02/06	11	24.57	6.5	24.65	24.50	4.5	22,109	0.02%
2023/02/03	8	24.70	0	0.00	24.70	8	21,991	0.04%
2023/02/02	18.4	24.63	8	24.70	24.65	10.4	22,066	0.05%
2023/02/01	5.2	24.65	5	24.65	24.65	0.2	21,983	0.00%
2023/01/31	21.1	24.56	0	0.00	24.50	21.1	22,091	0.10%
2023/01/30	11.3	24.56	87	24.41	24.90	-75.7	21,892	-0.35%
2023/01/17	23.8	24.24	0	0.00	24.15	23.8	21,493	0.11%
2023/01/16	22.5	24.50	1	24.50	24.45	21.5	21,542	0.10%
2023/01/13	3.1	24.34	0.6	24.35	24.25	2.5	21,747	0.01%
2023/01/12	23.8	24.14	0	0.00	24.05	23.8	22,253	0.11%
2023/01/11	53.8	24.30	0	0.00	24.20	53.8	22,618	0.24%
2023/01/10	2	24.37	1	24.45	24.50	1	23,176	0.00%
2023/01/09	17	24.47	24.6	24.40	24.60	-7.6	23,482	-0.03%
2023/01/06	12	23.95	10	24.05	23.95	2	23,520	0.01%
2023/01/05	2.2	24.01	0	0.00	24.00	2.2	24,293	0.01%
2023/01/04	21.4	23.84	1	23.88	23.80	20.5	24,469	0.08%
2023/01/03	13	23.84	1	23.85	24.00	12	24,994	0.05%
2022/12/30	1	24.10	0	0.00	24.05	1	25,089	0.00%
2022/12/29	5.8	23.94	0	0.00	24.10	5.8	25,674	0.02%
2022/12/28	1	24.10	0.6	24.20	24.05	0.4	25,844	0.00%
2022/12/27	1.4	24.25	0	0.00	24.30	1.4	26,088	0.01%
2022/12/26	0	0.00	2	24.23	24.15	-2	26,483	-0.01%
2022/12/23	4.5	24.14	1	24.05	24.10	3.5	26,908	0.01%
2022/12/22	0.1	24.40	23.1	24.16	24.35	-23	27,330	-0.08%
2022/12/21	1	24.05	0.5	24.15	24.10	0.5	27,681	0.00%
2022/12/20	24	23.99	37.4	24.10	24.00	-13.4	27,990	-0.05%
2022/12/19	13	24.08	1	24.10	24.30	12	28,030	0.04%
2022/12/16	15.8	24.30	2	24.35	24.25	13.8	28,079	0.05%
2022/12/15	1	24.45	2.4	24.50	24.60	-1.4	28,313	0.00%
2022/12/14	105.8	24.60	26.1	24.65	24.65	79.7	28,358	0.28%	大買/
2022/12/13	82	24.25	6	24.40	24.20	76	28,309	0.27%
2022/12/12	20.6	24.35	10.6	24.51	24.55	10	27,953	0.04%
2022/12/09	2	24.65	7	24.70	24.65	-5	28,309	-0.02%
2022/12/08	5.1	24.41	1	24.45	24.65	4.1	28,421	0.01%
2022/12/07	0.6	24.43	106	24.19	24.40	-105.4	28,384	-0.37%	大賣/鉅額交易
2022/12/06	8	24.19	10	24.25	24.20	-2	28,176	-0.01%
2022/12/05	3.1	24.25	11.1	24.39	24.25	-8.1	28,230	-0.03%
2022/12/02	36.6	24.26	0	0.00	24.15	36.6	28,164	0.13%
2022/12/01	17.4	24.69	2.1	24.47	24.60	15.3	28,065	0.05%
2022/11/30	1.1	24.86	5.3	24.88	24.80	-4.2	27,907	-0.02%
2022/11/29	3.1	24.30	2	24.20	24.50	1.1	27,597	0.00%
2022/11/28	6	23.85	2	24.03	24.10	4	27,285	0.01%
2022/11/25	22	24.02	1	24.05	24.15	21	27,359	0.08%
2022/11/24	2.1	24.10	2	24.10	24.25	0.1	27,342	0.00%
2022/11/23	5.3	23.92	0.2	23.90	24.00	5.1	27,320	0.02%
2022/11/22	4.6	23.67	0	0.00	23.75	4.6	27,186	0.02%
2022/11/21	10	23.56	3.1	23.67	23.75	7	27,053	0.03%
2022/11/18	15.1	23.55	5	23.66	23.70	10.1	26,863	0.04%
2022/11/17	19.1	23.71	9.1	23.65	23.75	10	26,730	0.04%
2022/11/16	11.6	24.00	6	23.90	24.00	5.6	26,587	0.02%
2022/11/15	20.3	24.07	1	24.20	24.20	19.3	26,305	0.07%
2022/11/14	17.8	23.97	0	0.00	24.05	17.8	25,900	0.07%
2022/11/11	10	23.89	1	23.90	24.00	9	25,449	0.04%
2022/11/10	12.6	23.24	0	0.00	23.20	12.6	24,852	0.05%
2022/11/09	17.6	23.44	8	23.42	23.45	9.6	24,785	0.04%
2022/11/08	9.1	23.43	0	0.00	23.50	9.1	24,490	0.04%
2022/11/07	7	23.31	2	23.40	23.50	5	24,427	0.02%
2022/11/04	11.1	22.93	4	22.95	23.05	7.1	24,457	0.03%
2022/11/03	5.2	23.07	0	0.00	23.05	5.2	24,429	0.02%
2022/11/02	0.8	23.32	2	23.25	23.25	-1.2	24,583	-0.01%
2022/11/01	1	23.40	0	0.00	23.40	1	24,560	0.00%
2022/10/31	13.3	23.41	1	23.35	23.20	12.3	24,549	0.05%
2022/10/28	7.2	23.17	3	23.23	23.15	4.2	24,458	0.02%
2022/10/27	15.3	23.31	0.1	23.45	23.10	15.2	24,668	0.06%
2022/10/26	12	23.28	3	23.25	23.20	9	24,592	0.04%
2022/10/25	8.3	22.63	0.5	22.70	22.80	7.8	24,368	0.03%
2022/10/24	11.8	22.77	0	0.00	22.85	11.8	24,346	0.05%
2022/10/21	14.6	22.86	7	22.74	22.95	7.6	24,367	0.03%
2022/10/20	5.6	22.25	11	22.08	22.55	-5.4	24,420	-0.02%
2022/10/19	23.7	22.67	2.5	22.80	22.50	21.2	24,148	0.09%
2022/10/18	31.5	22.94	17.9	22.90	23.00	13.6	24,006	0.06%
2022/10/17	9.2	23.14	8.5	23.21	23.10	0.7	23,675	0.00%
2022/10/14	37.2	23.69	2	23.65	23.55	35.2	23,619	0.15%
2022/10/13	96.7	23.84	34.3	24.19	23.75	62.4	23,349	0.27%
2022/10/12	9.4	24.44	7	24.25	24.60	2.4	22,797	0.01%
2022/10/11	45	24.57	9	24.68	24.40	36	22,867	0.16%
2022/10/07	13	25.28	0	0.00	25.30	13	22,305	0.06%
2022/10/06	2.7	25.26	0	0.00	25.45	2.7	22,453	0.01%
2022/10/05	41.2	25.29	0	0.00	25.25	41.2	22,312	0.18%
2022/10/04	23.6	25.37	18	25.43	25.30	5.6	22,603	0.02%
2022/10/03	28.4	25.39	122	25.60	25.35	-93.6	23,041	-0.41%	大賣/
2022/09/30	46.7	25.86	5	25.90	25.75	41.7	22,887	0.18%
2022/09/29	19.6	25.99	21.3	25.91	26.10	-1.8	22,759	-0.01%
2022/09/28	3.6	26.08	14	26.05	26.10	-10.4	22,658	-0.05%
2022/09/27	14.3	26.21	0.3	26.25	26.15	14	22,376	0.06%
2022/09/26	24	26.41	14.5	26.42	26.35	9.4	22,217	0.04%
2022/09/23	27	26.73	0.4	26.85	26.75	26.6	22,276	0.12%
2022/09/22	20.1	26.81	2.3	26.85	26.80	17.8	22,245	0.08%
2022/09/21	6.7	27.33	0	27.40	27.30	6.7	21,945	0.03%
2022/09/20	5.4	27.31	1	27.30	27.40	4.4	21,898	0.02%
2022/09/19	1	27.40	5	27.49	27.40	-4	21,916	-0.02%
2022/09/16	12	27.43	2	27.50	27.40	10	21,998	0.05%
2022/09/15	1.1	27.42	1	27.55	27.55	0.1	21,723	0.00%
2022/09/14	12.6	27.47	0	0.00	27.40	12.6	21,826	0.06%
2022/09/13	0.1	27.80	6	27.77	27.75	-5.9	21,825	-0.03%
2022/09/12	2.3	27.50	1	27.65	27.75	1.3	21,909	0.01%
2022/09/08	2.8	27.45	2	27.50	27.50	0.8	22,215	0.00%
2022/09/07	15.2	27.38	20	27.40	27.30	-4.8	22,493	-0.02%
2022/09/06	11.1	27.84	3.1	27.80	27.80	7.9	22,502	0.04%
2022/09/05	12.7	27.57	0	27.60	27.55	12.6	22,607	0.06%
2022/09/02	14.2	27.63	0	0.00	27.60	14.2	22,677	0.06%
2022/09/01	17.9	27.73	0	0.00	27.65	17.9	22,680	0.08%
2022/08/31	9.8	27.78	0	0.00	28.20	9.8	22,507	0.04%
2022/08/30	3.2	27.63	0	0.00	27.65	3.2	22,279	0.01%
2022/08/29	13.3	27.69	1.6	27.72	27.70	11.7	22,262	0.05%
2022/08/26	2.1	27.98	0	0.00	28.00	2.1	22,205	0.01%
2022/08/25	2	27.80	0	0.00	27.80	2	22,389	0.01%
2022/08/24	8.2	27.63	1	27.75	27.65	7.2	22,660	0.03%
2022/08/23	7.4	27.56	0	0.00	27.55	7.4	23,486	0.03%
2022/08/22	9.6	27.83	2	27.80	27.80	7.6	23,625	0.03%
2022/08/19	0	28.15	1	28.05	28.05	-1	23,772	0.00%
2022/08/18	11.2	28.00	8.4	28.04	28.05	2.8	24,571	0.01%
2022/08/17	8.7	28.20	3	28.20	28.25	5.7	24,592	0.02%
2022/08/16	1.4	28.30	1	28.25	28.30	0.4	24,579	0.00%
2022/08/15	0	28.50	1	28.40	28.35	-1	24,915	0.00%
2022/08/12	1.4	28.49	0	0.00	28.45	1.4	25,136	0.01%
2022/08/11	14	28.49	5	28.44	28.50	9	25,489	0.04%
2022/08/10	0.1	28.30	9	28.10	28.15	-8.9	25,919	-0.03%
2022/08/09	4.2	27.95	6	27.98	28.10	-1.8	26,201	-0.01%
2022/08/08	5.3	27.44	7	27.55	27.60	-1.7	26,293	-0.01%
2022/08/05	10	27.45	6.1	27.38	27.55	3.9	26,864	0.01%
2022/08/04	0	27.20	4	27.20	27.30	-4	27,340	-0.01%
2022/08/03	17.6	27.00	0	0.00	27.20	17.6	27,583	0.06%
2022/08/02	2	27.20	0	0.00	27.35	2	28,013	0.01%
2022/08/01	3.2	27.16	0	27.40	27.20	3.2	28,162	0.01%
2022/07/29	14.6	27.36	0	0.00	27.50	14.6	28,435	0.05%
2022/07/28	12.6	27.51	6	27.49	27.65	6.6	28,289	0.02%
2022/07/27	19	29.26	10	29.20	29.35	9	28,025	0.03%
2022/07/26	12.1	29.20	1	29.30	29.20	11.1	27,904	0.04%
2022/07/25	18	29.15	11	29.12	29.15	7	27,790	0.03%
2022/07/22	9	28.66	12	28.66	29.05	-3	27,909	-0.01%
2022/07/21	1	28.25	0	28.20	28.45	1	27,922	0.00%
2022/07/20	11.3	28.01	0	0.00	27.85	11.3	27,933	0.04%
2022/07/19	7.4	27.78	2	27.83	27.85	5.4	27,927	0.02%
2022/07/18	6	27.67	6	27.59	28.00	0	28,027	0.00%
2022/07/15	22.4	27.13	1	27.20	27.20	21.4	27,870	0.08%
2022/07/14	4.1	27.31	3	27.38	27.40	1.1	27,967	0.00%
2022/07/13	28.4	26.97	11	27.23	27.10	17.4	27,947	0.06%
2022/07/12	66.3	26.61	11.1	26.44	26.50	55.2	28,125	0.20%
2022/07/11	51.9	27.21	26	27.08	27.05	25.9	27,990	0.09%
2022/07/08	10.3	28.55	0	0.00	28.30	10.3	28,352	0.04%
2022/07/07	13	28.53	8.3	28.43	28.60	4.7	28,510	0.02%
2022/07/06	7	28.77	1.4	28.74	28.60	5.6	28,719	0.02%
2022/07/05	1	28.95	1	29.05	29.05	0	29,133	0.00%
2022/07/04	26.2	28.97	1	29.35	28.95	25.2	29,590	0.09%
2022/07/01	5.4	28.99	24.8	29.14	29.10	-19.4	30,456	-0.06%
2022/06/30	41.1	29.10	37	29.10	29.00	4.1	30,507	0.01%
2022/06/29	7.1	29.41	15	29.45	29.40	-7.9	30,565	-0.03%
2022/06/28	2	29.60	2	29.70	29.70	0	30,665	0.00%
2022/06/27	4	29.85	4	29.89	29.70	0	30,904	0.00%
2022/06/24	1.1	29.59	16	29.62	29.65	-14.9	31,025	-0.05%
2022/06/23	0	0.00	7	29.35	29.40	-7	31,097	-0.02%
2022/06/22	8	28.94	0	0.00	28.95	8	30,976	0.03%
2022/06/21	1	29.50	3	29.53	29.50	-2	30,840	-0.01%
2022/06/20	13	28.91	1.6	29.24	29.00	11.4	30,838	0.04%
2022/06/17	27	29.09	9.6	29.16	29.10	17.4	30,830	0.06%
2022/06/16	9.2	29.56	23	29.64	29.50	-13.8	30,482	-0.05%
2022/06/15	18	29.20	4	29.23	29.15	14	30,603	0.05%
2022/06/14	3.1	29.26	11	29.35	29.45	-7.9	30,745	-0.03%
2022/06/13	32.4	28.90	0	0.00	28.90	32.4	30,810	0.11%
2022/06/10	23	29.06	0.1	29.25	29.15	22.9	30,665	0.07%
2022/06/09	8.3	29.17	5.2	29.15	29.15	3	30,719	0.01%
2022/06/08	4.1	29.47	7	29.56	29.50	-2.9	30,664	-0.01%
2022/06/07	4.5	29.34	1	29.45	29.35	3.5	30,891	0.01%
2022/06/06	2	29.45	2	29.50	29.60	0	31,008	0.00%
2022/06/02	9.4	29.57	3	29.63	29.55	6.4	31,306	0.02%
2022/06/01	12.1	30.00	5	30.22	29.80	7.1	31,558	0.02%
2022/05/31	6	29.82	0	0.00	30.60	6	31,353	0.02%
2022/05/30	1	30.05	4.1	29.99	30.05	-3.1	30,566	-0.01%
2022/05/27	7.8	29.05	12	29.19	29.40	-4.2	30,477	-0.01%
2022/05/26	36.2	28.87	9	28.77	28.80	27.2	30,519	0.09%
2022/05/25	4.4	29.45	0	0.00	29.55	4.4	30,243	0.01%
2022/05/24	5	29.59	17	29.43	29.45	-12	30,635	-0.04%
2022/05/23	5	29.52	12	29.39	29.45	-7	30,589	-0.02%
2022/05/20	15	28.92	0	0.00	28.90	15	30,556	0.05%
2022/05/19	17.4	28.77	0	0.00	28.75	17.4	30,358	0.06%
2022/05/18	9.4	29.04	31.3	29.01	29.60	-21.9	29,968	-0.07%
2022/05/17	21.3	28.80	0	0.00	28.60	21.3	29,719	0.07%
2022/05/16	13.5	29.11	4	29.10	29.10	9.5	29,628	0.03%
2022/05/13	27.3	29.24	4	29.30	29.45	23.3	29,513	0.08%
2022/05/12	33.2	29.79	6	29.55	29.50	27.2	29,045	0.09%
2022/05/11	2.1	30.45	1.2	30.52	30.65	0.9	28,676	0.00%
2022/05/10	18.3	29.83	7.1	30.12	30.35	11.1	28,560	0.04%
2022/05/09	15.6	30.75	1	30.70	30.70	14.6	28,178	0.05%
2022/05/06	12.1	31.50	3	31.40	31.80	9.1	28,159	0.03%
2022/05/05	27.7	32.13	26	32.13	32.10	1.7	28,325	0.01%
2022/05/04	11.8	32.55	3	32.63	32.40	8.8	28,119	0.03%
2022/05/03	18.2	33.05	1.1	32.76	32.70	17.1	28,203	0.06%
2022/04/29	2	33.68	3	33.63	33.85	-1	27,989	0.00%
2022/04/28	10.1	32.89	0	0.00	33.30	10.1	27,975	0.04%
2022/04/27	3	33.12	4.1	33.07	33.20	-1.1	27,580	0.00%
2022/04/26	2	33.33	48	32.99	33.45	-46	27,301	-0.17%
2022/04/25	5.6	32.50	2.5	32.46	32.45	3.1	26,959	0.01%
2022/04/22	3.7	32.76	7.1	32.67	33.00	-3.4	26,784	-0.01%
2022/04/21	1	32.11	8	32.85	32.20	-7	26,673	-0.03%
2022/04/20	21	31.99	1	32.35	32.50	20	26,892	0.07%
2022/04/19	6.2	32.30	1	32.15	32.15	5.2	26,908	0.02%
2022/04/18	12.1	32.21	22.3	32.24	32.20	-10.2	26,963	-0.04%
2022/04/15	6.5	33.33	6.2	33.52	33.30	0.3	26,415	0.00%
2022/04/14	20.2	34.02	5.2	34.57	33.35	15	26,342	0.06%
2022/04/13	0.1	35.20	8.7	35.14	35.25	-8.6	25,645	-0.03%
2022/04/12	11	34.97	5.6	34.98	35.15	5.4	25,441	0.02%
2022/04/11	11	35.08	27.6	35.23	35.35	-16.6	25,024	-0.07%
2022/04/08	14	34.81	20.1	34.59	34.85	-6.1	24,284	-0.03%
2022/04/07	21.4	34.32	27	34.24	33.75	-5.7	23,842	-0.02%
2022/04/06	19.2	33.45	10.2	33.69	34.05	9	22,977	0.04%
2022/04/01	11.1	33.06	7	32.85	33.00	4.1	22,610	0.02%
2022/03/31	3	33.08	15.8	33.13	33.05	-12.8	22,363	-0.06%
2022/03/30	9.1	32.83	27.3	32.79	32.85	-18.2	22,078	-0.08%
2022/03/29	5	32.21	17.2	32.42	32.30	-12.2	21,769	-0.06%
2022/03/28	5	31.77	51	31.78	32.10	-46	21,517	-0.21%
2022/03/25	1.2	31.79	6	31.75	31.80	-4.8	21,349	-0.02%
2022/03/24	23	31.70	5	31.72	31.80	18	21,255	0.08%
2022/03/23	50.2	31.55	10.1	31.65	31.70	40.1	21,237	0.19%
2022/03/22	3	31.30	12	31.29	31.40	-9	20,979	-0.04%
2022/03/21	6	31.21	4.1	31.15	31.15	1.9	20,700	0.01%
2022/03/18	2	31.08	5.8	31.09	31.05	-3.8	20,610	-0.02%
2022/03/17	9.1	31.06	11.2	31.01	30.90	-2.1	20,246	-0.01%
2022/03/16	11	30.50	29.9	30.41	30.50	-18.9	19,838	-0.10%
2022/03/15	10.4	30.00	8	30.04	30.10	2.4	19,599	0.01%
2022/03/14	0	0.00	1	30.00	30.05	-1	19,488	-0.01%
2022/03/11	7	29.90	0	0.00	29.95	7	19,522	0.04%
2022/03/10	1.9	29.70	2.1	29.85	29.90	-0.2	19,461	0.00%
2022/03/09	11.2	28.92	0	0.00	28.80	11.2	19,237	0.06%
2022/03/08	4.1	28.93	8	29.11	28.95	-4	19,069	-0.02%
2022/03/07	45.1	29.01	21	29.17	29.20	24.1	18,755	0.13%
2022/03/04	4.5	29.58	0	0.00	29.70	4.5	18,877	0.02%
2022/03/03	1.2	29.91	14	29.90	29.95	-12.8	18,961	-0.07%
2022/03/02	5.2	29.89	0	0.00	29.90	5.2	19,008	0.03%
2022/03/01	52.2	29.74	0	0.00	29.80	52.2	18,859	0.28%
2022/02/25	21	29.37	0.8	29.34	29.45	20.2	19,000	0.11%
2022/02/24	10.7	29.61	54.1	29.46	29.60	-43.4	18,467	-0.23%
2022/02/23	2	30.00	2.8	30.00	30.00	-0.8	18,052	0.00%
2022/02/22	17	29.83	2	29.91	30.00	15	18,132	0.08%
2022/02/21	4	30.13	1	30.20	30.20	3	17,846	0.02%
2022/02/18	5	30.37	3	30.42	30.35	2	17,825	0.01%
2022/02/17	4.8	30.53	1	30.50	30.50	3.8	17,913	0.02%
2022/02/16	3.5	30.46	8.1	30.46	30.65	-4.6	17,857	-0.03%
2022/02/15	11.2	30.30	3	30.28	30.25	8.2	17,736	0.05%
2022/02/14	3.2	30.28	5.1	30.27	30.35	-1.9	18,057	-0.01%
2022/02/11	2	30.25	25	30.22	30.40	-23	18,304	-0.13%
2022/02/10	1	30.30	3.7	30.24	30.30	-2.7	18,248	-0.01%
2022/02/09	7	30.26	44.8	30.24	30.35	-37.8	18,159	-0.21%
2022/02/08	4.2	30.04	41.4	30.00	30.10	-37.2	17,802	-0.21%
2022/02/07	5	29.83	39.5	29.73	29.95	-34.5	17,460	-0.20%
2022/01/26	3.1	28.90	19.6	28.96	29.00	-16.5	16,923	-0.10%
2022/01/25	15.8	28.55	4	28.53	28.85	11.8	16,852	0.07%
2022/01/24	4	28.65	5.5	28.43	28.85	-1.5	16,611	-0.01%
2022/01/21	0	0.00	0.5	28.80	28.85	-0.5	16,652	0.00%
2022/01/20	5	28.85	5	28.90	28.95	0	16,580	0.00%
2022/01/19	10.4	29.05	2	29.10	29.00	8.4	16,539	0.05%
2022/01/18	3	29.33	1.8	29.16	29.20	1.2	16,580	0.01%
2022/01/17	7.3	29.12	9.7	29.19	29.20	-2.3	16,515	-0.01%
2022/01/14	19.4	29.39	3	29.55	29.50	16.4	16,375	0.10%
2022/01/13	2.4	29.55	53	29.72	29.90	-50.6	16,353	-0.31%
2022/01/12	0	0.00	13.5	29.32	29.40	-13.5	16,038	-0.08%
2022/01/11	4	29.08	15.3	29.20	29.30	-11.3	15,830	-0.07%
2022/01/10	1.4	28.90	24	28.89	28.95	-22.6	15,589	-0.14%
2022/01/07	1	28.90	9.9	28.95	28.95	-8.9	15,599	-0.06%
2022/01/06	7.2	28.42	6.1	28.48	28.55	1	15,267	0.01%
2022/01/05	0.4	28.15	16.2	28.18	28.20	-15.8	14,964	-0.11%
2022/01/04	500	28.00	506.2	28.00	28.10	-6.2	15,078	-0.04%	大買/大賣/
2022/01/03	5.1	28.15	1.9	28.12	28.00	3.2	15,109	0.02%
2021/12/30	3	28.07	4.2	28.09	28.05	-1.2	15,184	-0.01%
2021/12/29	0.2	28.00	0	0.00	28.05	0.2	15,235	0.00%
2021/12/28	0	0.00	11.1	28.00	28.00	-11.1	15,216	-0.07%
2021/12/27	4	27.93	10.3	27.90	27.95	-6.3	15,232	-0.04%
2021/12/23	3	27.92	8.9	27.91	27.90	-5.9	15,713	-0.04%
2021/12/22	4	27.83	2	27.95	27.90	2	15,935	0.01%
2021/12/21	0	0.00	41.7	27.95	27.95	-41.7	15,970	-0.26%
2021/12/20	3	27.78	0	0.00	27.80	3	16,105	0.02%
2021/12/17	0.2	27.90	1	27.95	28.00	-0.8	16,162	-0.01%
2021/12/16	1	27.85	40	27.70	27.85	-39	16,103	-0.24%
2021/12/15	5	27.75	1	27.70	27.70	4	16,649	0.02%
2021/12/14	3.2	27.77	18.6	27.77	27.75	-15.5	17,018	-0.09%
2021/12/13	4.2	27.92	2	27.95	27.85	2.2	17,039	0.01%
2021/12/10	2.1	27.95	5	27.95	27.95	-3	16,974	-0.02%
2021/12/09	1	27.95	0	0.00	28.00	1	17,054	0.01%
2021/12/08	50.2	28.00	2	27.95	28.00	48.2	17,096	0.28%
2021/12/07	0.1	27.75	5.4	27.88	28.00	-5.3	17,150	-0.03%
2021/12/06	30.1	27.90	4.4	27.72	27.90	25.7	17,161	0.15%
2021/12/03	1	27.85	8.1	27.76	27.85	-7.1	17,375	-0.04%
2021/12/02	5	27.50	128.6	27.54	27.70	-123.6	17,391	-0.71%	大賣/鉅額交易
2021/12/01	2.1	27.31	25	27.49	27.55	-22.9	17,536	-0.13%
2021/11/30	4	27.26	6	27.33	26.95	-2	17,713	-0.01%
2021/11/29	24.8	27.27	19	27.25	27.20	5.8	17,555	0.03%
2021/11/26	1.1	27.51	13	27.60	27.60	-11.9	18,159	-0.07%
2021/11/25	0	0.00	1.2	27.80	27.90	-1.2	19,582	-0.01%
2021/11/24	0	0.00	55	27.93	28.00	-55	20,638	-0.27%
2021/11/23	29.8	27.24	18	27.39	27.40	11.8	21,097	0.06%
2021/11/22	37.2	27.30	91	27.26	27.50	-53.8	21,440	-0.25%
2021/11/19	5.1	27.82	2.3	27.74	27.65	2.8	21,606	0.01%
2021/11/18	6.5	27.92	28	27.90	27.95	-21.5	22,181	-0.10%
2021/11/17	11	27.90	10.8	27.87	27.95	0.2	22,368	0.00%
2021/11/16	2.1	27.87	1.6	27.91	27.90	0.5	22,525	0.00%
2021/11/15	6.3	27.82	11.2	27.84	27.95	-4.9	22,819	-0.02%
2021/11/12	63.4	27.73	7.4	27.71	27.60	56	22,868	0.25%
2021/11/11	0.3	27.58	40.4	27.60	27.75	-40.1	23,019	-0.17%
2021/11/10	77	27.35	10.2	27.35	27.35	66.8	22,766	0.29%
2021/11/09	0.1	26.90	11.2	26.90	27.00	-11.1	22,490	-0.05%
2021/11/08	2.2	26.83	6	26.90	26.90	-3.8	22,524	-0.02%
2021/11/05	0	0.00	18.2	26.76	26.80	-18.2	22,508	-0.08%
2021/11/04	4	26.70	2	26.75	26.70	2	22,650	0.01%
2021/11/03	1	26.70	2.4	26.70	26.70	-1.4	22,821	-0.01%
2021/11/02	0.4	26.65	5	26.75	26.70	-4.6	22,957	-0.02%
2021/11/01	1.2	26.65	27	26.70	26.65	-25.8	23,062	-0.11%
2021/10/29	9	26.44	14.7	26.46	26.55	-5.7	23,108	-0.02%
2021/10/28	3	26.63	2.9	26.72	26.60	0.1	22,959	0.00%
2021/10/27	1.7	26.68	9	26.68	26.75	-7.3	23,112	-0.03%
2021/10/26	15	26.65	28.2	26.64	26.65	-13.2	23,197	-0.06%
2021/10/25	26.1	26.40	1	26.35	26.35	25.1	23,185	0.11%
2021/10/22	2	26.43	2	26.50	26.45	0	23,368	0.00%
2021/10/21	24.1	26.49	14.7	26.41	26.50	9.4	23,477	0.04%
2021/10/20	0	0.00	4.2	26.26	26.30	-4.2	23,426	-0.02%
2021/10/19	0	0.00	3.6	26.25	26.25	-3.6	23,572	-0.02%
2021/10/18	0.3	26.25	51	26.20	26.20	-50.7	23,748	-0.21%
2021/10/15	5.4	26.15	11.6	26.20	26.20	-6.2	23,849	-0.03%
2021/10/14	1.3	26.12	1	26.25	26.10	0.3	23,979	0.00%
2021/10/13	3	26.12	1.6	26.15	26.15	1.4	24,116	0.01%
2021/10/12	1	25.90	23.4	26.05	26.15	-22.4	24,346	-0.09%
2021/10/08	19.1	26.02	49	26.00	26.00	-29.9	24,156	-0.12%
2021/10/07	0	0.00	55.1	26.16	26.25	-55.1	24,320	-0.23%
2021/10/06	2	25.95	11	26.05	26.05	-9	24,491	-0.04%
2021/10/05	31.5	25.90	6	25.96	25.90	25.5	24,529	0.10%
2021/10/04	5.1	26.01	25.1	26.02	26.00	-20	24,580	-0.08%
2021/10/01	58.2	26.03	11	26.01	26.10	47.2	24,614	0.19%
2021/09/30	3	26.25	9.8	26.22	26.30	-6.8	24,461	-0.03%
2021/09/29	5.5	26.22	11	26.29	26.35	-5.5	24,349	-0.02%
2021/09/28	1	26.30	1	26.30	26.40	0	24,262	0.00%
2021/09/27	0	0.00	113	26.40	26.40	-113	24,322	-0.46%	大賣/鉅額交易
2021/09/24	4.1	26.25	11	26.39	26.30	-6.9	24,287	-0.03%
2021/09/23	5.1	26.12	1	26.15	26.25	4.1	24,375	0.02%
2021/09/22	74.2	25.86	21	25.84	25.90	53.2	24,477	0.22%
2021/09/17	50	26.31	2.3	26.36	26.25	47.7	24,030	0.20%
2021/09/16	109	26.34	8	26.35	26.35	101	23,797	0.42%	大買/鉅額交易
2021/09/15	0.4	26.39	3	26.33	26.30	-2.6	23,745	-0.01%
2021/09/14	5.5	26.39	5.3	26.32	26.35	0.2	23,843	0.00%
2021/09/13	0	0.00	4.2	26.28	26.30	-4.2	23,811	-0.02%
2021/09/10	0.8	26.28	17	26.19	26.30	-16.2	23,932	-0.07%
2021/09/09	2	26.13	1	26.25	26.25	1	24,207	0.00%
2021/09/08	2	26.15	100	26.15	26.25	-98	24,179	-0.41%
2021/09/07	2	26.13	7	26.21	26.25	-5	24,088	-0.02%
2021/09/06	44	26.20	9.5	26.22	26.25	34.5	23,993	0.14%
2021/09/03	9.1	26.25	8	26.27	26.30	1.1	23,818	0.00%
2021/09/02	4	26.14	13.1	26.17	26.25	-9.1	23,598	-0.04%
2021/09/01	57	26.06	37	26.10	26.05	20	23,230	0.09%
2021/08/31	72.8	26.13	18.1	26.18	26.60	54.7	22,507	0.24%
2021/08/30	59	27.83	42.6	27.84	27.85	16.4	20,942	0.08%
2021/08/27	11.8	27.51	70.3	27.54	27.70	-58.5	19,846	-0.29%
2021/08/26	10	27.35	22.3	27.30	27.40	-12.3	19,041	-0.06%
2021/08/25	16	27.34	1.6	27.30	27.35	14.4	18,798	0.08%
2021/08/24	9	27.07	13	27.07	27.30	-4	18,566	-0.02%
2021/08/23	14	26.91	1	26.90	26.90	13	17,996	0.07%
2021/08/20	14	26.89	0	0.00	26.85	14	17,928	0.08%
2021/08/19	0	0.00	41	26.95	26.95	-41	18,302	-0.22%
2021/08/18	19.5	26.94	119	26.86	27.00	-99.5	17,916	-0.56%	大賣/
2021/08/17	7	26.78	83	26.70	26.95	-76	17,749	-0.43%
2021/08/16	10	26.65	15	26.81	26.70	-5	17,505	-0.03%
2021/08/13	2	26.85	3.1	26.90	26.95	-1.1	17,345	-0.01%
2021/08/12	0	26.90	8	26.98	27.00	-8	17,308	-0.05%
2021/08/11	1	27.00	10	26.96	27.00	-9	17,244	-0.05%
2021/08/10	8	26.84	13	26.96	27.00	-5	17,443	-0.03%
2021/08/09	26	26.75	3	26.85	26.90	23	18,082	0.13%
2021/08/06	4	26.90	2	26.85	26.85	2	18,103	0.01%
2021/08/05	14	26.86	0	0.00	26.90	14	18,629	0.08%
2021/08/04	0	26.90	5.2	26.88	26.90	-5.2	20,131	-0.03%
2021/08/03	3	26.90	2	26.85	26.95	1	20,465	0.00%
2021/08/02	1	26.75	30	26.86	26.90	-29	20,712	-0.14%
2021/07/30	11	26.60	30	26.60	26.50	-19	20,574	-0.09%
2021/07/29	0	0.00	21	26.50	26.60	-21	20,545	-0.10%
2021/07/28	0	0.00	24	26.46	26.50	-24	20,655	-0.12%
2021/07/27	1	26.55	0	0.00	26.50	1	21,197	0.00%
2021/07/26	25	26.58	2	26.60	26.50	23	21,430	0.11%
2021/07/23	20	26.55	9	26.51	26.60	11	21,524	0.05%
2021/07/22	2	26.40	14.4	26.40	26.45	-12.4	21,421	-0.06%
2021/07/21	2.4	26.39	0	0.00	26.35	2.4	21,320	0.01%
2021/07/20	8	26.30	12	26.43	26.40	-4	21,381	-0.02%
2021/07/19	3	26.32	104	26.44	26.40	-101	21,433	-0.47%	大賣/鉅額交易
2021/07/16	1	26.40	16	26.45	26.50	-15	21,724	-0.07%
2021/07/15	0	0.00	1.4	26.35	26.35	-1.4	21,674	-0.01%
2021/07/14	1.2	26.24	3	26.25	26.30	-1.8	21,797	-0.01%
2021/07/13	1	26.25	2	26.25	26.25	-1	21,942	0.00%
2021/07/12	3	26.28	0	0.00	26.25	3	22,083	0.01%
2021/07/09	4.1	26.08	1	26.15	26.20	3.1	22,478	0.01%
2021/07/08	35	26.19	1	26.20	26.20	34	22,743	0.15%
2021/07/07	7	26.11	0.1	26.15	26.15	6.9	22,891	0.03%
2021/07/06	28	26.14	11	26.15	26.15	17	23,074	0.07%
2021/07/05	6.5	26.00	13.3	26.04	26.05	-6.8	23,161	-0.03%
2021/07/02	5	26.00	0	0.00	26.00	5	23,201	0.02%
2021/07/01	3.2	26.08	4	26.18	26.00	-0.8	23,204	0.00%
2021/06/30	0	0.00	6	26.24	26.30	-6	23,240	-0.03%
2021/06/29	4	26.14	2	26.05	26.15	2	23,187	0.01%
2021/06/28	1	26.20	4.1	26.27	26.25	-3.1	23,308	-0.01%
2021/06/25	105.1	26.14	34.4	26.14	26.15	70.7	23,499	0.30%	大買/
2021/06/24	0	0.00	1	25.95	25.95	-1	23,579	0.00%
2021/06/23	11	25.74	4	25.75	25.90	7	23,683	0.03%
2021/06/22	5.1	25.46	7	25.54	25.40	-1.9	23,735	-0.01%
2021/06/21	26.1	25.42	10	25.44	25.45	16.1	23,739	0.07%
2021/06/18	37	25.54	30.3	25.55	25.50	6.7	23,754	0.03%
2021/06/17	3.1	25.57	0	0.00	25.65	3.1	23,584	0.01%
2021/06/16	24.4	25.70	21	25.66	25.60	3.4	23,962	0.01%
2021/06/15	24.1	25.70	0	25.75	25.75	24.1	23,927	0.10%
2021/06/11	11.1	25.80	0	0.00	25.80	11.1	24,103	0.05%
2021/06/10	2	25.80	5	25.77	25.85	-3	24,358	-0.01%
2021/06/09	41	25.77	12	25.80	25.70	29	24,614	0.12%
2021/06/08	3	25.77	2	25.75	25.95	1	24,734	0.00%
2021/06/07	31.1	25.80	41	25.90	25.90	-9.9	25,064	-0.04%
2021/06/04	3	25.87	0	0.00	25.95	3	25,575	0.01%
2021/06/03	31	25.85	6.1	25.90	25.95	24.9	26,131	0.10%
2021/06/02	32	25.95	10	26.01	26.00	22	26,310	0.08%
2021/06/01	1.1	25.61	45	25.67	25.90	-43.9	26,357	-0.17%
2021/05/31	22	25.58	165	25.51	25.55	-143	26,612	-0.54%	大賣/鉅額交易
2021/05/28	11	25.38	2	25.45	25.40	9	26,718	0.03%
2021/05/27	31	25.36	0	0.00	25.30	31	26,841	0.12%
2021/05/26	1	25.50	0	0.00	25.55	1	27,010	0.00%
2021/05/25	16	25.40	1	25.45	25.40	15	27,379	0.05%
2021/05/24	3.1	25.30	0	0.00	25.25	3.1	27,482	0.01%
2021/05/21	2	25.35	1	25.45	25.45	1	27,796	0.00%
2021/05/20	81.2	25.32	2	25.20	25.25	79.2	27,902	0.28%
2021/05/19	13.2	25.47	10	25.50	25.40	3.2	27,954	0.01%
2021/05/18	70	25.15	72.5	25.51	25.60	-2.5	28,091	-0.01%
2021/05/17	65.2	24.97	29	24.85	24.95	36.2	28,481	0.13%
2021/05/14	1.3	25.47	3.2	25.47	25.55	-1.9	27,862	-0.01%
2021/05/13	38	25.28	9.1	24.98	25.35	28.9	27,860	0.10%
2021/05/12	146	25.42	23.4	25.77	25.40	122.6	27,438	0.45%	大買/鉅額交易
2021/05/11	36.1	26.36	9.2	26.34	26.25	26.9	26,033	0.10%
2021/05/10	3	26.60	57.1	26.78	26.80	-54.1	25,839	-0.21%
2021/05/07	3	26.62	0.1	26.60	26.65	2.9	26,540	0.01%
2021/05/06	31	26.54	34	26.56	26.60	-3	26,979	-0.01%
2021/05/05	29.1	26.31	101	26.20	26.30	-71.9	27,096	-0.27%	大賣/
2021/05/04	59.2	26.22	103	26.20	26.25	-43.8	27,266	-0.16%	大賣/
2021/05/03	64.5	26.65	18.6	26.67	26.60	45.9	26,904	0.17%
2021/04/29	15	26.83	23.3	26.87	26.95	-8.3	27,035	-0.03%
2021/04/28	0	0.00	13.3	26.92	26.95	-13.3	27,148	-0.05%
2021/04/27	7	26.91	8.4	26.86	27.00	-1.4	27,701	-0.01%
2021/04/26	4	26.99	97.7	26.92	27.00	-93.7	27,763	-0.34%
2021/04/23	94	26.62	7.1	26.69	26.80	86.9	27,879	0.31%
2021/04/22	73.2	26.90	20.2	26.90	26.85	53	27,868	0.19%
2021/04/21	45	27.04	10	27.03	27.00	35	27,647	0.13%
2021/04/20	28	27.11	21	27.12	27.20	7	27,540	0.03%
2021/04/19	59.1	27.00	33	27.09	27.25	26.1	27,496	0.09%
2021/04/16	22.1	26.84	12.8	26.81	26.95	9.3	27,294	0.03%
2021/04/15	6.1	26.76	53	26.76	26.90	-46.9	27,286	-0.17%
2021/04/14	14	26.28	24	26.33	26.35	-10	26,924	-0.04%
2021/04/13	22	26.25	17	26.26	26.25	5	26,728	0.02%
2021/04/12	17	26.10	15.2	26.15	26.20	1.8	26,557	0.01%
2021/04/09	64.2	26.19	9	26.16	26.15	55.2	26,466	0.21%
2021/04/08	12.1	26.11	7	26.10	26.20	5.1	26,487	0.02%
2021/04/07	5.1	26.13	6	26.12	26.15	-0.9	26,720	0.00%
2021/04/06	9	26.14	24	26.14	26.10	-15	26,731	-0.06%
2021/04/01	54	26.05	1	26.15	26.10	53	26,703	0.20%
2021/03/31	7	26.10	1	26.15	26.10	6	26,666	0.02%
2021/03/30	20.2	26.10	1	26.10	26.20	19.2	26,416	0.07%
2021/03/29	10	26.19	4	26.24	26.20	6	26,210	0.02%
2021/03/26	67.3	26.11	10.1	26.11	26.20	57.1	26,057	0.22%
2021/03/25	3	25.93	21	26.05	26.05	-18	25,970	-0.07%
2021/03/24	3.1	25.92	5	25.97	26.00	-1.9	25,933	-0.01%
2021/03/23	10.2	25.96	16.2	25.99	25.90	-6	26,008	-0.02%
2021/03/22	34.2	25.90	100.8	25.82	25.95	-66.5	25,951	-0.26%
2021/03/19	69.3	25.93	20.5	26.04	26.05	48.8	26,046	0.19%
2021/03/18	3	26.10	19	26.11	26.10	-16	25,737	-0.06%
2021/03/17	207	26.09	15	26.12	26.00	192	25,731	0.75%	大買/鉅額交易
2021/03/16	31.1	26.15	31	26.16	26.20	0.1	25,656	0.00%
2021/03/15	9.1	25.98	9.9	26.01	26.10	-0.8	25,622	0.00%
2021/03/12	29.8	25.86	16.6	25.89	25.95	13.1	25,843	0.05%
2021/03/11	26.1	25.94	22.4	26.05	25.90	3.7	25,925	0.01%
2021/03/10	23.5	25.92	35	25.94	26.00	-11.5	25,775	-0.04%
2021/03/09	12.3	25.58	46.6	25.54	25.70	-34.3	25,339	-0.14%
2021/03/08	20	25.22	1	25.40	25.15	19	25,064	0.08%
2021/03/05	18	25.05	13.2	25.16	25.05	4.8	25,058	0.02%
2021/03/04	29.4	25.06	0.2	25.20	25.10	29.2	25,593	0.11%
2021/03/03	13.3	25.25	1	25.20	25.25	12.3	25,461	0.05%
2021/03/02	49.2	25.24	21	25.36	25.15	28.2	25,283	0.11%
2021/02/26	18.3	25.28	2	25.38	25.25	16.3	25,295	0.06%
2021/02/25	12.1	25.73	31	25.68	25.75	-18.9	24,685	-0.08%
2021/02/24	11	25.45	16.5	25.43	25.35	-5.5	24,484	-0.02%
2021/02/23	11	25.16	11.1	25.02	25.25	-0.1	24,729	0.00%
2021/02/22	10	24.88	0.4	25.00	24.85	9.6	24,809	0.04%
2021/02/19	8.5	24.83	2	24.75	24.90	6.5	25,091	0.03%
2021/02/18	19.3	24.94	8.2	24.93	24.90	11.1	25,108	0.04%
2021/02/17	11	24.73	35.2	24.76	24.70	-24.2	25,169	-0.10%
2021/02/05	2.6	24.04	0	0.00	24.10	2.6	24,668	0.01%
2021/02/04	21	23.93	33	23.91	24.00	-12	24,738	-0.05%
2021/02/03	7	24.04	0	0.00	23.95	7	25,528	0.03%
2021/02/02	23	24.03	4	24.15	24.10	19	25,657	0.07%
2021/02/01	41.1	23.86	2.1	23.90	23.90	39	25,792	0.15%
2021/01/29	58.3	23.82	105	23.61	23.60	-46.7	25,749	-0.18%	大賣/
2021/01/28	40.1	24.03	23	24.02	24.00	17.1	24,919	0.07%
2021/01/27	20	24.36	12.3	24.22	24.20	7.7	24,495	0.03%
2021/01/26	27.1	24.14	1	24.15	24.10	26.1	24,330	0.11%
2021/01/25	23.9	24.17	0	0.00	24.25	23.9	24,011	0.10%
2021/01/22	33.1	24.32	13.1	24.30	24.30	20	24,061	0.08%
2021/01/21	23.4	24.55	12.6	24.57	24.50	10.8	23,998	0.05%
2021/01/20	50.2	24.67	3.7	24.70	24.55	46.5	23,734	0.20%
2021/01/19	11.7	24.88	8	24.90	24.90	3.7	23,204	0.02%
2021/01/18	27	24.88	8	24.89	24.90	19	23,246	0.08%
2021/01/15	27	25.08	1.3	25.03	25.00	25.8	23,093	0.11%
2021/01/14	9.4	25.21	3	25.17	25.20	6.4	23,056	0.03%
2021/01/13	6	25.30	0	0.00	25.30	6	23,141	0.03%
2021/01/12	9.2	25.26	24	25.32	25.30	-14.8	23,295	-0.06%
2021/01/11	5.4	25.44	16.2	25.45	25.50	-10.8	23,462	-0.05%
2021/01/08	7	25.21	12	25.23	25.50	-5	23,573	-0.02%
2021/01/07	2.8	25.20	9	25.21	25.20	-6.2	23,465	-0.03%
2021/01/06	41.6	25.16	10	25.18	25.20	31.6	23,392	0.14%
2021/01/05	3	25.23	0	0.00	25.30	3	23,250	0.01%
2021/01/04	27.6	25.39	8.2	25.45	25.35	19.5	23,389	0.08%
2020/12/31	6.6	25.63	62	25.47	25.55	-55.4	23,478	-0.24%
2020/12/30	46.4	25.40	30.1	25.46	25.70	16.4	23,358	0.07%
2020/12/29	14	24.94	3	24.97	25.00	11	23,076	0.05%
2020/12/28	6	24.94	7	24.95	24.95	-1	23,218	0.00%
2020/12/25	1	24.95	0	0.00	25.00	1	23,198	0.00%
2020/12/24	6	25.00	1	25.00	24.95	5	23,221	0.02%
2020/12/23	15	24.99	3	25.05	24.95	12	23,360	0.05%
2020/12/22	5	25.15	0	0.00	25.00	5	23,614	0.02%
2020/12/21	0	0.00	1.4	25.28	25.30	-1.4	24,413	-0.01%
2020/12/18	1.3	25.22	7	25.32	25.15	-5.8	24,630	-0.02%
2020/12/17	6	25.33	0	0.00	25.30	6	25,044	0.02%
2020/12/16	0	0.00	6	25.21	25.25	-6	25,276	-0.02%
2020/12/15	28	24.89	5	24.93	24.85	23	25,416	0.09%
2020/12/14	15	25.01	6	25.05	25.00	9	25,176	0.04%
2020/12/11	27	25.13	19.6	25.08	25.10	7.4	25,001	0.03%
2020/12/10	5.2	25.09	1.4	25.15	25.00	3.8	24,867	0.02%
2020/12/09	2	25.05	4.4	25.03	25.10	-2.4	24,773	-0.01%
2020/12/08	20	24.97	9	24.98	25.05	11	24,550	0.04%
2020/12/07	27	25.22	0	0.00	25.15	27	24,111	0.11%
2020/12/04	2.5	25.32	5	25.35	25.40	-2.5	24,198	-0.01%
2020/12/03	1	25.25	2	25.30	25.25	-1	24,136	0.00%
2020/12/02	24.7	25.15	3	25.22	25.30	21.7	24,269	0.09%
2020/12/01	10	25.20	12	25.20	25.30	-2	24,275	-0.01%
2020/11/30	26	25.35	0	0.00	25.15	26	24,224	0.11%
2020/11/27	27	25.41	16	25.45	25.45	11	24,017	0.05%
2020/11/26	5.4	25.47	0	0.00	25.55	5.4	24,056	0.02%
2020/11/25	27	25.53	0	25.55	25.40	26.9	24,236	0.11%
2020/11/24	13	25.65	0	0.00	25.75	13	24,014	0.05%
2020/11/23	9.2	25.55	1.3	25.60	25.60	7.9	23,973	0.03%
2020/11/20	15.2	25.33	5	25.31	25.35	10.2	23,919	0.04%
2020/11/19	18.5	25.50	4.1	25.57	25.65	14.4	23,463	0.06%
2020/11/18	21.2	25.84	0	0.00	25.85	21.2	23,071	0.09%
2020/11/17	5	25.95	3.1	26.03	26.10	1.9	22,736	0.01%
2020/11/16	5	26.03	0.2	26.25	26.15	4.8	23,108	0.02%
2020/11/13	1	25.95	3.8	26.10	26.10	-2.8	23,188	-0.01%
2020/11/12	4.1	26.10	4	26.11	26.15	0.1	23,264	0.00%
2020/11/11	7.7	26.27	44.2	26.41	26.50	-36.5	23,204	-0.16%
2020/11/10	10	25.75	4	25.75	25.80	6	22,260	0.03%
2020/11/09	10	25.38	0	0.00	25.45	10	21,970	0.05%
2020/11/06	2.3	25.12	7	25.27	25.30	-4.7	21,709	-0.02%
2020/11/05	4.5	24.99	3	25.02	25.05	1.5	21,637	0.01%
2020/11/04	5	24.88	1	24.95	24.85	4	21,638	0.02%
2020/11/03	2	24.75	0	0.00	24.90	2	21,556	0.01%
2020/11/02	3	24.33	10.2	24.33	24.60	-7.2	21,661	-0.03%
2020/10/30	27	24.27	0	0.00	24.30	27	21,827	0.12%
2020/10/29	25.4	24.40	44	24.40	24.35	-18.6	21,638	-0.09%
2020/10/28	14	24.62	2	24.63	24.70	12	21,705	0.06%
2020/10/27	8.1	24.82	4	24.75	24.75	4.1	21,812	0.02%
2020/10/26	3.5	24.89	0	0.00	24.95	3.5	22,009	0.02%
2020/10/23	17	24.67	5	24.75	24.75	12	22,506	0.05%
2020/10/22	5.1	24.57	2	24.63	24.80	3.1	25,008	0.01%
2020/10/21	53.5	24.55	0	0.00	24.50	53.5	26,046	0.21%
2020/10/20	16.2	24.58	2.2	24.61	24.70	14	26,460	0.05%
2020/10/19	38.1	24.85	3	24.92	24.75	35.1	26,540	0.13%
2020/10/16	29.2	24.91	10	24.92	24.90	19.2	26,756	0.07%
2020/10/15	25	25.00	18.6	25.05	25.05	6.4	26,830	0.02%
2020/10/14	10.1	25.11	3.5	25.15	25.15	6.6	26,846	0.02%
2020/10/13	19	25.16	8	25.15	25.15	11	27,029	0.04%
2020/10/12	35	25.20	27	25.20	25.35	8	27,217	0.03%
2020/10/08	33.2	25.35	4	25.36	25.35	29.2	27,219	0.11%
2020/10/07	17.8	25.67	0	0.00	25.60	17.8	27,207	0.07%
2020/10/06	10	25.68	0	0.00	25.75	10	27,617	0.04%
2020/10/05	5	25.47	1.1	25.65	25.45	3.9	27,813	0.01%
2020/09/30	4	25.73	0	0.00	25.60	4	27,790	0.01%
2020/09/29	4	25.85	2	25.93	25.80	2	27,958	0.01%
2020/09/28	15	25.78	2	25.75	25.90	13	28,192	0.05%
2020/09/25	26.4	25.34	41	25.29	25.30	-14.6	28,384	-0.05%
2020/09/24	95.4	24.94	13.2	24.88	24.90	82.2	28,287	0.29%
2020/09/23	17.2	25.54	7	25.56	25.55	10.2	27,546	0.04%
2020/09/22	31.5	25.67	22	25.65	25.60	9.5	27,331	0.03%
2020/09/21	42.7	26.14	9.3	26.14	26.05	33.5	27,043	0.12%
2020/09/18	10.1	26.47	0	0.00	26.40	10.1	26,918	0.04%
2020/09/17	8	26.50	0.8	26.65	26.60	7.2	26,755	0.03%
2020/09/16	5.1	26.62	0	0.00	26.70	5.1	26,831	0.02%
2020/09/15	4	26.55	0	0.00	26.60	4	26,935	0.01%
2020/09/14	2	26.55	1	26.55	26.60	1	27,256	0.00%
2020/09/11	112.3	26.60	6.9	26.70	26.70	105.4	27,304	0.39%	大買/鉅額交易
2020/09/10	2	26.55	8.8	26.58	26.70	-6.8	27,557	-0.02%
2020/09/09	16	26.38	18	26.40	26.60	-2	27,873	-0.01%
2020/09/08	1	26.60	3	26.60	26.60	-2	27,947	-0.01%
2020/09/07	14	26.58	26.5	26.66	26.70	-12.5	28,718	-0.04%
2020/09/04	23	26.68	4	26.71	26.65	19	29,062	0.07%
2020/09/03	13.4	26.82	4.2	26.84	26.85	9.2	29,103	0.03%
2020/09/02	29.1	26.88	4.2	26.98	26.90	24.9	29,261	0.09%
2020/09/01	1.2	27.04	2	27.00	27.20	-0.8	29,059	0.00%
2020/08/31	1	27.10	1.1	27.11	27.20	-0.1	29,157	0.00%
2020/08/28	1	27.20	5.2	27.20	27.20	-4.2	29,474	-0.01%
2020/08/27	10.4	27.22	1	27.20	27.20	9.4	29,939	0.03%
2020/08/26	8.4	27.31	9.5	27.31	27.35	-1.1	30,396	0.00%
2020/08/25	4	27.18	1	27.35	27.25	3	30,506	0.01%
2020/08/24	9	27.13	2	27.13	27.05	7	31,756	0.02%
2020/08/21	2	27.18	20	27.30	27.40	-18	32,195	-0.06%
2020/08/20	13.2	27.14	16	27.11	27.05	-2.8	32,276	-0.01%
2020/08/19	18	27.78	43	27.89	27.55	-25	32,031	-0.08%
2020/08/18	21	27.48	7	27.24	27.50	14	31,835	0.04%
2020/08/17	3	27.03	5	27.06	27.10	-2	32,140	-0.01%
2020/08/14	19	26.88	0	0.00	26.95	19	32,209	0.06%
2020/08/13	24	26.95	0	0.00	27.00	24	32,374	0.07%
2020/08/12	5	26.83	1	26.90	26.85	4	32,598	0.01%
2020/08/11	4	26.89	9	26.89	26.85	-5	32,816	-0.02%
2020/08/10	10	26.85	11	26.85	26.85	-1	32,858	0.00%
2020/08/07	9	26.96	4	26.90	26.90	5	32,913	0.02%
2020/08/06	15.1	26.93	14	26.90	27.00	1.1	33,007	0.00%
2020/08/05	15.4	26.93	3	26.90	26.90	12.4	33,092	0.04%
2020/08/04	5	27.00	17	26.99	27.10	-12	33,189	-0.04%
2020/08/03	19	26.86	8	26.89	26.80	11	33,177	0.03%
2020/07/31	9	27.13	5	27.12	27.10	4	32,897	0.01%
2020/07/30	17	27.12	6	27.10	27.25	11	32,868	0.03%
2020/07/29	72	27.57	36	27.16	27.20	36	32,705	0.11%
2020/07/28	198	26.51	106	26.67	26.95	92	32,413	0.28%	大買/大賣/
2020/07/27	16.1	28.93	56.1	28.95	28.95	-40	30,383	-0.13%
2020/07/24	32.1	28.97	28.4	28.95	28.95	3.7	29,551	0.01%
2020/07/23	9.4	29.09	5.1	29.10	29.10	4.3	29,042	0.01%
2020/07/22	21.4	29.08	4	29.06	29.20	17.4	28,988	0.06%
2020/07/21	9	29.25	5.2	29.20	29.25	3.8	28,612	0.01%
2020/07/20	12	29.25	1	29.25	29.25	11	28,624	0.04%
2020/07/17	2	29.18	11	29.12	29.15	-9	28,770	-0.03%
2020/07/16	0	0.00	2	28.90	28.95	-2	29,162	-0.01%
2020/07/15	2	28.88	8	28.91	28.85	-6	29,174	-0.02%
2020/07/14	17	28.86	1	28.80	28.80	16	29,484	0.05%
2020/07/13	12	28.59	15	28.76	28.80	-3	29,705	-0.01%
2020/07/10	14	28.16	5	28.30	28.30	9	29,897	0.03%
2020/07/09	7.4	28.46	10	28.43	28.30	-2.6	30,300	-0.01%
2020/07/08	4	28.35	34	28.40	28.45	-30	30,544	-0.10%
2020/07/07	12	28.30	8	28.35	28.30	4	30,728	0.01%
2020/07/06	6	28.21	14	28.21	28.40	-8	31,080	-0.03%
2020/07/03	3	28.08	16	28.10	28.10	-13	31,273	-0.04%
2020/07/02	5	28.03	2	28.05	28.05	3	31,621	0.01%
2020/07/01	4	27.93	3	28.00	28.00	1	32,269	0.00%
2020/06/30	11	27.76	10	27.80	27.80	1	32,596	0.00%
2020/06/29	16	27.74	6	27.70	27.80	10	32,870	0.03%
2020/06/24	8.1	27.94	1	28.00	27.95	7.1	33,276	0.02%
2020/06/23	6	27.88	18	27.92	27.95	-12	34,143	-0.04%
2020/06/22	26	27.78	58	27.80	27.80	-32	34,936	-0.09%
2020/06/19	27	27.84	8	27.85	27.80	19	36,670	0.05%
2020/06/18	2	27.95	3	28.00	28.00	-1	37,548	0.00%
2020/06/17	45	27.97	22	27.99	28.05	23	38,448	0.06%
2020/06/16	2	27.90	4	28.13	28.05	-2	41,134	0.00%
2020/06/15	40	27.58	39.2	27.66	27.50	0.8	44,287	0.00%
2020/06/12	61.2	27.57	24	27.58	27.65	37.2	46,443	0.08%
2020/06/11	61	28.34	12	28.10	28.00	49	48,087	0.10%
2020/06/10	7	28.24	7	28.27	28.35	0	48,827	0.00%
2020/06/09	57.1	28.09	1.1	28.20	28.20	55.9	50,493	0.11%
2020/06/08	17.1	28.05	13	28.10	28.10	4.1	52,153	0.01%
2020/06/05	52.2	28.01	16.2	27.99	28.00	35.9	52,394	0.07%
2020/06/04	39.1	28.04	15	27.97	28.10	24.1	52,914	0.05%
2020/06/03	28	28.07	12	28.05	28.20	16	53,442	0.03%
2020/06/02	28	27.23	28	27.49	27.55	0	53,144	0.00%
2020/06/01	11.1	27.14	8	27.06	27.05	3.1	52,883	0.01%
2020/05/29	16	26.75	13	26.86	26.65	3	52,809	0.01%
2020/05/28	14	26.88	5	26.80	26.80	9	51,720	0.02%
2020/05/27	13.2	26.91	2	26.95	26.95	11.2	51,943	0.02%
2020/05/26	13.9	26.95	0	0.00	26.90	13.9	52,311	0.03%
2020/05/25	7.1	26.76	1	26.60	26.85	6.1	52,400	0.01%
2020/05/22	33	26.81	2	26.80	26.75	31	52,542	0.06%
2020/05/21	27	26.99	5	27.07	27.00	22	52,286	0.04%
2020/05/20	2	27.05	4	27.06	27.00	-2	52,172	0.00%
2020/05/19	4	26.93	408	27.01	26.90	-404	52,337	-0.77%	大賣/鉅額交易
2020/05/18	42.5	26.83	1	26.90	26.80	41.5	52,591	0.08%
2020/05/15	6	26.96	0	0.00	26.95	6	52,388	0.01%
2020/05/14	9	26.87	18	26.92	26.90	-9	52,322	-0.02%
2020/05/13	10	27.03	7	27.10	27.15	3	52,245	0.01%
2020/05/12	9	26.91	5	26.90	26.85	4	52,304	0.01%
2020/05/11	13	27.10	3	27.10	27.05	10	52,086	0.02%
2020/05/08	6.1	26.86	0	0.00	26.85	6.1	51,777	0.01%
2020/05/07	6	26.94	3	26.95	26.80	3	51,779	0.01%
2020/05/06	12.1	26.79	2	26.75	26.85	10.1	51,838	0.02%
2020/05/05	10	26.87	6	26.91	26.85	4	51,890	0.01%
2020/05/04	16	26.84	27	26.73	26.80	-11	52,065	-0.02%
2020/04/30	6	27.31	11	27.29	27.30	-5	51,954	-0.01%
2020/04/29	5	26.80	11	26.80	26.75	-6	51,951	-0.01%
2020/04/28	2.1	26.28	47	26.38	26.40	-45	52,197	-0.09%
2020/04/27	11.1	26.06	7	26.01	26.20	4.1	53,523	0.01%
2020/04/24	14.1	25.62	2	25.60	25.70	12.1	53,499	0.02%
2020/04/23	15.1	25.51	0	0.00	25.50	15.1	53,577	0.03%
2020/04/22	6.1	25.32	5	25.35	25.35	1.1	53,322	0.00%
2020/04/21	31.1	25.89	37	25.62	25.60	-6	53,060	-0.01%
2020/04/20	30.2	26.16	49	26.15	26.20	-18.8	52,741	-0.04%
2020/04/17	17	26.54	13	26.67	26.30	4	52,728	0.01%
2020/04/16	94.1	26.38	66	26.36	26.40	28.1	52,423	0.05%
2020/04/15	6.1	26.57	24	26.54	26.65	-18	52,003	-0.03%
2020/04/14	14.1	25.97	12.4	25.93	26.05	1.6	51,453	0.00%
2020/04/13	26.1	25.52	0	0.00	25.50	26.1	50,789	0.05%
2020/04/10	7	25.72	12.4	25.73	25.85	-5.4	50,395	-0.01%
2020/04/09	19.2	25.42	8	25.44	25.50	11.2	50,027	0.02%
2020/04/08	25.1	24.87	44	24.91	25.00	-18.9	49,387	-0.04%
2020/04/07	18	24.48	15	24.45	24.60	3	48,829	0.01%
2020/04/06	23	24.12	2	24.08	24.25	21	48,303	0.04%
2020/04/01	42	24.28	10	24.20	24.25	32	47,488	0.07%
2020/03/31	14.2	24.23	7	24.41	24.25	7.2	47,045	0.02%
2020/03/30	11	23.87	1	23.90	24.10	10	46,440	0.02%
2020/03/27	21.1	24.41	28.7	24.47	24.20	-7.7	45,793	-0.02%
2020/03/26	19	23.98	3	24.13	24.10	16	44,854	0.04%
2020/03/25	71.2	24.19	43	24.21	24.20	28.2	44,137	0.06%
2020/03/24	45	22.78	22	22.84	22.55	23	42,342	0.05%
2020/03/23	41	21.02	20	21.11	21.20	21	41,251	0.05%
2020/03/20	39	21.38	48	21.52	22.00	-9	40,385	-0.02%
2020/03/19	334.5	20.08	44	20.12	20.00	290.5	37,521	0.77%	大買/鉅額交易
2020/03/18	186	22.71	148	22.76	22.20	38	34,172	0.11%	大買/大賣/
2020/03/17	178	23.80	90.8	23.90	23.55	87.2	31,722	0.27%	大買/
2020/03/16	48.1	25.67	6	25.92	25.20	42.1	29,142	0.14%
2020/03/13	135.1	25.62	57.5	25.44	26.50	77.6	27,814	0.28%	大買/
2020/03/12	90	27.10	23.9	27.37	27.05	66.1	25,814	0.26%
2020/03/11	9.3	27.93	103	27.95	27.80	-93.7	23,779	-0.39%	大賣/
2020/03/10	28.2	27.73	7	27.66	28.00	21.2	23,290	0.09%
2020/03/09	34	28.33	0	0.00	28.15	34	22,550	0.15%
2020/03/06	4	29.10	0	0.00	29.10	4	21,517	0.02%
2020/03/05	4	29.24	14	29.19	29.50	-10	21,338	-0.05%
2020/03/04	6	28.70	0	0.00	29.00	6	21,176	0.03%
2020/03/03	8	28.88	1	28.80	28.80	7	20,984	0.03%
2020/03/02	37	28.64	14	28.63	28.65	23	20,932	0.11%
2020/02/27	26	29.10	2	29.05	29.05	24	20,703	0.12%
2020/02/26	22.2	29.38	1	29.30	29.30	21.2	20,238	0.10%
2020/02/25	10.1	29.56	13	29.63	29.55	-2.9	19,898	-0.01%
2020/02/24	20	29.58	4	29.54	29.50	16	19,823	0.08%
2020/02/21	27	29.92	4	29.96	29.85	23	19,619	0.12%
2020/02/20	18	30.10	6	30.17	30.00	12	19,522	0.06%
2020/02/19	16	29.56	8	29.83	29.85	8	19,144	0.04%
2020/02/18	7	28.98	1	29.00	29.10	6	18,671	0.03%
2020/02/17	5	28.90	1	28.80	29.00	4	18,647	0.02%
2020/02/14	10	28.93	0	0.00	28.90	10	18,642	0.05%
2020/02/13	9	28.99	2	29.00	29.00	7	18,620	0.04%
2020/02/12	0	0.00	22	28.80	28.75	-22	18,683	-0.12%
2020/02/11	14	28.74	4	28.80	28.75	10	18,687	0.05%
2020/02/10	16	28.65	20	28.55	28.70	-4	18,861	-0.02%
2020/02/07	37	28.79	0	0.00	28.70	37	18,737	0.20%
2020/02/06	1	29.10	13	29.05	29.10	-12	18,665	-0.06%
2020/02/05	22	28.86	3	28.78	28.85	19	18,499	0.10%
2020/02/04	6.1	28.57	1	28.55	28.65	5.1	18,357	0.03%
2020/02/03	16	27.82	13	27.90	28.05	3	18,545	0.02%
2020/01/31	16.4	28.29	10	28.05	28.10	6.4	18,420	0.03%
2020/01/30	103	28.41	93	28.19	28.10	10	17,785	0.06%	大買/
2020/01/20	3	29.28	1	29.30	29.30	2	16,237	0.01%
2020/01/17	3	28.88	2	28.90	29.00	1	15,991	0.01%
2020/01/16	14	28.71	2	28.80	28.85	12	15,868	0.08%
2020/01/15	15	28.65	1	28.60	28.60	14	15,794	0.09%
2020/01/14	9.1	28.69	3	28.85	28.65	6.1	15,721	0.04%
2020/01/13	2	28.38	5.1	28.39	28.55	-3.1	15,440	-0.02%
2020/01/10	1	28.10	22	28.06	28.10	-21	15,239	-0.14%
2020/01/09	4	27.86	1.1	27.91	27.90	2.9	15,069	0.02%
2020/01/08	26	27.77	1	27.75	27.70	25	15,230	0.16%
2020/01/07	82	27.74	11.3	27.71	27.80	70.7	15,216	0.46%
2020/01/06	6	27.83	0	0.00	27.80	6	15,294	0.04%
2020/01/03	0	0.00	11.2	27.91	28.00	-11.2	15,410	-0.07%
2020/01/02	0	0.00	1	27.80	27.95	-1	15,482	-0.01%
2019/12/31	1	27.95	93	27.95	27.90	-92	15,445	-0.60%
2019/12/30	4	27.96	1.1	28.00	28.00	2.9	15,516	0.02%
2019/12/27	5	27.90	4	27.90	27.95	1	15,529	0.01%
2019/12/26	4	27.88	0	27.90	27.85	4	15,592	0.03%
2019/12/25	6	27.91	1	27.90	27.90	5	15,758	0.03%
2019/12/23	3	27.82	21	27.78	27.90	-18	15,950	-0.11%
2019/12/20	29	27.75	5	27.80	27.75	24	15,979	0.15%
2019/12/19	6.9	27.79	0	0.00	27.75	6.9	15,914	0.04%
2019/12/18	1	27.75	9	27.73	27.85	-8	15,907	-0.05%
2019/12/17	11	27.61	44	27.60	27.75	-33	16,078	-0.21%
2019/12/16	1	27.60	8.1	27.64	27.60	-7.1	16,049	-0.04%
2019/12/13	26	27.50	7	27.53	27.55	19	16,073	0.12%
2019/12/12	4	27.45	1	27.40	27.40	3	16,057	0.02%
2019/12/11	80	27.26	0	0.00	27.30	80	16,098	0.50%
2019/12/10	57	27.23	0	0.00	27.30	57	16,264	0.35%
2019/12/06	4.1	27.16	0	0.00	27.15	4.1	17,030	0.02%
2019/12/05	3	27.22	0	0.00	27.15	3	17,289	0.02%
2019/12/04	17	27.19	166	27.18	27.25	-149	17,203	-0.87%	大賣/鉅額交易
2019/12/03	1	27.25	0	0.00	27.35	1	17,190	0.01%
2019/12/02	1	27.25	1	27.25	27.25	0	17,201	0.00%
2019/11/29	29	27.05	0	0.00	27.05	29	17,281	0.17%
2019/11/28	17	27.20	2	27.20	27.15	15	17,242	0.09%
2019/11/27	0	0.00	3.4	27.25	27.30	-3.4	17,356	-0.02%
2019/11/26	1	27.35	3	27.40	27.20	-2	17,278	-0.01%
2019/11/25	5	27.19	1	27.20	27.15	4	16,797	0.02%
2019/11/22	1	27.20	1	27.40	27.30	0	16,888	0.00%
2019/11/21	54	27.27	0	0.00	27.35	54	16,943	0.32%
2019/11/20	1	27.55	0	0.00	27.55	1	16,831	0.01%
2019/11/19	1	27.65	11	27.56	27.65	-10	16,890	-0.06%
2019/11/18	1	27.40	2	27.45	27.50	-1	16,975	-0.01%
2019/11/15	1	27.30	7	27.34	27.25	-6	17,072	-0.04%
2019/11/14	5	27.10	15	27.11	27.05	-10	17,235	-0.06%
2019/11/13	5	27.25	15	27.21	27.15	-10	17,353	-0.06%
2019/11/12	107	27.39	0	0.00	27.25	107	17,339	0.62%	大買/鉅額交易
2019/11/11	1.3	27.32	1	27.25	27.30	0.3	17,327	0.00%
2019/11/08	5	27.63	0	0.00	27.60	5	17,195	0.03%
2019/11/07	3	27.70	116	27.74	27.60	-113	17,273	-0.65%	大賣/鉅額交易
2019/11/06	7	27.82	11	27.85	27.95	-4	17,197	-0.02%
2019/11/05	4	27.81	24	27.85	27.90	-20	17,289	-0.12%
2019/11/04	1	27.70	0	0.00	27.75	1	17,563	0.01%
2019/11/01	12	27.35	12.1	27.33	27.50	-0.1	17,925	0.00%
2019/10/31	0	0.00	21	27.78	27.55	-21	18,214	-0.12%
2019/10/30	10	27.24	3	27.40	27.40	7	18,214	0.04%
2019/10/29	5	26.86	6	26.86	26.90	-1	18,010	-0.01%
2019/10/28	1	26.80	1	26.80	26.80	0	18,203	0.00%
2019/10/25	1	26.70	21	26.70	26.70	-20	18,649	-0.11%
2019/10/24	1	26.60	54.1	26.56	26.70	-53.1	19,125	-0.28%
2019/10/23	4	26.45	2	26.55	26.35	2	20,671	0.01%
2019/10/22	6	26.47	9.3	26.42	26.55	-3.3	21,359	-0.02%
2019/10/18	6	26.33	0	0.00	26.40	6	22,047	0.03%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/16	6.2	26.37	8	26.40	26.40	-1.8	22,101	-0.01%
2019/10/15	5	26.30	0	0.00	26.40	5	22,027	0.02%
2019/10/14	7	26.30	0	0.00	26.30	7	22,065	0.03%
2019/10/09	10	26.27	2	26.30	26.25	8	22,129	0.04%
2019/10/08	0	0.00	0.8	26.45	26.30	-0.8	22,168	0.00%
2019/10/07	3	26.25	0	0.00	26.25	3	22,494	0.01%
2019/10/04	2	26.20	0	0.00	26.15	2	22,638	0.01%
2019/10/03	17	26.22	0	0.00	26.20	17	22,613	0.08%
2019/10/02	64	26.35	2	26.50	26.40	62	22,580	0.27%
2019/10/01	61	26.40	0	0.00	26.50	61	22,573	0.27%
2019/09/27	3.7	26.32	2	26.35	26.25	1.7	22,506	0.01%
2019/09/26	0	0.00	1	26.40	26.40	-1	22,495	0.00%
2019/09/25	7	26.64	85	26.55	26.55	-78	22,583	-0.35%
2019/09/24	2	26.73	5	26.74	26.75	-3	22,930	-0.01%
2019/09/23	0.6	26.75	1	26.75	26.60	-0.4	23,043	0.00%
2019/09/20	7	26.51	2	26.50	26.80	5	23,223	0.02%
2019/09/19	11	26.60	10.4	26.60	26.60	0.6	22,928	0.00%
2019/09/18	0	0.00	1	26.50	26.60	-1	22,929	0.00%
2019/09/17	6	26.18	3	26.28	26.35	3	22,955	0.01%
2019/09/16	3	26.40	2	26.35	26.35	1	23,115	0.00%
2019/09/12	2	26.60	2	26.55	26.40	0	23,217	0.00%
2019/09/11	8	26.56	21	26.60	26.55	-13	23,404	-0.06%
2019/09/10	7.5	26.42	5.1	26.46	26.50	2.4	23,314	0.01%
2019/09/09	14	25.95	53	25.85	25.95	-39	23,108	-0.17%
2019/09/05	14	25.41	5	25.45	25.35	9	23,710	0.04%
2019/09/04	4	25.33	0	0.00	25.30	4	25,069	0.02%
2019/09/03	4	25.63	51	25.65	25.50	-47	26,001	-0.18%
2019/09/02	159	25.35	2	25.40	25.40	157	26,062	0.60%	大買/鉅額交易
2019/08/30	5.1	25.13	10	25.21	25.25	-4.9	26,219	-0.02%
2019/08/29	3.2	24.86	0	0.00	24.95	3.2	26,212	0.01%
2019/08/28	6	24.92	2	25.00	24.95	4	26,278	0.02%
2019/08/27	0.6	25.00	0	0.00	24.90	0.6	26,610	0.00%
2019/08/26	104	24.75	0	0.00	24.75	104	26,731	0.39%	大買/鉅額交易
2019/08/23	4	24.91	1	24.85	24.95	3	27,028	0.01%
2019/08/22	1.9	24.97	0	0.00	24.85	1.9	27,080	0.01%
2019/08/21	207.2	25.05	0	0.00	25.00	207.2	27,472	0.75%	大買/鉅額交易
2019/08/20	15.2	25.43	0	0.00	25.25	15.2	27,503	0.06%
2019/08/19	2	25.40	10	25.30	25.40	-8	27,585	-0.03%
2019/08/16	1	24.80	3	25.10	25.10	-2	27,509	-0.01%
2019/08/15	11	24.87	5	24.90	24.95	6	27,574	0.02%
2019/08/14	7	25.10	16	25.21	25.05	-9	28,148	-0.03%
2019/08/13	13	25.00	7	25.00	24.95	6	28,151	0.02%
2019/08/12	10.3	25.23	11	25.25	25.15	-0.7	28,133	0.00%
2019/08/08	14	25.26	3	25.15	25.25	11	28,093	0.04%
2019/08/07	10	24.97	7	25.10	24.95	3	28,051	0.01%
2019/08/06	37	24.59	8	24.64	25.00	29	28,144	0.10%
2019/08/05	12	24.96	4	25.08	25.00	8	27,843	0.03%
2019/08/02	16	25.17	45	25.22	25.25	-29	27,540	-0.11%
2019/08/01	17.4	25.73	4	25.75	25.60	13.4	27,284	0.05%
2019/07/31	13	25.83	6	25.98	26.00	7	26,895	0.03%
2019/07/30	23	25.70	7	25.69	25.65	16	26,736	0.06%
2019/07/29	28	25.90	11	25.99	25.85	17	26,960	0.06%
2019/07/26	31	26.14	14	26.23	26.15	17	26,721	0.06%
2019/07/25	91.2	26.42	38	26.56	26.30	53.2	26,367	0.20%
2019/07/24	13.7	28.10	97.7	28.24	28.10	-84	24,865	-0.34%
2019/07/23	17	27.99	23	27.96	28.10	-6	24,492	-0.02%
2019/07/22	1	27.95	4	27.88	27.95	-3	24,260	-0.01%
2019/07/19	0	0.00	1	27.35	27.50	-1	23,851	0.00%
2019/07/18	12	27.24	0	0.00	27.20	12	23,830	0.05%
2019/07/17	0	0.00	5	27.20	27.15	-5	23,844	-0.02%
2019/07/16	4	27.40	114	27.30	27.35	-110	23,729	-0.46%	大賣/鉅額交易
2019/07/15	1	27.50	0	0.00	27.50	1	23,605	0.00%
2019/07/12	6	27.26	11	27.25	27.35	-5	23,437	-0.02%
2019/07/11	3	27.10	18	26.97	27.20	-15	23,233	-0.06%
2019/07/10	6	26.45	0.1	26.55	26.50	5.9	22,762	0.03%
2019/07/09	2	26.35	2	26.35	26.20	0	22,823	0.00%
2019/07/08	12	26.38	0	0.00	26.35	12	23,065	0.05%
2019/07/05	63	26.50	12	26.50	26.45	51	23,175	0.22%
2019/07/04	3	26.32	3	26.23	26.40	0	23,236	0.00%
2019/07/03	47	25.95	6	25.86	26.10	41	23,491	0.17%
2019/07/02	15	25.86	2	25.85	25.90	13	23,672	0.05%
2019/07/01	27	26.00	50	26.09	26.00	-23	23,789	-0.10%
2019/06/28	16	26.14	11	26.14	26.00	5	23,488	0.02%
2019/06/27	75	26.33	4	26.31	26.35	71	23,380	0.30%
2019/06/26	8	26.32	103	26.35	26.30	-95	23,307	-0.41%	大賣/
2019/06/25	8	26.34	3	26.35	26.45	5	23,461	0.02%
2019/06/24	7	26.32	3	26.35	26.50	4	23,674	0.02%
2019/06/21	6	26.25	3	26.27	26.25	3	23,732	0.01%
2019/06/20	7	26.36	6	26.43	26.30	1	23,667	0.00%
2019/06/19	46	26.17	0	0.00	26.35	46	23,701	0.19%
2019/06/18	17	25.88	0	0.00	25.95	17	23,540	0.07%
2019/06/17	5.1	25.90	16	25.89	25.90	-11	23,709	-0.05%
2019/06/14	11	25.75	11	25.90	25.90	0	23,776	0.00%
2019/06/13	27	25.59	15	25.56	25.55	12	24,075	0.05%
2019/06/12	126	25.66	56.5	25.62	25.80	69.5	23,782	0.29%	大買/
2019/06/11	19	26.62	60	26.64	26.55	-41	22,365	-0.18%
2019/06/10	3	27.30	5	27.25	27.30	-2	21,359	-0.01%
2019/06/06	3.2	27.29	11	27.34	27.40	-7.8	21,216	-0.04%
2019/06/05	0	0.00	6	27.38	27.25	-6	21,017	-0.03%
2019/06/04	7	27.16	5.1	27.16	27.40	2	20,989	0.01%
2019/06/03	16	27.10	16	27.10	27.20	0	21,008	0.00%
2019/05/31	2	27.35	4.8	27.44	27.40	-2.8	20,625	-0.01%
2019/05/30	60	26.95	28.1	26.92	27.20	31.9	20,292	0.16%
2019/05/29	17	26.60	72	26.60	26.60	-55	20,092	-0.27%
2019/05/28	5	26.54	0.2	26.65	26.65	4.8	20,048	0.02%
2019/05/27	3	26.28	5.4	26.26	26.35	-2.4	19,647	-0.01%
2019/05/24	12	26.17	13	26.10	26.10	-1	19,623	-0.01%
2019/05/23	37	25.90	0	0.00	25.95	37	19,414	0.19%
2019/05/22	12	26.02	2	26.20	26.05	10	19,294	0.05%
2019/05/21	15	26.17	27.3	25.71	26.20	-12.3	19,193	-0.06%
2019/05/20	3	25.40	3	25.40	25.50	0	18,601	0.00%
2019/05/17	2	25.18	20.1	25.23	25.15	-18.1	18,585	-0.10%
2019/05/16	7.1	25.14	1	25.25	25.10	6.1	18,606	0.03%
2019/05/15	105	25.15	0	0.00	25.15	105	18,588	0.56%	大買/鉅額交易
2019/05/14	9.1	24.99	0	0.00	25.00	9.1	18,916	0.05%
2019/05/13	1.6	25.16	0	0.00	25.20	1.6	18,807	0.01%
2019/05/10	12	25.05	0	0.00	25.00	12	18,849	0.06%
2019/05/09	18	25.10	10	25.04	25.00	8	18,933	0.04%
2019/05/08	1	25.05	0	0.00	25.10	1	18,851	0.01%
2019/05/07	32	25.11	0	0.00	25.15	32	18,793	0.17%
2019/05/06	10	24.99	105	25.00	25.00	-95	18,814	-0.50%	大賣/
2019/05/03	25	25.30	0	0.00	25.30	25	18,468	0.14%
2019/05/02	4	25.45	2	25.43	25.50	2	18,253	0.01%
2019/04/30	4.1	25.34	5	25.35	25.35	-0.9	18,221	0.00%
2019/04/29	7	25.51	3	25.42	25.40	4	18,211	0.02%
2019/04/26	0	0.00	30	24.50	24.75	-30	17,998	-0.17%
2019/04/25	3	24.27	1	24.30	24.25	2	17,956	0.01%
2019/04/24	7	24.28	100	24.35	24.25	-93	17,982	-0.52%
2019/04/23	2	24.25	3	24.20	24.25	-1	17,987	-0.01%
2019/04/22	0	0.00	4	24.15	24.20	-4	17,908	-0.02%
2019/04/18	7	23.94	2.1	23.95	24.00	5	18,171	0.03%
2019/04/17	1	23.95	0	0.00	23.95	1	18,505	0.01%
2019/04/16	1	23.95	0	0.00	23.90	1	18,657	0.01%
2019/04/15	12	23.75	6	23.88	24.00	6	18,807	0.03%
2019/04/12	5	23.78	4	23.80	23.85	1	18,693	0.01%
2019/04/11	112	23.85	0	0.00	23.90	112	18,397	0.61%	大買/鉅額交易
2019/04/10	8	23.94	0	0.00	24.00	8	18,284	0.04%
2019/04/09	14.1	23.89	29.1	23.95	24.00	-15	18,336	-0.08%
2019/04/08	7.1	23.98	0	0.00	23.95	7.1	18,029	0.04%
2019/04/03	11	23.94	20	23.95	24.00	-9	17,704	-0.05%
2019/04/02	15	23.90	11	23.95	24.00	4	17,400	0.02%
2019/04/01	1	23.80	2	23.85	23.85	-1	17,289	-0.01%
2019/03/29	0	0.00	102.8	23.60	23.75	-102.8	17,047	-0.60%	大賣/鉅額交易
2019/03/28	21	23.43	0	0.00	23.60	21	16,965	0.12%
2019/03/27	109	23.50	0	0.00	23.45	109	16,785	0.65%	大買/鉅額交易
2019/03/26	8	23.48	5.4	23.55	23.55	2.6	16,543	0.02%
2019/03/25	14.1	23.50	2	23.45	23.45	12.1	16,759	0.07%
2019/03/22	55.2	23.45	2	23.45	23.60	53.2	16,503	0.32%
2019/03/21	1	23.20	6	23.30	23.35	-5	16,257	-0.03%
2019/03/20	47	23.24	10	23.23	23.30	37	16,136	0.23%
2019/03/19	6	23.20	17.1	23.28	23.30	-11.1	15,773	-0.07%
2019/03/18	102	23.05	3	23.10	23.10	99	15,502	0.64%	大買/
2019/03/15	7	22.45	0	0.00	22.50	7	14,950	0.05%
2019/03/14	31	22.39	1	22.40	22.35	30	14,889	0.20%
2019/03/13	8.1	22.31	4	22.40	22.40	4.1	15,168	0.03%
2019/03/12	0	0.00	2	22.35	22.40	-2	15,255	-0.01%
2019/03/11	8	22.15	0	0.00	22.10	8	15,236	0.05%
2019/03/08	2	22.08	0	0.00	22.10	2	15,446	0.01%
2019/03/07	1	22.30	18	22.31	22.20	-17	15,604	-0.11%
2019/03/06	6	22.15	0.1	22.25	22.20	5.9	15,520	0.04%
2019/03/04	0	0.00	0.2	22.20	22.15	-0.2	15,772	0.00%
2019/02/27	0	0.00	4	21.96	22.10	-4	15,696	-0.03%
2019/02/26	1	22.00	6	22.03	22.00	-5	15,641	-0.03%
2019/02/25	1	21.85	1	21.95	22.00	0	15,615	0.00%
2019/02/22	10.1	21.75	0	0.00	21.85	10.1	15,616	0.06%
2019/02/21	5	21.75	0	0.00	21.80	5	15,713	0.03%
2019/02/20	8	21.74	4	21.79	21.80	4	15,837	0.03%
2019/02/19	2	21.65	0	0.00	21.60	2	15,772	0.01%
2019/02/18	3	21.65	0.1	21.80	21.70	3	15,793	0.02%
2019/02/15	4	21.64	25	21.79	21.55	-21	15,757	-0.13%
2019/02/14	7	21.84	0	0.00	21.80	7	15,741	0.04%
2019/02/13	1	21.80	11.5	21.95	21.90	-10.5	15,671	-0.07%
2019/02/12	1	21.65	5	21.60	21.60	-4	15,307	-0.03%
2019/02/11	0	0.00	15	21.50	21.45	-15	15,363	-0.10%
2019/01/30	5	21.40	9	21.31	21.35	-4	15,373	-0.03%
2019/01/29	0	0.00	1	21.30	21.25	-1	15,262	-0.01%
2019/01/28	1	21.10	2.3	21.26	21.30	-1.3	15,260	-0.01%
2019/01/25	0	0.00	5	21.15	21.20	-5	15,427	-0.03%
2019/01/24	9	21.04	0	0.00	21.15	9	15,386	0.06%
2019/01/23	5	21.12	0	0.00	21.15	5	15,689	0.03%
2019/01/22	1	21.30	0	0.00	21.35	1	15,855	0.01%
2019/01/21	3	21.25	4.2	21.31	21.40	-1.2	16,139	-0.01%
2019/01/17	4	20.78	0	0.00	20.95	4	16,698	0.02%
2019/01/16	3	20.97	10	21.05	21.00	-7	17,012	-0.04%
2019/01/15	5	21.00	11	21.00	21.10	-6	17,393	-0.03%
2019/01/11	4	20.95	10	21.00	21.00	-6	17,687	-0.03%
2019/01/10	22	20.74	18	20.74	20.90	4	17,599	0.02%
2019/01/09	3	20.40	11	20.68	20.70	-8	17,810	-0.04%
2019/01/08	11	20.30	1	20.35	20.30	10	17,839	0.06%
2019/01/07	32	20.30	0	0.00	20.30	32	18,123	0.18%
2019/01/04	7	20.12	20	20.20	20.20	-13	18,456	-0.07%
2019/01/03	20	20.16	0	0.00	20.10	20	19,529	0.10%
2019/01/02	87	20.23	0	0.00	20.10	87	19,757	0.44%
2018/12/28	3	20.10	0	0.00	20.10	3	19,901	0.02%
2018/12/27	0	0.00	1	20.25	20.25	-1	19,989	-0.01%
2018/12/26	6	20.01	4	20.05	20.00	2	20,202	0.01%
2018/12/25	9	20.02	15	20.03	20.05	-6	20,285	-0.03%
2018/12/24	54	20.10	0	0.00	20.20	54	20,467	0.26%
2018/12/22	5	20.05	0	0.00	20.05	5	20,407	0.02%
2018/12/21	7	20.01	1	20.05	20.00	6	20,553	0.03%
2018/12/20	13	20.05	0	0.00	20.05	13	20,632	0.06%
2018/12/18	22	20.09	74	20.25	20.05	-52	20,689	-0.25%
2018/12/17	3	20.43	0	0.00	20.40	3	20,559	0.01%
2018/12/14	5	20.55	0	0.00	20.50	5	20,668	0.02%
2018/12/13	1	20.60	1	20.55	20.60	0	20,707	0.00%
2018/12/12	1	20.35	0	0.00	20.45	1	20,676	0.00%
2018/12/11	5	20.20	0	0.00	20.20	5	20,699	0.02%
2018/12/10	4	20.29	0	0.00	20.20	4	20,823	0.02%
2018/12/07	1	20.35	0	0.00	20.35	1	20,881	0.00%
2018/12/06	21	20.45	0.4	20.60	20.45	20.6	20,842	0.10%
2018/12/05	15	20.68	0	0.00	20.65	15	20,622	0.07%
2018/12/04	4	20.84	0.1	21.00	20.90	3.9	20,671	0.02%
2018/12/03	22	20.95	0.1	21.00	21.00	21.9	21,048	0.10%
2018/11/30	4	20.75	0	0.00	20.80	4	21,058	0.02%
2018/11/29	18.3	20.70	30	20.75	20.65	-11.7	20,923	-0.06%
2018/11/28	15	20.71	0	0.00	20.75	15	20,813	0.07%
2018/11/27	43	20.75	0	0.00	20.70	43	20,751	0.21%
2018/11/23	8	20.75	0	0.00	20.75	8	20,746	0.04%
2018/11/22	4	20.83	143	20.80	20.85	-139	20,940	-0.66%	大賣/鉅額交易
2018/11/21	7	20.86	10	20.85	20.95	-3	20,971	-0.01%
2018/11/19	41	21.28	0	0.00	21.15	41	20,867	0.20%
2018/11/09	0.1	21.30	0	0.00	21.20	0.1	21,388	0.00%
2018/11/08	31	21.17	0	0.00	21.35	31	21,427	0.14%
2018/11/07	66	21.15	5	21.12	21.10	61	21,259	0.29%
2018/11/06	2	20.80	0	0.00	20.95	2	21,331	0.01%
2018/11/05	1	20.60	10	20.80	20.90	-9	21,271	-0.04%
2018/11/02	6	20.45	4	20.95	20.95	2	21,327	0.01%
2018/11/01	2	20.30	0	0.00	20.35	2	21,475	0.01%
2018/10/31	3	20.28	5	20.48	20.50	-2	21,654	-0.01%
2018/10/30	0	0.00	1	19.90	19.85	-1	21,381	0.00%
2018/10/29	10.2	19.75	0	0.00	19.60	10.2	21,457	0.05%
2018/10/26	12	19.92	2	19.98	19.85	10	21,237	0.05%
2018/10/25	14	19.95	1	20.10	19.95	13	20,989	0.06%
2018/10/24	2	20.30	1.1	20.36	20.40	0.9	20,864	0.00%
2018/10/23	48	20.65	0	0.00	20.55	48	20,596	0.23%
2018/10/22	19	20.99	0	0.00	20.90	19	20,634	0.09%
2018/10/19	4	21.06	19	21.15	21.20	-15	21,371	-0.07%
2018/10/18	0	0.00	51	21.30	21.30	-51	21,953	-0.23%
2018/10/17	0	0.00	5	21.25	21.30	-5	22,288	-0.02%
2018/10/16	9	21.21	100	21.25	21.25	-91	22,707	-0.40%
2018/10/15	8	21.37	1	21.50	21.50	7	22,810	0.03%
2018/10/12	7	21.37	53.1	21.45	21.75	-46.1	22,725	-0.20%
2018/10/11	29	21.68	2	21.70	21.60	27	22,514	0.12%
2018/10/09	0	0.00	2	22.35	22.35	-2	21,684	-0.01%
2018/10/08	17	22.00	30	22.00	22.05	-13	21,599	-0.06%
2018/10/05	21	22.08	3	22.10	22.05	18	21,648	0.08%
2018/10/04	6	22.15	0.3	22.30	22.20	5.7	21,719	0.03%
2018/10/02	9	22.40	0	0.00	22.45	9	21,800	0.04%
2018/10/01	0	0.00	1	22.60	22.60	-1	21,737	0.00%
2018/09/28	0.6	22.55	0	0.00	22.55	0.6	21,924	0.00%
2018/09/26	2	22.58	0	0.00	22.55	2	21,787	0.01%
2018/09/25	2	22.65	5	22.60	22.75	-3	21,931	-0.01%
2018/09/21	1	22.35	13	22.48	22.65	-12	21,926	-0.05%
2018/09/20	5	22.25	0	0.00	22.20	5	21,815	0.02%
2018/09/19	27	22.34	0	0.00	22.30	27	21,922	0.12%
2018/09/18	0	0.00	2	22.40	22.40	-2	21,967	-0.01%
2018/09/17	1	22.25	0	0.00	22.30	1	22,111	0.00%
2018/09/14	4	22.49	2	22.48	22.35	2	23,007	0.01%
2018/09/13	0.7	22.40	0	0.00	22.40	0.7	23,321	0.00%
2018/09/12	0	0.00	0.4	22.30	22.25	-0.4	23,916	0.00%
2018/09/11	6.6	22.21	2.5	22.24	22.30	4.1	24,111	0.02%
2018/09/10	2	22.13	22.8	22.20	22.30	-20.8	24,379	-0.09%
2018/09/07	0.8	22.30	18.5	22.45	22.30	-17.8	24,644	-0.07%
2018/09/06	6	22.05	9	22.15	22.00	-3	24,498	-0.01%
2018/09/05	1	22.30	0	0.00	22.25	1	24,306	0.00%
2018/09/04	10	22.50	6	22.45	22.45	4	24,389	0.02%
2018/08/31	21.3	22.37	0.2	22.60	22.60	21.1	24,580	0.09%
2018/08/30	17	22.38	0	0.00	22.45	17	24,596	0.07%
2018/08/29	1.9	22.52	2.1	22.48	22.60	-0.2	24,861	0.00%
2018/08/28	1.7	22.33	1.6	22.42	22.45	0	24,888	0.00%
2018/08/27	0	0.00	1.1	22.16	22.25	-1.1	24,877	0.00%
2018/08/24	2	22.15	0	0.00	22.25	2	25,024	0.01%
2018/08/23	0	0.00	0.1	22.40	22.35	-0.1	26,130	0.00%
2018/08/22	0	0.00	1.1	22.20	22.25	-1.1	26,468	0.00%
2018/08/21	0	0.00	7.1	21.98	22.00	-7.1	26,256	-0.03%
2018/08/20	0	0.00	1	21.80	21.80	-1	26,210	0.00%
2018/08/17	0.5	21.90	0	0.00	21.75	0.5	26,200	0.00%
2018/08/16	1	21.45	3.1	21.46	21.80	-2.1	26,087	-0.01%
2018/08/15	1.5	21.70	2	21.80	21.55	-0.5	26,034	0.00%
2018/08/14	1	21.85	0	0.00	21.70	1	26,005	0.00%
2018/08/13	14	21.60	10	21.60	21.60	4	26,031	0.02%
2018/08/10	2	21.70	1.1	21.76	21.80	1	25,809	0.00%
2018/08/09	2	21.88	0.5	21.90	21.70	1.5	25,901	0.01%
2018/08/08	0	0.00	4.3	21.91	21.95	-4.3	25,510	-0.02%
2018/08/07	2	21.80	15	21.92	21.65	-13	25,626	-0.05%
2018/08/06	0	0.00	10	21.40	21.65	-10	25,757	-0.04%
2018/08/03	1	21.20	0	0.00	21.30	1	25,721	0.00%
2018/08/02	5	21.32	0	0.00	21.25	5	25,593	0.02%
2018/08/01	0	0.00	2	21.38	21.40	-2	25,543	-0.01%
2018/07/31	13	21.36	9	21.29	21.35	4	25,618	0.02%
2018/07/30	0	0.00	24.2	20.93	21.00	-24.2	25,488	-0.10%
2018/07/27	11	20.95	6	20.96	20.95	5	25,593	0.02%
2018/07/26	29	21.01	12	21.05	21.10	17	25,359	0.07%
2018/07/25	41	22.40	11.2	22.42	22.45	29.8	24,594	0.12%
2018/07/24	18	22.33	7	22.35	22.35	11	24,225	0.05%
2018/07/23	28	22.04	8	21.95	22.20	20	23,943	0.08%
2018/07/20	5	21.86	0	0.00	21.90	5	23,817	0.02%
2018/07/19	1	21.75	5	21.85	21.80	-4	23,401	-0.02%
2018/07/18	40	21.75	8.8	21.70	21.70	31.2	23,302	0.13%
2018/07/17	3	21.75	10	21.75	21.70	-7	23,322	-0.03%
2018/07/16	3	21.70	0	0.00	21.70	3	23,204	0.01%
2018/07/13	2	21.70	6	21.74	21.80	-4	23,181	-0.02%
2018/07/12	3	21.33	35	21.61	21.65	-32	22,993	-0.14%
2018/07/11	0	0.00	1	21.20	21.25	-1	22,821	0.00%
2018/07/10	76	21.10	2	21.10	21.15	74	22,723	0.33%
2018/07/06	60	20.85	2	20.93	20.95	58	22,809	0.25%
2018/07/05	0	0.00	1	21.00	20.90	-1	22,934	0.00%
2018/07/03	8	21.05	0	0.00	20.95	8	23,244	0.03%
2018/07/02	2	21.23	0	0.00	21.05	2	23,287	0.01%
2018/06/28	50	20.90	0	0.00	20.90	50	23,018	0.22%
2018/06/27	6	21.08	0	0.00	21.00	6	22,898	0.03%
2018/06/26	13	21.14	0	0.00	21.10	13	22,866	0.06%
2018/06/25	0	0.00	0	21.25	21.15	0	22,765	0.00%
2018/06/22	2	20.90	0	0.00	20.90	2	22,187	0.01%
2018/06/21	26	21.00	0	0.00	21.05	26	21,835	0.12%
2018/06/20	7	21.26	0	0.00	21.20	7	21,448	0.03%
2018/06/19	35	21.34	0	0.00	21.20	35	21,255	0.16%
2018/06/15	2	21.40	0	0.00	21.50	2	20,993	0.01%
2018/06/14	15	21.50	0	0.00	21.40	15	20,688	0.07%
2018/06/11	0	0.00	1	21.90	21.90	-1	20,742	0.00%
2018/06/08	1	21.85	1	21.85	21.85	0	20,647	0.00%
2018/06/07	6	21.85	0.8	21.90	21.90	5.2	20,550	0.03%
2018/06/06	0	0.00	19	21.62	21.80	-19	20,481	-0.09%
2018/06/05	0	0.00	13	21.38	21.50	-13	20,094	-0.06%
2018/06/04	0	0.00	55	21.18	21.25	-55	19,888	-0.28%
2018/06/01	5	20.95	5	21.00	21.10	0	19,806	0.00%
2018/05/31	11	20.92	0	0.00	20.90	11	19,617	0.06%
2018/05/30	0	0.00	0.1	21.10	21.00	-0.1	18,518	0.00%
2018/05/29	0	0.00	1	21.20	21.30	-1	18,050	-0.01%
2018/05/25	1	21.20	0	0.00	21.15	1	18,447	0.01%
2018/05/24	10	21.15	0	0.00	21.20	10	18,530	0.05%
2018/05/23	0	0.00	3	21.20	21.15	-3	18,745	-0.02%
2018/05/22	1	21.20	0	0.00	21.25	1	18,789	0.01%
2018/05/18	1	21.15	0	0.00	21.15	1	19,484	0.01%
2018/05/17	3.5	21.15	0	0.00	21.15	3.5	19,752	0.02%
2018/05/16	6	21.08	0	0.00	21.10	6	19,724	0.03%
2018/05/15	5	21.25	4	21.20	21.15	1	20,236	0.00%
2018/05/14	30	21.25	105	21.25	21.20	-75	21,219	-0.35%	大賣/
2018/05/11	2.8	20.90	0	0.00	20.90	2.8	20,891	0.01%
2018/05/08	1	20.65	10	20.70	20.70	-9	20,609	-0.04%
2018/05/04	15	20.50	0	0.00	20.70	15	20,229	0.07%
2018/05/03	21	20.68	3	20.60	20.55	18	19,964	0.09%
2018/05/02	15	20.90	0	0.00	20.85	15	19,853	0.08%
2018/04/30	0	0.00	6	21.00	21.00	-6	19,823	-0.03%
2018/04/27	0	0.00	1	20.60	20.60	-1	19,442	-0.01%
2018/04/26	0	0.00	1	20.40	20.55	-1	19,337	-0.01%
2018/04/24	9	20.20	1	20.15	20.25	8	18,750	0.04%
2018/04/23	15	20.20	1	20.30	20.15	14	18,664	0.08%
2018/04/20	12	20.35	0	0.00	20.35	12	18,459	0.07%
2018/04/17	6	20.01	0	0.00	20.05	6	18,418	0.03%
2018/04/13	34	20.10	0	0.00	20.05	34	18,429	0.18%
2018/04/12	0	0.00	1	20.05	20.10	-1	18,673	-0.01%
2018/04/11	0.5	20.00	25	19.95	20.00	-24.5	18,618	-0.13%
2018/04/10	6	19.70	0	0.00	19.80	6	18,443	0.03%
2018/04/09	2	19.45	0	0.00	19.60	2	18,617	0.01%
2018/04/03	10	19.45	0	0.00	19.45	10	18,393	0.05%
2018/04/02	1	19.45	0	0.00	19.50	1	18,244	0.01%
2018/03/29	10	19.45	0	0.00	19.60	10	18,061	0.06%
2018/03/27	2	19.45	0	0.00	19.45	2	17,863	0.01%
2018/03/26	13	19.35	0	0.00	19.35	13	17,556	0.07%
2018/03/23	8	19.37	0	0.00	19.40	8	17,404	0.05%
2018/03/22	1	19.60	2	19.60	19.60	-1	17,160	-0.01%
2018/03/21	3	19.60	1	19.55	19.60	2	17,019	0.01%
2018/03/20	2	19.50	3	19.50	19.50	-1	17,193	-0.01%
2018/03/19	2.1	19.50	10	19.55	19.60	-7.9	17,095	-0.05%
2018/03/15	1	19.45	0	0.00	19.35	1	16,415	0.01%
2018/03/12	11	19.41	0	0.00	19.50	11	16,407	0.07%
2018/03/09	10	19.35	1	19.35	19.40	9	16,501	0.05%
2018/03/06	0	0.00	3	19.30	19.35	-3	17,009	-0.02%
2018/03/01	5	19.40	29	19.43	19.40	-24	17,038	-0.14%
2018/02/27	2	19.50	14	19.46	19.35	-12	16,915	-0.07%
2018/02/23	9	19.32	11	19.36	19.30	-2	16,730	-0.01%
2018/02/22	10	19.30	0	0.00	19.30	10	17,184	0.06%
2018/02/21	42	19.31	13	19.25	19.30	29	17,463	0.17%
2018/02/12	1	18.80	10	18.85	18.80	-9	17,075	-0.05%
2018/02/09	1	18.75	0	0.00	18.70	1	16,791	0.01%
2018/02/07	10	18.95	100	19.00	18.65	-90	16,492	-0.55%
2018/02/06	169.4	18.49	0	0.00	18.50	169.4	16,036	1.06%	大買/鉅額交易
2018/02/05	2	19.10	0	0.00	19.10	2	14,890	0.01%
2018/02/01	3	19.35	0	0.00	19.30	3	14,743	0.02%
2018/01/31	5	19.25	0	0.00	19.20	5	14,772	0.03%
2018/01/30	4	19.30	0	0.00	19.30	4	14,652	0.03%
2018/01/26	2	19.45	0	0.00	19.45	2	14,560	0.01%
2018/01/25	5	19.35	0	0.00	19.50	5	14,466	0.03%
2018/01/24	5	19.35	0	0.00	19.45	5	14,371	0.03%
2018/01/23	1	19.45	0	0.00	19.55	1	14,207	0.01%
2018/01/22	2	19.50	0	0.00	19.60	2	14,192	0.01%
2018/01/19	0	0.00	0.4	19.55	19.60	-0.4	14,125	0.00%
2018/01/18	3	19.55	0	0.00	19.55	3	14,103	0.02%
2018/01/15	0	0.00	2	19.50	19.50	-2	13,804	-0.01%
2018/01/11	11	19.50	0	0.00	19.55	11	13,433	0.08%
2018/01/10	3	19.50	0	0.00	19.60	3	13,576	0.02%
2018/01/09	0	0.00	10	19.55	19.60	-10	13,486	-0.07%
2018/01/05	0	0.00	2	19.30	19.35	-2	13,108	-0.02%
2018/01/03	0	0.00	12.7	19.10	19.35	-12.7	13,256	-0.10%