玉山金 (2884)-凱基-高雄券商分點個股進出

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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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	7	27.61	20.2	27.47	27.65	-13.2	23,856	-0.06%
2024/04/26	5.2	27.13	11	27.10	27.10	-5.8	23,407	-0.02%
2024/04/25	0	26.90	1	27.10	27.15	-1	23,519	0.00%
2024/04/24	5	27.19	0	0.00	27.05	5	23,463	0.02%
2024/04/23	0	0.00	13.4	27.22	27.20	-13.4	23,582	-0.06%
2024/04/22	0	0.00	29	27.01	27.05	-29	23,508	-0.12%
2024/04/19	7.1	26.47	21.5	26.60	26.55	-14.4	23,286	-0.06%
2024/04/18	2	26.90	8	26.94	27.00	-6	22,782	-0.03%
2024/04/17	7.6	26.32	11.6	26.52	26.50	-4	22,603	-0.02%
2024/04/16	19.7	26.41	9.5	26.74	26.30	10.2	22,238	0.05%
2024/04/15	0	0.00	17.1	27.08	27.05	-17.1	21,578	-0.08%
2024/04/12	5.4	27.04	9.1	27.05	27.10	-3.7	21,487	-0.02%
2024/04/11	2.5	27.06	4	27.16	27.25	-1.5	21,342	-0.01%
2024/04/10	3	27.12	2	27.20	27.15	1	21,272	0.00%
2024/04/09	7	27.12	3.4	27.29	27.30	3.6	21,201	0.02%
2024/04/08	9	26.98	19.4	27.03	27.15	-10.4	21,091	-0.05%
2024/04/03	31.2	26.96	12.1	27.00	26.90	19.1	20,964	0.09%
2024/04/02	3	27.25	0	27.25	27.30	3	20,732	0.01%
2024/04/01	5.1	27.25	1.2	27.29	27.35	3.9	20,725	0.02%
2024/03/29	2.2	27.21	7.1	27.26	27.25	-4.9	20,636	-0.02%
2024/03/28	14.1	27.18	1.1	27.24	27.15	13	20,438	0.06%
2024/03/27	14.3	27.12	0	0.00	27.20	14.3	20,255	0.07%
2024/03/26	0	0.00	2.1	27.22	27.35	-2.1	20,157	-0.01%
2024/03/25	4	27.03	0	0.00	27.05	4	19,831	0.02%
2024/03/22	6.1	27.13	12.1	27.06	27.10	-6.1	19,769	-0.03%
2024/03/21	4	26.71	18.2	26.67	26.75	-14.2	19,355	-0.07%
2024/03/20	23	26.47	10	26.51	26.50	13	19,372	0.07%
2024/03/19	0	0.00	12.1	26.50	26.55	-12.1	19,384	-0.06%
2024/03/18	7	26.44	1.3	26.39	26.50	5.7	19,138	0.03%
2024/03/15	5.8	26.10	41	26.06	26.20	-35.2	18,545	-0.19%
2024/03/14	14	25.99	223.3	26.18	26.05	-209.3	17,906	-1.17%	大賣/鉅額交易
2024/03/13	7	25.66	10	25.60	25.70	-3	17,429	-0.02%
2024/03/12	1	25.55	0	0.00	25.65	1	17,248	0.01%
2024/03/11	0	0.00	14	25.40	25.50	-14	17,255	-0.08%
2024/03/08	4	25.24	4	25.33	25.30	0	17,111	0.00%
2024/03/07	4	25.31	10.9	25.38	25.40	-6.9	16,848	-0.04%
2024/03/05	9	25.34	24.1	25.35	25.30	-15.1	17,078	-0.09%
2024/03/04	23.7	25.40	9.4	25.34	25.35	14.2	17,106	0.08%
2024/03/01	0	0.00	4.8	25.24	25.35	-4.8	17,143	-0.03%
2024/02/29	4	25.30	8.6	25.29	25.25	-4.6	17,045	-0.03%
2024/02/27	3	24.97	64.2	25.04	25.10	-61.2	16,349	-0.37%
2024/02/26	2.2	24.36	3.4	24.36	24.35	-1.2	15,680	-0.01%
2024/02/23	30.1	24.44	5	24.50	24.40	25.1	15,393	0.16%
2024/02/22	6.1	24.59	5	24.54	24.50	1.1	15,548	0.01%
2024/02/21	15.1	24.67	1	24.65	24.65	14.1	15,462	0.09%
2024/02/20	9.4	24.81	1	24.85	24.75	8.4	15,474	0.05%
2024/02/19	0.1	24.80	0.5	24.75	24.80	-0.4	15,942	0.00%
2024/02/16	11.2	24.60	0	0.00	24.65	11.2	16,164	0.07%
2024/02/15	0.2	24.75	0	0.00	24.65	0.2	16,245	0.00%
2024/02/05	8	24.54	0	24.65	24.50	7.9	16,018	0.05%
2024/02/02	0.9	24.80	0.1	24.85	24.85	0.9	15,635	0.01%
2024/02/01	0	24.85	0	0.00	24.90	0	15,583	0.00%
2024/01/31	2	24.78	2	24.75	24.75	0	15,622	0.00%
2024/01/30	2.6	24.82	0.1	24.85	24.75	2.5	15,642	0.02%
2024/01/29	11	24.90	13	24.95	25.00	-2	15,754	-0.01%
2024/01/26	3.1	24.85	1	24.90	24.85	2.1	15,870	0.01%
2024/01/25	0	24.75	0	0.00	24.65	0	15,891	0.00%
2024/01/24	6.5	24.61	0.1	24.70	24.65	6.4	15,832	0.04%
2024/01/23	0.9	24.65	0	0.00	24.65	0.9	15,780	0.01%
2024/01/22	11.6	24.62	0	0.00	24.55	11.6	15,738	0.07%
2024/01/19	10.1	24.65	0	0.00	24.70	10.1	15,569	0.06%
2024/01/18	6.4	24.56	17	24.70	24.55	-10.6	15,506	-0.07%
2024/01/17	9.2	24.68	56	24.80	24.60	-46.8	15,396	-0.30%
2024/01/16	6.3	24.99	0	0.00	25.00	6.3	15,148	0.04%
2024/01/15	2	25.30	5	25.40	25.40	-3	14,957	-0.02%
2024/01/11	0	0.00	1.2	25.50	25.40	-1.2	15,220	-0.01%
2024/01/10	0.2	25.48	0	0.00	25.40	0.2	15,145	0.00%
2024/01/09	1	25.55	0	25.75	25.50	1	15,226	0.01%
2024/01/08	0	25.75	0	0.00	25.80	0	15,229	0.00%
2024/01/05	2	25.70	4	25.64	25.65	-2	15,177	-0.01%
2024/01/04	0.2	25.60	3.1	25.60	25.70	-2.9	15,318	-0.02%
2024/01/03	13.1	25.55	2	25.60	25.60	11.1	15,632	0.07%
2024/01/02	1	25.80	7	25.88	25.90	-6	15,580	-0.04%
2023/12/29	10	25.80	0	0.00	25.80	10	15,639	0.06%
2023/12/28	0	0.00	2	25.78	25.80	-2	15,982	-0.01%
2023/12/27	0.1	25.62	63	25.53	25.70	-62.9	15,958	-0.39%
2023/12/26	0.1	25.45	5.4	25.45	25.50	-5.3	15,869	-0.03%
2023/12/22	1.1	25.31	0	0.00	25.40	1.1	15,902	0.01%
2023/12/21	0.1	25.30	3.7	25.32	25.40	-3.7	15,928	-0.02%
2023/12/20	0.1	25.45	0	0.00	25.40	0.1	15,837	0.00%
2023/12/19	0.6	25.45	1	25.40	25.50	-0.4	15,759	0.00%
2023/12/18	2	25.55	1	25.70	25.65	1	15,928	0.01%
2023/12/15	11	25.68	1	25.75	25.70	10	16,006	0.06%
2023/12/14	0	25.60	25	25.69	25.75	-25	15,631	-0.16%
2023/12/13	2.1	25.38	0	0.00	25.45	2.1	15,320	0.01%
2023/12/12	2	25.45	8	25.50	25.50	-6	15,780	-0.04%
2023/12/11	0.1	25.57	6	25.60	25.60	-5.9	15,935	-0.04%
2023/12/08	0	0.00	3	25.60	25.60	-3	15,933	-0.02%
2023/12/07	5.1	25.40	0	0.00	25.50	5.1	15,995	0.03%
2023/12/06	0	25.55	10.1	25.61	25.55	-10.1	16,053	-0.06%
2023/12/05	1	25.25	8	25.39	25.45	-7	15,903	-0.04%
2023/12/04	1.5	25.18	10	25.20	25.25	-8.5	15,964	-0.05%
2023/12/01	14	25.34	0	0.00	25.25	14	16,050	0.09%
2023/11/30	0.5	25.60	10.3	25.59	25.60	-9.8	15,938	-0.06%
2023/11/29	0	0.00	1	25.70	25.55	-1	15,390	-0.01%
2023/11/28	1	25.69	16.8	25.63	25.70	-15.8	15,247	-0.10%
2023/11/27	13	25.38	102.1	25.55	25.35	-89.1	15,485	-0.58%	大賣/
2023/11/24	9	25.50	1.2	25.50	25.50	7.8	15,446	0.05%
2023/11/22	2.1	25.50	6	25.60	25.50	-4	15,421	-0.03%
2023/11/21	50	25.55	46.3	25.60	25.70	3.7	15,392	0.02%
2023/11/20	0.2	25.12	53	25.11	25.20	-52.8	15,160	-0.35%
2023/11/17	25	25.19	12.1	25.12	25.15	12.9	15,128	0.09%
2023/11/16	90.2	25.13	44.1	24.96	25.15	46.1	15,028	0.31%
2023/11/15	0.1	24.55	6.8	24.57	24.60	-6.7	14,492	-0.05%
2023/11/14	2.4	24.46	3.5	24.50	24.50	-1	14,218	-0.01%
2023/11/13	1	24.50	10	24.60	24.50	-9	14,179	-0.06%
2023/11/10	2	24.40	1	24.45	24.50	1	14,489	0.01%
2023/11/09	3	24.50	7	24.51	24.45	-4	14,577	-0.03%
2023/11/08	5.6	24.54	0	0.00	24.55	5.6	14,809	0.04%
2023/11/07	0.3	24.42	3	24.47	24.50	-2.7	14,679	-0.02%
2023/11/06	0	0.00	4	24.60	24.55	-4	14,703	-0.03%
2023/11/03	11	24.26	3	24.40	24.35	8	14,523	0.06%
2023/11/02	3.2	24.23	7	24.15	24.15	-3.8	14,579	-0.03%
2023/11/01	1	23.85	3	23.85	23.85	-2	14,552	-0.01%
2023/10/31	1	23.85	0	0.00	23.85	1	14,678	0.01%
2023/10/30	9.1	23.94	0	0.00	23.85	9.1	14,894	0.06%
2023/10/27	1.1	23.90	1	23.90	24.00	0.1	14,857	0.00%
2023/10/26	4.3	23.86	1	23.90	23.80	3.3	15,070	0.02%
2023/10/25	0	0.00	1	24.00	23.95	-1	15,050	-0.01%
2023/10/24	2	23.95	12	23.93	23.95	-10	15,626	-0.06%
2023/10/23	1	23.90	52	23.95	24.05	-51	16,228	-0.31%
2023/10/20	8	24.07	4	24.10	24.00	4	16,482	0.02%
2023/10/19	8.3	24.31	0.6	24.36	24.20	7.7	16,384	0.05%
2023/10/18	5.2	24.52	2	24.60	24.50	3.2	16,613	0.02%
2023/10/17	10	24.63	0	0.00	24.70	10	16,772	0.06%
2023/10/16	4.3	24.63	10	24.63	24.70	-5.7	16,846	-0.03%
2023/10/13	3	24.63	1	24.55	24.65	2	16,874	0.01%
2023/10/12	1.1	24.70	1	24.70	24.75	0.1	17,048	0.00%
2023/10/11	0	0.00	2	24.55	24.60	-2	17,071	-0.01%
2023/10/06	13	24.12	15.1	24.17	24.20	-2.1	16,857	-0.01%
2023/10/05	1	24.00	3	24.10	24.00	-2	16,946	-0.01%
2023/10/04	38.7	23.86	0	0.00	23.80	38.7	16,918	0.23%
2023/10/03	3	24.10	0	0.00	24.10	3	16,657	0.02%
2023/10/02	25	24.22	0	0.00	24.15	25	16,730	0.15%
2023/09/28	6	24.20	0	24.25	24.25	6	17,234	0.03%
2023/09/27	0.1	24.15	6	24.18	24.15	-5.9	17,375	-0.03%
2023/09/26	2.4	24.19	0	24.15	24.15	2.4	17,441	0.01%
2023/09/25	1.6	24.19	1	24.30	24.30	0.6	17,418	0.00%
2023/09/22	14	24.13	0	0.00	24.10	14	17,676	0.08%
2023/09/21	8.2	24.11	0	0.00	24.05	8.2	17,755	0.05%
2023/09/20	1	24.35	30	24.30	24.35	-29	17,558	-0.17%
2023/09/19	1	24.45	0	0.00	24.45	1	17,476	0.01%
2023/09/18	0	0.00	10.8	24.45	24.45	-10.8	17,648	-0.06%
2023/09/15	13.2	24.56	0.3	24.70	24.40	12.9	17,710	0.07%
2023/09/14	2.1	24.42	13	24.67	24.80	-10.9	17,220	-0.06%
2023/09/13	1.1	24.32	0	0.00	24.30	1.1	17,044	0.01%
2023/09/12	0	0.00	4	24.25	24.25	-4	17,281	-0.02%
2023/09/11	6.6	24.11	0.1	24.30	24.15	6.5	17,201	0.04%
2023/09/08	68.2	24.23	0	24.25	24.20	68.1	17,161	0.40%
2023/09/07	24.5	24.25	22.9	24.26	24.20	1.6	17,201	0.01%
2023/09/06	5.3	24.42	2	24.35	24.35	3.3	17,154	0.02%
2023/09/05	6	24.53	1	24.65	24.50	5	17,051	0.03%
2023/09/04	11.1	24.62	0.1	24.69	24.60	11	17,088	0.06%
2023/09/01	5.2	24.60	0	24.65	24.55	5.2	17,206	0.03%
2023/08/31	4	24.51	3.9	24.76	24.45	0.1	17,334	0.00%
2023/08/30	2.6	24.84	3.9	24.83	24.80	-1.3	17,105	-0.01%
2023/08/29	5	24.60	0	0.00	24.60	5	17,267	0.03%
2023/08/28	1	24.50	1	24.50	24.50	0	17,312	0.00%
2023/08/25	4	24.40	20	24.43	24.35	-16	17,853	-0.09%
2023/08/24	14.1	24.46	5	24.42	24.40	9.1	17,935	0.05%
2023/08/23	8.3	24.59	1	24.60	24.55	7.3	17,763	0.04%
2023/08/22	4	24.70	0.8	24.75	24.65	3.2	17,798	0.02%
2023/08/21	7.8	24.78	5	24.65	24.85	2.8	17,833	0.02%
2023/08/18	2.1	24.73	8.3	24.51	24.60	-6.2	17,896	-0.03%
2023/08/17	2	24.50	0	0.00	24.50	2	17,943	0.01%
2023/08/16	11.1	24.62	0	0.00	24.55	11.1	17,968	0.06%
2023/08/15	11	25.11	2	25.00	25.00	9	18,074	0.05%
2023/08/14	5	25.38	6.2	25.40	25.35	-1.2	18,157	-0.01%
2023/08/11	2.6	25.83	0	0.00	25.70	2.6	18,303	0.01%
2023/08/10	11.1	25.85	0	0.00	25.85	11.1	18,654	0.06%
2023/08/09	2	25.60	4.5	25.77	25.90	-2.5	18,587	-0.01%
2023/08/08	2	25.60	0	25.75	25.60	2	18,629	0.01%
2023/08/07	1.1	25.70	0.4	25.80	25.75	0.7	18,521	0.00%
2023/08/04	0	0.00	4.2	25.59	25.55	-4.2	19,029	-0.02%
2023/08/02	8.5	25.67	19.4	25.66	25.65	-11	19,034	-0.06%
2023/08/01	1	25.90	0	0.00	25.95	1	18,926	0.01%
2023/07/31	4.1	25.88	38	25.97	25.85	-33.9	18,911	-0.18%
2023/07/28	2.4	25.94	0	0.00	25.95	2.4	18,840	0.01%
2023/07/27	9.8	25.98	5.3	25.92	26.00	4.5	19,073	0.02%
2023/07/26	17.1	26.89	8.3	26.89	26.95	8.8	18,746	0.05%
2023/07/25	5	26.25	5	26.45	26.55	0	18,198	0.00%
2023/07/24	3	26.32	1.6	26.25	26.25	1.4	17,976	0.01%
2023/07/21	0	0.00	9	26.57	26.45	-9	17,922	-0.05%
2023/07/20	0	0.00	1.7	26.51	26.60	-1.7	17,686	-0.01%
2023/07/19	1.2	26.35	26	26.50	26.45	-24.8	17,536	-0.14%
2023/07/18	0.8	26.35	10	26.43	26.45	-9.2	17,454	-0.05%
2023/07/17	3	26.33	13.6	26.41	26.45	-10.6	17,439	-0.06%
2023/07/14	28.6	26.07	3	26.18	26.30	25.6	17,330	0.15%
2023/07/13	1	26.00	1.4	26.05	26.00	-0.4	17,212	0.00%
2023/07/12	3.8	25.73	0	0.00	25.95	3.8	17,202	0.02%
2023/07/11	0	0.00	5	25.70	25.80	-5	17,178	-0.03%
2023/07/10	1	25.36	0	0.00	25.45	1	17,133	0.01%
2023/07/07	3	25.47	50	25.46	25.55	-47	17,090	-0.28%
2023/07/06	5	25.83	7.5	25.81	25.80	-2.5	17,046	-0.01%
2023/07/05	5.4	26.10	3	26.12	26.15	2.4	16,503	0.01%
2023/07/04	8.1	26.06	0	26.05	26.05	8	16,516	0.05%
2023/07/03	2	26.35	17.3	26.19	26.20	-15.3	17,050	-0.09%
2023/06/30	1	25.90	1	26.10	26.05	0	17,383	0.00%
2023/06/29	2	26.00	8	26.02	25.95	-6	17,356	-0.03%
2023/06/27	1	26.30	0	0.00	26.20	1	17,375	0.01%
2023/06/26	0.1	26.30	0.1	26.35	26.35	0.1	17,445	0.00%
2023/06/21	1.1	26.35	1.4	26.38	26.40	-0.3	17,372	0.00%
2023/06/20	1.2	26.22	0	0.00	26.30	1.2	17,509	0.01%
2023/06/19	0.1	26.15	5	26.10	26.30	-5	17,602	-0.03%
2023/06/16	0.3	26.25	1.1	26.29	26.20	-0.8	17,763	0.00%
2023/06/15	1	26.15	2.6	26.20	26.25	-1.6	17,695	-0.01%
2023/06/14	5	26.24	1.1	26.29	26.25	3.9	18,005	0.02%
2023/06/13	0	0.00	2	26.30	26.30	-2	18,799	-0.01%
2023/06/12	6	26.23	0.1	26.32	26.20	5.9	18,972	0.03%
2023/06/09	1	26.60	4.4	26.58	26.50	-3.4	19,209	-0.02%
2023/06/08	4	26.50	2.5	26.54	26.60	1.5	19,690	0.01%
2023/06/07	3	26.58	0	0.00	26.70	3	20,013	0.01%
2023/06/06	0	0.00	0	26.47	26.55	0	20,186	0.00%
2023/06/05	0	0.00	3.2	26.49	26.35	-3.2	20,288	-0.02%
2023/06/02	0	0.00	0	26.03	26.00	0	20,283	0.00%
2023/06/01	0	0.00	0.3	26.00	25.85	-0.3	20,341	0.00%
2023/05/31	1.1	25.85	1	25.95	25.90	0.1	20,433	0.00%
2023/05/30	1	25.85	7.1	25.90	25.90	-6.1	20,093	-0.03%
2023/05/29	2	25.85	1.5	25.92	25.80	0.5	20,295	0.00%
2023/05/26	6	25.73	3	25.85	25.75	3	21,019	0.01%
2023/05/25	0.2	25.94	0	25.95	25.80	0.2	21,338	0.00%
2023/05/24	0	0.00	5	26.00	26.10	-5	21,844	-0.02%
2023/05/23	0	0.00	4	26.06	26.10	-4	24,309	-0.02%
2023/05/22	20.8	26.30	2	26.15	26.20	18.8	24,670	0.08%
2023/05/19	0.1	26.00	3.5	26.26	26.30	-3.4	24,822	-0.01%
2023/05/18	2	25.90	57.4	25.95	26.00	-55.4	24,535	-0.23%
2023/05/17	1.6	25.67	2.8	25.81	25.90	-1.2	24,518	0.00%
2023/05/16	0.1	25.35	24.3	25.57	25.70	-24.3	24,504	-0.10%
2023/05/15	1	25.35	1	25.30	25.30	0	24,649	0.00%
2023/05/12	1	25.30	10.8	25.21	25.25	-9.8	24,732	-0.04%
2023/05/11	15	25.37	0	25.40	25.45	15	24,717	0.06%
2023/05/10	1	25.35	11	25.45	25.50	-10	24,967	-0.04%
2023/05/09	4.2	25.00	11	24.95	25.05	-6.8	24,612	-0.03%
2023/05/08	0.1	24.95	9.1	25.00	24.95	-9	24,684	-0.04%
2023/05/05	0.6	25.00	9	24.90	24.95	-8.4	24,564	-0.03%
2023/05/04	0.5	24.83	8.6	24.81	24.90	-8.1	24,734	-0.03%
2023/05/03	9.5	24.78	20.2	24.76	24.80	-10.7	24,849	-0.04%
2023/05/02	25	24.62	2.7	24.69	24.90	22.3	25,028	0.09%
2023/04/28	3.1	24.84	15.1	24.85	24.95	-11.9	25,602	-0.05%
2023/04/27	13.9	24.80	0	0.00	24.80	13.9	25,915	0.05%
2023/04/26	3.6	24.92	4.5	24.96	24.95	-0.9	26,074	0.00%
2023/04/25	2.8	24.93	1	25.00	24.95	1.8	26,059	0.01%
2023/04/24	0.2	25.00	6.2	24.83	25.00	-6	26,186	-0.02%
2023/04/21	2.2	24.81	5	24.90	24.85	-2.8	26,318	-0.01%
2023/04/20	1	24.90	24	24.90	24.90	-23	26,408	-0.09%
2023/04/19	7	25.04	12.3	25.03	25.05	-5.3	26,893	-0.02%
2023/04/18	1	25.25	6	25.23	25.30	-5	26,824	-0.02%
2023/04/17	2.5	25.20	0	25.20	25.25	2.4	26,845	0.01%
2023/04/14	0.1	25.35	13	25.41	25.45	-12.9	26,928	-0.05%
2023/04/13	0.1	25.25	16.2	25.20	25.30	-16.1	26,870	-0.06%
2023/04/12	1.1	25.20	0.1	25.19	25.30	0.9	26,846	0.00%
2023/04/11	2	25.20	30.1	25.20	25.25	-28	26,870	-0.10%
2023/04/10	0.2	25.00	51	25.10	25.00	-50.8	26,754	-0.19%
2023/04/07	15	24.99	1	24.95	25.00	14	26,718	0.05%
2023/04/06	14.3	25.38	3.2	25.30	25.45	11.1	26,524	0.04%
2023/03/31	2	25.15	18	25.23	25.30	-16	25,953	-0.06%
2023/03/30	2	24.95	15	24.99	25.00	-13	25,577	-0.05%
2023/03/29	1	24.90	0	0.00	24.90	1	25,366	0.00%
2023/03/28	0	0.00	51	24.72	24.80	-51	25,574	-0.20%
2023/03/27	7	24.69	8.7	24.67	24.70	-1.7	25,631	-0.01%
2023/03/24	15	24.58	6	24.65	24.70	9	25,780	0.03%
2023/03/23	6	24.35	9.4	24.51	24.65	-3.4	25,780	-0.01%
2023/03/22	2	24.30	10.1	24.39	24.45	-8.1	25,746	-0.03%
2023/03/21	55.5	24.05	40	23.90	23.95	15.5	25,969	0.06%
2023/03/20	4.2	23.68	10	23.65	23.75	-5.9	25,940	-0.02%
2023/03/17	11.7	23.65	0	0.00	23.70	11.7	25,820	0.05%
2023/03/16	25.6	23.57	18	23.60	23.55	7.6	25,737	0.03%
2023/03/15	24.3	24.07	0	0.00	24.00	24.3	25,346	0.10%
2023/03/14	25.8	24.10	3	24.10	24.05	22.8	25,227	0.09%
2023/03/13	16.2	24.28	11	24.30	24.35	5.2	24,999	0.02%
2023/03/10	18.9	24.59	2.1	24.56	24.55	16.8	24,830	0.07%
2023/03/09	19	24.82	0	0.00	24.85	19	24,730	0.08%
2023/03/08	2	25.00	12	25.00	25.00	-10	25,046	-0.04%
2023/03/07	4	24.95	11.8	24.91	25.00	-7.8	25,186	-0.03%
2023/03/06	2.2	24.72	3.8	24.73	24.85	-1.6	25,275	-0.01%
2023/03/03	1.4	24.71	0	0.00	24.65	1.4	25,394	0.01%
2023/03/02	8.2	24.71	0	0.00	24.70	8.2	25,413	0.03%
2023/03/01	6.1	24.84	0	0.00	24.80	6.1	25,464	0.02%
2023/02/24	5.1	24.92	0.5	24.99	24.95	4.6	25,274	0.02%
2023/02/23	9.7	24.89	16	24.90	24.95	-6.3	24,712	-0.03%
2023/02/22	20.9	24.72	11.1	24.78	24.90	9.9	24,520	0.04%
2023/02/21	120.8	24.69	109.1	24.71	24.75	11.6	24,211	0.05%	大買/大賣/
2023/02/20	2.2	25.97	15.6	26.00	26.00	-13.3	22,032	-0.06%
2023/02/17	1.1	25.26	11.1	25.27	25.40	-10	22,020	-0.05%
2023/02/16	4	25.14	0	0.00	25.10	4	22,302	0.02%
2023/02/15	34	25.12	1	25.25	25.05	33	22,859	0.14%
2023/02/14	109	25.31	10	25.30	25.25	99	22,744	0.44%	大買/
2023/02/13	22	25.15	31.5	24.98	25.20	-9.5	22,744	-0.04%
2023/02/10	10	24.75	0.1	24.75	24.70	10	22,403	0.04%
2023/02/09	13	24.51	0	0.00	24.60	13	22,403	0.06%
2023/02/08	7.5	24.52	10.1	24.50	24.50	-2.6	22,448	-0.01%
2023/02/07	27	24.46	0	0.00	24.40	27	22,204	0.12%
2023/02/06	14.6	24.55	0.2	24.67	24.50	14.4	22,109	0.07%
2023/02/03	14.8	24.71	0	0.00	24.70	14.8	21,991	0.07%
2023/02/02	28	24.58	2.1	24.65	24.65	26	22,066	0.12%
2023/02/01	4.9	24.67	0	0.00	24.65	4.9	21,983	0.02%
2023/01/31	1.9	24.70	0	0.00	24.50	1.9	22,091	0.01%
2023/01/30	2	24.55	54.1	24.69	24.90	-52.1	21,892	-0.24%
2023/01/17	37	24.24	11	24.30	24.15	26	21,493	0.12%
2023/01/16	7	24.49	19.6	24.51	24.45	-12.6	21,542	-0.06%
2023/01/13	0	0.00	3.1	24.35	24.25	-3.1	21,747	-0.01%
2023/01/12	7	24.18	0	0.00	24.05	7	22,253	0.03%
2023/01/11	2.2	24.30	3.2	24.35	24.20	-1	22,618	0.00%
2023/01/10	3	24.45	1	24.50	24.50	2	23,176	0.01%
2023/01/09	1	24.45	23	24.46	24.60	-22	23,482	-0.09%
2023/01/06	2	23.98	1	23.95	23.95	1	23,520	0.00%
2023/01/05	1	24.00	0.1	24.05	24.00	1	24,293	0.00%
2023/01/04	11.2	23.82	0	0.00	23.80	11.2	24,469	0.05%
2023/01/03	4	23.91	0	0.00	24.00	4	24,994	0.02%
2022/12/29	4.2	23.91	0	0.00	24.10	4.2	25,674	0.02%
2022/12/28	21	24.10	1	24.15	24.05	20	25,844	0.08%
2022/12/27	1	24.25	0	0.00	24.30	1	26,088	0.00%
2022/12/23	0	0.00	0.1	24.20	24.10	-0.1	26,908	0.00%
2022/12/22	15.1	24.15	0	0.00	24.35	15.1	27,330	0.06%
2022/12/21	2.3	23.98	0	0.00	24.10	2.3	27,681	0.01%
2022/12/20	31.1	23.90	0	0.00	24.00	31.1	27,990	0.11%
2022/12/19	2	24.08	0	0.00	24.30	2	28,030	0.01%
2022/12/16	1.2	24.44	0	0.00	24.25	1.2	28,079	0.00%
2022/12/15	10.1	24.60	6	24.57	24.60	4.1	28,313	0.01%
2022/12/14	0.3	24.58	2.1	24.62	24.65	-1.7	28,358	-0.01%
2022/12/13	9.1	24.21	0	0.00	24.20	9.1	28,309	0.03%
2022/12/12	2.3	24.43	0	0.00	24.55	2.3	27,953	0.01%
2022/12/09	0	0.00	1	24.60	24.65	-1	28,309	0.00%
2022/12/08	12	24.30	20	24.50	24.65	-8	28,421	-0.03%
2022/12/07	0	0.00	3	24.47	24.40	-3	28,384	-0.01%
2022/12/06	2.2	24.14	6.5	24.17	24.20	-4.3	28,176	-0.02%
2022/12/05	2.1	24.28	0.2	24.35	24.25	1.9	28,230	0.01%
2022/12/02	32.1	24.23	0	0.00	24.15	32.1	28,164	0.11%
2022/12/01	14	24.60	1	24.65	24.60	13	28,065	0.05%
2022/11/30	10	24.60	22.3	24.77	24.80	-12.3	27,907	-0.04%
2022/11/29	15	24.35	10	24.46	24.50	5	27,597	0.02%
2022/11/28	0.3	24.02	0	0.00	24.10	0.3	27,285	0.00%
2022/11/25	1.1	24.15	0	0.00	24.15	1.1	27,359	0.00%
2022/11/24	34	24.23	1	24.25	24.25	33	27,342	0.12%
2022/11/23	6.4	23.97	3	24.00	24.00	3.4	27,320	0.01%
2022/11/22	7.6	23.62	4	23.70	23.75	3.6	27,186	0.01%
2022/11/21	12.3	23.51	0	0.00	23.75	12.3	27,053	0.05%
2022/11/18	21.2	23.57	0	23.65	23.70	21.2	26,863	0.08%
2022/11/17	8.2	23.66	0	0.00	23.75	8.2	26,730	0.03%
2022/11/16	16	24.03	33	24.00	24.00	-17	26,587	-0.06%
2022/11/15	3	24.05	7	24.11	24.20	-4	26,305	-0.02%
2022/11/14	35	24.00	0	0.00	24.05	35	25,900	0.14%
2022/11/11	11.1	23.68	45.5	23.75	24.00	-34.4	25,449	-0.14%
2022/11/10	5	23.24	0	0.00	23.20	5	24,852	0.02%
2022/11/09	1	23.50	1	23.45	23.45	0	24,785	0.00%
2022/11/08	10	23.46	60	23.50	23.50	-50	24,490	-0.20%
2022/11/07	10.3	23.37	32.1	23.33	23.50	-21.8	24,427	-0.09%
2022/11/04	10.4	22.96	0	0.00	23.05	10.4	24,457	0.04%
2022/11/03	22	23.07	1.6	23.11	23.05	20.4	24,429	0.08%
2022/11/02	100.4	23.31	1	23.30	23.25	99.4	24,583	0.40%
2022/11/01	3	23.38	60.1	23.43	23.40	-57	24,560	-0.23%
2022/10/31	65.3	23.26	60.1	23.43	23.20	5.2	24,549	0.02%
2022/10/28	63.3	23.10	0.1	23.20	23.15	63.3	24,458	0.26%
2022/10/27	13	23.23	25	23.44	23.10	-12	24,668	-0.05%
2022/10/26	0	23.15	49.1	23.21	23.20	-49	24,592	-0.20%
2022/10/25	8.5	22.68	0	0.00	22.80	8.5	24,368	0.03%
2022/10/24	5	22.80	3.1	22.87	22.85	2	24,346	0.01%
2022/10/21	70.5	22.88	5	22.97	22.95	65.5	24,367	0.27%
2022/10/20	7.8	22.19	33	22.33	22.55	-25.3	24,420	-0.10%
2022/10/19	37.9	22.64	62	22.58	22.50	-24.1	24,148	-0.10%
2022/10/18	60.4	23.19	4	22.90	23.00	56.4	24,006	0.24%
2022/10/17	11.2	23.12	39	23.07	23.10	-27.8	23,675	-0.12%
2022/10/14	7.8	23.61	1	23.65	23.55	6.8	23,619	0.03%
2022/10/13	65.8	23.81	38	23.59	23.75	27.8	23,349	0.12%
2022/10/12	4	24.30	65.1	24.48	24.60	-61	22,797	-0.27%
2022/10/11	22	24.66	118	24.50	24.40	-96	22,867	-0.42%	大賣/
2022/10/07	15.9	25.31	25	25.35	25.30	-9.1	22,305	-0.04%
2022/10/06	8	25.24	0	25.30	25.45	8	22,453	0.04%
2022/10/05	36.2	25.34	0	0.00	25.25	36.2	22,312	0.16%
2022/10/04	47.8	25.41	0	0.00	25.30	47.8	22,603	0.21%
2022/10/03	7.7	25.39	3	25.42	25.35	4.7	23,041	0.02%
2022/09/30	1.6	25.86	0	0.00	25.75	1.6	22,887	0.01%
2022/09/29	6.1	25.97	4	26.01	26.10	2.1	22,759	0.01%
2022/09/28	2	26.10	21.3	26.03	26.10	-19.2	22,658	-0.08%
2022/09/27	10.2	26.19	3.3	26.18	26.15	6.9	22,376	0.03%
2022/09/26	26.5	26.60	1.1	26.56	26.35	25.3	22,217	0.11%
2022/09/23	10	26.85	4	26.88	26.75	6	22,276	0.03%
2022/09/22	12.5	26.89	2	27.00	26.80	10.5	22,245	0.05%
2022/09/21	9.2	27.30	0	0.00	27.30	9.2	21,945	0.04%
2022/09/20	6.3	27.39	0	0.00	27.40	6.3	21,898	0.03%
2022/09/19	4	27.40	9	27.47	27.40	-5	21,916	-0.02%
2022/09/16	5.4	27.42	0	0.00	27.40	5.4	21,998	0.02%
2022/09/15	1	27.35	4	27.54	27.55	-3	21,723	-0.01%
2022/09/14	3.1	27.55	0.6	27.60	27.40	2.5	21,826	0.01%
2022/09/13	0.5	27.85	4.7	27.85	27.75	-4.2	21,825	-0.02%
2022/09/12	3.8	27.68	1	27.75	27.75	2.8	21,909	0.01%
2022/09/08	2.4	27.41	1	27.54	27.50	1.4	22,215	0.01%
2022/09/07	6.1	27.45	0	27.60	27.30	6.1	22,493	0.03%
2022/09/06	0	27.80	3.9	27.78	27.80	-3.9	22,502	-0.02%
2022/09/05	2.5	27.54	0	27.67	27.55	2.5	22,607	0.01%
2022/09/02	6	27.66	1.6	27.71	27.60	4.4	22,677	0.02%
2022/09/01	22.2	27.82	1	27.70	27.65	21.2	22,680	0.09%
2022/08/31	1.5	28.02	0.8	28.21	28.20	0.6	22,507	0.00%
2022/08/30	1.1	27.61	0	0.00	27.65	1.1	22,279	0.00%
2022/08/29	2.2	27.57	0	0.00	27.70	2.2	22,262	0.01%
2022/08/24	2.5	27.61	0.3	27.66	27.65	2.2	22,660	0.01%
2022/08/23	3	27.55	1	27.70	27.55	2	23,486	0.01%
2022/08/22	5	27.80	1	27.90	27.80	4	23,625	0.02%
2022/08/19	2	27.90	2	28.10	28.05	0	23,772	0.00%
2022/08/18	6.5	28.03	3	28.20	28.05	3.5	24,571	0.01%
2022/08/17	8.1	28.21	1	28.40	28.25	7.1	24,592	0.03%
2022/08/16	23.1	28.20	21	28.25	28.30	2.1	24,579	0.01%
2022/08/15	18.1	28.36	20	28.50	28.35	-1.9	24,915	-0.01%
2022/08/12	13	28.35	1	28.40	28.45	12	25,136	0.05%
2022/08/11	43.4	28.59	8	28.55	28.50	35.4	25,489	0.14%
2022/08/10	30	28.30	0.2	28.25	28.15	29.8	25,919	0.11%
2022/08/09	30	28.08	5.6	27.83	28.10	24.4	26,201	0.09%
2022/08/08	2	27.50	0.7	27.80	27.60	1.3	26,293	0.00%
2022/08/05	0.5	27.55	50	27.49	27.55	-49.5	26,864	-0.18%
2022/08/04	3.1	27.07	23	27.12	27.30	-19.9	27,340	-0.07%
2022/08/03	7	27.02	2	27.30	27.20	5	27,583	0.02%
2022/08/02	7	27.08	1.4	27.27	27.35	5.6	28,013	0.02%
2022/08/01	1	27.20	0	0.00	27.20	1	28,162	0.00%
2022/07/29	23.8	27.42	6	27.13	27.50	17.8	28,435	0.06%
2022/07/28	75.7	27.46	6.6	27.39	27.65	69.1	28,289	0.24%
2022/07/27	15.2	29.27	52	29.11	29.35	-36.8	28,025	-0.13%
2022/07/26	8	29.15	0	0.00	29.20	8	27,904	0.03%
2022/07/25	46.1	29.28	9.3	29.30	29.15	36.7	27,790	0.13%
2022/07/22	13	28.49	4	29.00	29.05	9	27,909	0.03%
2022/07/21	3	28.48	30.2	28.41	28.45	-27.2	27,922	-0.10%
2022/07/20	18	27.98	0	0.00	27.85	18	27,933	0.06%
2022/07/19	40.1	27.69	0	0.00	27.85	40.1	27,927	0.14%
2022/07/18	2	27.75	13.4	27.92	28.00	-11.4	28,027	-0.04%
2022/07/15	3.2	27.14	0	0.00	27.20	3.2	27,870	0.01%
2022/07/14	14.6	27.45	8	27.53	27.40	6.6	27,967	0.02%
2022/07/13	6	27.05	5	27.27	27.10	1	27,947	0.00%
2022/07/12	7.5	26.65	37	26.65	26.50	-29.5	28,125	-0.10%
2022/07/11	19.4	27.48	30.6	27.36	27.05	-11.2	27,990	-0.04%
2022/07/08	44.4	28.51	1	28.30	28.30	43.4	28,352	0.15%
2022/07/07	66	28.36	55	28.51	28.60	11	28,510	0.04%
2022/07/06	18.1	28.68	90	28.70	28.60	-71.9	28,719	-0.25%
2022/07/05	10	29.25	8	29.00	29.05	2	29,133	0.01%
2022/07/04	3	29.07	0	0.00	28.95	3	29,590	0.01%
2022/07/01	7.1	28.87	1	29.25	29.10	6.1	30,456	0.02%
2022/06/30	2.7	29.09	0	0.00	29.00	2.7	30,507	0.01%
2022/06/29	2.5	29.38	2	29.58	29.40	0.5	30,565	0.00%
2022/06/28	1.1	29.55	41	29.72	29.70	-40	30,665	-0.13%
2022/06/27	2	29.78	17.8	29.89	29.70	-15.8	30,904	-0.05%
2022/06/24	60.1	29.65	18	29.69	29.65	42	31,025	0.14%
2022/06/23	2.1	29.27	37.2	29.31	29.40	-35.1	31,097	-0.11%
2022/06/22	21.1	29.13	0	0.00	28.95	21.1	30,976	0.07%
2022/06/21	0	0.00	16	29.44	29.50	-16	30,840	-0.05%
2022/06/20	15.1	29.26	7.3	29.44	29.00	7.9	30,838	0.03%
2022/06/17	4.5	28.94	6	29.23	29.10	-1.5	30,830	0.00%
2022/06/16	2.1	29.41	11	29.69	29.50	-8.9	30,482	-0.03%
2022/06/15	4.5	29.11	0	0.00	29.15	4.5	30,603	0.01%
2022/06/14	21.5	29.02	6	29.08	29.45	15.5	30,745	0.05%
2022/06/13	4.1	28.85	0	0.00	28.90	4.1	30,810	0.01%
2022/06/10	19.8	29.07	115	28.85	29.15	-95.2	30,665	-0.31%	大賣/
2022/06/09	117	29.28	0	29.20	29.15	117	30,719	0.38%	大買/鉅額交易
2022/06/08	115.2	29.50	0	0.00	29.50	115.2	30,664	0.38%	大買/鉅額交易
2022/06/07	2.3	29.32	0.1	29.45	29.35	2.2	30,891	0.01%
2022/06/06	1	29.60	0	0.00	29.60	1	31,008	0.00%
2022/06/02	18	29.47	10	29.60	29.55	8	31,306	0.03%
2022/06/01	66	29.95	3	29.93	29.80	63	31,558	0.20%
2022/05/31	16	29.73	152	29.79	30.60	-136	31,353	-0.43%	大賣/鉅額交易
2022/05/30	166	29.66	13.2	29.77	30.05	152.9	30,566	0.50%	大買/鉅額交易
2022/05/27	2.1	29.20	48	29.15	29.40	-46	30,477	-0.15%
2022/05/26	60.5	28.83	2	28.75	28.80	58.5	30,519	0.19%
2022/05/25	2.1	29.55	0	0.00	29.55	2.1	30,243	0.01%
2022/05/24	12.1	29.61	1	29.70	29.45	11.1	30,635	0.04%
2022/05/23	35	29.50	9	29.62	29.45	26	30,589	0.08%
2022/05/20	1	28.95	3	29.02	28.90	-2	30,556	-0.01%
2022/05/19	26.4	28.78	2	28.90	28.75	24.4	30,358	0.08%
2022/05/18	12.1	29.39	23	29.39	29.60	-11	29,968	-0.04%
2022/05/17	44	28.80	2	28.88	28.60	42	29,719	0.14%
2022/05/16	8.2	29.02	5	29.30	29.10	3.2	29,628	0.01%
2022/05/13	12	29.37	37	29.45	29.45	-25	29,513	-0.08%
2022/05/12	19	29.74	40	29.46	29.50	-21	29,045	-0.07%
2022/05/11	10.2	30.51	1	30.55	30.65	9.2	28,676	0.03%
2022/05/10	34.3	30.13	1	30.15	30.35	33.3	28,560	0.12%
2022/05/09	9.1	30.86	73	31.02	30.70	-63.9	28,178	-0.23%
2022/05/06	183.7	31.75	116	31.72	31.80	67.7	28,159	0.24%	大買/大賣/
2022/05/05	68.4	32.37	141	32.20	32.10	-72.7	28,325	-0.26%	大賣/
2022/05/04	5.1	32.59	1	32.55	32.40	4.1	28,119	0.01%
2022/05/03	12.5	32.84	25	32.85	32.70	-12.6	28,203	-0.04%
2022/04/29	20	33.45	1.1	33.50	33.85	18.9	27,989	0.07%
2022/04/28	0	33.20	2	33.40	33.30	-2	27,975	-0.01%
2022/04/27	3.3	33.09	7	32.84	33.20	-3.7	27,580	-0.01%
2022/04/26	0	0.00	43	33.18	33.45	-43	27,301	-0.16%
2022/04/25	74.2	32.31	78	32.44	32.45	-3.8	26,959	-0.01%
2022/04/22	63.1	32.41	9	32.59	33.00	54.1	26,784	0.20%
2022/04/21	5	32.13	70.6	32.85	32.20	-65.6	26,673	-0.25%
2022/04/20	104.5	32.30	27.7	32.30	32.50	76.9	26,892	0.29%	大買/
2022/04/19	10.2	32.11	7.1	32.40	32.15	3.1	26,908	0.01%
2022/04/18	24	32.21	13	32.06	32.20	11	26,963	0.04%
2022/04/15	4.4	33.37	17.8	33.42	33.30	-13.4	26,415	-0.05%
2022/04/14	19.9	33.61	78.1	33.73	33.35	-58.2	26,342	-0.22%
2022/04/13	0	35.15	40	35.20	35.25	-40	25,645	-0.16%
2022/04/12	2	34.88	1	35.00	35.15	1	25,441	0.00%
2022/04/11	2.8	35.08	42.6	35.22	35.35	-39.8	25,024	-0.16%
2022/04/08	4	34.18	12	34.63	34.85	-8	24,284	-0.03%
2022/04/07	15.1	34.13	51.8	34.06	33.75	-36.7	23,842	-0.15%
2022/04/06	13.8	33.31	13.8	33.31	34.05	-0.1	22,977	0.00%
2022/04/01	1.8	32.96	51	32.93	33.00	-49.2	22,610	-0.22%
2022/03/31	11.1	33.08	0	0.00	33.05	11.1	22,363	0.05%
2022/03/30	51.4	32.84	22	32.64	32.85	29.4	22,078	0.13%
2022/03/29	14	32.31	5.5	32.25	32.30	8.5	21,769	0.04%
2022/03/28	6.1	31.99	3.1	31.97	32.10	2.9	21,517	0.01%
2022/03/25	3	31.72	3.7	31.64	31.80	-0.7	21,349	0.00%
2022/03/24	0	0.00	23	31.79	31.80	-23	21,255	-0.11%
2022/03/23	18.2	31.64	45	31.67	31.70	-26.8	21,237	-0.13%
2022/03/22	1.5	31.20	11	31.21	31.40	-9.6	20,979	-0.05%
2022/03/21	61	31.15	1	31.20	31.15	60	20,700	0.29%
2022/03/18	16.5	31.06	0.3	31.15	31.05	16.3	20,610	0.08%
2022/03/17	3.1	30.94	13	31.16	30.90	-9.9	20,246	-0.05%
2022/03/16	6	30.44	12	30.37	30.50	-6	19,838	-0.03%
2022/03/15	113	30.00	11.2	30.01	30.10	101.8	19,599	0.52%	大買/鉅額交易
2022/03/14	0	0.00	4	30.01	30.05	-4	19,488	-0.02%
2022/03/11	4.1	29.90	3	29.90	29.95	1.1	19,522	0.01%
2022/03/10	6.3	29.57	22.5	29.73	29.90	-16.1	19,461	-0.08%
2022/03/09	8.7	28.99	0	0.00	28.80	8.7	19,237	0.05%
2022/03/08	5.5	28.74	3	28.90	28.95	2.5	19,069	0.01%
2022/03/07	4.4	29.04	20.2	29.08	29.20	-15.8	18,755	-0.08%
2022/03/04	3	29.65	0	0.00	29.70	3	18,877	0.02%
2022/03/03	0.1	29.95	0	0.00	29.95	0.1	18,961	0.00%
2022/03/02	0	0.00	3	29.90	29.90	-3	19,008	-0.02%
2022/03/01	2.1	29.80	68	29.82	29.80	-65.9	18,859	-0.35%
2022/02/25	16.5	29.37	0	0.00	29.45	16.5	19,000	0.09%
2022/02/24	30.3	29.59	15.6	29.50	29.60	14.7	18,467	0.08%
2022/02/23	33	30.00	3	29.95	30.00	30	18,052	0.17%
2022/02/22	31	29.92	17.4	29.87	30.00	13.6	18,132	0.08%
2022/02/21	13.2	30.16	87	30.23	30.20	-73.8	17,846	-0.41%
2022/02/18	0	0.00	10	30.45	30.35	-10	17,825	-0.06%
2022/02/17	3	30.55	0	0.00	30.50	3	17,913	0.02%
2022/02/16	1	30.60	15	30.59	30.65	-14	17,857	-0.08%
2022/02/15	4	30.33	6.5	30.30	30.25	-2.5	17,736	-0.01%
2022/02/14	2	30.15	0	0.00	30.35	2	18,057	0.01%
2022/02/11	10	30.10	1	30.25	30.40	9	18,304	0.05%
2022/02/10	5	30.15	0	0.00	30.30	5	18,248	0.03%
2022/02/09	11	30.24	15.8	30.26	30.35	-4.8	18,159	-0.03%
2022/02/08	43.5	30.05	13	30.06	30.10	30.5	17,802	0.17%
2022/02/07	8.1	29.67	13	29.44	29.95	-4.9	17,460	-0.03%
2022/01/26	4.3	28.95	3.1	28.89	29.00	1.2	16,923	0.01%
2022/01/25	13	28.51	21.3	28.51	28.85	-8.3	16,852	-0.05%
2022/01/24	3.4	28.55	0	0.00	28.85	3.4	16,611	0.02%
2022/01/21	10	28.75	3	28.75	28.85	7	16,652	0.04%
2022/01/20	16.1	28.82	20	28.80	28.95	-3.9	16,580	-0.02%
2022/01/19	8	29.06	6	29.01	29.00	2	16,539	0.01%
2022/01/18	7	29.24	31	29.06	29.20	-24	16,580	-0.14%
2022/01/17	10	29.17	1	29.20	29.20	9	16,515	0.05%
2022/01/14	14.3	29.51	13	29.67	29.50	1.3	16,375	0.01%
2022/01/13	43	29.61	26.1	29.67	29.90	16.9	16,353	0.10%
2022/01/12	7	29.26	30.3	29.20	29.40	-23.3	16,038	-0.14%
2022/01/11	2	29.28	16.5	29.17	29.30	-14.5	15,830	-0.09%
2022/01/10	1.1	28.86	0	0.00	28.95	1.1	15,589	0.01%
2022/01/07	62	28.78	38.1	28.94	28.95	23.9	15,599	0.15%
2022/01/06	30	28.45	25.1	28.45	28.55	5	15,267	0.03%
2022/01/05	1	28.00	11.4	28.19	28.20	-10.4	14,964	-0.07%
2022/01/04	5	28.10	2	28.08	28.10	3	15,078	0.02%
2022/01/03	2	28.05	0.3	28.10	28.00	1.7	15,109	0.01%
2021/12/30	10	28.05	5.4	28.07	28.05	4.6	15,184	0.03%
2021/12/29	22	28.09	3.2	27.97	28.05	18.8	15,235	0.12%
2021/12/28	2.1	27.95	2.7	27.99	28.00	-0.6	15,216	0.00%
2021/12/27	0	0.00	1	27.90	27.95	-1	15,232	-0.01%
2021/12/23	1.6	27.93	1	27.95	27.90	0.6	15,713	0.00%
2021/12/22	14	27.82	0	27.95	27.90	14	15,935	0.09%
2021/12/21	11	27.90	30	27.90	27.95	-19	15,970	-0.12%
2021/12/20	5.3	27.76	1	27.90	27.80	4.3	16,105	0.03%
2021/12/17	0	0.00	21.1	27.90	28.00	-21.1	16,162	-0.13%
2021/12/16	2	27.73	20	27.78	27.85	-18	16,103	-0.11%
2021/12/14	1	27.60	14	27.72	27.75	-13	17,018	-0.08%
2021/12/13	5	27.93	0	0.00	27.85	5	17,039	0.03%
2021/12/10	0.1	27.90	0	0.00	27.95	0.1	16,974	0.00%
2021/12/09	2.4	27.90	12.1	27.96	28.00	-9.6	17,054	-0.06%
2021/12/08	0.3	28.00	3	27.97	28.00	-2.7	17,096	-0.02%
2021/12/07	0	0.00	16.8	27.96	28.00	-16.8	17,150	-0.10%
2021/12/06	2.2	27.85	2.6	27.93	27.90	-0.4	17,161	0.00%
2021/12/02	1	27.50	0	0.00	27.70	1	17,391	0.01%
2021/11/30	1	27.20	0	0.00	26.95	1	17,713	0.01%
2021/11/29	9	27.23	1.3	27.26	27.20	7.7	17,555	0.04%
2021/11/26	1.9	27.55	2	27.60	27.60	-0.1	18,159	0.00%
2021/11/25	0	0.00	1.1	27.81	27.90	-1.1	19,582	-0.01%
2021/11/24	0	0.00	4	27.96	28.00	-4	20,638	-0.02%
2021/11/23	7	27.34	2.1	27.40	27.40	4.9	21,097	0.02%
2021/11/22	4.5	27.38	2	27.43	27.50	2.5	21,440	0.01%
2021/11/19	5	27.69	1	27.70	27.65	4	21,606	0.02%
2021/11/18	3.9	27.90	9.4	27.91	27.95	-5.4	22,181	-0.02%
2021/11/17	18.1	27.90	8.2	27.90	27.95	9.9	22,368	0.04%
2021/11/16	1	27.90	2.2	27.85	27.90	-1.2	22,525	-0.01%
2021/11/15	1	27.90	2.9	27.74	27.95	-1.9	22,819	-0.01%
2021/11/12	4.1	27.72	5	27.62	27.60	-0.9	22,868	0.00%
2021/11/11	0	0.00	23.4	27.57	27.75	-23.4	23,019	-0.10%
2021/11/10	2	27.18	24	27.27	27.35	-22	22,766	-0.10%
2021/11/09	0	0.00	1.1	26.85	27.00	-1.1	22,490	0.00%
2021/11/08	0	0.00	12.1	26.81	26.90	-12.1	22,524	-0.05%
2021/11/05	1	26.75	0	0.00	26.80	1	22,508	0.00%
2021/11/04	1	26.75	1	26.75	26.70	0	22,650	0.00%
2021/11/03	0.3	26.65	1.6	26.70	26.70	-1.3	22,821	-0.01%
2021/11/02	0	0.00	1.2	26.69	26.70	-1.2	22,957	-0.01%
2021/11/01	1	26.60	5.8	26.71	26.65	-4.7	23,062	-0.02%
2021/10/29	4.1	26.47	1	26.50	26.55	3.1	23,108	0.01%
2021/10/28	1	26.60	1.7	26.67	26.60	-0.7	22,959	0.00%
2021/10/27	0.1	26.60	2	26.70	26.75	-1.9	23,112	-0.01%
2021/10/26	5	26.65	3.2	26.65	26.65	1.8	23,197	0.01%
2021/10/25	1	26.35	0.1	26.45	26.35	0.9	23,185	0.00%
2021/10/22	0	0.00	1	26.45	26.45	-1	23,368	0.00%
2021/10/21	2.6	26.45	14	26.48	26.50	-11.4	23,477	-0.05%
2021/10/20	0.5	26.30	2	26.25	26.30	-1.5	23,426	-0.01%
2021/10/19	4	26.21	2	26.20	26.25	2	23,572	0.01%
2021/10/18	0.1	26.25	11.1	26.16	26.20	-11	23,748	-0.05%
2021/10/15	5	26.14	1.6	26.20	26.20	3.4	23,849	0.01%
2021/10/14	3.2	26.11	2.2	26.11	26.10	1	23,979	0.00%
2021/10/13	0.1	26.15	2	26.15	26.15	-1.9	24,116	-0.01%
2021/10/12	0.9	26.06	2.3	26.07	26.15	-1.4	24,346	-0.01%
2021/10/08	8	26.03	1	26.05	26.00	7	24,156	0.03%
2021/10/07	1.8	26.23	5.1	26.27	26.25	-3.4	24,320	-0.01%
2021/10/06	5	25.98	35	26.05	26.05	-30	24,491	-0.12%
2021/10/05	7.3	25.90	4.7	25.99	25.90	2.6	24,529	0.01%
2021/10/04	2.1	26.05	6.4	26.07	26.00	-4.3	24,580	-0.02%
2021/10/01	15.2	26.01	0.2	26.10	26.10	15	24,614	0.06%
2021/09/30	3.5	26.27	1.7	26.30	26.30	1.8	24,461	0.01%
2021/09/29	5	26.19	1	26.35	26.35	4	24,349	0.02%
2021/09/28	2	26.35	0	0.00	26.40	2	24,262	0.01%
2021/09/27	0	0.00	16	26.36	26.40	-16	24,322	-0.07%
2021/09/24	3.2	26.29	0.2	26.45	26.30	3	24,287	0.01%
2021/09/23	2	26.00	0	0.00	26.25	2	24,375	0.01%
2021/09/22	8.5	25.89	4.2	25.86	25.90	4.3	24,477	0.02%
2021/09/17	4.1	26.29	6.1	26.33	26.25	-2	24,030	-0.01%
2021/09/16	2	26.35	12	26.33	26.35	-10	23,797	-0.04%
2021/09/15	1	26.30	1	26.35	26.30	0	23,745	0.00%
2021/09/14	4	26.38	14.1	26.35	26.35	-10.1	23,843	-0.04%
2021/09/13	3	26.20	19.3	26.29	26.30	-16.3	23,811	-0.07%
2021/09/10	1.1	26.25	1	26.30	26.30	0.1	23,932	0.00%
2021/09/08	1	26.15	2	26.20	26.25	-1	24,179	0.00%
2021/09/06	3	26.25	27.5	26.25	26.25	-24.5	23,993	-0.10%
2021/09/03	10	26.30	0	0.00	26.30	10	23,818	0.04%
2021/09/02	7	26.10	20	26.04	26.25	-13	23,598	-0.06%
2021/09/01	38.3	26.15	0	0.00	26.05	38.3	23,230	0.16%
2021/08/31	27	26.11	28	26.08	26.60	-1	22,507	0.00%
2021/08/30	44.2	27.81	60.3	27.80	27.85	-16.2	20,942	-0.08%
2021/08/27	3.1	27.44	30.8	27.52	27.70	-27.7	19,846	-0.14%
2021/08/26	10	27.35	5	27.35	27.40	5	19,041	0.03%
2021/08/25	11.4	27.34	0	0.00	27.35	11.4	18,798	0.06%
2021/08/24	4.3	26.95	36.3	27.07	27.30	-32	18,566	-0.17%
2021/08/23	4	26.88	0	0.00	26.90	4	17,996	0.02%
2021/08/20	4	26.84	0	0.00	26.85	4	17,928	0.02%
2021/08/19	0.2	26.95	5.2	26.92	26.95	-5	18,302	-0.03%
2021/08/18	3.4	26.98	7.6	26.88	27.00	-4.2	17,916	-0.02%
2021/08/17	10	26.74	44	26.75	26.95	-34	17,749	-0.19%
2021/08/16	8.1	26.70	16	26.82	26.70	-7.9	17,505	-0.05%
2021/08/13	1.4	26.86	10	26.85	26.95	-8.6	17,345	-0.05%
2021/08/12	0.5	26.90	43.7	27.00	27.00	-43.2	17,308	-0.25%
2021/08/11	11	26.90	6	26.93	27.00	5	17,244	0.03%
2021/08/10	2	26.80	0.3	26.80	27.00	1.7	17,443	0.01%
2021/08/09	0	26.80	2	26.90	26.90	-2	18,082	-0.01%
2021/08/06	3	26.85	3	26.90	26.85	0	18,103	0.00%
2021/08/05	16	26.84	6.6	26.90	26.90	9.4	18,629	0.05%
2021/08/04	2	26.90	2	26.95	26.90	0	20,131	0.00%
2021/08/03	2	26.85	0	0.00	26.95	2	20,465	0.01%
2021/08/02	9	26.74	10	26.87	26.90	-1	20,712	0.00%
2021/07/30	3	26.52	6	26.55	26.50	-3	20,574	-0.01%
2021/07/29	3	26.50	8.2	26.54	26.60	-5.2	20,545	-0.03%
2021/07/28	8	26.33	0	0.00	26.50	8	20,655	0.04%
2021/07/27	6	26.48	0	0.00	26.50	6	21,197	0.03%
2021/07/26	14	26.53	2	26.50	26.50	12	21,430	0.06%
2021/07/23	0	0.00	1	26.50	26.60	-1	21,524	0.00%
2021/07/22	1	26.35	14.8	26.35	26.45	-13.8	21,421	-0.06%
2021/07/21	3.1	26.30	0	0.00	26.35	3.1	21,320	0.01%
2021/07/20	2.1	26.40	2	26.38	26.40	0.1	21,381	0.00%
2021/07/19	7	26.31	4	26.40	26.40	3	21,433	0.01%
2021/07/16	2	26.30	13	26.34	26.50	-11	21,724	-0.05%
2021/07/15	7	26.36	14	26.31	26.35	-7	21,674	-0.03%
2021/07/14	2	26.18	7	26.25	26.30	-5	21,797	-0.02%
2021/07/13	0	0.00	12	26.25	26.25	-12	21,942	-0.05%
2021/07/12	0	0.00	6.5	26.30	26.25	-6.5	22,083	-0.03%
2021/07/09	12	26.07	8	26.08	26.20	4	22,478	0.02%
2021/07/08	1	26.10	3	26.17	26.20	-2	22,743	-0.01%
2021/07/07	6	26.10	113	26.05	26.15	-107	22,891	-0.47%	大賣/鉅額交易
2021/07/06	2	26.15	2	26.20	26.15	0	23,074	0.00%
2021/07/05	2	26.00	8	26.05	26.05	-6	23,161	-0.03%
2021/07/02	2	25.98	3	26.00	26.00	-1	23,201	0.00%
2021/07/01	2	26.10	0.1	26.10	26.00	1.9	23,204	0.01%
2021/06/30	0	0.00	5	26.24	26.30	-5	23,240	-0.02%
2021/06/29	2	26.08	5	26.10	26.15	-3	23,187	-0.01%
2021/06/28	0	0.00	3.1	26.25	26.25	-3.1	23,308	-0.01%
2021/06/25	6.1	26.00	3	26.10	26.15	3.1	23,499	0.01%
2021/06/24	3	25.93	0	0.00	25.95	3	23,579	0.01%
2021/06/23	1	25.50	6	25.72	25.90	-5	23,683	-0.02%
2021/06/22	15	25.45	2	25.45	25.40	13	23,735	0.05%
2021/06/21	5.1	25.41	4	25.36	25.45	1.1	23,739	0.00%
2021/06/18	4	25.53	0	0.00	25.50	4	23,754	0.02%
2021/06/17	4.1	25.56	17.2	25.60	25.65	-13.1	23,584	-0.06%
2021/06/16	9	25.64	0	0.00	25.60	9	23,962	0.04%
2021/06/15	3	25.73	7	25.70	25.75	-4	23,927	-0.02%
2021/06/11	1	25.75	0.1	25.85	25.80	0.9	24,103	0.00%
2021/06/10	0	0.00	12.3	25.72	25.85	-12.3	24,358	-0.05%
2021/06/09	2	25.73	3	25.72	25.70	-1	24,614	0.00%
2021/06/08	10	25.77	5.8	25.81	25.95	4.2	24,734	0.02%
2021/06/07	3.1	25.80	0	0.00	25.90	3.1	25,064	0.01%
2021/06/04	8.2	25.85	25.7	25.86	25.95	-17.5	25,575	-0.07%
2021/06/03	24	25.91	12.6	25.95	25.95	11.4	26,131	0.04%
2021/06/02	1	25.85	1	25.85	26.00	0	26,310	0.00%
2021/06/01	0	0.00	5	25.80	25.90	-5	26,357	-0.02%
2021/05/31	2	25.53	7	25.48	25.55	-5	26,612	-0.02%
2021/05/28	12.2	25.36	4	25.45	25.40	8.2	26,718	0.03%
2021/05/27	14	25.34	33	25.41	25.30	-19	26,841	-0.07%
2021/05/26	2	25.48	12	25.49	25.55	-10	27,010	-0.04%
2021/05/25	3	25.30	4	25.41	25.40	-1	27,379	0.00%
2021/05/24	12	25.31	0.5	25.40	25.25	11.5	27,482	0.04%
2021/05/21	3	25.33	2	25.35	25.45	1	27,796	0.00%
2021/05/20	14	25.22	4.4	25.26	25.25	9.6	27,902	0.03%
2021/05/19	5	25.43	1	25.45	25.40	4	27,954	0.01%
2021/05/18	6	25.53	109.3	25.43	25.60	-103.3	28,091	-0.37%	大賣/鉅額交易
2021/05/17	24.9	24.89	65.3	25.05	24.95	-40.4	28,481	-0.14%
2021/05/14	13	25.51	25.8	25.53	25.55	-12.8	27,862	-0.05%
2021/05/13	12.6	25.31	33	25.05	25.35	-20.4	27,860	-0.07%
2021/05/12	59.2	25.50	12	25.25	25.40	47.2	27,438	0.17%
2021/05/11	32.1	26.53	5	26.52	26.25	27.1	26,033	0.10%
2021/05/10	9.2	26.60	97.7	26.67	26.80	-88.6	25,839	-0.34%
2021/05/07	25.4	26.59	38	26.65	26.65	-12.6	26,540	-0.05%
2021/05/06	8	26.53	5	26.53	26.60	3	26,979	0.01%
2021/05/05	33.1	26.10	2	26.38	26.30	31.1	27,096	0.11%
2021/05/04	27	26.14	11	26.11	26.25	16	27,266	0.06%
2021/05/03	27.6	26.71	5	26.76	26.60	22.6	26,904	0.08%
2021/04/29	5.6	26.83	87.4	26.87	26.95	-81.8	27,035	-0.30%
2021/04/28	21.5	26.90	1	26.85	26.95	20.5	27,148	0.08%
2021/04/27	22	26.88	2	26.90	27.00	20	27,701	0.07%
2021/04/26	7.5	26.92	6.1	26.97	27.00	1.4	27,763	0.01%
2021/04/23	12.5	26.64	11	26.76	26.80	1.5	27,879	0.01%
2021/04/22	53	26.88	32	26.93	26.85	21	27,868	0.08%
2021/04/21	4.9	27.03	2	27.05	27.00	2.9	27,647	0.01%
2021/04/20	16	27.12	25	27.11	27.20	-9	27,540	-0.03%
2021/04/19	19.2	27.13	81.9	27.12	27.25	-62.7	27,496	-0.23%
2021/04/16	49.5	26.82	7	26.88	26.95	42.5	27,294	0.16%
2021/04/15	49.4	26.82	20	26.77	26.90	29.4	27,286	0.11%
2021/04/14	23	26.35	15	26.32	26.35	8	26,924	0.03%
2021/04/13	6.3	26.22	41.8	26.21	26.25	-35.5	26,728	-0.13%
2021/04/12	48	26.10	30.2	26.14	26.20	17.8	26,557	0.07%
2021/04/09	3.2	26.15	12	26.15	26.15	-8.8	26,466	-0.03%
2021/04/08	3	26.10	36.2	26.15	26.20	-33.2	26,487	-0.13%
2021/04/07	3	26.12	5	26.15	26.15	-2	26,720	-0.01%
2021/04/06	6	26.10	6	26.11	26.10	0	26,731	0.00%
2021/04/01	3	26.07	0	0.00	26.10	3	26,703	0.01%
2021/03/31	11	26.10	4.4	26.13	26.10	6.6	26,666	0.02%
2021/03/30	17	26.10	0	0.00	26.20	17	26,416	0.06%
2021/03/29	11.3	26.16	11	26.20	26.20	0.3	26,210	0.00%
2021/03/26	40	26.19	14.6	26.07	26.20	25.4	26,057	0.10%
2021/03/25	6	26.03	0	0.00	26.05	6	25,970	0.02%
2021/03/24	2.5	25.98	17	25.99	26.00	-14.5	25,933	-0.06%
2021/03/23	8	25.99	0	0.00	25.90	8	26,008	0.03%
2021/03/22	8.2	25.90	131.3	25.95	25.95	-123.1	25,951	-0.47%	大賣/鉅額交易
2021/03/19	28	25.93	31	25.94	26.05	-3	26,046	-0.01%
2021/03/18	5	26.09	19	26.10	26.10	-14	25,737	-0.05%
2021/03/17	12	26.09	6	26.15	26.00	6	25,731	0.02%
2021/03/16	6.8	26.16	8	26.16	26.20	-1.2	25,656	0.00%
2021/03/15	90.2	26.06	16	26.03	26.10	74.2	25,622	0.29%
2021/03/12	39	25.94	6	25.88	25.95	33	25,843	0.13%
2021/03/11	19.2	26.02	15.5	26.09	25.90	3.7	25,925	0.01%
2021/03/10	87.3	26.07	28	25.94	26.00	59.3	25,775	0.23%
2021/03/09	2	25.70	4	25.65	25.70	-2	25,339	-0.01%
2021/03/08	11.2	25.38	0	0.00	25.15	11.2	25,064	0.04%
2021/03/05	1	25.15	4	25.11	25.05	-3	25,058	-0.01%
2021/03/04	19	25.06	12.5	25.03	25.10	6.5	25,593	0.03%
2021/03/03	6	25.24	5	25.30	25.25	1	25,461	0.00%
2021/03/02	3	25.25	8	25.48	25.15	-5	25,283	-0.02%
2021/02/26	60	25.38	1.2	25.22	25.25	58.8	25,295	0.23%
2021/02/25	13	25.48	38.9	25.61	25.75	-25.9	24,685	-0.10%
2021/02/24	6	25.44	25.2	25.36	25.35	-19.2	24,484	-0.08%
2021/02/23	2	24.90	7	25.14	25.25	-5	24,729	-0.02%
2021/02/22	45.1	24.87	0	0.00	24.85	45.1	24,809	0.18%
2021/02/19	7	24.77	4	24.84	24.90	3	25,091	0.01%
2021/02/18	2.6	24.95	1	25.00	24.90	1.6	25,108	0.01%
2021/02/17	8	24.79	108	24.39	24.70	-100	25,169	-0.40%	大賣/
2021/02/05	9.6	24.02	12	24.04	24.10	-2.4	24,668	-0.01%
2021/02/04	4	23.93	1	24.00	24.00	3	24,738	0.01%
2021/02/03	7.7	24.01	7	24.00	23.95	0.7	25,528	0.00%
2021/02/02	9	23.95	5	24.06	24.10	4	25,657	0.02%
2021/02/01	112.9	23.67	2.6	23.84	23.90	110.2	25,792	0.43%	大買/鉅額交易
2021/01/29	59.4	23.83	0	0.00	23.60	59.4	25,749	0.23%
2021/01/28	34.7	24.03	1	24.05	24.00	33.7	24,919	0.14%
2021/01/27	1	24.30	1	24.40	24.20	0	24,495	0.00%
2021/01/26	19.7	24.12	0	0.00	24.10	19.7	24,330	0.08%
2021/01/25	4	24.20	1.7	24.32	24.25	2.3	24,011	0.01%
2021/01/22	36	24.31	0	0.00	24.30	36	24,061	0.15%
2021/01/21	43.3	24.55	0	0.00	24.50	43.3	23,998	0.18%
2021/01/20	34	24.66	6	24.60	24.55	28	23,734	0.12%
2021/01/19	18	24.86	34	24.88	24.90	-16	23,204	-0.07%
2021/01/18	78	24.89	6.2	24.92	24.90	71.8	23,246	0.31%
2021/01/15	31	25.09	4.9	25.11	25.00	26.1	23,093	0.11%
2021/01/14	22	25.22	1	25.25	25.20	21	23,056	0.09%
2021/01/13	3.1	25.35	161	25.30	25.30	-157.9	23,141	-0.68%	大賣/鉅額交易
2021/01/12	4	25.31	2	25.30	25.30	2	23,295	0.01%
2021/01/11	1	25.35	17	25.39	25.50	-16	23,462	-0.07%
2021/01/08	48.1	25.30	47	25.35	25.50	1.1	23,573	0.00%
2021/01/07	9	25.19	15.2	25.17	25.20	-6.2	23,465	-0.03%
2021/01/06	28.1	25.15	92.6	25.20	25.20	-64.5	23,392	-0.28%
2021/01/05	1	25.25	50	25.25	25.30	-49	23,250	-0.21%
2021/01/04	13	25.40	51	25.36	25.35	-38	23,389	-0.16%
2020/12/31	18	25.74	2	25.48	25.55	16	23,478	0.07%
2020/12/30	177	25.42	25.8	25.23	25.70	151.2	23,358	0.65%	大買/鉅額交易
2020/12/29	0.7	25.00	11	24.96	25.00	-10.3	23,076	-0.04%
2020/12/28	5.1	24.95	124.1	24.95	24.95	-119	23,218	-0.51%	大賣/鉅額交易
2020/12/25	13	24.98	5	25.03	25.00	8	23,198	0.03%
2020/12/24	3.1	25.03	3	25.00	24.95	0.1	23,221	0.00%
2020/12/23	3	25.03	0	0.00	24.95	3	23,360	0.01%
2020/12/22	10	25.15	7.5	25.05	25.00	2.5	23,614	0.01%
2020/12/21	65.1	25.30	5.4	25.23	25.30	59.7	24,413	0.24%
2020/12/18	26	25.28	125	25.18	25.15	-99	24,630	-0.40%	大賣/
2020/12/17	122	25.31	17	25.27	25.30	105	25,044	0.42%	大買/鉅額交易
2020/12/16	66	25.22	21	25.15	25.25	45	25,276	0.18%
2020/12/15	24	24.88	10.7	24.90	24.85	13.3	25,416	0.05%
2020/12/14	14	25.08	196.1	25.10	25.00	-182.1	25,176	-0.72%	大賣/鉅額交易
2020/12/11	18	25.12	16.2	25.08	25.10	1.8	25,001	0.01%
2020/12/10	8.9	25.08	3	25.00	25.00	5.9	24,867	0.02%
2020/12/09	3.2	25.03	88	25.01	25.10	-84.8	24,773	-0.34%
2020/12/08	33.2	24.96	20.8	25.02	25.05	12.4	24,550	0.05%
2020/12/07	32	25.26	16	25.18	25.15	16	24,111	0.07%
2020/12/04	200	25.30	0	0.00	25.40	200	24,198	0.83%	大買/鉅額交易
2020/12/03	9	25.24	1	25.20	25.25	8	24,136	0.03%
2020/12/02	38	25.15	6	25.19	25.30	32	24,269	0.13%
2020/12/01	86	25.20	10.4	25.20	25.30	75.6	24,275	0.31%
2020/11/30	5.3	25.29	9.6	25.26	25.15	-4.3	24,224	-0.02%
2020/11/27	7	25.41	16.1	25.45	25.45	-9.1	24,017	-0.04%
2020/11/26	7.2	25.50	1	25.50	25.55	6.2	24,056	0.03%
2020/11/25	16.1	25.48	1.1	25.65	25.40	15	24,236	0.06%
2020/11/24	3	25.68	14	25.69	25.75	-11	24,014	-0.05%
2020/11/23	41	25.53	2.5	25.59	25.60	38.5	23,973	0.16%
2020/11/20	42	25.37	20	25.45	25.35	22	23,919	0.09%
2020/11/19	40	25.57	7	25.55	25.65	33	23,463	0.14%
2020/11/18	54	25.85	5.8	25.82	25.85	48.2	23,071	0.21%
2020/11/17	16	26.02	11.3	26.09	26.10	4.7	22,736	0.02%
2020/11/16	18	26.09	2	26.05	26.15	16	23,108	0.07%
2020/11/13	12	26.00	0.2	26.08	26.10	11.8	23,188	0.05%
2020/11/12	13.1	26.30	235.1	26.31	26.15	-221.9	23,264	-0.95%	大賣/鉅額交易
2020/11/11	67.9	26.37	83.2	26.29	26.50	-15.3	23,204	-0.07%
2020/11/10	10	25.55	31.3	25.62	25.80	-21.3	22,260	-0.10%
2020/11/09	6.3	25.42	26.1	25.26	25.45	-19.8	21,970	-0.09%
2020/11/06	38.7	25.11	24.3	25.17	25.30	14.4	21,709	0.07%
2020/11/05	24	25.05	93	25.00	25.05	-69	21,637	-0.32%
2020/11/04	50	25.00	4	24.96	24.85	46	21,638	0.21%
2020/11/03	52	24.71	1	24.90	24.90	51	21,556	0.24%
2020/11/02	18.4	24.47	8	24.34	24.60	10.4	21,661	0.05%
2020/10/30	39.5	24.23	28	24.29	24.30	11.5	21,827	0.05%
2020/10/29	26.1	24.39	4	24.53	24.35	22.1	21,638	0.10%
2020/10/28	40	24.62	10	24.70	24.70	30	21,705	0.14%
2020/10/27	14	24.75	13	24.84	24.75	1	21,812	0.00%
2020/10/26	26	24.91	4	24.88	24.95	22	22,009	0.10%
2020/10/23	30	24.79	0	0.00	24.75	30	22,506	0.13%
2020/10/22	9	24.55	6.2	24.66	24.80	2.8	25,008	0.01%
2020/10/21	20	24.55	1	24.55	24.50	19	26,046	0.07%
2020/10/20	9	24.55	8	24.69	24.70	1	26,460	0.00%
2020/10/19	71	24.86	8.7	24.85	24.75	62.3	26,540	0.23%
2020/10/16	21.7	24.93	4.6	25.00	24.90	17.1	26,756	0.06%
2020/10/15	59.5	24.98	16.3	25.03	25.05	43.2	26,830	0.16%
2020/10/14	16	25.11	3	25.25	25.15	13	26,846	0.05%
2020/10/13	13	25.13	9	25.23	25.15	4	27,029	0.01%
2020/10/12	9	25.18	72	25.18	25.35	-63	27,217	-0.23%
2020/10/08	62	25.33	9	25.50	25.35	53	27,219	0.19%
2020/10/07	50	25.61	0	0.00	25.60	50	27,207	0.18%
2020/10/06	9.4	25.75	3	25.65	25.75	6.4	27,617	0.02%
2020/10/05	13	25.47	5	25.63	25.45	8	27,813	0.03%
2020/09/30	1	25.85	35	25.80	25.60	-34	27,790	-0.12%
2020/09/29	4	25.86	4	25.83	25.80	0	27,958	0.00%
2020/09/28	40	25.80	29.1	25.60	25.90	10.9	28,192	0.04%
2020/09/25	30	25.30	37	25.35	25.30	-7	28,384	-0.02%
2020/09/24	91	25.00	5.2	24.92	24.90	85.8	28,287	0.30%
2020/09/23	8	25.54	43.5	25.57	25.55	-35.5	27,546	-0.13%
2020/09/22	36	25.68	76.1	25.65	25.60	-40.1	27,331	-0.15%
2020/09/21	55	26.13	218.6	26.14	26.05	-163.6	27,043	-0.60%	大賣/鉅額交易
2020/09/18	13	26.47	0	0.00	26.40	13	26,918	0.05%
2020/09/17	31	26.51	2	26.60	26.60	29	26,755	0.11%
2020/09/16	4.6	26.66	16.3	26.64	26.70	-11.7	26,831	-0.04%
2020/09/15	4.6	26.56	3	26.55	26.60	1.6	26,935	0.01%
2020/09/14	8	26.57	13.2	26.55	26.60	-5.2	27,256	-0.02%
2020/09/11	4.6	26.59	6	26.65	26.70	-1.4	27,304	-0.01%
2020/09/10	17	26.54	9	26.65	26.70	8	27,557	0.03%
2020/09/09	26	26.38	87	26.45	26.60	-61	27,873	-0.22%
2020/09/08	5.4	26.56	131.1	26.60	26.60	-125.7	27,947	-0.45%	大賣/鉅額交易
2020/09/07	14.2	26.55	49.1	26.70	26.70	-34.9	28,718	-0.12%
2020/09/04	15	26.68	2	26.80	26.65	13	29,062	0.04%
2020/09/03	8.8	26.86	0.4	26.95	26.85	8.5	29,103	0.03%
2020/09/02	70.4	26.91	44.1	26.88	26.90	26.3	29,261	0.09%
2020/09/01	17.9	27.06	11.3	27.17	27.20	6.5	29,059	0.02%
2020/08/31	10.6	27.11	9	27.23	27.20	1.6	29,157	0.01%
2020/08/28	10.4	27.16	6.2	27.22	27.20	4.2	29,474	0.01%
2020/08/27	6	27.18	4.4	27.28	27.20	1.6	29,939	0.01%
2020/08/26	2	27.30	0.4	27.35	27.35	1.6	30,396	0.01%
2020/08/25	1	27.20	10	27.29	27.25	-9	30,506	-0.03%
2020/08/24	24	27.10	7	27.16	27.05	17	31,756	0.05%
2020/08/21	16	27.28	24	27.31	27.40	-8	32,195	-0.02%
2020/08/20	52	27.11	16	27.15	27.05	36	32,276	0.11%
2020/08/19	3.2	27.62	2	27.88	27.55	1.2	32,031	0.00%
2020/08/18	1.1	27.60	17	27.33	27.50	-15.9	31,835	-0.05%
2020/08/17	9	26.92	33	27.06	27.10	-24	32,140	-0.07%
2020/08/14	10	26.88	7	27.10	26.95	3	32,209	0.01%
2020/08/13	3	26.98	8.1	27.00	27.00	-5.1	32,374	-0.02%
2020/08/12	11	26.84	1.4	27.00	26.85	9.6	32,598	0.03%
2020/08/11	15	26.88	2	27.00	26.85	13	32,816	0.04%
2020/08/10	11	26.86	3.6	27.10	26.85	7.4	32,858	0.02%
2020/08/07	5	26.90	2	27.05	26.90	3	32,913	0.01%
2020/08/06	14.5	26.94	26	26.91	27.00	-11.5	33,007	-0.03%
2020/08/05	21	26.90	72	26.98	26.90	-51	33,092	-0.15%
2020/08/04	0	0.00	33	26.99	27.10	-33	33,189	-0.10%
2020/08/03	74.1	26.89	31	26.86	26.80	43.1	33,177	0.13%
2020/07/31	7	27.14	19	27.15	27.10	-12	32,897	-0.04%
2020/07/30	16	27.17	5	27.11	27.25	11	32,868	0.03%
2020/07/29	34.5	27.28	15.7	27.31	27.20	18.8	32,705	0.06%
2020/07/28	271	26.66	362	26.48	26.95	-91	32,413	-0.28%	大買/大賣/
2020/07/27	205	28.93	47	28.93	28.95	158	30,383	0.52%	大買/鉅額交易
2020/07/24	17	28.96	7	28.96	28.95	10	29,551	0.03%
2020/07/23	45	29.11	3	29.08	29.10	42	29,042	0.14%
2020/07/22	45	29.08	7	29.13	29.20	38	28,988	0.13%
2020/07/21	13	29.23	6	29.29	29.25	7	28,612	0.02%
2020/07/20	41	29.20	5	29.22	29.25	36	28,624	0.13%
2020/07/17	1	29.15	11	29.09	29.15	-10	28,770	-0.03%
2020/07/16	24.6	28.99	26.2	28.93	28.95	-1.6	29,162	-0.01%
2020/07/15	7	28.91	4	28.91	28.85	3	29,174	0.01%
2020/07/14	26.5	28.83	14	28.91	28.80	12.5	29,484	0.04%
2020/07/13	0	0.00	47.5	28.66	28.80	-47.5	29,705	-0.16%
2020/07/10	99	28.23	20	28.25	28.30	79	29,897	0.26%
2020/07/09	28	28.36	6	28.37	28.30	22	30,300	0.07%
2020/07/08	15	28.37	43	28.39	28.45	-28	30,544	-0.09%
2020/07/07	4.1	28.28	110	28.27	28.30	-105.9	30,728	-0.34%	大賣/鉅額交易
2020/07/06	6	28.28	24.4	28.36	28.40	-18.4	31,080	-0.06%
2020/07/03	9	28.06	7	28.12	28.10	2	31,273	0.01%
2020/07/02	9	28.04	1	28.10	28.05	8	31,621	0.03%
2020/07/01	6	27.99	29	28.00	28.00	-23	32,269	-0.07%
2020/06/30	12	27.78	57	27.76	27.80	-45	32,596	-0.14%
2020/06/29	22	27.73	16	27.70	27.80	6	32,870	0.02%
2020/06/24	22	27.95	9.5	28.00	27.95	12.5	33,276	0.04%
2020/06/23	9	27.78	11	27.95	27.95	-2	34,143	-0.01%
2020/06/22	17	27.74	10.5	27.84	27.80	6.5	34,936	0.02%
2020/06/19	48	27.81	5	28.00	27.80	43	36,670	0.12%
2020/06/18	20	27.94	10	28.03	28.00	10	37,548	0.03%
2020/06/17	22	27.94	14	28.00	28.05	8	38,448	0.02%
2020/06/16	10	28.05	29	28.02	28.05	-19	41,134	-0.05%
2020/06/15	39	27.62	3	27.65	27.50	36	44,287	0.08%
2020/06/12	81	27.57	24	27.73	27.65	57	46,443	0.12%
2020/06/11	168	28.31	33	28.11	28.00	135	48,087	0.28%	大買/鉅額交易
2020/06/10	46	28.25	28.4	28.27	28.35	17.6	48,827	0.04%
2020/06/09	13	28.11	5	28.20	28.20	8	50,493	0.02%
2020/06/08	20	28.07	23	28.08	28.10	-3	52,153	-0.01%
2020/06/05	12	28.02	6	28.00	28.00	6	52,394	0.01%
2020/06/04	50	28.00	26	27.99	28.10	24	52,914	0.05%
2020/06/03	20	28.12	28	28.05	28.20	-8	53,442	-0.01%
2020/06/02	24	27.29	64	27.29	27.55	-40	53,144	-0.08%
2020/06/01	18.1	27.08	13	27.04	27.05	5.1	52,883	0.01%
2020/05/29	10	26.69	6	26.91	26.65	4	52,809	0.01%
2020/05/28	62	26.87	10	26.80	26.80	52	51,720	0.10%
2020/05/27	14.5	26.92	2	27.05	26.95	12.5	51,943	0.02%
2020/05/26	8	26.93	6	27.05	26.90	2	52,311	0.00%
2020/05/25	35	26.73	10	26.70	26.85	25	52,400	0.05%
2020/05/22	30	26.83	1	26.80	26.75	29	52,542	0.06%
2020/05/21	0	0.00	3	27.02	27.00	-3	52,286	-0.01%
2020/05/20	6	26.94	21.8	26.96	27.00	-15.8	52,172	-0.03%
2020/05/19	13	26.95	12	27.05	26.90	1	52,337	0.00%
2020/05/18	15	26.83	7	26.96	26.80	8	52,591	0.02%
2020/05/15	11	26.98	0	0.00	26.95	11	52,388	0.02%
2020/05/14	41	26.92	3	27.00	26.90	38	52,322	0.07%
2020/05/13	6	27.10	5	27.07	27.15	1	52,245	0.00%
2020/05/12	34	26.90	5	26.91	26.85	29	52,304	0.06%
2020/05/11	28	27.06	7	27.06	27.05	21	52,086	0.04%
2020/05/08	6	26.85	2	26.93	26.85	4	51,777	0.01%
2020/05/07	5	26.90	15	26.93	26.80	-10	51,779	-0.02%
2020/05/06	19	26.71	28	26.76	26.85	-9	51,838	-0.02%
2020/05/05	76	26.88	1	27.15	26.85	75	51,890	0.14%
2020/05/04	31.3	26.78	7	26.82	26.80	24.3	52,065	0.05%
2020/04/30	18	27.24	21	27.17	27.30	-3	51,954	-0.01%
2020/04/29	29	26.75	39.6	26.72	26.75	-10.6	51,951	-0.02%
2020/04/28	6.5	26.33	5	26.43	26.40	1.5	52,197	0.00%
2020/04/27	6	26.12	14	26.08	26.20	-8	53,523	-0.01%
2020/04/24	12	25.59	22	25.68	25.70	-10	53,499	-0.02%
2020/04/23	9	25.49	36	25.60	25.50	-27	53,577	-0.05%
2020/04/22	20	25.27	8.3	25.22	25.35	11.7	53,322	0.02%
2020/04/21	35.7	25.64	27	25.75	25.60	8.7	53,060	0.02%
2020/04/20	4	26.23	3	26.05	26.20	1	52,741	0.00%
2020/04/17	72	26.44	32	26.61	26.30	40	52,728	0.08%
2020/04/16	35.8	26.35	7	26.49	26.40	28.8	52,423	0.05%
2020/04/15	183	26.53	123	26.55	26.65	60	52,003	0.12%	大買/大賣/
2020/04/14	127	25.88	52	25.73	26.05	75	51,453	0.15%	大買/
2020/04/13	33.5	25.47	199	25.62	25.50	-165.5	50,789	-0.33%	大賣/鉅額交易
2020/04/10	22	25.69	8.5	25.73	25.85	13.5	50,395	0.03%
2020/04/09	212.6	25.44	37.5	25.40	25.50	175.1	50,027	0.35%	大買/鉅額交易
2020/04/08	11	24.80	139	24.58	25.00	-128	49,387	-0.26%	大賣/鉅額交易
2020/04/07	33.1	24.54	17	24.56	24.60	16.1	48,829	0.03%
2020/04/06	51	24.13	24	24.18	24.25	27	48,303	0.06%
2020/04/01	75	24.26	39	24.32	24.25	36	47,488	0.08%
2020/03/31	22	24.41	11	24.49	24.25	11	47,045	0.02%
2020/03/30	14	23.86	123	23.57	24.10	-109	46,440	-0.23%	大賣/鉅額交易
2020/03/27	347	24.71	153.8	24.33	24.20	193.2	45,793	0.42%	大買/大賣/鉅額交易
2020/03/26	68.5	23.98	345	24.24	24.10	-276.5	44,854	-0.62%	大賣/鉅額交易
2020/03/25	213	24.12	201.2	24.03	24.20	11.8	44,137	0.03%	大買/大賣/
2020/03/24	125.4	22.72	83	22.68	22.55	42.4	42,342	0.10%	大買/
2020/03/23	72	20.93	76	21.07	21.20	-4	41,251	-0.01%
2020/03/20	228	21.47	34	21.34	22.00	194	40,385	0.48%	大買/鉅額交易
2020/03/19	228	20.17	184.9	20.24	20.00	43.1	37,521	0.11%	大買/大賣/
2020/03/18	182	22.72	108	22.54	22.20	74	34,172	0.22%	大買/大賣/
2020/03/17	206.1	23.71	363	23.68	23.55	-156.9	31,722	-0.49%	大買/大賣/鉅額交易
2020/03/16	116.2	25.71	62	25.68	25.20	54.2	29,142	0.19%	大買/
2020/03/13	121.5	25.55	49	25.56	26.50	72.5	27,814	0.26%	大買/
2020/03/12	100.5	27.24	23	27.24	27.05	77.5	25,814	0.30%
2020/03/11	70.3	27.93	0	0.00	27.80	70.3	23,779	0.30%
2020/03/10	44	27.68	56	27.89	28.00	-12	23,290	-0.05%
2020/03/09	65	28.41	9	28.21	28.15	56	22,550	0.25%
2020/03/06	21	29.07	8	29.13	29.10	13	21,517	0.06%
2020/03/05	3	29.45	24	29.34	29.50	-21	21,338	-0.10%
2020/03/04	7	28.73	5	28.88	29.00	2	21,176	0.01%
2020/03/03	27	28.94	30	29.13	28.80	-3	20,984	-0.01%
2020/03/02	31	28.58	37	28.64	28.65	-6	20,932	-0.03%
2020/02/27	26.4	29.09	6	29.22	29.05	20.4	20,703	0.10%
2020/02/26	39	29.32	19	29.41	29.30	20	20,238	0.10%
2020/02/25	33	29.22	37	29.33	29.55	-4	19,898	-0.02%
2020/02/24	22	29.57	8	29.67	29.50	14	19,823	0.07%
2020/02/21	12	29.90	1	30.00	29.85	11	19,619	0.06%
2020/02/20	43	30.07	28	30.17	30.00	15	19,522	0.08%
2020/02/19	2	29.80	53	29.70	29.85	-51	19,144	-0.27%
2020/02/18	6.4	28.98	2	29.05	29.10	4.4	18,671	0.02%
2020/02/17	18	28.78	17	28.92	29.00	1	18,647	0.01%
2020/02/14	31	28.90	6	29.03	28.90	25	18,642	0.13%
2020/02/13	6	28.98	10	29.00	29.00	-4	18,620	-0.02%
2020/02/12	3	28.80	7	28.82	28.75	-4	18,683	-0.02%
2020/02/11	7	28.73	19	28.82	28.75	-12	18,687	-0.06%
2020/02/10	33	28.47	29	28.59	28.70	4	18,861	0.02%
2020/02/07	41	28.80	3	28.75	28.70	38	18,737	0.20%
2020/02/06	27	29.01	9.4	29.08	29.10	17.6	18,665	0.09%
2020/02/05	45	28.79	19	28.90	28.85	26	18,499	0.14%
2020/02/04	10	28.45	47	28.56	28.65	-37	18,357	-0.20%
2020/02/03	35	27.60	47	27.80	28.05	-12	18,545	-0.06%
2020/01/31	43	28.21	112	28.32	28.10	-69	18,420	-0.37%	大賣/
2020/01/30	178	28.31	62.6	28.44	28.10	115.4	17,785	0.65%	大買/鉅額交易
2020/01/20	30	29.26	7	29.33	29.30	23	16,237	0.14%
2020/01/17	7	28.89	8	29.00	29.00	-1	15,991	-0.01%
2020/01/16	7	28.74	0	0.00	28.85	7	15,868	0.04%
2020/01/15	11	28.52	15.4	28.64	28.60	-4.4	15,794	-0.03%
2020/01/14	54	28.74	19	28.82	28.65	35	15,721	0.22%
2020/01/13	95	28.47	0	0.00	28.55	95	15,440	0.62%
2020/01/10	10	28.07	6	28.09	28.10	4	15,239	0.03%
2020/01/09	15	27.90	15	27.90	27.90	0	15,069	0.00%
2020/01/08	15	27.66	17	27.79	27.70	-2	15,230	-0.01%
2020/01/07	8	27.75	3	27.70	27.80	5	15,216	0.03%
2020/01/06	8	27.86	10	27.81	27.80	-2	15,294	-0.01%
2020/01/03	9	27.94	0	0.00	28.00	9	15,410	0.06%
2020/01/02	2	27.85	1	27.90	27.95	1	15,482	0.01%
2019/12/31	15	27.91	0.1	27.95	27.90	14.9	15,445	0.10%
2019/12/30	12	27.94	1	27.95	28.00	11	15,516	0.07%
2019/12/27	0	0.00	1.1	27.90	27.95	-1.1	15,529	-0.01%
2019/12/26	4	27.86	0	0.00	27.85	4	15,592	0.03%
2019/12/25	1	27.90	2	27.90	27.90	-1	15,758	-0.01%
2019/12/24	2	27.90	0	0.00	27.90	2	15,911	0.01%
2019/12/23	2	27.80	1	27.90	27.90	1	15,950	0.01%
2019/12/20	1	27.75	10	27.75	27.75	-9	15,979	-0.06%
2019/12/19	7	27.67	5	27.75	27.75	2	15,914	0.01%
2019/12/18	12	27.70	3	27.77	27.85	9	15,907	0.06%
2019/12/17	6	27.56	13.2	27.65	27.75	-7.2	16,078	-0.04%
2019/12/16	3	27.63	6	27.69	27.60	-3	16,049	-0.02%
2019/12/13	5	27.51	5	27.55	27.55	0	16,073	0.00%
2019/12/12	3	27.45	35.5	27.41	27.40	-32.5	16,057	-0.20%
2019/12/11	6	27.25	0.5	27.40	27.30	5.5	16,098	0.03%
2019/12/10	5	27.15	9	27.28	27.30	-4	16,264	-0.02%
2019/12/09	1	27.15	5	27.35	27.25	-4	16,537	-0.02%
2019/12/06	3	27.15	2.1	27.20	27.15	0.9	17,030	0.01%
2019/12/05	17	27.21	22	27.40	27.15	-5	17,289	-0.03%
2019/12/04	25	27.12	5	27.25	27.25	20	17,203	0.12%
2019/12/03	5	27.25	13	27.38	27.35	-8	17,190	-0.05%
2019/12/02	9	27.04	11	27.24	27.25	-2	17,201	-0.01%
2019/11/29	33	27.06	3	27.08	27.05	30	17,281	0.17%
2019/11/28	2	27.18	0	0.00	27.15	2	17,242	0.01%
2019/11/27	10	27.17	0	0.00	27.30	10	17,356	0.06%
2019/11/26	0	27.30	5	27.40	27.20	-5	17,278	-0.03%
2019/11/25	12	27.21	0	0.00	27.15	12	16,797	0.07%
2019/11/22	8	27.20	0	0.00	27.30	8	16,888	0.05%
2019/11/21	13	27.26	6	27.37	27.35	7	16,943	0.04%
2019/11/20	20	27.46	29.1	27.54	27.55	-9.1	16,831	-0.05%
2019/11/19	0	0.00	2.4	27.57	27.65	-2.4	16,890	-0.01%
2019/11/18	3	27.37	5	27.33	27.50	-2	16,975	-0.01%
2019/11/15	3	27.30	15	27.28	27.25	-12	17,072	-0.07%
2019/11/14	1	27.10	0	0.00	27.05	1	17,235	0.01%
2019/11/13	12	27.18	0	0.00	27.15	12	17,353	0.07%
2019/11/12	6	27.28	0	27.35	27.25	6	17,339	0.03%
2019/11/11	27	27.32	29	27.30	27.30	-2	17,327	-0.01%
2019/11/08	5	27.65	5	27.80	27.60	0	17,195	0.00%
2019/11/07	27	27.65	1.2	27.61	27.60	25.8	17,273	0.15%
2019/11/06	0	0.00	7	27.89	27.95	-7	17,197	-0.04%
2019/11/05	5	27.84	4	27.90	27.90	1	17,289	0.01%
2019/11/04	1.1	27.65	1	27.60	27.75	0.1	17,563	0.00%
2019/11/01	4	27.26	1	27.25	27.50	3	17,925	0.02%
2019/10/31	16	27.71	31	27.83	27.55	-15	18,214	-0.08%
2019/10/30	4	27.41	36	27.25	27.40	-32	18,214	-0.18%
2019/10/29	1.2	26.90	10.3	26.87	26.90	-9.1	18,010	-0.05%
2019/10/28	0	0.00	8.9	26.79	26.80	-8.9	18,203	-0.05%
2019/10/25	0	0.00	1	26.65	26.70	-1	18,649	-0.01%
2019/10/24	0	0.00	26	26.56	26.70	-26	19,125	-0.14%
2019/10/23	10	26.35	2.8	26.49	26.35	7.2	20,671	0.03%
2019/10/22	1	26.35	12.2	26.48	26.55	-11.2	21,359	-0.05%
2019/10/21	18.9	26.26	15	26.40	26.30	3.9	21,715	0.02%
2019/10/18	8	26.34	1	26.40	26.40	7	22,047	0.03%
2019/10/17	4	26.40	0	0.00	26.35	4	22,112	0.02%
2019/10/16	4	26.50	7.8	26.47	26.40	-3.8	22,101	-0.02%
2019/10/15	6	26.20	10.2	26.21	26.40	-4.2	22,027	-0.02%
2019/10/14	11	26.39	9	26.43	26.30	2	22,065	0.01%
2019/10/09	24	26.19	7	26.29	26.25	17	22,129	0.08%
2019/10/08	10	26.40	10	26.60	26.30	0	22,168	0.00%
2019/10/07	4	26.24	11	26.22	26.25	-7	22,494	-0.03%
2019/10/04	3	26.22	1	26.20	26.15	2	22,638	0.01%
2019/10/03	23	26.19	0	0.00	26.20	23	22,613	0.10%
2019/10/02	0	0.00	5	26.35	26.40	-5	22,580	-0.02%
2019/10/01	2	26.33	9	26.43	26.50	-7	22,573	-0.03%
2019/09/27	9	26.33	1	26.30	26.25	8	22,506	0.04%
2019/09/26	15.7	26.47	2	26.55	26.40	13.7	22,495	0.06%
2019/09/25	30	26.60	0	0.00	26.55	30	22,583	0.13%
2019/09/24	2	26.60	9.3	26.73	26.75	-7.3	22,930	-0.03%
2019/09/23	15	26.65	4	26.71	26.60	11	23,043	0.05%
2019/09/20	0	0.00	9	26.72	26.80	-9	23,223	-0.04%
2019/09/19	7	26.46	0	0.00	26.60	7	22,928	0.03%
2019/09/18	9	26.50	0	0.00	26.60	9	22,929	0.04%
2019/09/17	0.8	26.40	42	26.25	26.35	-41.2	22,955	-0.18%
2019/09/16	5.3	26.44	1	26.40	26.35	4.3	23,115	0.02%
2019/09/12	1	26.55	2	26.65	26.40	-1	23,217	0.00%
2019/09/11	6	26.63	0.3	26.55	26.55	5.7	23,404	0.02%
2019/09/10	29.2	26.35	15	26.43	26.50	14.2	23,314	0.06%
2019/09/09	14	25.94	15	25.87	25.95	-1	23,108	0.00%
2019/09/06	0.1	25.55	0	0.00	25.50	0.1	23,148	0.00%
2019/09/05	7	25.29	2	25.45	25.35	5	23,710	0.02%
2019/09/04	8	25.30	7.8	25.49	25.30	0.2	25,069	0.00%
2019/09/03	12	25.59	5.2	25.65	25.50	6.8	26,001	0.03%
2019/09/02	5	25.40	14	25.45	25.40	-9	26,062	-0.03%
2019/08/30	3	25.10	36.1	25.24	25.25	-33	26,219	-0.13%
2019/08/29	7	24.87	1	24.95	24.95	6	26,212	0.02%
2019/08/28	2.6	24.97	24	25.02	24.95	-21.4	26,278	-0.08%
2019/08/27	3	24.87	1.3	24.96	24.90	1.8	26,610	0.01%
2019/08/26	5	24.79	3	24.82	24.75	2	26,731	0.01%
2019/08/23	4	24.91	0	0.00	24.95	4	27,028	0.01%
2019/08/22	6	24.93	2	24.95	24.85	4	27,080	0.01%
2019/08/21	44	25.05	0	0.00	25.00	44	27,472	0.16%
2019/08/20	13	25.32	8	25.48	25.25	5	27,503	0.02%
2019/08/19	2	25.25	42	25.35	25.40	-40	27,585	-0.15%
2019/08/16	3	24.80	15	24.98	25.10	-12	27,509	-0.04%
2019/08/15	11	24.77	10	24.90	24.95	1	27,574	0.00%
2019/08/14	11	25.13	10	25.30	25.05	1	28,148	0.00%
2019/08/13	4	25.00	0	0.00	24.95	4	28,151	0.01%
2019/08/12	25	25.27	2	25.25	25.15	23	28,133	0.08%
2019/08/08	29.1	25.18	23	25.33	25.25	6.1	28,093	0.02%
2019/08/07	15.3	25.01	0	0.00	24.95	15.3	28,051	0.05%
2019/08/06	37	24.65	24	24.73	25.00	13	28,144	0.05%
2019/08/05	27	25.03	31	24.95	25.00	-4	27,843	-0.01%
2019/08/02	35	25.18	18	25.29	25.25	17	27,540	0.06%
2019/08/01	44.4	25.71	17	25.60	25.60	27.4	27,284	0.10%
2019/07/31	57	25.91	10	25.95	26.00	47	26,895	0.17%
2019/07/30	8	25.71	6	25.73	25.65	2	26,736	0.01%
2019/07/29	24	25.83	30	25.85	25.85	-6	26,960	-0.02%
2019/07/26	22.1	26.23	15.1	26.13	26.15	6.9	26,721	0.03%
2019/07/25	91	26.49	128	26.19	26.30	-37	26,367	-0.14%	大賣/
2019/07/24	80	28.24	36.2	28.19	28.10	43.8	24,865	0.18%
2019/07/23	46.4	28.00	10	28.03	28.10	36.4	24,492	0.15%
2019/07/22	13	27.88	9	27.89	27.95	4	24,260	0.02%
2019/07/19	59	27.34	12	27.42	27.50	47	23,851	0.20%
2019/07/18	0	0.00	18	27.23	27.20	-18	23,830	-0.08%
2019/07/17	13	27.16	12	27.26	27.15	1	23,844	0.00%
2019/07/16	1	27.40	0	0.00	27.35	1	23,729	0.00%
2019/07/15	2	27.30	31	27.49	27.50	-29	23,605	-0.12%
2019/07/12	11	27.30	3	27.40	27.35	8	23,437	0.03%
2019/07/11	2	27.15	45	26.94	27.20	-43	23,233	-0.19%
2019/07/10	0	0.00	10	26.45	26.50	-10	22,762	-0.04%
2019/07/09	16	26.35	10	26.45	26.20	6	22,823	0.03%
2019/07/08	12	26.30	1	26.30	26.35	11	23,065	0.05%
2019/07/05	4	26.45	1	26.50	26.45	3	23,175	0.01%
2019/07/04	6	26.28	11	26.26	26.40	-5	23,236	-0.02%
2019/07/03	1	26.10	19	25.93	26.10	-18	23,491	-0.08%
2019/07/02	24	25.86	0	0.00	25.90	24	23,672	0.10%
2019/07/01	28	25.92	10	26.20	26.00	18	23,789	0.08%
2019/06/28	32	26.08	17	26.06	26.00	15	23,488	0.06%
2019/06/27	12	26.33	11	26.45	26.35	1	23,380	0.00%
2019/06/26	11	26.30	2.4	26.34	26.30	8.6	23,307	0.04%
2019/06/25	12	26.32	10	26.45	26.45	2	23,461	0.01%
2019/06/24	12	26.28	27	26.36	26.50	-15	23,674	-0.06%
2019/06/21	30	26.21	10	26.30	26.25	20	23,732	0.08%
2019/06/20	2	26.40	1.3	26.46	26.30	0.7	23,667	0.00%
2019/06/19	18	26.18	13	26.26	26.35	5	23,701	0.02%
2019/06/18	3	25.98	4	25.95	25.95	-1	23,540	0.00%
2019/06/17	26	26.07	10	26.25	25.90	16	23,709	0.07%
2019/06/14	4	25.90	9	25.87	25.90	-5	23,776	-0.02%
2019/06/13	29	25.61	17	25.65	25.55	12	24,075	0.05%
2019/06/12	121	25.67	20.2	25.67	25.80	100.8	23,782	0.42%	大買/
2019/06/11	68	26.68	46	26.61	26.55	22	22,365	0.10%
2019/06/10	25	27.27	2	27.30	27.30	23	21,359	0.11%
2019/06/06	8	27.31	1	27.40	27.40	7	21,216	0.03%
2019/06/05	1	27.30	0	0.00	27.25	1	21,017	0.00%
2019/06/04	13	27.05	5.3	27.22	27.40	7.7	20,989	0.04%
2019/06/03	49	27.03	5	27.25	27.20	44	21,008	0.21%
2019/05/31	17	27.46	11	27.45	27.40	6	20,625	0.03%
2019/05/30	12	26.93	10.8	27.01	27.20	1.2	20,292	0.01%
2019/05/29	3	26.55	3	26.58	26.60	0	20,092	0.00%
2019/05/28	29	26.53	0	0.00	26.65	29	20,048	0.14%
2019/05/27	3	26.25	1.8	26.34	26.35	1.2	19,647	0.01%
2019/05/24	11	26.08	0	0.00	26.10	11	19,623	0.06%
2019/05/23	7	25.86	2	25.90	25.95	5	19,414	0.03%
2019/05/22	15	25.97	0	0.00	26.05	15	19,294	0.08%
2019/05/21	14	26.25	15	26.32	26.20	-1	19,193	-0.01%
2019/05/17	3	25.17	3	25.23	25.15	0	18,585	0.00%
2019/05/14	17	25.09	0	0.00	25.00	17	18,916	0.09%
2019/05/13	0	0.00	6	25.11	25.20	-6	18,807	-0.03%
2019/05/10	1	25.00	0	0.00	25.00	1	18,849	0.01%
2019/05/09	4	25.04	0	0.00	25.00	4	18,933	0.02%
2019/05/08	1	25.00	0	0.00	25.10	1	18,851	0.01%
2019/05/07	0	0.00	5.8	25.16	25.15	-5.8	18,793	-0.03%
2019/05/06	36	24.97	3	24.85	25.00	33	18,814	0.18%
2019/05/03	22	25.43	1	25.30	25.30	21	18,468	0.11%
2019/05/02	21	25.50	5	25.46	25.50	16	18,253	0.09%
2019/04/30	18	25.32	14	25.39	25.35	4	18,221	0.02%
2019/04/29	12.2	25.29	8	25.41	25.40	4.2	18,211	0.02%
2019/04/26	0	0.00	35	24.49	24.75	-35	17,998	-0.19%
2019/04/24	2	24.30	0	0.00	24.25	2	17,982	0.01%
2019/04/22	57	24.15	6	24.15	24.20	51	17,908	0.28%
2019/04/19	0.9	24.10	0	0.00	24.10	0.9	18,069	0.01%
2019/04/17	0	0.00	30	24.00	23.95	-30	18,505	-0.16%
2019/04/16	2	23.95	0	0.00	23.90	2	18,657	0.01%
2019/04/12	10	23.75	6	23.75	23.85	4	18,693	0.02%
2019/04/11	33	23.85	48.3	23.85	23.90	-15.3	18,397	-0.08%
2019/04/10	76	23.99	64	23.95	24.00	12	18,284	0.07%
2019/04/09	21	23.89	14.1	23.99	24.00	6.9	18,336	0.04%
2019/04/08	2	23.95	16.2	23.99	23.95	-14.2	18,029	-0.08%
2019/04/03	4	23.90	8.1	23.93	24.00	-4.1	17,704	-0.02%
2019/04/02	4	23.93	35	23.90	24.00	-31	17,400	-0.18%
2019/04/01	7	23.81	9.6	23.89	23.85	-2.6	17,289	-0.02%
2019/03/29	0	0.00	1	23.50	23.75	-1	17,047	-0.01%
2019/03/28	2.3	23.43	10	23.40	23.60	-7.7	16,965	-0.05%
2019/03/27	6	23.45	0	0.00	23.45	6	16,785	0.04%
2019/03/26	57	23.51	10	23.50	23.55	47	16,543	0.28%
2019/03/25	16	23.40	6	23.50	23.45	10	16,759	0.06%
2019/03/22	0	0.00	11	23.50	23.60	-11	16,503	-0.07%
2019/03/21	3	23.33	0	0.00	23.35	3	16,257	0.02%
2019/03/20	5	23.25	8	23.25	23.30	-3	16,136	-0.02%
2019/03/19	0	0.00	22	23.20	23.30	-22	15,773	-0.14%
2019/03/18	6	23.08	3.6	23.10	23.10	2.4	15,502	0.02%
2019/03/15	0	0.00	25	22.50	22.50	-25	14,950	-0.17%
2019/03/14	4	22.38	0	0.00	22.35	4	14,889	0.03%
2019/03/13	0	0.00	4	22.40	22.40	-4	15,168	-0.03%
2019/03/12	0	0.00	5	22.35	22.40	-5	15,255	-0.03%
2019/03/11	4	22.15	2	22.15	22.10	2	15,236	0.01%
2019/03/08	4	22.10	8	22.15	22.10	-4	15,446	-0.03%
2019/03/07	8	22.26	4	22.30	22.20	4	15,604	0.03%
2019/03/06	1	22.20	2	22.15	22.20	-1	15,520	-0.01%
2019/03/05	0	0.00	2	22.15	22.15	-2	15,649	-0.01%
2019/03/04	0	0.00	3	22.02	22.15	-3	15,772	-0.02%
2019/02/27	0	0.00	50	21.95	22.10	-50	15,696	-0.32%
2019/02/26	3	22.00	0	0.00	22.00	3	15,641	0.02%
2019/02/25	1	21.85	3	21.85	22.00	-2	15,615	-0.01%
2019/02/22	1	21.75	0	0.00	21.85	1	15,616	0.01%
2019/02/21	0	0.00	0.6	21.85	21.80	-0.6	15,713	0.00%
2019/02/20	3	21.77	0	0.00	21.80	3	15,837	0.02%
2019/02/19	0	0.00	0.1	21.70	21.60	-0.1	15,772	0.00%
2019/02/18	2	21.70	5	21.65	21.70	-3	15,793	-0.02%
2019/02/15	6	21.60	1	21.55	21.55	5	15,757	0.03%
2019/02/14	9	21.85	0	0.00	21.80	9	15,741	0.06%
2019/02/11	0	0.00	7	21.53	21.45	-7	15,363	-0.05%
2019/01/30	0	0.00	10	21.33	21.35	-10	15,373	-0.07%
2019/01/29	10	21.20	6	21.25	21.25	4	15,262	0.03%
2019/01/28	1	21.15	0	0.00	21.30	1	15,260	0.01%
2019/01/25	10	21.05	10	21.15	21.20	0	15,427	0.00%
2019/01/24	7	21.00	5	21.10	21.15	2	15,386	0.01%
2019/01/23	5	21.05	5	21.15	21.15	0	15,689	0.00%
2019/01/22	0	0.00	4	21.30	21.35	-4	15,855	-0.03%
2019/01/18	0	0.00	2	21.15	21.20	-2	16,342	-0.01%
2019/01/17	10	20.80	12	20.91	20.95	-2	16,698	-0.01%
2019/01/16	2	20.95	5	21.00	21.00	-3	17,012	-0.02%
2019/01/14	1	20.95	2	20.90	21.00	-1	17,507	-0.01%
2019/01/11	0	0.00	5	20.95	21.00	-5	17,687	-0.03%
2019/01/10	3	20.65	6	20.75	20.90	-3	17,599	-0.02%
2019/01/09	1	20.70	14	20.61	20.70	-13	17,810	-0.07%
2019/01/08	0	0.00	5	20.40	20.30	-5	17,839	-0.03%
2019/01/04	5	20.07	3	20.15	20.20	2	18,456	0.01%
2019/01/02	7	20.11	0	0.00	20.10	7	19,757	0.04%
2018/12/28	3	20.10	0	0.00	20.10	3	19,901	0.02%
2018/12/27	1	20.20	15	20.23	20.25	-14	19,989	-0.07%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/25	3	20.05	100	20.05	20.05	-97	20,285	-0.48%
2018/12/24	1.1	20.07	0	0.00	20.20	1.1	20,467	0.01%
2018/12/22	10	20.05	0	0.00	20.05	10	20,407	0.05%
2018/12/20	10	20.05	12	20.15	20.05	-2	20,632	-0.01%
2018/12/19	54	20.15	10	20.20	20.20	44	20,630	0.21%
2018/12/18	22	20.07	0	0.00	20.05	22	20,689	0.11%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/14	3	20.55	4	20.55	20.50	-1	20,668	0.00%
2018/12/13	5	20.60	27.7	20.70	20.60	-22.7	20,707	-0.11%
2018/12/12	0	0.00	10	20.45	20.45	-10	20,676	-0.05%
2018/12/10	0	0.00	3	20.28	20.20	-3	20,823	-0.01%
2018/12/07	10	20.35	0	0.00	20.35	10	20,881	0.05%
2018/12/06	15	20.47	0	0.00	20.45	15	20,842	0.07%
2018/12/05	35	20.68	22	20.65	20.65	13	20,622	0.06%
2018/12/04	0	0.00	1	20.95	20.90	-1	20,671	-0.01%
2018/12/03	10	20.90	0	0.00	21.00	10	21,048	0.05%
2018/11/30	0	0.00	5	20.80	20.80	-5	21,058	-0.02%
2018/11/29	1	20.75	0	0.00	20.65	1	20,923	0.00%
2018/11/28	5	20.66	1	20.80	20.75	4	20,813	0.02%
2018/11/27	10	20.65	3	20.80	20.70	7	20,751	0.03%
2018/11/26	1	20.80	0	0.00	20.75	1	20,769	0.00%
2018/11/22	21	20.80	10	20.90	20.85	11	20,940	0.05%
2018/11/21	10	20.85	20	20.88	20.95	-10	20,971	-0.05%
2018/11/20	10	21.05	6	21.14	21.00	4	20,952	0.02%
2018/11/19	5	21.15	5.7	21.26	21.15	-0.7	20,867	0.00%
2018/11/16	0	0.00	30	21.30	21.30	-30	20,940	-0.14%
2018/11/15	1	21.05	45	21.17	21.25	-44	21,101	-0.21%
2018/11/13	6	20.96	7	21.01	21.10	-1	21,146	0.00%
2018/11/12	0	0.00	45	21.20	21.10	-45	21,230	-0.21%
2018/11/08	50	21.25	0	0.00	21.35	50	21,427	0.23%
2018/11/06	0	0.00	20	20.88	20.95	-20	21,331	-0.09%
2018/11/05	65	20.74	0	0.00	20.90	65	21,271	0.31%
2018/11/02	0	0.00	25	20.90	20.95	-25	21,327	-0.12%
2018/11/01	15	20.35	0	0.00	20.35	15	21,475	0.07%
2018/10/31	54	20.34	21	20.36	20.50	33	21,654	0.15%
2018/10/30	20	19.87	20.8	19.90	19.85	-0.8	21,381	0.00%
2018/10/29	80	19.76	50.5	19.65	19.60	29.5	21,457	0.14%
2018/10/26	2	19.95	20	19.95	19.85	-18	21,237	-0.08%
2018/10/25	13	19.87	10	20.05	19.95	3	20,989	0.01%
2018/10/24	11	20.23	10	20.10	20.40	1	20,864	0.00%
2018/10/23	6	20.68	0.1	20.60	20.55	5.9	20,596	0.03%
2018/10/22	1	20.95	0	0.00	20.90	1	20,634	0.00%
2018/10/19	0	0.00	50	21.10	21.20	-50	21,371	-0.23%
2018/10/17	14	21.34	10	21.45	21.30	4	22,288	0.02%
2018/10/16	14	21.21	0	0.00	21.25	14	22,707	0.06%
2018/10/15	0.7	21.60	0	0.00	21.50	0.7	22,810	0.00%
2018/10/12	8.1	21.47	4	21.48	21.75	4.1	22,725	0.02%
2018/10/11	62	21.62	179	21.92	21.60	-117	22,514	-0.52%	大賣/鉅額交易
2018/10/09	0	0.00	10	22.33	22.35	-10	21,684	-0.05%
2018/10/08	5	22.00	0	0.00	22.05	5	21,599	0.02%
2018/10/05	12	22.06	1	22.05	22.05	11	21,648	0.05%
2018/10/04	30	22.18	0	0.00	22.20	30	21,719	0.14%
2018/10/03	4	22.38	0	0.00	22.30	4	21,664	0.02%
2018/10/02	10	22.40	0	0.00	22.45	10	21,800	0.05%
2018/09/28	5	22.46	0	0.00	22.55	5	21,924	0.02%
2018/09/27	81	22.50	0	0.00	22.50	81	21,937	0.37%
2018/09/26	0	0.00	24	22.65	22.55	-24	21,787	-0.11%
2018/09/25	1	22.70	1	22.55	22.75	0	21,931	0.00%
2018/09/21	21	22.59	0	0.00	22.65	21	21,926	0.10%
2018/09/19	3	22.35	30.4	22.35	22.30	-27.4	21,922	-0.12%
2018/09/18	0	0.00	1	22.30	22.40	-1	21,967	0.00%
2018/09/17	2	22.30	0	0.00	22.30	2	22,111	0.01%
2018/09/13	1	22.40	0	0.00	22.40	1	23,321	0.00%
2018/09/12	5	22.10	5	22.20	22.25	0	23,916	0.00%
2018/09/11	10	22.10	10	22.28	22.30	0	24,111	0.00%
2018/09/10	6.9	22.10	5	22.20	22.30	1.9	24,379	0.01%
2018/09/07	0	0.00	13	22.24	22.30	-13	24,644	-0.05%
2018/09/06	5	22.05	0	0.00	22.00	5	24,498	0.02%
2018/09/05	7	22.30	0	0.00	22.25	7	24,306	0.03%
2018/09/04	1	22.45	0.2	22.50	22.45	0.8	24,389	0.00%
2018/09/03	1	22.40	0	0.00	22.45	1	24,495	0.00%
2018/08/31	2	22.40	0	0.00	22.60	2	24,580	0.01%
2018/08/30	1	22.40	5	22.35	22.45	-4	24,596	-0.02%
2018/08/29	4	22.50	7.4	22.53	22.60	-3.4	24,861	-0.01%
2018/08/28	0	0.00	2	22.40	22.45	-2	24,888	-0.01%
2018/08/27	11.6	22.07	20	22.15	22.25	-8.4	24,877	-0.03%
2018/08/24	1	22.20	0	0.00	22.25	1	25,024	0.00%
2018/08/23	2	22.40	6	22.45	22.35	-4	26,130	-0.02%
2018/08/22	2	22.28	0	0.00	22.25	2	26,468	0.01%
2018/08/21	0	0.00	3	21.95	22.00	-3	26,256	-0.01%
2018/08/17	6	21.80	0	0.00	21.75	6	26,200	0.02%
2018/08/16	1	21.45	0	0.00	21.80	1	26,087	0.00%
2018/08/14	5	21.60	23	21.68	21.70	-18	26,005	-0.07%
2018/08/13	26	21.56	0	0.00	21.60	26	26,031	0.10%
2018/08/10	7	21.66	1	21.85	21.80	6	25,809	0.02%
2018/08/09	11	21.72	0	0.00	21.70	11	25,901	0.04%
2018/08/08	0	0.00	11	21.92	21.95	-11	25,510	-0.04%
2018/08/07	3	21.88	40	21.99	21.65	-37	25,626	-0.14%
2018/08/06	2	21.70	0	0.00	21.65	2	25,757	0.01%
2018/08/03	14	21.30	3	21.30	21.30	11	25,721	0.04%
2018/08/01	1	21.25	0	0.00	21.40	1	25,543	0.00%
2018/07/31	2	21.30	50	21.10	21.35	-48	25,618	-0.19%
2018/07/30	0	0.00	51	21.00	21.00	-51	25,488	-0.20%
2018/07/27	61	20.95	0	0.00	20.95	61	25,593	0.24%
2018/07/26	29	20.94	2	21.05	21.10	27	25,359	0.11%
2018/07/25	21	22.41	9.1	22.39	22.45	11.9	24,594	0.05%
2018/07/24	1	22.35	12	22.36	22.35	-11	24,225	-0.05%
2018/07/23	0	0.00	21	22.07	22.20	-21	23,943	-0.09%
2018/07/20	17	21.89	2	21.90	21.90	15	23,817	0.06%
2018/07/19	0	0.00	10	21.85	21.80	-10	23,401	-0.04%
2018/07/17	88	21.75	25	21.78	21.70	63	23,322	0.27%
2018/07/16	5	21.70	5	21.80	21.70	0	23,204	0.00%
2018/07/13	0	0.00	10	21.75	21.80	-10	23,181	-0.04%
2018/07/12	1.5	21.65	57	21.48	21.65	-55.5	22,993	-0.24%
2018/07/11	12	21.23	18	21.13	21.25	-6	22,821	-0.03%
2018/07/10	2	21.20	0	0.00	21.15	2	22,723	0.01%
2018/07/09	4	21.05	0	0.00	21.05	4	22,706	0.02%
2018/07/06	4	20.89	0	0.00	20.95	4	22,809	0.02%
2018/07/05	22	20.95	0.9	21.00	20.90	21.1	22,934	0.09%
2018/07/04	50	21.05	0	0.00	20.90	50	23,080	0.22%
2018/07/03	13	21.03	52	21.08	20.95	-39	23,244	-0.17%
2018/07/02	23	21.08	5	21.28	21.05	18	23,287	0.08%
2018/06/29	10	21.18	20	21.15	21.25	-10	23,269	-0.04%
2018/06/28	51	20.90	50	21.00	20.90	1	23,018	0.00%
2018/06/27	20	21.05	10	21.15	21.00	10	22,898	0.04%
2018/06/26	4	21.03	0	0.00	21.10	4	22,866	0.02%
2018/06/25	24	21.15	121	21.21	21.15	-97	22,765	-0.43%	大賣/
2018/06/22	32	20.90	6	20.99	20.90	26	22,187	0.12%
2018/06/21	105	21.02	0	0.00	21.05	105	21,835	0.48%	大買/鉅額交易
2018/06/20	13	21.31	0	0.00	21.20	13	21,448	0.06%
2018/06/19	11	21.28	0	0.00	21.20	11	21,255	0.05%
2018/06/15	6	21.50	0	0.00	21.50	6	20,993	0.03%
2018/06/14	15	21.51	5	21.60	21.40	10	20,688	0.05%
2018/06/13	10	21.75	5	21.90	21.75	5	20,651	0.02%
2018/06/12	3	21.95	0	0.00	21.95	3	20,943	0.01%
2018/06/11	9	21.93	10	21.90	21.90	-1	20,742	0.00%
2018/06/08	3	21.83	1	21.85	21.85	2	20,647	0.01%
2018/06/07	3	21.83	0	0.00	21.90	3	20,550	0.01%
2018/06/06	5	21.58	18	21.76	21.80	-13	20,481	-0.06%
2018/06/05	2	21.40	0	0.00	21.50	2	20,094	0.01%
2018/06/01	0	0.00	0.1	21.15	21.10	-0.1	19,806	0.00%
2018/05/31	0	0.00	2	21.10	20.90	-2	19,617	-0.01%
2018/05/30	58	21.06	64.4	21.00	21.00	-6.4	18,518	-0.03%
2018/05/29	1	21.20	0	0.00	21.30	1	18,050	0.01%
2018/05/25	11	21.15	5	21.15	21.15	6	18,447	0.03%
2018/05/24	10	21.15	0	0.00	21.20	10	18,530	0.05%
2018/05/23	0	0.00	7	21.19	21.15	-7	18,745	-0.04%
2018/05/22	2	21.25	8	21.19	21.25	-6	18,789	-0.03%
2018/05/21	0	0.00	1	21.20	21.25	-1	19,174	-0.01%
2018/05/18	30	21.15	0	0.00	21.15	30	19,484	0.15%
2018/05/17	0	0.00	9.5	21.24	21.15	-9.5	19,752	-0.05%
2018/05/16	9	21.07	0	0.00	21.10	9	19,724	0.05%
2018/05/15	1	21.15	1	21.25	21.15	0	20,236	0.00%
2018/05/14	21	21.25	6	21.26	21.20	15	21,219	0.07%
2018/05/09	7	20.70	0	0.00	20.70	7	20,623	0.03%
2018/05/08	1	20.65	0	0.00	20.70	1	20,609	0.00%
2018/05/07	9	20.68	0	0.00	20.70	9	20,482	0.04%
2018/05/04	35	20.55	9	20.80	20.70	26	20,229	0.13%
2018/05/03	94	20.65	0	0.00	20.55	94	19,964	0.47%
2018/05/02	42	20.86	0	0.00	20.85	42	19,853	0.21%
2018/04/30	17	20.88	1	20.90	21.00	16	19,823	0.08%
2018/04/27	11	20.60	22	20.60	20.60	-11	19,442	-0.06%
2018/04/26	0	0.00	21.6	20.56	20.55	-21.6	19,337	-0.11%
2018/04/25	0	0.00	5	20.20	20.25	-5	18,756	-0.03%
2018/04/24	5	20.25	0	0.00	20.25	5	18,750	0.03%
2018/04/23	14	20.19	1	20.30	20.15	13	18,664	0.07%
2018/04/20	1	20.25	10	20.15	20.35	-9	18,459	-0.05%
2018/04/19	0.6	20.20	10	20.15	20.20	-9.4	18,391	-0.05%
2018/04/18	3.2	20.05	5	20.10	20.10	-1.8	18,405	-0.01%
2018/04/17	0	0.00	10	20.00	20.05	-10	18,418	-0.05%
2018/04/16	0	0.00	0.3	20.15	20.15	-0.3	18,419	0.00%
2018/04/13	0	0.00	23	20.06	20.05	-23	18,429	-0.12%
2018/04/12	1	19.95	10	20.00	20.10	-9	18,673	-0.05%
2018/04/11	0	0.00	5	19.95	20.00	-5	18,618	-0.03%
2018/04/10	0	0.00	1	19.70	19.80	-1	18,443	-0.01%
2018/04/03	5	19.46	0	0.00	19.45	5	18,393	0.03%
2018/03/29	0.4	19.60	1	19.65	19.60	-0.6	18,061	0.00%
2018/03/26	35	19.32	0	0.00	19.35	35	17,556	0.20%
2018/03/23	93	19.38	0	0.00	19.40	93	17,404	0.53%
2018/03/22	57	19.55	3	19.55	19.60	54	17,160	0.31%
2018/03/21	30	19.58	2	19.58	19.60	28	17,019	0.16%
2018/03/20	33	19.50	0	0.00	19.50	33	17,193	0.19%
2018/03/19	69	19.53	40	19.55	19.60	29	17,095	0.17%
2018/03/16	50	19.30	50.8	19.40	19.30	-0.8	16,798	0.00%
2018/03/15	29	19.37	0	0.00	19.35	29	16,415	0.18%
2018/03/14	40	19.45	0	0.00	19.45	40	16,414	0.24%
2018/03/12	0	0.00	20	19.45	19.50	-20	16,407	-0.12%
2018/03/09	10	19.35	0	0.00	19.40	10	16,501	0.06%
2018/03/08	5	19.40	0	0.00	19.35	5	16,711	0.03%
2018/03/02	4	19.34	0	0.00	19.35	4	17,120	0.02%
2018/02/27	0	0.00	5	19.45	19.35	-5	16,915	-0.03%
2018/02/26	6	19.40	1	19.45	19.50	5	16,660	0.03%
2018/02/23	20	19.35	3	19.35	19.30	17	16,730	0.10%
2018/02/22	1	19.20	10	19.25	19.30	-9	17,184	-0.05%
2018/02/21	1	19.30	6	19.25	19.30	-5	17,463	-0.03%
2018/02/12	5	18.90	5.7	18.87	18.80	-0.7	17,075	0.00%
2018/02/09	6	18.72	22	18.70	18.70	-16	16,791	-0.10%
2018/02/07	28	18.96	0	18.80	18.65	28	16,492	0.17%
2018/02/06	12	18.57	120	18.62	18.50	-108	16,036	-0.67%	大賣/鉅額交易
2018/02/05	13	18.95	0	19.25	19.10	13	14,890	0.09%
2018/02/01	5	19.25	5	19.40	19.30	0	14,743	0.00%
2018/01/31	0	0.00	10	19.35	19.20	-10	14,772	-0.07%
2018/01/30	4	19.34	0	0.00	19.30	4	14,652	0.03%
2018/01/26	11	19.35	0	0.00	19.45	11	14,560	0.08%
2018/01/25	2	19.40	0	0.00	19.50	2	14,466	0.01%
2018/01/24	15	19.32	0	0.00	19.45	15	14,371	0.10%
2018/01/23	10	19.50	0	0.00	19.55	10	14,207	0.07%
2018/01/22	10	19.55	0	0.00	19.60	10	14,192	0.07%
2018/01/19	5	19.55	0	0.00	19.60	5	14,125	0.04%
2018/01/15	3	19.45	0	0.00	19.50	3	13,804	0.02%
2018/01/12	0	0.00	1	19.55	19.50	-1	13,625	-0.01%
2018/01/11	1	19.55	1	19.50	19.55	0	13,433	0.00%
2018/01/10	0	0.00	1	19.60	19.60	-1	13,576	-0.01%
2018/01/08	13	19.39	0	0.00	19.60	13	13,493	0.10%
2018/01/05	0	19.30	4	19.33	19.35	-4	13,108	-0.03%
2018/01/04	1	19.30	3	19.32	19.30	-2	13,178	-0.02%
2018/01/03	0	0.00	7	19.21	19.35	-7	13,256	-0.05%