玉山金 (2884)-華南永昌-彰化券商分點個股進出

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
28.50
漲跌
▲0.60
漲幅
+2.15%
成交量
25,928張
產業
上市金融類股
3164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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5	28.20	10.4	28.38	28.50	-5.4	25,250	-0.02%
2024/05/09	2	28.00	0	0.00	27.90	2	25,063	0.01%
2024/05/08	21	28.20	0	0.00	28.25	21	24,971	0.08%
2024/05/07	4	28.03	1	28.15	28.20	3	24,922	0.01%
2024/05/06	13	28.00	53.4	27.86	28.10	-40.4	24,685	-0.16%
2024/05/03	2.7	27.60	2	27.75	27.60	0.7	24,200	0.00%
2024/05/02	5	27.51	10	27.69	27.45	-5	24,077	-0.02%
2024/04/30	2.1	27.50	0	27.65	27.40	2	24,007	0.01%
2024/04/29	18	27.42	68.7	27.50	27.65	-50.7	23,856	-0.21%
2024/04/26	6	27.05	30	27.10	27.10	-24	23,407	-0.10%
2024/04/25	9	26.90	5	27.10	27.15	4	23,519	0.02%
2024/04/24	2	27.20	0.2	27.20	27.05	1.9	23,463	0.01%
2024/04/23	0	0.00	9.5	27.27	27.20	-9.5	23,582	-0.04%
2024/04/22	12	26.97	4.4	27.02	27.05	7.6	23,508	0.03%
2024/04/19	2.1	26.40	1.1	26.50	26.55	1	23,286	0.00%
2024/04/18	5	26.90	23	26.89	27.00	-18	22,782	-0.08%
2024/04/17	4.4	26.32	4.1	26.45	26.50	0.3	22,603	0.00%
2024/04/16	29.5	26.46	0.5	26.69	26.30	29	22,238	0.13%
2024/04/15	0	0.00	26	26.99	27.05	-26	21,578	-0.12%
2024/04/12	11.1	27.10	10.3	27.00	27.10	0.8	21,487	0.00%
2024/04/11	4	27.08	10	27.01	27.25	-6	21,342	-0.03%
2024/04/10	1.3	27.28	2.1	27.20	27.15	-0.9	21,272	0.00%
2024/04/09	0	0.00	3.2	27.20	27.30	-3.2	21,201	-0.02%
2024/04/08	1.1	26.91	0.2	26.95	27.15	0.9	21,091	0.00%
2024/04/03	1.4	26.96	4	26.95	26.90	-2.7	20,964	-0.01%
2024/04/02	0	0.00	5	27.28	27.30	-5	20,732	-0.02%
2024/04/01	0	0.00	1.1	27.25	27.35	-1.1	20,725	-0.01%
2024/03/29	2	27.20	18.3	27.25	27.25	-16.3	20,636	-0.08%
2024/03/28	1	27.10	1	27.20	27.15	0	20,438	0.00%
2024/03/27	5	27.21	2	27.35	27.20	3	20,255	0.01%
2024/03/26	1.2	27.19	31	27.23	27.35	-29.8	20,157	-0.15%
2024/03/25	3	27.08	0	0.00	27.05	3	19,831	0.02%
2024/03/22	0	0.00	13	27.05	27.10	-13	19,769	-0.07%
2024/03/21	4	26.75	3.2	26.76	26.75	0.8	19,355	0.00%
2024/03/20	13.1	26.49	0	0.00	26.50	13.1	19,372	0.07%
2024/03/19	2	26.63	1.5	26.48	26.55	0.5	19,384	0.00%
2024/03/18	28.1	26.63	73	26.69	26.50	-44.9	19,138	-0.23%
2024/03/15	0	0.00	57.8	25.98	26.20	-57.8	18,545	-0.31%
2024/03/14	2	25.95	24.1	26.00	26.05	-22.1	17,906	-0.12%
2024/03/13	0.5	25.60	1	25.65	25.70	-0.5	17,429	0.00%
2024/03/12	0	25.45	0	0.00	25.65	0	17,248	0.00%
2024/03/11	20.2	25.30	5	25.45	25.50	15.2	17,255	0.09%
2024/03/08	2.5	25.30	5.2	25.35	25.30	-2.7	17,111	-0.02%
2024/03/07	14.7	25.37	50.8	25.32	25.40	-36.1	16,848	-0.21%
2024/03/06	13.1	25.35	6.8	25.34	25.40	6.4	16,754	0.04%
2024/03/05	11	25.35	21	25.35	25.30	-10	17,078	-0.06%
2024/03/04	6.7	25.39	22.2	25.35	25.35	-15.5	17,106	-0.09%
2024/03/01	6	25.34	3	25.30	25.35	3	17,143	0.02%
2024/02/29	13	25.27	33	25.28	25.25	-20	17,045	-0.12%
2024/02/27	8	25.12	8	25.08	25.10	0	16,349	0.00%
2024/02/26	28	24.35	5	24.35	24.35	23	15,680	0.15%
2024/02/23	30.1	24.46	5.2	24.50	24.40	24.9	15,393	0.16%
2024/02/22	22	24.55	11	24.60	24.50	11	15,548	0.07%
2024/02/21	22	24.68	0	0.00	24.65	22	15,462	0.14%
2024/02/20	2	24.75	2	24.85	24.75	0	15,474	0.00%
2024/02/19	12	24.75	0	0.00	24.80	12	15,942	0.08%
2024/02/16	9.2	24.60	1	24.55	24.65	8.2	16,164	0.05%
2024/02/15	1	24.70	0	0.00	24.65	1	16,245	0.01%
2024/02/05	16.2	24.51	0	0.00	24.50	16.2	16,018	0.10%
2024/02/02	26	24.79	0	0.00	24.85	26	15,635	0.17%
2024/02/01	1.2	24.76	0	0.00	24.90	1.2	15,583	0.01%
2024/01/31	1	24.70	0	0.00	24.75	1	15,622	0.01%
2024/01/30	10	24.80	0	0.00	24.75	10	15,642	0.06%
2024/01/29	1.2	24.95	0	0.00	25.00	1.2	15,754	0.01%
2024/01/26	1	24.90	8	24.93	24.85	-7	15,870	-0.04%
2024/01/25	6.1	24.64	30	24.60	24.65	-23.9	15,891	-0.15%
2024/01/24	12	24.58	0.2	24.70	24.65	11.8	15,832	0.07%
2024/01/23	2	24.60	0.5	24.70	24.65	1.5	15,780	0.01%
2024/01/22	2.8	24.64	5	24.70	24.55	-2.2	15,738	-0.01%
2024/01/19	3	24.68	0	0.00	24.70	3	15,569	0.02%
2024/01/18	11.2	24.61	5	24.65	24.55	6.2	15,506	0.04%
2024/01/17	42.5	24.74	1.2	24.80	24.60	41.3	15,396	0.27%
2024/01/16	22.2	25.04	0	0.00	25.00	22.2	15,148	0.15%
2024/01/15	0	0.00	15	25.35	25.40	-15	14,957	-0.10%
2024/01/12	13	25.30	0	0.00	25.35	13	15,170	0.09%
2024/01/11	9	25.41	0.1	25.45	25.40	8.9	15,220	0.06%
2024/01/10	0	0.00	0	25.50	25.40	0	15,145	0.00%
2024/01/09	14.2	25.58	0	0.00	25.50	14.2	15,226	0.09%
2024/01/08	15	25.85	2	25.80	25.80	13	15,229	0.09%
2024/01/03	6	25.65	4	25.49	25.60	2	15,632	0.01%
2024/01/02	0.8	25.80	9.1	25.80	25.90	-8.3	15,580	-0.05%
2023/12/28	1	25.80	7.5	25.72	25.80	-6.5	15,982	-0.04%
2023/12/27	0	0.00	3	25.70	25.70	-3	15,958	-0.02%
2023/12/26	0.1	25.40	0	0.00	25.50	0.1	15,869	0.00%
2023/12/22	17	25.34	0	0.00	25.40	17	15,902	0.11%
2023/12/21	5.3	25.29	10	25.30	25.40	-4.7	15,928	-0.03%
2023/12/20	0	25.50	1	25.45	25.40	-1	15,837	-0.01%
2023/12/19	0	25.40	4	25.40	25.50	-4	15,759	-0.03%
2023/12/18	5.5	25.60	0.5	25.55	25.65	5	15,928	0.03%
2023/12/15	2	25.75	1	25.75	25.70	1	16,006	0.01%
2023/12/14	0	0.00	11.1	25.74	25.75	-11.1	15,631	-0.07%
2023/12/13	0	0.00	2	25.45	25.45	-2	15,320	-0.01%
2023/12/12	0.5	25.50	11	25.47	25.50	-10.5	15,780	-0.07%
2023/12/11	0	25.45	5	25.50	25.60	-5	15,935	-0.03%
2023/12/08	4	25.59	5	25.60	25.60	-1	15,933	-0.01%
2023/12/07	0	0.00	1	25.50	25.50	-1	15,995	-0.01%
2023/12/06	0	0.00	3	25.60	25.55	-3	16,053	-0.02%
2023/12/05	2.7	25.25	1	25.25	25.45	1.7	15,903	0.01%
2023/12/04	0.3	25.20	5.1	25.22	25.25	-4.8	15,964	-0.03%
2023/12/01	0.1	25.35	5	25.20	25.25	-5	16,050	-0.03%
2023/11/30	0	0.00	1	25.50	25.60	-1	15,938	-0.01%
2023/11/29	0	0.00	1	25.55	25.55	-1	15,390	-0.01%
2023/11/28	0	0.00	10	25.65	25.70	-10	15,247	-0.07%
2023/11/27	0	0.00	1	25.70	25.35	-1	15,485	-0.01%
2023/11/24	4	25.45	0	0.00	25.50	4	15,446	0.03%
2023/11/22	12.1	25.51	1.1	25.64	25.50	11	15,421	0.07%
2023/11/21	0	0.00	39.5	25.55	25.70	-39.5	15,392	-0.26%
2023/11/20	0.1	25.10	7.5	25.15	25.20	-7.4	15,160	-0.05%
2023/11/17	3	25.13	9.2	25.15	25.15	-6.2	15,128	-0.04%
2023/11/16	0	0.00	14.1	24.90	25.15	-14.1	15,028	-0.09%
2023/11/15	5.1	24.60	5	24.56	24.60	0.1	14,492	0.00%
2023/11/14	2.1	24.43	0	0.00	24.50	2.1	14,218	0.01%
2023/11/13	0	24.63	2	24.60	24.50	-2	14,179	-0.01%
2023/11/10	4.1	24.49	3	24.50	24.50	1.1	14,489	0.01%
2023/11/09	2.1	24.48	6	24.50	24.45	-3.9	14,577	-0.03%
2023/11/08	1.1	24.55	0	0.00	24.55	1.1	14,809	0.01%
2023/11/07	0.2	24.45	0	0.00	24.50	0.2	14,679	0.00%
2023/11/06	0.1	24.55	11	24.60	24.55	-10.9	14,703	-0.07%
2023/11/03	0.6	24.27	1	24.40	24.35	-0.4	14,523	0.00%
2023/11/02	0	0.00	1.4	24.21	24.15	-1.4	14,579	-0.01%
2023/11/01	0	0.00	12.8	23.90	23.85	-12.8	14,552	-0.09%
2023/10/31	26	23.85	3	23.85	23.85	23	14,678	0.16%
2023/10/30	16.8	23.88	1	23.85	23.85	15.8	14,894	0.11%
2023/10/27	1	23.90	5	23.90	24.00	-4	14,857	-0.03%
2023/10/26	19	23.85	0	0.00	23.80	19	15,070	0.13%
2023/10/25	14.2	23.99	1	24.00	23.95	13.2	15,050	0.09%
2023/10/24	8	23.92	26	23.90	23.95	-18	15,626	-0.12%
2023/10/23	26	23.99	1	23.95	24.05	25	16,228	0.15%
2023/10/20	14.8	23.95	0	0.00	24.00	14.8	16,482	0.09%
2023/10/19	5.2	24.29	0	0.00	24.20	5.2	16,384	0.03%
2023/10/18	0.1	24.55	0	0.00	24.50	0.1	16,613	0.00%
2023/10/17	0.2	24.67	0	0.00	24.70	0.2	16,772	0.00%
2023/10/16	0.2	24.63	0.1	24.65	24.70	0.1	16,846	0.00%
2023/10/13	3.1	24.62	0	0.00	24.65	3.1	16,874	0.02%
2023/10/12	0.8	24.60	19.1	24.70	24.75	-18.3	17,048	-0.11%
2023/10/11	11	24.47	91	24.39	24.60	-80	17,071	-0.47%
2023/10/06	12.6	24.07	4	24.15	24.20	8.6	16,857	0.05%
2023/10/05	1	24.00	0	0.00	24.00	1	16,946	0.01%
2023/10/04	17.8	23.89	0.5	23.90	23.80	17.3	16,918	0.10%
2023/10/03	3.3	24.10	0	0.00	24.10	3.3	16,657	0.02%
2023/10/02	6.1	24.20	0.2	24.30	24.15	5.9	16,730	0.04%
2023/09/26	17.6	24.19	0	0.00	24.15	17.6	17,441	0.10%
2023/09/25	1	24.20	3.2	24.25	24.30	-2.2	17,418	-0.01%
2023/09/22	10	24.15	3	24.05	24.10	7	17,676	0.04%
2023/09/21	8.2	24.14	0	0.00	24.05	8.2	17,755	0.05%
2023/09/20	4.2	24.35	12	24.40	24.35	-7.8	17,558	-0.04%
2023/09/19	0	0.00	5	24.40	24.45	-5	17,476	-0.03%
2023/09/18	1.2	24.36	1	24.35	24.45	0.2	17,648	0.00%
2023/09/15	23.7	24.58	0	0.00	24.40	23.7	17,710	0.13%
2023/09/14	3	24.57	1	24.65	24.80	2	17,220	0.01%
2023/09/13	7.1	24.27	0.4	24.30	24.30	6.7	17,044	0.04%
2023/09/12	9.1	24.17	0	0.00	24.25	9.1	17,281	0.05%
2023/09/11	18.2	24.13	5	24.15	24.15	13.2	17,201	0.08%
2023/09/08	2	24.23	0	0.00	24.20	2	17,161	0.01%
2023/09/07	15.3	24.22	1.7	24.22	24.20	13.6	17,201	0.08%
2023/09/06	14.8	24.38	5	24.40	24.35	9.8	17,154	0.06%
2023/09/05	3.1	24.51	0	0.00	24.50	3.1	17,051	0.02%
2023/09/04	9.5	24.60	10	24.65	24.60	-0.5	17,088	0.00%
2023/09/01	1.5	24.59	1	24.60	24.55	0.5	17,206	0.00%
2023/08/31	11.9	24.60	11	24.70	24.45	0.9	17,334	0.01%
2023/08/30	0.4	24.82	11	24.70	24.80	-10.7	17,105	-0.06%
2023/08/28	13	24.53	65	24.60	24.50	-52	17,312	-0.30%
2023/08/25	26.2	24.40	0	0.00	24.35	26.2	17,853	0.15%
2023/08/24	19.8	24.42	0	0.00	24.40	19.8	17,935	0.11%
2023/08/23	16	24.62	0	0.00	24.55	16	17,763	0.09%
2023/08/22	8.2	24.76	0	0.00	24.65	8.2	17,798	0.05%
2023/08/21	15.6	24.82	0	0.00	24.85	15.6	17,833	0.09%
2023/08/18	8.2	24.66	2.7	24.71	24.60	5.5	17,896	0.03%
2023/08/17	25.1	24.43	74	24.36	24.50	-49	17,943	-0.27%
2023/08/16	21.8	24.65	2	24.60	24.55	19.8	17,968	0.11%
2023/08/15	13.7	25.06	5.1	25.35	25.00	8.6	18,074	0.05%
2023/08/14	21.2	25.45	0	0.00	25.35	21.2	18,157	0.12%
2023/08/11	11	25.76	0	0.00	25.70	11	18,303	0.06%
2023/08/10	0.1	25.80	0.1	25.90	25.85	0	18,654	0.00%
2023/08/09	0	0.00	25	25.75	25.90	-25	18,587	-0.13%
2023/08/08	2.2	25.70	1.1	25.62	25.60	1.1	18,629	0.01%
2023/08/04	7.6	25.66	12.2	25.55	25.55	-4.6	19,029	-0.02%
2023/08/02	8.1	25.63	3.3	25.72	25.65	4.7	19,034	0.02%
2023/08/01	20.1	25.90	2	25.93	25.95	18.1	18,926	0.10%
2023/07/31	3.1	25.87	0	0.00	25.85	3.1	18,911	0.02%
2023/07/28	8	25.94	0	26.00	25.95	8	18,840	0.04%
2023/07/27	9.5	25.97	2.1	25.96	26.00	7.4	19,073	0.04%
2023/07/26	15	26.85	15.1	26.86	26.95	-0.1	18,746	0.00%
2023/07/25	10.3	26.50	7	26.48	26.55	3.2	18,198	0.02%
2023/07/24	64.5	26.28	0	0.00	26.25	64.5	17,976	0.36%
2023/07/21	12	26.58	0	0.00	26.45	12	17,922	0.07%
2023/07/20	1	26.45	3	26.53	26.60	-2	17,686	-0.01%
2023/07/19	1	26.35	1	26.50	26.45	0	17,536	0.00%
2023/07/18	0.1	26.40	16	26.41	26.45	-16	17,454	-0.09%
2023/07/17	1	26.40	7.3	26.38	26.45	-6.3	17,439	-0.04%
2023/07/14	1.7	26.05	5	26.16	26.30	-3.3	17,330	-0.02%
2023/07/13	1.3	26.01	5	26.10	26.00	-3.7	17,212	-0.02%
2023/07/12	0	0.00	0.1	25.75	25.95	-0.1	17,202	0.00%
2023/07/11	0.2	25.82	1	25.80	25.80	-0.8	17,178	0.00%
2023/07/10	11.2	25.40	0	0.00	25.45	11.2	17,133	0.07%
2023/07/07	16	25.50	0	0.00	25.55	16	17,090	0.09%
2023/07/06	27	25.93	9.1	25.95	25.80	17.9	17,046	0.10%
2023/07/05	4	26.13	0.9	26.15	26.15	3.1	16,503	0.02%
2023/07/04	11	26.05	11	25.96	26.05	0	16,516	0.00%
2023/07/03	4	26.23	2	26.35	26.20	2	17,050	0.01%
2023/06/30	1.1	25.85	0	0.00	26.05	1.1	17,383	0.01%
2023/06/29	1.2	25.97	0	0.00	25.95	1.2	17,356	0.01%
2023/06/28	1.2	26.11	0	0.00	26.10	1.2	17,343	0.01%
2023/06/27	1	26.15	0	0.00	26.20	1	17,375	0.01%
2023/06/20	0	0.00	1	26.20	26.30	-1	17,509	-0.01%
2023/06/19	2	26.10	0.2	26.15	26.30	1.8	17,602	0.01%
2023/06/16	0.1	26.24	21	26.21	26.20	-20.9	17,763	-0.12%
2023/06/15	14	26.15	4.1	26.25	26.25	9.9	17,695	0.06%
2023/06/14	8	26.24	14	26.30	26.25	-6	18,005	-0.03%
2023/06/13	1	26.25	0.3	26.30	26.30	0.8	18,799	0.00%
2023/06/12	6.4	26.27	6.2	26.35	26.20	0.2	18,972	0.00%
2023/06/09	0.9	26.58	2	26.60	26.50	-1.1	19,209	-0.01%
2023/06/08	2	26.55	2.2	26.55	26.60	-0.2	19,690	0.00%
2023/06/07	0	0.00	5.1	26.60	26.70	-5.1	20,013	-0.03%
2023/06/06	0	0.00	1	26.50	26.55	-1	20,186	0.00%
2023/06/05	0	0.00	23	26.41	26.35	-23	20,288	-0.11%
2023/06/02	0.5	25.95	4	26.06	26.00	-3.5	20,283	-0.02%
2023/06/01	7.1	25.86	0	0.00	25.85	7.1	20,341	0.03%
2023/05/31	1	25.90	0	0.00	25.90	1	20,433	0.00%
2023/05/30	0	0.00	1	25.95	25.90	-1	20,093	0.00%
2023/05/29	4.5	25.87	0	0.00	25.80	4.5	20,295	0.02%
2023/05/26	5	25.80	2.2	25.87	25.75	2.8	21,019	0.01%
2023/05/25	1.5	25.87	0.1	25.93	25.80	1.4	21,338	0.01%
2023/05/24	1	26.00	9	26.01	26.10	-8	21,844	-0.04%
2023/05/23	4.1	26.09	3	26.10	26.10	1.1	24,309	0.00%
2023/05/22	8	26.26	7	26.26	26.20	1	24,670	0.00%
2023/05/19	0	0.00	28.1	26.25	26.30	-28.1	24,822	-0.11%
2023/05/18	10.8	25.99	10.1	25.96	26.00	0.7	24,535	0.00%
2023/05/17	0	0.00	33.3	25.81	25.90	-33.3	24,518	-0.14%
2023/05/16	0.4	25.60	27.6	25.63	25.70	-27.3	24,504	-0.11%
2023/05/15	3	25.20	1.3	25.23	25.30	1.7	24,649	0.01%
2023/05/12	4.7	25.24	0	0.00	25.25	4.7	24,732	0.02%
2023/05/11	0	0.00	6	25.40	25.45	-6	24,717	-0.02%
2023/05/10	10.3	25.59	41.1	25.40	25.50	-30.8	24,967	-0.12%
2023/05/09	10	24.95	6.9	24.99	25.05	3.1	24,612	0.01%
2023/05/08	8.3	24.96	7.5	24.95	24.95	0.8	24,684	0.00%
2023/05/05	5.2	24.92	2	24.90	24.95	3.2	24,564	0.01%
2023/05/04	0	0.00	6.4	24.84	24.90	-6.4	24,734	-0.03%
2023/05/03	1.2	24.76	20.6	24.75	24.80	-19.4	24,849	-0.08%
2023/05/02	17.3	24.65	0	0.00	24.90	17.3	25,028	0.07%
2023/04/27	1.2	24.81	20.5	24.75	24.80	-19.3	25,915	-0.07%
2023/04/25	45	24.90	11	24.86	24.95	34	26,059	0.13%
2023/04/24	2	24.75	47.9	24.90	25.00	-45.9	26,186	-0.18%
2023/04/21	32.4	24.81	0	0.00	24.85	32.4	26,318	0.12%
2023/04/20	0.7	25.00	2	24.90	24.90	-1.3	26,408	-0.01%
2023/04/19	3.3	25.05	2	25.05	25.05	1.3	26,893	0.00%
2023/04/18	2	25.25	31	25.28	25.30	-29	26,824	-0.11%
2023/04/17	66.1	25.16	3.8	25.24	25.25	62.3	26,845	0.23%
2023/04/14	0.5	25.30	20	25.38	25.45	-19.5	26,928	-0.07%
2023/04/13	3.1	25.23	2	25.23	25.30	1.1	26,870	0.00%
2023/04/12	1.3	25.16	0	0.00	25.30	1.3	26,846	0.00%
2023/04/11	20	25.20	7	25.20	25.25	13	26,870	0.05%
2023/04/10	15.1	24.98	0	0.00	25.00	15.1	26,754	0.06%
2023/04/07	11.2	25.13	2	24.95	25.00	9.2	26,718	0.03%
2023/04/06	5.1	25.45	8	25.48	25.45	-2.9	26,524	-0.01%
2023/03/31	0	0.00	6	25.23	25.30	-6	25,953	-0.02%
2023/03/30	22	24.97	42	25.00	25.00	-20	25,577	-0.08%
2023/03/29	1	24.85	2	24.90	24.90	-1	25,366	0.00%
2023/03/28	1	24.75	4.3	24.79	24.80	-3.3	25,574	-0.01%
2023/03/27	0.5	24.75	8.1	24.71	24.70	-7.6	25,631	-0.03%
2023/03/24	0	0.00	1	24.70	24.70	-1	25,780	0.00%
2023/03/23	3	24.47	6	24.61	24.65	-3	25,780	-0.01%
2023/03/22	0.3	24.30	21	24.30	24.45	-20.7	25,746	-0.08%
2023/03/21	11.3	23.96	0	0.00	23.95	11.3	25,969	0.04%
2023/03/20	11.3	23.66	1	23.70	23.75	10.3	25,940	0.04%
2023/03/17	4.2	23.70	1	23.90	23.70	3.2	25,820	0.01%
2023/03/16	66.3	23.59	0	0.00	23.55	66.3	25,737	0.26%
2023/03/15	17.5	24.04	0.1	24.10	24.00	17.4	25,346	0.07%
2023/03/14	9.3	24.09	1	24.05	24.05	8.3	25,227	0.03%
2023/03/13	32.6	24.25	0	0.00	24.35	32.6	24,999	0.13%
2023/03/10	40.2	24.61	3	24.55	24.55	37.2	24,830	0.15%
2023/03/09	10.7	24.86	5	24.82	24.85	5.7	24,730	0.02%
2023/03/08	43.2	24.97	1.8	24.97	25.00	41.4	25,046	0.17%
2023/03/07	5	24.94	47	24.86	25.00	-42	25,186	-0.17%
2023/03/06	6.1	24.79	0	0.00	24.85	6.1	25,275	0.02%
2023/03/03	8.3	24.71	11	24.75	24.65	-2.7	25,394	-0.01%
2023/03/02	2	24.68	9	24.70	24.70	-7	25,413	-0.03%
2023/03/01	58.5	24.79	16	24.79	24.80	42.5	25,464	0.17%
2023/02/24	0	0.00	12	24.90	24.95	-12	25,274	-0.05%
2023/02/23	5	24.93	9	24.88	24.95	-4	24,712	-0.02%
2023/02/22	19.8	24.69	7	24.80	24.90	12.8	24,520	0.05%
2023/02/21	242.6	24.69	35	24.68	24.75	207.6	24,211	0.86%	大買/鉅額交易
2023/02/20	3	25.90	75.3	25.94	26.00	-72.3	22,032	-0.33%
2023/02/17	5.5	25.40	10.2	25.40	25.40	-4.7	22,020	-0.02%
2023/02/16	13	25.09	4	25.20	25.10	9	22,302	0.04%
2023/02/15	20	25.07	1.3	25.17	25.05	18.7	22,859	0.08%
2023/02/14	16.2	25.27	8.2	25.28	25.25	8.1	22,744	0.04%
2023/02/13	17	25.07	10	25.16	25.20	7	22,744	0.03%
2023/02/10	0	0.00	2	24.75	24.70	-2	22,403	-0.01%
2023/02/09	11.2	24.53	22	24.60	24.60	-10.8	22,403	-0.05%
2023/02/08	14.2	24.51	3	24.58	24.50	11.2	22,448	0.05%
2023/02/07	5.7	24.50	0	0.00	24.40	5.7	22,204	0.03%
2023/02/06	34.3	24.59	0.5	24.75	24.50	33.8	22,109	0.15%
2023/02/03	16	24.70	0.1	24.75	24.70	15.9	21,991	0.07%
2023/02/02	9.2	24.65	1	24.70	24.65	8.2	22,066	0.04%
2023/02/01	4.2	24.62	1	24.61	24.65	3.1	21,983	0.01%
2023/01/31	34.7	24.62	0	0.00	24.50	34.7	22,091	0.16%
2023/01/30	21.2	24.70	9	24.66	24.90	12.2	21,892	0.06%
2023/01/17	11	24.25	2	24.25	24.15	9	21,493	0.04%
2023/01/16	1	24.40	6.1	24.51	24.45	-5.1	21,542	-0.02%
2023/01/13	1	24.35	1.1	24.30	24.25	0	21,747	0.00%
2023/01/12	2.1	24.15	2.1	24.18	24.05	0	22,253	0.00%
2023/01/11	3.5	24.21	0	0.00	24.20	3.5	22,618	0.02%
2023/01/10	6.7	24.41	5.5	24.49	24.50	1.2	23,176	0.00%
2023/01/09	0	0.00	5.6	24.58	24.60	-5.6	23,482	-0.02%
2023/01/05	0	24.05	0	0.00	24.00	0	24,293	0.00%
2023/01/04	8.4	23.81	0.1	23.95	23.80	8.3	24,469	0.03%
2023/01/03	1	23.90	2	23.95	24.00	-1	24,994	0.00%
2022/12/30	3	24.07	1	24.15	24.05	2	25,089	0.01%
2022/12/29	18	23.92	14	24.00	24.10	4	25,674	0.02%
2022/12/28	2	24.08	6	24.10	24.05	-4	25,844	-0.02%
2022/12/27	1	24.30	0	0.00	24.30	1	26,088	0.00%
2022/12/26	2	24.20	0	0.00	24.15	2	26,483	0.01%
2022/12/23	6	24.03	0	0.00	24.10	6	26,908	0.02%
2022/12/22	50	24.30	7	24.22	24.35	43	27,330	0.16%
2022/12/21	2.1	24.00	0.3	24.15	24.10	1.8	27,681	0.01%
2022/12/20	40	24.03	1	24.15	24.00	39	27,990	0.14%
2022/12/19	14	24.08	0	0.00	24.30	14	28,030	0.05%
2022/12/16	9	24.27	0	0.00	24.25	9	28,079	0.03%
2022/12/15	9	24.46	0.1	24.60	24.60	8.9	28,313	0.03%
2022/12/14	1	24.55	1	24.60	24.65	0	28,358	0.00%
2022/12/13	10.3	24.17	5	24.35	24.20	5.3	28,309	0.02%
2022/12/12	3.2	24.46	0	0.00	24.55	3.2	27,953	0.01%
2022/12/09	0.3	24.65	1	24.65	24.65	-0.8	28,309	0.00%
2022/12/08	0	0.00	7	24.47	24.65	-7	28,421	-0.02%
2022/12/07	0	0.00	2	24.40	24.40	-2	28,384	-0.01%
2022/12/06	1.3	24.10	2.2	24.30	24.20	-0.9	28,176	0.00%
2022/12/05	0	24.40	0	0.00	24.25	0	28,230	0.00%
2022/12/02	8.3	24.32	5	24.25	24.15	3.3	28,164	0.01%
2022/12/01	12.3	24.59	11.2	24.59	24.60	1.1	28,065	0.00%
2022/11/30	1.8	24.83	60	24.61	24.80	-58.2	27,907	-0.21%
2022/11/29	0	24.50	2	24.30	24.50	-2	27,597	-0.01%
2022/11/28	9.3	23.81	2	23.95	24.10	7.3	27,285	0.03%
2022/11/25	6	24.08	0	0.00	24.15	6	27,359	0.02%
2022/11/24	6.2	24.12	3.8	24.17	24.25	2.4	27,342	0.01%
2022/11/23	58.1	23.83	0	0.00	24.00	58.1	27,320	0.21%
2022/11/22	1	23.65	1.1	23.75	23.75	-0.1	27,186	0.00%
2022/11/21	4	23.50	0.1	23.75	23.75	3.9	27,053	0.01%
2022/11/18	63	23.50	0	0.00	23.70	63	26,863	0.23%
2022/11/17	63.4	23.89	0.2	23.75	23.75	63.2	26,730	0.24%
2022/11/16	7.3	24.04	4	24.01	24.00	3.3	26,587	0.01%
2022/11/15	8.4	24.13	5	24.08	24.20	3.4	26,305	0.01%
2022/11/14	15.2	24.02	0	0.00	24.05	15.2	25,900	0.06%
2022/11/11	4	23.89	6	23.78	24.00	-2	25,449	-0.01%
2022/11/10	11.1	23.29	0	0.00	23.20	11.1	24,852	0.04%
2022/11/09	6.3	23.44	0	0.00	23.45	6.3	24,785	0.03%
2022/11/08	0.3	23.53	0	0.00	23.50	0.3	24,490	0.00%
2022/11/07	0.1	23.33	4	23.23	23.50	-4	24,427	-0.02%
2022/11/04	5.2	22.99	0	0.00	23.05	5.2	24,457	0.02%
2022/11/03	3	23.05	1	23.10	23.05	2	24,429	0.01%
2022/11/02	10.3	23.24	0	0.00	23.25	10.3	24,583	0.04%
2022/11/01	1	23.40	4	23.43	23.40	-3	24,560	-0.01%
2022/10/31	4	23.38	0.1	23.38	23.20	3.9	24,549	0.02%
2022/10/28	7.6	23.12	1	23.30	23.15	6.6	24,458	0.03%
2022/10/27	16	23.17	1	23.20	23.10	15	24,668	0.06%
2022/10/26	0.1	23.45	0	0.00	23.20	0.1	24,592	0.00%
2022/10/25	13.2	22.67	0	0.00	22.80	13.2	24,368	0.05%
2022/10/24	4.1	22.86	0.2	22.95	22.85	3.9	24,346	0.02%
2022/10/21	18.1	23.03	7.7	22.82	22.95	10.4	24,367	0.04%
2022/10/20	14.9	22.34	0.8	22.50	22.55	14.1	24,420	0.06%
2022/10/19	43	22.74	0	0.00	22.50	43	24,148	0.18%
2022/10/18	32.1	22.98	2	23.20	23.00	30.1	24,006	0.13%
2022/10/17	9.4	23.09	7.8	23.04	23.10	1.6	23,675	0.01%
2022/10/14	28.4	23.65	0	0.00	23.55	28.4	23,619	0.12%
2022/10/13	49.1	23.83	0	0.00	23.75	49.1	23,349	0.21%
2022/10/12	24	24.31	17.3	24.65	24.60	6.7	22,797	0.03%
2022/10/11	44.2	24.61	51.5	24.49	24.40	-7.4	22,867	-0.03%
2022/10/07	2	25.30	0	0.00	25.30	2	22,305	0.01%
2022/10/06	29	25.34	0	0.00	25.45	29	22,453	0.13%
2022/10/05	4.1	25.31	0	0.00	25.25	4.1	22,312	0.02%
2022/10/04	26.2	25.32	0	0.00	25.30	26.2	22,603	0.12%
2022/10/03	16.9	25.43	0	0.00	25.35	16.9	23,041	0.07%
2022/09/30	42.7	25.87	22	25.96	25.75	20.7	22,887	0.09%
2022/09/29	21.6	26.00	3.1	25.95	26.10	18.4	22,759	0.08%
2022/09/28	19.1	26.10	1.2	26.12	26.10	17.9	22,658	0.08%
2022/09/27	25.3	26.19	0	0.00	26.15	25.3	22,376	0.11%
2022/09/26	18.7	26.43	1	26.55	26.35	17.7	22,217	0.08%
2022/09/23	22	26.76	0	0.00	26.75	22	22,276	0.10%
2022/09/22	57.2	26.82	0	0.00	26.80	57.2	22,245	0.26%
2022/09/21	13.2	27.30	2	27.30	27.30	11.2	21,945	0.05%
2022/09/20	0.2	27.45	0	0.00	27.40	0.2	21,898	0.00%
2022/09/19	0.2	27.55	1	27.50	27.40	-0.8	21,916	0.00%
2022/09/16	6.1	27.38	1	27.40	27.40	5.1	21,998	0.02%
2022/09/15	7.5	27.37	0.3	27.50	27.55	7.2	21,723	0.03%
2022/09/14	7.9	27.45	0	0.00	27.40	7.9	21,826	0.04%
2022/09/13	0	0.00	9.6	27.80	27.75	-9.6	21,825	-0.04%
2022/09/12	0	0.00	2	27.65	27.75	-2	21,909	-0.01%
2022/09/08	3	27.35	0	0.00	27.50	3	22,215	0.01%
2022/09/07	33.1	27.37	18	27.40	27.30	15.1	22,493	0.07%
2022/09/06	0.1	27.75	14	27.71	27.80	-13.9	22,502	-0.06%
2022/09/05	21	27.50	2	27.60	27.55	19	22,607	0.08%
2022/09/02	3.6	27.71	32	27.65	27.60	-28.4	22,677	-0.13%
2022/09/01	40.8	27.73	0	0.00	27.65	40.8	22,680	0.18%
2022/08/31	3.9	27.98	42.3	27.96	28.20	-38.4	22,507	-0.17%
2022/08/30	7	27.60	6	27.60	27.65	1	22,279	0.00%
2022/08/29	28.2	27.62	0	0.00	27.70	28.2	22,262	0.13%
2022/08/26	6	28.00	0	0.00	28.00	6	22,205	0.03%
2022/08/25	0	0.00	6	27.99	27.80	-6	22,389	-0.03%
2022/08/24	2.1	27.60	5.5	27.67	27.65	-3.5	22,660	-0.02%
2022/08/23	10.7	27.56	3	27.60	27.55	7.7	23,486	0.03%
2022/08/22	0.1	27.95	0	0.00	27.80	0.1	23,625	0.00%
2022/08/19	1.5	28.13	1	28.10	28.05	0.5	23,772	0.00%
2022/08/18	12.2	28.03	9	28.10	28.05	3.2	24,571	0.01%
2022/08/17	3.5	28.19	0	0.00	28.25	3.5	24,592	0.01%
2022/08/16	30.3	28.35	30	28.25	28.30	0.3	24,579	0.00%
2022/08/15	3.5	28.37	0	0.00	28.35	3.5	24,915	0.01%
2022/08/12	0.1	28.45	3	28.55	28.45	-3	25,136	-0.01%
2022/08/11	2	28.25	6	28.50	28.50	-4	25,489	-0.02%
2022/08/10	1.7	28.27	0	0.00	28.15	1.7	25,919	0.01%
2022/08/09	1.3	28.03	31	28.00	28.10	-29.7	26,201	-0.11%
2022/08/08	6	27.52	14	27.48	27.60	-8	26,293	-0.03%
2022/08/05	0	0.00	2	27.55	27.55	-2	26,864	-0.01%
2022/08/04	10.3	27.09	5	27.20	27.30	5.3	27,340	0.02%
2022/08/03	15.1	27.02	5	26.99	27.20	10.1	27,583	0.04%
2022/08/02	3	27.38	8	27.38	27.35	-5	28,013	-0.02%
2022/08/01	6	27.17	0	0.00	27.20	6	28,162	0.02%
2022/07/29	99.1	27.45	0.5	27.70	27.50	98.6	28,435	0.35%
2022/07/28	103.4	27.50	20.8	27.60	27.65	82.6	28,289	0.29%	大買/
2022/07/27	2	29.20	102.3	29.20	29.35	-100.3	28,025	-0.36%	大賣/
2022/07/26	24.5	29.17	0.1	29.25	29.20	24.4	27,904	0.09%
2022/07/25	0	29.35	35	29.38	29.15	-35	27,790	-0.13%
2022/07/22	16.1	28.88	22	28.95	29.05	-5.9	27,909	-0.02%
2022/07/21	2	28.20	6	28.05	28.45	-4	27,922	-0.01%
2022/07/20	16	28.06	1.1	28.25	27.85	15	27,933	0.05%
2022/07/19	4.6	27.80	1.2	27.77	27.85	3.3	27,927	0.01%
2022/07/18	0	28.03	4	27.65	28.00	-4	28,027	-0.01%
2022/07/15	5	27.10	0	0.00	27.20	5	27,870	0.02%
2022/07/14	0.2	27.60	0	0.00	27.40	0.2	27,967	0.00%
2022/07/13	48.6	27.15	1.7	27.03	27.10	46.9	27,947	0.17%
2022/07/12	31.3	26.62	3	26.63	26.50	28.3	28,125	0.10%
2022/07/11	45.3	27.33	29	27.14	27.05	16.3	27,990	0.06%
2022/07/08	27.3	28.44	0.2	28.80	28.30	27.1	28,352	0.10%
2022/07/07	21	28.34	25	28.46	28.60	-4	28,510	-0.01%
2022/07/06	56.1	28.76	5	28.86	28.60	51.1	28,719	0.18%
2022/07/05	8	29.08	0	0.00	29.05	8	29,133	0.03%
2022/07/04	13	29.02	4.5	28.98	28.95	8.5	29,590	0.03%
2022/07/01	9	29.02	45.2	29.13	29.10	-36.2	30,456	-0.12%
2022/06/30	23.3	29.02	0.1	29.28	29.00	23.1	30,507	0.08%
2022/06/29	0	0.00	2	29.60	29.40	-2	30,565	-0.01%
2022/06/28	1	29.55	1.2	29.64	29.70	-0.2	30,665	0.00%
2022/06/27	0.1	29.85	6.5	29.90	29.70	-6.4	30,904	-0.02%
2022/06/24	0.1	29.55	15.5	29.64	29.65	-15.4	31,025	-0.05%
2022/06/23	10.1	29.40	1	29.30	29.40	9.1	31,097	0.03%
2022/06/22	23	28.93	0	0.00	28.95	23	30,976	0.07%
2022/06/21	7	29.23	11	29.48	29.50	-4	30,840	-0.01%
2022/06/20	6	29.21	9.6	29.46	29.00	-3.6	30,838	-0.01%
2022/06/17	8.5	29.22	0	0.00	29.10	8.5	30,830	0.03%
2022/06/16	16.1	29.73	5.7	29.78	29.50	10.4	30,482	0.03%
2022/06/15	16.1	29.13	0	0.00	29.15	16.1	30,603	0.05%
2022/06/14	7.2	29.03	1.4	29.39	29.45	5.8	30,745	0.02%
2022/06/13	25.1	28.90	1	28.95	28.90	24.1	30,810	0.08%
2022/06/10	18.1	28.99	0	0.00	29.15	18.1	30,665	0.06%
2022/06/09	22.6	29.12	1	29.05	29.15	21.6	30,719	0.07%
2022/06/07	1	29.35	0	0.00	29.35	1	30,891	0.00%
2022/06/06	3.1	29.52	3	29.52	29.60	0.1	31,008	0.00%
2022/06/02	42	29.54	0	0.00	29.55	42	31,306	0.13%
2022/05/31	14	29.84	3	29.70	30.60	11	31,353	0.04%
2022/05/30	0	29.95	6	29.93	30.05	-6	30,566	-0.02%
2022/05/27	6	29.43	0	0.00	29.40	6	30,477	0.02%
2022/05/26	20.1	28.81	0	0.00	28.80	20.1	30,519	0.07%
2022/05/25	0	0.00	3	29.42	29.55	-3	30,243	-0.01%
2022/05/24	3	29.38	0	0.00	29.45	3	30,635	0.01%
2022/05/23	1	29.50	5	29.58	29.45	-4	30,589	-0.01%
2022/05/20	6	28.97	0	0.00	28.90	6	30,556	0.02%
2022/05/19	16.1	28.73	4	28.95	28.75	12.1	30,358	0.04%
2022/05/18	10.3	28.87	16	29.44	29.60	-5.7	29,968	-0.02%
2022/05/17	19.9	28.79	3	28.77	28.60	16.9	29,719	0.06%
2022/05/16	21.6	29.01	6.6	29.27	29.10	15	29,628	0.05%
2022/05/13	11	29.24	0	0.00	29.45	11	29,513	0.04%
2022/05/12	16.2	29.68	0.4	29.75	29.50	15.8	29,045	0.05%
2022/05/11	100.2	30.63	0	0.00	30.65	100.2	28,676	0.35%
2022/05/10	9.1	30.08	7.6	30.24	30.35	1.5	28,560	0.01%
2022/05/09	63.1	30.77	5	30.95	30.70	58.1	28,178	0.21%
2022/05/06	6.5	31.48	15	31.45	31.80	-8.5	28,159	-0.03%
2022/05/05	3.3	32.06	0	0.00	32.10	3.3	28,325	0.01%
2022/05/04	0.2	32.55	0	0.00	32.40	0.2	28,119	0.00%
2022/05/03	6.1	32.80	0.1	32.84	32.70	5.9	28,203	0.02%
2022/04/29	0	0.00	2	33.48	33.85	-2	27,989	-0.01%
2022/04/28	2	33.08	5.6	33.26	33.30	-3.6	27,975	-0.01%
2022/04/27	3	33.05	60.5	33.18	33.20	-57.5	27,580	-0.21%
2022/04/26	11	33.30	34	33.35	33.45	-23	27,301	-0.08%
2022/04/25	6	32.38	28.5	32.34	32.45	-22.5	26,959	-0.08%
2022/04/22	35	32.58	8	32.69	33.00	27	26,784	0.10%
2022/04/21	4.5	32.09	1	32.15	32.20	3.5	26,673	0.01%
2022/04/20	1.3	32.13	7	32.11	32.50	-5.7	26,892	-0.02%
2022/04/19	16	32.33	7.5	32.46	32.15	8.5	26,908	0.03%
2022/04/18	11.3	32.12	52.5	32.27	32.20	-41.3	26,963	-0.15%
2022/04/15	17.4	33.58	31	33.36	33.30	-13.6	26,415	-0.05%
2022/04/14	28.7	33.69	21	33.45	33.35	7.7	26,342	0.03%
2022/04/13	1	35.10	1	35.40	35.25	0	25,645	0.00%
2022/04/12	2	34.95	0.1	35.00	35.15	1.9	25,441	0.01%
2022/04/11	22	35.15	8	35.00	35.35	14	25,024	0.06%
2022/04/08	21	34.61	38.4	34.74	34.85	-17.4	24,284	-0.07%
2022/04/07	3.8	34.46	27.1	34.32	33.75	-23.3	23,842	-0.10%
2022/04/06	26.1	33.88	7.4	33.32	34.05	18.7	22,977	0.08%
2022/04/01	3.8	32.96	2	33.00	33.00	1.8	22,610	0.01%
2022/03/31	10.5	33.10	2	32.98	33.05	8.5	22,363	0.04%
2022/03/30	4.1	32.89	42.2	32.80	32.85	-38.1	22,078	-0.17%
2022/03/29	12.8	32.36	2.3	32.23	32.30	10.5	21,769	0.05%
2022/03/28	5	31.60	33.1	31.88	32.10	-28.1	21,517	-0.13%
2022/03/25	5	31.80	31	31.70	31.80	-26	21,349	-0.12%
2022/03/24	10	31.70	2	31.70	31.80	8	21,255	0.04%
2022/03/23	1	31.50	1.2	31.52	31.70	-0.2	21,237	0.00%
2022/03/22	2	31.28	4.5	31.27	31.40	-2.5	20,979	-0.01%
2022/03/21	2	31.10	3.5	31.16	31.15	-1.5	20,700	-0.01%
2022/03/18	0.3	31.23	32.9	31.24	31.05	-32.6	20,610	-0.16%
2022/03/17	2	31.00	8	31.28	30.90	-6	20,246	-0.03%
2022/03/16	0	0.00	16.2	30.50	30.50	-16.2	19,838	-0.08%
2022/03/15	7.1	30.00	37.7	30.08	30.10	-30.6	19,599	-0.16%
2022/03/14	5.1	30.00	29.5	30.05	30.05	-24.5	19,488	-0.13%
2022/03/11	7	29.84	31	29.98	29.95	-24	19,522	-0.12%
2022/03/10	1	29.90	21.3	29.77	29.90	-20.3	19,461	-0.10%
2022/03/09	15.2	28.93	0	0.00	28.80	15.2	19,237	0.08%
2022/03/08	6	28.84	2	28.90	28.95	4	19,069	0.02%
2022/03/07	13.1	29.04	51	29.03	29.20	-37.9	18,755	-0.20%
2022/03/04	1.2	29.68	0	0.00	29.70	1.2	18,877	0.01%
2022/03/03	13.2	29.85	1	29.90	29.95	12.2	18,961	0.06%
2022/03/02	0.8	29.90	4.5	29.76	29.90	-3.7	19,008	-0.02%
2022/03/01	1	29.85	1.5	29.62	29.80	-0.5	18,859	0.00%
2022/02/25	23.3	29.26	0	29.30	29.45	23.3	19,000	0.12%
2022/02/24	22.4	29.55	9	29.46	29.60	13.4	18,467	0.07%
2022/02/23	0	0.00	2	30.01	30.00	-2	18,052	-0.01%
2022/02/22	34.4	29.96	10.9	29.91	30.00	23.5	18,132	0.13%
2022/02/21	3	30.23	2	30.18	30.20	1	17,846	0.01%
2022/02/18	0	0.00	1.7	30.48	30.35	-1.7	17,825	-0.01%
2022/02/17	1	30.45	5.1	30.66	30.50	-4.1	17,913	-0.02%
2022/02/16	21	30.73	13.2	30.52	30.65	7.8	17,857	0.04%
2022/02/15	0.1	30.34	33.2	30.30	30.25	-33.1	17,736	-0.19%
2022/02/14	0.3	30.25	25	30.24	30.35	-24.7	18,057	-0.14%
2022/02/11	0.5	30.20	21	30.26	30.40	-20.5	18,304	-0.11%
2022/02/10	1	30.20	2	30.23	30.30	-1	18,248	-0.01%
2022/02/09	10	30.20	3.9	30.24	30.35	6.2	18,159	0.03%
2022/02/08	2	30.05	14	30.20	30.10	-12	17,802	-0.07%
2022/02/07	5	29.70	39	29.92	29.95	-34	17,460	-0.19%
2022/01/26	0	0.00	1	29.00	29.00	-1	16,923	-0.01%
2022/01/25	3.3	28.50	2	28.60	28.85	1.3	16,852	0.01%
2022/01/24	17	28.49	7	28.35	28.85	10	16,611	0.06%
2022/01/21	2	28.75	4.3	28.76	28.85	-2.3	16,652	-0.01%
2022/01/20	2	28.85	3.5	28.90	28.95	-1.5	16,580	-0.01%
2022/01/19	1	29.00	1	29.10	29.00	0	16,539	0.00%
2022/01/18	4.5	29.17	4.4	29.21	29.20	0.1	16,580	0.00%
2022/01/17	1	29.10	13	29.11	29.20	-12	16,515	-0.07%
2022/01/14	1.1	29.40	16.8	29.67	29.50	-15.7	16,375	-0.10%
2022/01/13	8.2	29.55	18	29.73	29.90	-9.8	16,353	-0.06%
2022/01/12	1	29.30	20.1	29.30	29.40	-19.1	16,038	-0.12%
2022/01/11	0.4	29.20	18.2	29.06	29.30	-17.8	15,830	-0.11%
2022/01/10	0	0.00	11	28.90	28.95	-11	15,589	-0.07%
2022/01/07	3.2	28.93	78.2	28.96	28.95	-75	15,599	-0.48%
2022/01/06	1.2	28.44	41.1	28.46	28.55	-39.9	15,267	-0.26%
2022/01/05	0	0.00	7.1	28.16	28.20	-7.1	14,964	-0.05%
2022/01/04	0	28.05	0	28.05	28.10	0	15,078	0.00%
2022/01/03	2	28.10	8	28.15	28.00	-6	15,109	-0.04%
2021/12/30	12	28.10	5.2	28.10	28.05	6.8	15,184	0.04%
2021/12/29	2	28.10	0	0.00	28.05	2	15,235	0.01%
2021/12/28	0	0.00	8	28.00	28.00	-8	15,216	-0.05%
2021/12/27	5	27.90	0	0.00	27.95	5	15,232	0.03%
2021/12/24	0.1	27.95	1	27.95	27.95	-0.9	15,526	-0.01%
2021/12/23	0	0.00	0.8	27.90	27.90	-0.8	15,713	-0.01%
2021/12/22	11	27.84	0	0.00	27.90	11	15,935	0.07%
2021/12/21	1.1	27.90	0	0.00	27.95	1.1	15,970	0.01%
2021/12/20	0.1	27.85	0	0.00	27.80	0.1	16,105	0.00%
2021/12/17	0	0.00	0.1	27.90	28.00	-0.1	16,162	0.00%
2021/12/16	0	0.00	2	27.80	27.85	-2	16,103	-0.01%
2021/12/15	6	27.65	4	27.70	27.70	2	16,649	0.01%
2021/12/14	2.2	27.64	0	0.00	27.75	2.2	17,018	0.01%
2021/12/13	0	0.00	2	27.93	27.85	-2	17,039	-0.01%
2021/12/10	0.1	27.95	0	0.00	27.95	0.1	16,974	0.00%
2021/12/09	2	27.95	1	28.00	28.00	1	17,054	0.01%
2021/12/08	0	0.00	16.1	28.00	28.00	-16.1	17,096	-0.09%
2021/12/07	0	27.75	3	27.88	28.00	-3	17,150	-0.02%
2021/12/06	0	0.00	2.5	27.89	27.90	-2.5	17,161	-0.01%
2021/12/03	0	0.00	7.5	27.76	27.85	-7.5	17,375	-0.04%
2021/12/02	0	0.00	1.2	27.59	27.70	-1.2	17,391	-0.01%
2021/12/01	0	0.00	1.2	27.37	27.55	-1.2	17,536	-0.01%
2021/11/30	3	27.20	0	0.00	26.95	3	17,713	0.02%
2021/11/29	4	27.23	64	27.20	27.20	-60	17,555	-0.34%
2021/11/26	4.1	27.55	6	27.54	27.60	-1.9	18,159	-0.01%
2021/11/25	0	0.00	3	27.85	27.90	-3	19,582	-0.02%
2021/11/24	2	28.20	27	27.99	28.00	-25	20,638	-0.12%
2021/11/23	2	27.30	0	0.00	27.40	2	21,097	0.01%
2021/11/22	14	27.44	3	27.40	27.50	11	21,440	0.05%
2021/11/19	2.1	27.68	13.4	27.75	27.65	-11.4	21,606	-0.05%
2021/11/18	4	27.90	5	27.90	27.95	-1	22,181	0.00%
2021/11/17	1	27.90	3	27.85	27.95	-2	22,368	-0.01%
2021/11/16	1.4	27.85	0	0.00	27.90	1.4	22,525	0.01%
2021/11/15	0.1	27.80	13	27.85	27.95	-13	22,819	-0.06%
2021/11/12	2	27.60	0	0.00	27.60	2	22,868	0.01%
2021/11/11	15	27.64	10	27.68	27.75	5	23,019	0.02%
2021/11/10	3	27.35	24.7	27.31	27.35	-21.7	22,766	-0.10%
2021/11/09	0	0.00	14	26.89	27.00	-14	22,490	-0.06%
2021/11/08	1.3	26.87	0.1	26.85	26.90	1.2	22,524	0.01%
2021/11/05	0	0.00	1.4	26.80	26.80	-1.4	22,508	-0.01%
2021/11/04	1	26.70	0.1	26.70	26.70	0.9	22,650	0.00%
2021/11/03	0.4	26.69	3	26.70	26.70	-2.6	22,821	-0.01%
2021/11/02	0	0.00	15	26.65	26.70	-15	22,957	-0.07%
2021/11/01	0	0.00	4	26.66	26.65	-4	23,062	-0.02%
2021/10/29	1	26.55	0	0.00	26.55	1	23,108	0.00%
2021/10/28	2.6	26.62	0.8	26.70	26.60	1.8	22,959	0.01%
2021/10/27	0	0.00	2	26.75	26.75	-2	23,112	-0.01%
2021/10/26	0	0.00	47.3	26.58	26.65	-47.3	23,197	-0.20%
2021/10/25	1.9	26.40	0.1	26.45	26.35	1.8	23,185	0.01%
2021/10/21	3	26.40	0	0.00	26.50	3	23,477	0.01%
2021/10/20	2	26.25	33.1	26.25	26.30	-31.1	23,426	-0.13%
2021/10/19	0	0.00	2.4	26.23	26.25	-2.4	23,572	-0.01%
2021/10/18	3	26.20	0	0.00	26.20	3	23,748	0.01%
2021/10/15	11	26.15	2.5	26.15	26.20	8.5	23,849	0.04%
2021/10/14	4	26.21	0.5	26.10	26.10	3.5	23,979	0.01%
2021/10/13	7.4	26.13	6	26.10	26.15	1.4	24,116	0.01%
2021/10/12	3.1	25.87	1	25.90	26.15	2.1	24,346	0.01%
2021/10/08	1	26.05	1.1	26.06	26.00	-0.1	24,156	0.00%
2021/10/07	1	26.25	6.1	26.21	26.25	-5.1	24,320	-0.02%
2021/10/06	4	25.96	0.5	26.00	26.05	3.5	24,491	0.01%
2021/10/05	6	26.00	0	0.00	25.90	6	24,529	0.02%
2021/10/04	10	26.00	3	26.00	26.00	7	24,580	0.03%
2021/10/01	10.9	26.03	0	26.10	26.10	10.9	24,614	0.04%
2021/09/30	1.7	26.32	0.1	26.30	26.30	1.6	24,461	0.01%
2021/09/29	17	26.20	0	0.00	26.35	17	24,349	0.07%
2021/09/28	5	26.30	0	0.00	26.40	5	24,262	0.02%
2021/09/24	1	26.30	0	0.00	26.30	1	24,287	0.00%
2021/09/23	3	26.10	0	0.00	26.25	3	24,375	0.01%
2021/09/22	24.2	25.85	9	25.89	25.90	15.2	24,477	0.06%
2021/09/17	9	26.27	3	26.33	26.25	6	24,030	0.02%
2021/09/16	14	26.32	30	26.32	26.35	-16	23,797	-0.07%
2021/09/15	8.1	26.30	0.6	26.60	26.30	7.5	23,745	0.03%
2021/09/14	0	0.00	15	26.35	26.35	-15	23,843	-0.06%
2021/09/13	16	26.26	0	0.00	26.30	16	23,811	0.07%
2021/09/10	1	26.25	3	26.30	26.30	-2	23,932	-0.01%
2021/09/09	2	26.28	0	0.00	26.25	2	24,207	0.01%
2021/09/08	3	26.22	5	26.22	26.25	-2	24,179	-0.01%
2021/09/07	8	26.19	15	26.20	26.25	-7	24,088	-0.03%
2021/09/06	8	26.21	15	26.20	26.25	-7	23,993	-0.03%
2021/09/03	4	26.28	3	26.28	26.30	1	23,818	0.00%
2021/09/02	3	26.05	12	26.15	26.25	-9	23,598	-0.04%
2021/09/01	81.5	26.06	42.2	26.01	26.05	39.3	23,230	0.17%
2021/08/31	273.2	26.13	58	26.22	26.60	215.2	22,507	0.96%	大買/鉅額交易
2021/08/30	8.1	27.81	55.5	27.79	27.85	-47.4	20,942	-0.23%
2021/08/27	122.4	27.59	19.5	27.58	27.70	102.9	19,846	0.52%	大買/鉅額交易
2021/08/26	33	27.35	0	0.00	27.40	33	19,041	0.17%
2021/08/25	3.7	27.29	28.3	27.34	27.35	-24.6	18,798	-0.13%
2021/08/24	3.6	27.18	51.8	27.13	27.30	-48.2	18,566	-0.26%
2021/08/23	2	26.90	0	0.00	26.90	2	17,996	0.01%
2021/08/20	1	26.80	0	0.00	26.85	1	17,928	0.01%
2021/08/19	1	26.85	2	26.85	26.95	-1	18,302	-0.01%
2021/08/18	3	26.92	17.5	26.86	27.00	-14.5	17,916	-0.08%
2021/08/17	16.4	26.77	9	26.95	26.95	7.4	17,749	0.04%
2021/08/16	0.1	26.85	3.5	26.69	26.70	-3.5	17,505	-0.02%
2021/08/13	5	26.87	4	26.90	26.95	1	17,345	0.01%
2021/08/12	0	0.00	21.1	26.93	27.00	-21.1	17,308	-0.12%
2021/08/11	1.1	26.90	1	27.00	27.00	0.1	17,244	0.00%
2021/08/10	1	26.85	20	26.85	27.00	-19	17,443	-0.11%
2021/08/09	11.8	26.79	0	0.00	26.90	11.8	18,082	0.07%
2021/08/05	20	26.85	17	26.86	26.90	3	18,629	0.02%
2021/08/04	4	26.90	0	0.00	26.90	4	20,131	0.02%
2021/08/03	2	26.95	21	26.85	26.95	-19	20,465	-0.09%
2021/08/02	0	0.00	2	26.78	26.90	-2	20,712	-0.01%
2021/07/30	7	26.60	2	26.60	26.50	5	20,574	0.02%
2021/07/29	5	26.50	0	0.00	26.60	5	20,545	0.02%
2021/07/28	41	26.45	2	26.38	26.50	39	20,655	0.19%
2021/07/27	42	26.50	31	26.50	26.50	11	21,197	0.05%
2021/07/26	2	26.53	1	26.55	26.50	1	21,430	0.00%
2021/07/23	0	0.00	1.2	26.51	26.60	-1.2	21,524	-0.01%
2021/07/22	11	26.39	8	26.35	26.45	3	21,421	0.01%
2021/07/21	6	26.33	16	26.35	26.35	-10	21,320	-0.05%
2021/07/20	2	26.35	14	26.37	26.40	-12	21,381	-0.06%
2021/07/19	4.1	26.33	0	0.00	26.40	4.1	21,433	0.02%
2021/07/16	3	26.37	6.3	26.38	26.50	-3.3	21,724	-0.02%
2021/07/14	1	26.25	0.1	26.20	26.30	0.9	21,797	0.00%
2021/07/13	11.3	26.29	0	0.00	26.25	11.3	21,942	0.05%
2021/07/12	7	26.26	2	26.25	26.25	5	22,083	0.02%
2021/07/09	6	26.08	1	26.05	26.20	5	22,478	0.02%
2021/07/08	3	26.15	0	0.00	26.20	3	22,743	0.01%
2021/07/07	10.1	26.15	0	0.00	26.15	10.1	22,891	0.04%
2021/07/06	0.5	26.15	3	26.15	26.15	-2.5	23,074	-0.01%
2021/07/05	1	26.00	11	26.05	26.05	-10	23,161	-0.04%
2021/07/01	1	26.00	0	0.00	26.00	1	23,204	0.00%
2021/06/30	0	0.00	13	26.21	26.30	-13	23,240	-0.06%
2021/06/29	2	26.10	53.5	26.11	26.15	-51.5	23,187	-0.22%
2021/06/28	0.1	26.20	1	26.25	26.25	-0.9	23,308	0.00%
2021/06/25	0	0.00	25.1	26.06	26.15	-25.1	23,499	-0.11%
2021/06/24	1	25.80	10	25.88	25.95	-9	23,579	-0.04%
2021/06/23	0	0.00	7	25.74	25.90	-7	23,683	-0.03%
2021/06/22	3	25.47	0	0.00	25.40	3	23,735	0.01%
2021/06/21	8	25.43	0	0.00	25.45	8	23,739	0.03%
2021/06/18	22.1	25.53	18	25.55	25.50	4.1	23,754	0.02%
2021/06/17	6	25.54	0	0.00	25.65	6	23,584	0.03%
2021/06/16	15.1	25.64	0	0.00	25.60	15.1	23,962	0.06%
2021/06/15	5.1	25.72	0	0.00	25.75	5.1	23,927	0.02%
2021/06/11	1	25.80	1	25.80	25.80	0	24,103	0.00%
2021/06/10	11	25.80	0	0.00	25.85	11	24,358	0.05%
2021/06/09	1.1	25.71	5	25.85	25.70	-3.9	24,614	-0.02%
2021/06/08	0	0.00	0.5	25.85	25.95	-0.5	24,734	0.00%
2021/06/07	5.2	25.80	0.3	25.95	25.90	5	25,064	0.02%
2021/06/04	10.3	25.85	3.1	25.85	25.95	7.3	25,575	0.03%
2021/06/03	1.2	25.88	4.1	25.95	25.95	-2.9	26,131	-0.01%
2021/06/02	27.2	25.98	1.2	26.04	26.00	26.1	26,310	0.10%
2021/06/01	10.3	25.70	0	0.00	25.90	10.3	26,357	0.04%
2021/05/31	1	25.40	0	0.00	25.55	1	26,612	0.00%
2021/05/28	0	0.00	2	25.45	25.40	-2	26,718	-0.01%
2021/05/27	5	25.30	3	25.35	25.30	2	26,841	0.01%
2021/05/26	0	0.00	1.4	25.47	25.55	-1.4	27,010	-0.01%
2021/05/25	1.1	25.41	0	0.00	25.40	1.1	27,379	0.00%
2021/05/24	0	0.00	0.1	25.40	25.25	-0.1	27,482	0.00%
2021/05/21	0	0.00	0.2	25.45	25.45	-0.2	27,796	0.00%
2021/05/20	4	25.23	8	25.40	25.25	-4	27,902	-0.01%
2021/05/19	14	25.46	0.2	25.60	25.40	13.8	27,954	0.05%
2021/05/18	3.1	25.53	8	25.56	25.60	-4.9	28,091	-0.02%
2021/05/17	13.2	24.87	65	25.03	24.95	-51.8	28,481	-0.18%
2021/05/14	28.2	25.51	12.8	25.50	25.55	15.4	27,862	0.06%
2021/05/13	131	25.35	0	0.00	25.35	131	27,860	0.47%	大買/鉅額交易
2021/05/12	91.3	25.30	37.4	25.21	25.40	53.9	27,438	0.20%
2021/05/11	11	26.40	10.5	26.41	26.25	0.5	26,033	0.00%
2021/05/10	0	0.00	52	26.61	26.80	-52	25,839	-0.20%
2021/05/07	7	26.57	8	26.65	26.65	-1	26,540	0.00%
2021/05/06	28.1	26.46	4	26.40	26.60	24.1	26,979	0.09%
2021/05/05	1	26.20	14	26.21	26.30	-13	27,096	-0.05%
2021/05/04	14.1	26.12	0	0.00	26.25	14.1	27,266	0.05%
2021/05/03	11	26.66	18.6	26.64	26.60	-7.6	26,904	-0.03%
2021/04/29	1	26.85	0.2	26.85	26.95	0.8	27,035	0.00%
2021/04/28	1.1	26.90	2	26.88	26.95	-0.9	27,148	0.00%
2021/04/27	2	26.88	23.4	26.90	27.00	-21.4	27,701	-0.08%
2021/04/26	4	26.91	22.2	26.96	27.00	-18.2	27,763	-0.07%
2021/04/23	10	26.65	1.1	26.66	26.80	8.9	27,879	0.03%
2021/04/22	25	26.86	1.1	26.90	26.85	23.9	27,868	0.09%
2021/04/21	2	27.05	0	0.00	27.00	2	27,647	0.01%
2021/04/20	7.2	27.14	4	27.15	27.20	3.2	27,540	0.01%
2021/04/19	25	27.08	5	27.17	27.25	20	27,496	0.07%
2021/04/16	40	26.86	6	26.80	26.95	34	27,294	0.12%
2021/04/15	18	26.78	20	26.84	26.90	-2	27,286	-0.01%
2021/04/14	1.1	26.25	16.1	26.33	26.35	-15	26,924	-0.06%
2021/04/13	1	26.20	7.1	26.25	26.25	-6.1	26,728	-0.02%
2021/04/12	3	26.12	10.1	26.10	26.20	-7.1	26,557	-0.03%
2021/04/09	1	26.15	0	0.00	26.15	1	26,466	0.00%
2021/04/08	1	26.15	11	26.10	26.20	-10	26,487	-0.04%
2021/04/07	16	26.13	25	26.14	26.15	-9	26,720	-0.03%
2021/04/06	1	26.10	6	26.11	26.10	-5	26,731	-0.02%
2021/04/01	5	26.04	10	26.05	26.10	-5	26,703	-0.02%
2021/03/31	14	26.13	1	26.15	26.10	13	26,666	0.05%
2021/03/30	39	26.12	22	26.15	26.20	17	26,416	0.06%
2021/03/29	1	26.20	2	26.20	26.20	-1	26,210	0.00%
2021/03/26	0	0.00	2	26.15	26.20	-2	26,057	-0.01%
2021/03/25	20	26.05	0	0.00	26.05	20	25,970	0.08%
2021/03/24	1.1	25.95	5	25.95	26.00	-3.9	25,933	-0.02%
2021/03/23	3	26.00	2.3	26.00	25.90	0.7	26,008	0.00%
2021/03/22	9	25.90	3.5	25.96	25.95	5.5	25,951	0.02%
2021/03/19	7.9	25.95	52	25.90	26.05	-44.1	26,046	-0.17%
2021/03/18	0	26.15	12.3	26.12	26.10	-12.2	25,737	-0.05%
2021/03/17	5	26.06	2.1	26.13	26.00	2.9	25,731	0.01%
2021/03/16	0	0.00	71	26.18	26.20	-71	25,656	-0.28%
2021/03/15	10	26.08	6.2	26.06	26.10	3.8	25,622	0.01%
2021/03/12	4.1	25.90	5	25.80	25.95	-0.9	25,843	0.00%
2021/03/11	12.1	26.05	14	25.97	25.90	-1.9	25,925	-0.01%
2021/03/10	22.8	25.93	12.6	25.96	26.00	10.2	25,775	0.04%
2021/03/09	43.5	25.57	50	25.53	25.70	-6.5	25,339	-0.03%
2021/03/08	2	25.40	0	0.00	25.15	2	25,064	0.01%
2021/03/05	4	25.00	3	25.10	25.05	1	25,058	0.00%
2021/03/04	25	25.04	0	0.00	25.10	25	25,593	0.10%
2021/03/03	2	25.25	1	25.30	25.25	1	25,461	0.00%
2021/03/02	12	25.43	1.1	25.50	25.15	10.9	25,283	0.04%
2021/02/26	8	25.33	64.8	25.25	25.25	-56.8	25,295	-0.22%
2021/02/25	19	25.72	49	25.52	25.75	-30	24,685	-0.12%
2021/02/24	10	25.45	7	25.36	25.35	3	24,484	0.01%
2021/02/23	2	25.00	22.1	25.03	25.25	-20.1	24,729	-0.08%
2021/02/22	17	24.86	0	0.00	24.85	17	24,809	0.07%
2021/02/19	1	24.76	3	24.80	24.90	-2	25,091	-0.01%
2021/02/18	43	24.90	1	25.00	24.90	42	25,108	0.17%
2021/02/17	121	24.71	12	24.57	24.70	109	25,169	0.43%	大買/鉅額交易
2021/02/05	1	24.00	0	0.00	24.10	1	24,668	0.00%
2021/02/04	13	23.98	10.3	23.95	24.00	2.7	24,738	0.01%
2021/02/03	6	23.98	0	0.00	23.95	6	25,528	0.02%
2021/02/02	8	23.99	1	24.20	24.10	7	25,657	0.03%
2021/02/01	11	23.82	1.1	23.86	23.90	9.9	25,792	0.04%
2021/01/29	39.3	23.79	34	23.80	23.60	5.3	25,749	0.02%
2021/01/28	35.5	24.03	6	24.10	24.00	29.5	24,919	0.12%
2021/01/27	30	24.28	0	0.00	24.20	30	24,495	0.12%
2021/01/26	18	24.10	2	24.10	24.10	16	24,330	0.07%
2021/01/25	8	24.23	0	0.00	24.25	8	24,011	0.03%
2021/01/22	21	24.34	0	0.00	24.30	21	24,061	0.09%
2021/01/21	5	24.55	51	24.50	24.50	-46	23,998	-0.19%
2021/01/20	38.1	24.64	0	0.00	24.55	38.1	23,734	0.16%
2021/01/19	12	24.94	54.2	24.90	24.90	-42.2	23,204	-0.18%
2021/01/18	1.1	24.90	0	0.00	24.90	1.1	23,246	0.00%
2021/01/15	6.1	25.05	0	0.00	25.00	6.1	23,093	0.03%
2021/01/14	0.3	25.25	0.6	25.26	25.20	-0.3	23,056	0.00%
2021/01/13	2	25.30	12	25.35	25.30	-10	23,141	-0.04%
2021/01/12	11	25.34	43	25.30	25.30	-32	23,295	-0.14%
2021/01/11	10	25.40	0.2	25.55	25.50	9.8	23,462	0.04%
2021/01/08	5	25.40	8.1	25.24	25.50	-3.1	23,573	-0.01%
2021/01/07	3	25.15	0	0.00	25.20	3	23,465	0.01%
2021/01/06	12	25.18	8	25.21	25.20	4	23,392	0.02%
2021/01/05	4	25.21	2	25.25	25.30	2	23,250	0.01%
2021/01/04	1	25.35	0	0.00	25.35	1	23,389	0.00%
2020/12/31	4	25.45	1	25.50	25.55	3	23,478	0.01%
2020/12/30	2	25.40	1	25.59	25.70	1	23,358	0.00%
2020/12/29	13	24.91	4	24.96	25.00	9	23,076	0.04%
2020/12/28	14	24.95	7.4	24.95	24.95	6.6	23,218	0.03%
2020/12/25	36	24.96	0.6	25.04	25.00	35.4	23,198	0.15%
2020/12/24	1	24.95	10.3	24.98	24.95	-9.3	23,221	-0.04%
2020/12/23	2	25.03	0	0.00	24.95	2	23,360	0.01%
2020/12/22	12	25.10	0	0.00	25.00	12	23,614	0.05%
2020/12/21	0	0.00	9.2	25.22	25.30	-9.2	24,413	-0.04%
2020/12/18	5	25.25	1	25.35	25.15	4	24,630	0.02%
2020/12/17	0	0.00	8	25.32	25.30	-8	25,044	-0.03%
2020/12/16	0	0.00	11	25.15	25.25	-11	25,276	-0.04%
2020/12/15	6	24.88	0	0.00	24.85	6	25,416	0.02%
2020/12/14	8	25.01	4	25.06	25.00	4	25,176	0.02%
2020/12/11	2.5	25.10	5	25.05	25.10	-2.5	25,001	-0.01%
2020/12/10	10.1	25.03	0	25.10	25.00	10.1	24,867	0.04%
2020/12/09	4	25.05	8.3	25.00	25.10	-4.3	24,773	-0.02%
2020/12/08	10	24.99	7	24.95	25.05	3	24,550	0.01%
2020/12/07	7	25.21	107	25.19	25.15	-100	24,111	-0.41%	大賣/
2020/12/04	0	0.00	1	25.40	25.40	-1	24,198	0.00%
2020/12/02	4	25.16	0	0.00	25.30	4	24,269	0.02%
2020/12/01	5	25.20	2	25.20	25.30	3	24,275	0.01%
2020/11/30	32	25.41	1	25.40	25.15	31	24,224	0.13%
2020/11/27	12	25.45	0	25.55	25.45	12	24,017	0.05%
2020/11/26	0	0.00	2.6	25.47	25.55	-2.6	24,056	-0.01%
2020/11/25	4.2	25.51	0	0.00	25.40	4.2	24,236	0.02%
2020/11/23	3	25.55	7.9	25.56	25.60	-4.9	23,973	-0.02%
2020/11/20	19	25.33	0	0.00	25.35	19	23,919	0.08%
2020/11/19	28	25.54	0	0.00	25.65	28	23,463	0.12%
2020/11/18	20.2	25.86	2	25.85	25.85	18.2	23,071	0.08%
2020/11/17	2	25.95	0	0.00	26.10	2	22,736	0.01%
2020/11/16	7.2	26.12	38.5	26.08	26.15	-31.2	23,108	-0.14%
2020/11/13	16	25.95	2	26.03	26.10	14	23,188	0.06%
2020/11/12	3	26.07	63	26.18	26.15	-60	23,264	-0.26%
2020/11/11	7	26.31	32.9	26.37	26.50	-25.9	23,204	-0.11%
2020/11/10	1	25.60	11.2	25.73	25.80	-10.2	22,260	-0.05%
2020/11/09	0	0.00	5	25.33	25.45	-5	21,970	-0.02%
2020/11/06	42	25.29	3	25.13	25.30	39	21,709	0.18%
2020/11/05	0	0.00	13	25.00	25.05	-13	21,637	-0.06%
2020/11/04	1	24.80	1	24.95	24.85	0	21,638	0.00%
2020/11/03	1	24.70	1	24.80	24.90	0	21,556	0.00%
2020/11/02	7	24.54	4	24.46	24.60	3	21,661	0.01%
2020/10/30	10	24.29	9.4	24.26	24.30	0.6	21,827	0.00%
2020/10/29	24	24.42	10	24.40	24.35	14	21,638	0.06%
2020/10/28	10.3	24.66	2	24.65	24.70	8.3	21,705	0.04%
2020/10/27	14	24.78	1	24.76	24.75	13	21,812	0.06%
2020/10/26	10	24.93	0	0.00	24.95	10	22,009	0.05%
2020/10/23	2	24.70	0	0.00	24.75	2	22,506	0.01%
2020/10/22	4	24.60	1.6	24.74	24.80	2.4	25,008	0.01%
2020/10/21	5.6	24.54	0	0.00	24.50	5.6	26,046	0.02%
2020/10/20	11	24.66	3	24.60	24.70	8	26,460	0.03%
2020/10/19	20	24.83	0.2	24.90	24.75	19.8	26,540	0.07%
2020/10/16	16.2	24.94	1.5	24.93	24.90	14.7	26,756	0.06%
2020/10/15	23	24.95	0	0.00	25.05	23	26,830	0.09%
2020/10/14	5.1	25.13	0	0.00	25.15	5.1	26,846	0.02%
2020/10/13	5	25.15	4	25.15	25.15	1	27,029	0.00%
2020/10/12	20	25.13	0	0.00	25.35	20	27,217	0.07%
2020/10/08	41	25.35	0	0.00	25.35	41	27,219	0.15%
2020/10/07	4.6	25.66	0	0.00	25.60	4.6	27,207	0.02%
2020/10/06	12	25.73	0	0.00	25.75	12	27,617	0.04%
2020/10/05	12	25.45	1	25.50	25.45	11	27,813	0.04%
2020/09/30	1	25.65	0	0.00	25.60	1	27,790	0.00%
2020/09/29	38	25.93	0	0.00	25.80	38	27,958	0.14%
2020/09/28	1	25.80	6	25.77	25.90	-5	28,192	-0.02%
2020/09/25	15	25.34	1	25.35	25.30	14	28,384	0.05%
2020/09/24	37.6	24.97	8	24.89	24.90	29.6	28,287	0.10%
2020/09/23	10	25.51	2.1	25.55	25.55	7.9	27,546	0.03%
2020/09/22	27	25.69	4	25.69	25.60	23	27,331	0.08%
2020/09/21	54	26.09	2	26.05	26.05	52	27,043	0.19%
2020/09/18	7	26.47	0.2	26.55	26.40	6.8	26,918	0.03%
2020/09/17	9.8	26.52	5	26.55	26.60	4.8	26,755	0.02%
2020/09/16	0.3	26.70	1.2	26.66	26.70	-0.9	26,831	0.00%
2020/09/15	28.1	26.59	4	26.60	26.60	24.1	26,935	0.09%
2020/09/14	3	26.57	0	0.00	26.60	3	27,256	0.01%
2020/09/11	2	26.60	51	26.62	26.70	-49	27,304	-0.18%
2020/09/10	21.5	26.59	15	26.57	26.70	6.5	27,557	0.02%
2020/09/09	13.4	26.38	1	26.45	26.60	12.4	27,873	0.04%
2020/09/08	7	26.59	7.4	26.59	26.60	-0.4	27,947	0.00%
2020/09/07	4.2	26.62	25	26.57	26.70	-20.8	28,718	-0.07%
2020/09/04	4	26.65	61	26.70	26.65	-57	29,062	-0.20%
2020/09/03	9.2	26.83	2.1	26.83	26.85	7.1	29,103	0.02%
2020/09/02	23.1	26.88	2	26.85	26.90	21.1	29,261	0.07%
2020/09/01	5	27.04	0	0.00	27.20	5	29,059	0.02%
2020/08/31	2.6	27.14	24	27.11	27.20	-21.4	29,157	-0.07%
2020/08/28	3.2	27.14	17.1	27.12	27.20	-13.9	29,474	-0.05%
2020/08/27	2	27.15	4	27.23	27.20	-2	29,939	-0.01%
2020/08/26	3	27.27	28	27.30	27.35	-25	30,396	-0.08%
2020/08/25	1.2	27.36	1	27.15	27.25	0.2	30,506	0.00%
2020/08/24	5	27.20	0	27.25	27.05	5	31,756	0.02%
2020/08/21	0	0.00	3	27.30	27.40	-3	32,195	-0.01%
2020/08/20	8	27.04	30	27.07	27.05	-22	32,276	-0.07%
2020/08/19	44	27.76	17	27.83	27.55	27	32,031	0.08%
2020/08/18	3	27.40	20	27.21	27.50	-17	31,835	-0.05%
2020/08/17	1	27.05	202	27.00	27.10	-201	32,140	-0.63%	大賣/鉅額交易
2020/08/14	12	26.90	6	26.92	26.95	6	32,209	0.02%
2020/08/13	1	26.90	22	26.97	27.00	-21	32,374	-0.06%
2020/08/12	5	26.88	0	0.00	26.85	5	32,598	0.02%
2020/08/11	2	26.88	34	26.89	26.85	-32	32,816	-0.10%
2020/08/10	11	26.86	0	0.00	26.85	11	32,858	0.03%
2020/08/07	2	26.95	0	0.00	26.90	2	32,913	0.01%
2020/08/06	3	26.93	3	26.90	27.00	0	33,007	0.00%
2020/08/05	12	26.93	11	26.94	26.90	1	33,092	0.00%
2020/08/04	7	27.00	3	27.00	27.10	4	33,189	0.01%
2020/08/03	16	26.87	0	0.00	26.80	16	33,177	0.05%
2020/07/31	3	27.15	1	27.15	27.10	2	32,897	0.01%
2020/07/30	1	27.05	5	27.05	27.25	-4	32,868	-0.01%
2020/07/29	44	27.36	10	27.54	27.20	34	32,705	0.10%
2020/07/28	87	26.58	17	26.69	26.95	70	32,413	0.22%
2020/07/27	90	28.92	16	28.97	28.95	74	30,383	0.24%
2020/07/24	44	28.95	35	28.97	28.95	9	29,551	0.03%
2020/07/23	45.8	29.10	4	29.08	29.10	41.8	29,042	0.14%
2020/07/22	16	29.08	3	29.20	29.20	13	28,988	0.04%
2020/07/21	27	29.23	10	29.25	29.25	17	28,612	0.06%
2020/07/20	14	29.24	10	29.15	29.25	4	28,624	0.01%
2020/07/17	17	29.06	12	29.06	29.15	5	28,770	0.02%
2020/07/16	0.1	29.00	0	0.00	28.95	0.1	29,162	0.00%
2020/07/15	3.5	28.81	6	28.85	28.85	-2.5	29,174	-0.01%
2020/07/14	1	28.85	17	28.89	28.80	-16	29,484	-0.05%
2020/07/13	6	28.75	23	28.64	28.80	-17	29,705	-0.06%
2020/07/10	2.5	28.07	8	28.26	28.30	-5.5	29,897	-0.02%
2020/07/09	8	28.42	1	28.30	28.30	7	30,300	0.02%
2020/07/08	57	28.38	42	28.40	28.45	15	30,544	0.05%
2020/07/07	11	28.30	14	28.20	28.30	-3	30,728	-0.01%
2020/07/06	6	28.32	7	28.23	28.40	-1	31,080	0.00%
2020/07/03	5	28.05	33	28.10	28.10	-28	31,273	-0.09%
2020/07/02	0	0.00	2	28.00	28.05	-2	31,621	-0.01%
2020/07/01	0	0.00	3	27.95	28.00	-3	32,269	-0.01%
2020/06/30	7	27.79	0	0.00	27.80	7	32,596	0.02%
2020/06/29	28	27.76	11	27.70	27.80	17	32,870	0.05%
2020/06/24	5	27.96	1	28.00	27.95	4	33,276	0.01%
2020/06/23	0	0.00	3	27.95	27.95	-3	34,143	-0.01%
2020/06/22	5	27.75	13	27.75	27.80	-8	34,936	-0.02%
2020/06/19	4	27.81	0	0.00	27.80	4	36,670	0.01%
2020/06/18	11	27.99	3.5	28.00	28.00	7.5	37,548	0.02%
2020/06/17	3	27.95	5	28.15	28.05	-2	38,448	-0.01%
2020/06/16	3	28.10	1	28.10	28.05	2	41,134	0.00%
2020/06/15	18	27.62	0	0.00	27.50	18	44,287	0.04%
2020/06/12	17	27.51	65	27.70	27.65	-48	46,443	-0.10%
2020/06/11	45	28.24	7	28.18	28.00	38	48,087	0.08%
2020/06/10	1	28.25	66	28.26	28.35	-65	48,827	-0.13%
2020/06/09	16.6	28.01	10	28.13	28.20	6.6	50,493	0.01%
2020/06/08	11	28.00	2	28.10	28.10	9	52,153	0.02%
2020/06/05	18	28.01	0	0.00	28.00	18	52,394	0.03%
2020/06/04	4	28.10	3	27.98	28.10	1	52,914	0.00%
2020/06/03	82	28.17	17	28.06	28.20	65	53,442	0.12%
2020/06/02	41	27.50	14	27.48	27.55	27	53,144	0.05%
2020/06/01	4	27.06	2	27.05	27.05	2	52,883	0.00%
2020/05/29	7	26.69	0	0.00	26.65	7	52,809	0.01%
2020/05/28	27	26.84	20	26.90	26.80	7	51,720	0.01%
2020/05/27	13	26.94	0	0.00	26.95	13	51,943	0.03%
2020/05/26	0	0.00	2	27.00	26.90	-2	52,311	0.00%
2020/05/25	1	26.85	5	26.85	26.85	-4	52,400	-0.01%
2020/05/22	12	26.79	6	26.82	26.75	6	52,542	0.01%
2020/05/21	4	27.01	2	27.00	27.00	2	52,286	0.00%
2020/05/20	3	26.93	0	0.00	27.00	3	52,172	0.01%
2020/05/19	23	27.04	4	26.98	26.90	19	52,337	0.04%
2020/05/18	8	26.86	0	0.00	26.80	8	52,591	0.02%
2020/05/15	7	26.98	7	26.97	26.95	0	52,388	0.00%
2020/05/14	2	26.93	0	0.00	26.90	2	52,322	0.00%
2020/05/13	2	26.80	0	0.00	27.15	2	52,245	0.00%
2020/05/12	20.1	26.90	0	0.00	26.85	20.1	52,304	0.04%
2020/05/11	38	27.11	12	27.05	27.05	26	52,086	0.05%
2020/05/08	2	26.83	8	26.89	26.85	-6	51,777	-0.01%
2020/05/07	0	0.00	3	26.85	26.80	-3	51,779	-0.01%
2020/05/06	6	26.80	0	0.00	26.85	6	51,838	0.01%
2020/05/05	4	26.89	1	26.85	26.85	3	51,890	0.01%
2020/05/04	5	26.85	0	0.00	26.80	5	52,065	0.01%
2020/04/30	42	27.20	9	27.29	27.30	33	51,954	0.06%
2020/04/29	35	26.84	3	26.68	26.75	32	51,951	0.06%
2020/04/28	3	26.37	5	26.37	26.40	-2	52,197	0.00%
2020/04/27	3	26.10	16	26.09	26.20	-13	53,523	-0.02%
2020/04/23	4	25.39	11	25.60	25.50	-7	53,577	-0.01%
2020/04/22	67	25.40	13	25.38	25.35	54	53,322	0.10%
2020/04/21	22	25.66	12	25.58	25.60	10	53,060	0.02%
2020/04/20	9	26.16	0	0.00	26.20	9	52,741	0.02%
2020/04/17	33	26.49	2	26.58	26.30	31	52,728	0.06%
2020/04/16	15.1	26.31	7	26.37	26.40	8.1	52,423	0.02%
2020/04/15	37	26.51	13	26.53	26.65	24	52,003	0.05%
2020/04/14	23	26.04	9	25.86	26.05	14	51,453	0.03%
2020/04/13	29	25.63	3	25.50	25.50	26	50,789	0.05%
2020/04/10	24	25.68	27.1	25.75	25.85	-3.1	50,395	-0.01%
2020/04/09	18	25.45	45	25.54	25.50	-27	50,027	-0.05%
2020/04/08	15	24.67	10	24.80	25.00	5	49,387	0.01%
2020/04/07	8	24.53	19	24.54	24.60	-11	48,829	-0.02%
2020/04/06	26	24.20	8	24.00	24.25	18	48,303	0.04%
2020/04/01	26	24.30	2	24.30	24.25	24	47,488	0.05%
2020/03/31	7	24.34	46	24.47	24.25	-39	47,045	-0.08%
2020/03/30	51	23.63	16	23.89	24.10	35	46,440	0.08%
2020/03/27	30	24.35	58	24.48	24.20	-28	45,793	-0.06%
2020/03/26	45	24.04	19	24.02	24.10	26	44,854	0.06%
2020/03/25	36	24.12	50.2	24.28	24.20	-14.2	44,137	-0.03%
2020/03/24	21	22.84	16	22.65	22.55	5	42,342	0.01%
2020/03/23	34	21.02	36.2	21.57	21.20	-2.2	41,251	-0.01%
2020/03/20	149	21.49	49	21.30	22.00	100	40,385	0.25%	大買/
2020/03/19	144	20.18	44	20.15	20.00	100	37,521	0.27%	大買/
2020/03/18	69.8	22.64	19	22.88	22.20	50.8	34,172	0.15%
2020/03/17	77.4	23.93	35	23.94	23.55	42.4	31,722	0.13%
2020/03/16	105	25.57	54	25.55	25.20	51	29,142	0.18%	大買/
2020/03/13	85	25.65	96.3	25.52	26.50	-11.3	27,814	-0.04%
2020/03/12	88	27.12	49	27.40	27.05	39	25,814	0.15%
2020/03/11	9	27.95	0	0.00	27.80	9	23,779	0.04%
2020/03/10	25	27.82	7	27.73	28.00	18	23,290	0.08%
2020/03/09	47.3	28.30	3	28.45	28.15	44.3	22,550	0.20%
2020/03/06	1	29.05	5	29.15	29.10	-4	21,517	-0.02%
2020/03/04	13	28.83	7	28.82	29.00	6	21,176	0.03%
2020/03/03	9	28.92	2	29.10	28.80	7	20,984	0.03%
2020/03/02	17	28.61	5.1	28.68	28.65	11.9	20,932	0.06%
2020/02/27	10	29.07	0	0.00	29.05	10	20,703	0.05%
2020/02/26	19	29.31	1	29.40	29.30	18	20,238	0.09%
2020/02/25	3	29.22	1	29.60	29.55	2	19,898	0.01%
2020/02/24	16	29.58	3	29.55	29.50	13	19,823	0.07%
2020/02/21	9	29.91	5	29.91	29.85	4	19,619	0.02%
2020/02/20	9	30.06	16	30.13	30.00	-7	19,522	-0.04%
2020/02/19	6.3	29.80	33	29.73	29.85	-26.7	19,144	-0.14%
2020/02/18	3	29.00	3	29.02	29.10	0	18,671	0.00%
2020/02/14	7	28.96	0	0.00	28.90	7	18,642	0.04%
2020/02/13	54	29.04	2	28.95	29.00	52	18,620	0.28%
2020/02/12	5	28.85	7	28.80	28.75	-2	18,683	-0.01%
2020/02/10	51	28.64	11	28.38	28.70	40	18,861	0.21%
2020/02/07	2	28.78	100	28.75	28.70	-98	18,737	-0.52%
2020/02/06	28.1	29.01	10	29.06	29.10	18.1	18,665	0.10%
2020/02/05	7	28.71	18	28.90	28.85	-11	18,499	-0.06%
2020/02/04	2	28.50	10	28.61	28.65	-8	18,357	-0.04%
2020/02/03	7	27.66	119	27.88	28.05	-112	18,545	-0.60%	大賣/鉅額交易
2020/01/31	23	28.23	5	28.35	28.10	18	18,420	0.10%
2020/01/30	76	28.27	129	28.24	28.10	-53	17,785	-0.30%	大賣/
2020/01/20	11	29.26	14	29.27	29.30	-3	16,237	-0.02%
2020/01/17	5	28.94	2	28.80	29.00	3	15,991	0.02%
2020/01/16	1	28.70	21	28.73	28.85	-20	15,868	-0.13%
2020/01/15	2	28.68	0.4	28.70	28.60	1.6	15,794	0.01%
2020/01/14	29	28.89	8.1	28.80	28.65	20.9	15,721	0.13%
2020/01/13	0	0.00	5	28.44	28.55	-5	15,440	-0.03%
2020/01/10	17	28.10	13	27.97	28.10	4	15,239	0.03%
2020/01/09	1	27.85	0	0.00	27.90	1	15,069	0.01%
2020/01/08	2	27.70	3	27.70	27.70	-1	15,230	-0.01%
2020/01/07	1	27.70	2	27.70	27.80	-1	15,216	-0.01%
2020/01/06	1	27.80	0.2	27.90	27.80	0.8	15,294	0.01%
2020/01/03	7	27.90	7.9	27.92	28.00	-0.9	15,410	-0.01%
2020/01/02	1	27.85	0	0.00	27.95	1	15,482	0.01%
2019/12/31	37	27.95	0	0.00	27.90	37	15,445	0.24%
2019/12/30	9.5	27.91	0	0.00	28.00	9.5	15,516	0.06%
2019/12/27	0	0.00	8	27.93	27.95	-8	15,529	-0.05%
2019/12/25	1	27.90	0	0.00	27.90	1	15,758	0.01%
2019/12/24	0.4	27.90	0	0.00	27.90	0.4	15,911	0.00%
2019/12/20	0	0.00	1	27.75	27.75	-1	15,979	-0.01%
2019/12/18	0	0.00	4.9	27.80	27.85	-4.9	15,907	-0.03%
2019/12/17	1	27.60	0	0.00	27.75	1	16,078	0.01%
2019/12/16	6	27.65	0	0.00	27.60	6	16,049	0.04%
2019/12/13	5	27.49	1	27.50	27.55	4	16,073	0.02%
2019/12/12	32	27.45	7	27.45	27.40	25	16,057	0.16%
2019/12/11	1	27.25	0	0.00	27.30	1	16,098	0.01%
2019/12/10	0.6	27.35	0	0.00	27.30	0.6	16,264	0.00%
2019/12/09	0	0.00	1	27.20	27.25	-1	16,537	-0.01%
2019/12/06	2	27.15	0	0.00	27.15	2	17,030	0.01%
2019/12/05	4	27.18	1	27.40	27.15	3	17,289	0.02%
2019/12/04	2	27.10	5	27.21	27.25	-3	17,203	-0.02%
2019/12/02	2	27.15	24	27.07	27.25	-22	17,201	-0.13%
2019/11/29	6	27.04	0	0.00	27.05	6	17,281	0.03%
2019/11/25	2	27.15	2	27.15	27.15	0	16,797	0.00%
2019/11/22	4	27.23	3	27.20	27.30	1	16,888	0.01%
2019/11/21	5	27.28	0	0.00	27.35	5	16,943	0.03%
2019/11/20	4	27.40	4	27.53	27.55	0	16,831	0.00%
2019/11/19	0.9	27.65	1.4	27.54	27.65	-0.5	16,890	0.00%
2019/11/18	50	27.45	2	27.45	27.50	48	16,975	0.28%
2019/11/15	3	27.28	3.4	27.32	27.25	-0.4	17,072	0.00%
2019/11/14	2.4	27.11	0	0.00	27.05	2.4	17,235	0.01%
2019/11/13	10	27.20	4	27.25	27.15	6	17,353	0.03%
2019/11/12	6	27.28	0	0.00	27.25	6	17,339	0.03%
2019/11/11	5.3	27.30	0	0.00	27.30	5.3	17,327	0.03%
2019/11/08	37.2	27.67	20	27.68	27.60	17.2	17,195	0.10%
2019/11/07	7	27.59	0.1	27.65	27.60	6.9	17,273	0.04%
2019/11/06	0.3	27.95	3.1	27.80	27.95	-2.7	17,197	-0.02%
2019/11/05	3	27.90	6	27.88	27.90	-3	17,289	-0.02%
2019/11/04	0	0.00	9	27.69	27.75	-9	17,563	-0.05%
2019/11/01	6.9	27.34	0	0.00	27.50	6.9	17,925	0.04%
2019/10/31	10.4	27.72	19.5	27.77	27.55	-9.1	18,214	-0.05%
2019/10/30	22	27.44	9.5	27.35	27.40	12.5	18,214	0.07%
2019/10/29	1	26.85	2	26.85	26.90	-1	18,010	-0.01%
2019/10/28	5	26.75	0	0.00	26.80	5	18,203	0.03%
2019/10/25	3	26.62	0	0.00	26.70	3	18,649	0.02%
2019/10/24	0.4	26.70	1	26.60	26.70	-0.6	19,125	0.00%
2019/10/22	10	26.45	1.9	26.50	26.55	8.1	21,359	0.04%
2019/10/21	2	26.25	0	0.00	26.30	2	21,715	0.01%
2019/10/17	1.3	26.37	0	0.00	26.35	1.3	22,112	0.01%
2019/10/15	1	26.20	0	0.00	26.40	1	22,027	0.00%
2019/10/14	1.2	26.27	0	0.00	26.30	1.2	22,065	0.01%
2019/10/09	1	26.25	0	0.00	26.25	1	22,129	0.00%
2019/10/08	5	26.40	1	26.50	26.30	4	22,168	0.02%
2019/10/04	9	26.22	1	26.20	26.15	8	22,638	0.04%
2019/10/03	12.7	26.29	0	0.00	26.20	12.7	22,613	0.06%
2019/10/02	1.1	26.36	0	0.00	26.40	1.1	22,580	0.00%
2019/10/01	0	0.00	2	26.43	26.50	-2	22,573	-0.01%
2019/09/26	1.9	26.53	0	0.00	26.40	1.9	22,495	0.01%
2019/09/25	2	26.55	0	0.00	26.55	2	22,583	0.01%
2019/09/24	1	26.65	2	26.65	26.75	-1	22,930	0.00%
2019/09/23	0	0.00	1	26.70	26.60	-1	23,043	0.00%
2019/09/20	0	0.00	6	26.56	26.80	-6	23,223	-0.03%
2019/09/19	6	26.44	0.1	26.60	26.60	5.9	22,928	0.03%
2019/09/18	0	0.00	12	26.50	26.60	-12	22,929	-0.05%
2019/09/17	4.6	26.23	5	26.25	26.35	-0.4	22,955	0.00%
2019/09/16	2.4	26.45	0	0.00	26.35	2.4	23,115	0.01%
2019/09/12	3	26.40	7.4	26.51	26.40	-4.4	23,217	-0.02%
2019/09/11	2.2	26.57	31	26.55	26.55	-28.8	23,404	-0.12%
2019/09/10	1	26.45	6	26.28	26.50	-5	23,314	-0.02%
2019/09/09	9	25.88	4	25.85	25.95	5	23,108	0.02%
2019/09/06	1	25.40	2	25.45	25.50	-1	23,148	0.00%
2019/09/05	5	25.37	0	0.00	25.35	5	23,710	0.02%
2019/09/04	21.1	25.31	0.1	25.50	25.30	21	25,069	0.08%
2019/09/03	1	25.55	0	0.00	25.50	1	26,001	0.00%
2019/09/02	0	0.00	0.5	25.50	25.40	-0.5	26,062	0.00%
2019/08/30	0.2	25.25	0	0.00	25.25	0.2	26,219	0.00%
2019/08/29	4	24.85	0	0.00	24.95	4	26,212	0.02%
2019/08/27	0.3	25.00	0	0.00	24.90	0.3	26,610	0.00%
2019/08/26	7	24.72	0	0.00	24.75	7	26,731	0.03%
2019/08/23	3	24.80	0	0.00	24.95	3	27,028	0.01%
2019/08/22	1	24.85	5	25.00	24.85	-4	27,080	-0.01%
2019/08/21	15	25.04	0	0.00	25.00	15	27,472	0.05%
2019/08/19	0	0.00	1	25.40	25.40	-1	27,585	0.00%
2019/08/16	1	25.15	0	0.00	25.10	1	27,509	0.00%
2019/08/15	8	24.84	0	0.00	24.95	8	27,574	0.03%
2019/08/14	1	25.10	0	0.00	25.05	1	28,148	0.00%
2019/08/13	3	25.00	0	0.00	24.95	3	28,151	0.01%
2019/08/12	4	25.23	2	25.20	25.15	2	28,133	0.01%
2019/08/08	4	25.23	0	0.00	25.25	4	28,093	0.01%
2019/08/07	55	24.95	0	0.00	24.95	55	28,051	0.20%
2019/08/06	12	24.83	5	25.15	25.00	7	28,144	0.02%
2019/08/05	30	24.97	0	0.00	25.00	30	27,843	0.11%
2019/08/02	12	25.26	3	25.22	25.25	9	27,540	0.03%
2019/08/01	20	25.68	1	25.70	25.60	19	27,284	0.07%
2019/07/31	22	25.86	0	0.00	26.00	22	26,895	0.08%
2019/07/30	30	25.66	2	25.70	25.65	28	26,736	0.10%
2019/07/29	40	25.84	54	25.85	25.85	-14	26,960	-0.05%
2019/07/26	18.4	26.11	1	26.20	26.15	17.4	26,721	0.07%
2019/07/25	41	26.46	38	26.50	26.30	3	26,367	0.01%
2019/07/24	10	28.13	114	28.09	28.10	-104	24,865	-0.42%	大賣/鉅額交易
2019/07/23	60	28.02	6	27.98	28.10	54	24,492	0.22%
2019/07/22	10	27.83	7	27.83	27.95	3	24,260	0.01%
2019/07/18	31	27.20	118	27.25	27.20	-87	23,830	-0.37%	大賣/
2019/07/17	13	27.20	21	27.25	27.15	-8	23,844	-0.03%
2019/07/16	10	27.38	1	27.45	27.35	9	23,729	0.04%
2019/07/15	4	27.29	5	27.40	27.50	-1	23,605	0.00%
2019/07/12	2	27.45	16	27.28	27.35	-14	23,437	-0.06%
2019/07/11	5	26.79	8	27.04	27.20	-3	23,233	-0.01%
2019/07/10	9	26.46	3	26.40	26.50	6	22,762	0.03%
2019/07/05	1	26.45	1	26.45	26.45	0	23,175	0.00%
2019/07/04	0	0.00	7	26.30	26.40	-7	23,236	-0.03%
2019/07/03	10	25.85	0	0.00	26.10	10	23,491	0.04%
2019/07/02	1	25.85	0	0.00	25.90	1	23,672	0.00%
2019/07/01	12	25.90	0	0.00	26.00	12	23,789	0.05%
2019/06/28	15	26.00	55	26.00	26.00	-40	23,488	-0.17%
2019/06/27	0	0.00	3	26.38	26.35	-3	23,380	-0.01%
2019/06/26	1	26.35	0	0.00	26.30	1	23,307	0.00%
2019/06/25	0	0.00	1	26.40	26.45	-1	23,461	0.00%
2019/06/21	0	0.00	3	26.35	26.25	-3	23,732	-0.01%
2019/06/19	10	26.20	3.1	26.12	26.35	6.9	23,701	0.03%
2019/06/18	1	25.90	3	26.00	25.95	-2	23,540	-0.01%
2019/06/17	16	25.95	3	26.00	25.90	13	23,709	0.05%
2019/06/14	13	25.86	4	25.91	25.90	9	23,776	0.04%
2019/06/13	25	25.53	1	25.55	25.55	24	24,075	0.10%
2019/06/12	30	25.57	31	25.75	25.80	-1	23,782	0.00%
2019/06/11	16	26.68	21	26.97	26.55	-5	22,365	-0.02%
2019/06/10	1.2	27.27	0	0.00	27.30	1.2	21,359	0.01%
2019/06/05	5	27.30	0	0.00	27.25	5	21,017	0.02%
2019/05/31	5	27.45	9	27.44	27.40	-4	20,625	-0.02%
2019/05/30	2.2	26.80	1.2	27.04	27.20	1	20,292	0.00%
2019/05/27	1.4	26.36	0	0.00	26.35	1.4	19,647	0.01%
2019/05/24	0	0.00	1	26.20	26.10	-1	19,623	-0.01%
2019/05/23	0	0.00	1	25.95	25.95	-1	19,414	-0.01%
2019/05/22	31.1	26.03	30	26.02	26.05	1.1	19,294	0.01%
2019/05/21	20.2	26.04	0	0.00	26.20	20.2	19,193	0.11%
2019/05/20	0.2	25.50	4	25.40	25.50	-3.8	18,601	-0.02%
2019/05/17	0	0.00	15	25.25	25.15	-15	18,585	-0.08%
2019/05/15	1	25.15	3	25.25	25.15	-2	18,588	-0.01%
2019/05/14	15	24.93	12	25.13	25.00	3	18,916	0.02%
2019/05/13	3	25.15	5	25.05	25.20	-2	18,807	-0.01%
2019/05/10	20	25.20	0	0.00	25.00	20	18,849	0.11%
2019/05/09	4	25.00	0	0.00	25.00	4	18,933	0.02%
2019/05/08	2	25.05	155	25.00	25.10	-153	18,851	-0.81%	大賣/鉅額交易
2019/05/06	106	24.95	4.3	25.01	25.00	101.7	18,814	0.54%	大買/鉅額交易
2019/05/03	0	0.00	1	25.30	25.30	-1	18,468	-0.01%
2019/05/02	12	25.54	5	25.50	25.50	7	18,253	0.04%
2019/04/30	54	25.40	0.3	25.35	25.35	53.7	18,221	0.29%
2019/04/29	7	25.31	106	25.66	25.40	-99	18,211	-0.54%	大賣/
2019/04/26	21	24.69	6.7	24.64	24.75	14.3	17,998	0.08%
2019/04/25	1	24.30	2	24.30	24.25	-1	17,956	-0.01%
2019/04/24	2	24.33	0	0.00	24.25	2	17,982	0.01%
2019/04/23	4	24.24	0	0.00	24.25	4	17,987	0.02%
2019/04/22	43	24.20	19.9	24.15	24.20	23.1	17,908	0.13%
2019/04/18	50	23.95	0	0.00	24.00	50	18,171	0.28%
2019/04/17	5	23.95	0	0.00	23.95	5	18,505	0.03%
2019/04/15	100	23.83	24	23.81	24.00	76	18,807	0.40%
2019/04/12	3	23.73	3	23.77	23.85	0	18,693	0.00%
2019/04/11	3	23.85	4	23.80	23.90	-1	18,397	-0.01%
2019/04/10	1	23.95	1	23.95	24.00	0	18,284	0.00%
2019/04/09	10	23.80	3	23.88	24.00	7	18,336	0.04%
2019/04/08	1	23.95	0	0.00	23.95	1	18,029	0.01%
2019/04/02	15	23.85	20	23.98	24.00	-5	17,400	-0.03%
2019/04/01	17.2	23.85	20	23.85	23.85	-2.8	17,289	-0.02%
2019/03/29	16	23.50	5.3	23.51	23.75	10.7	17,047	0.06%
2019/03/28	2	23.40	0	0.00	23.60	2	16,965	0.01%
2019/03/27	14	23.49	0	0.00	23.45	14	16,785	0.08%
2019/03/26	1	23.45	0	0.00	23.55	1	16,543	0.01%
2019/03/25	6	23.49	31	23.40	23.45	-25	16,759	-0.15%
2019/03/22	4	23.45	0	0.00	23.60	4	16,503	0.02%
2019/03/21	0.2	23.35	0	0.00	23.35	0.2	16,257	0.00%
2019/03/20	4	23.25	11	23.22	23.30	-7	16,136	-0.04%
2019/03/19	8	23.23	0	0.00	23.30	8	15,773	0.05%
2019/03/18	10	23.07	5.3	23.10	23.10	4.7	15,502	0.03%
2019/03/15	0	0.00	2	22.50	22.50	-2	14,950	-0.01%
2019/03/13	0	0.00	2	22.33	22.40	-2	15,168	-0.01%
2019/03/12	0	0.00	7.2	22.37	22.40	-7.2	15,255	-0.05%
2019/03/11	5	22.16	0	0.00	22.10	5	15,236	0.03%
2019/03/08	0	0.00	0.2	22.20	22.10	-0.2	15,446	0.00%
2019/03/07	14.9	22.33	2	22.35	22.20	12.9	15,604	0.08%
2019/03/06	17	22.15	1	22.20	22.20	16	15,520	0.10%
2019/03/05	10	22.05	37	22.12	22.15	-27	15,649	-0.17%
2019/03/04	4	22.00	0	0.00	22.15	4	15,772	0.03%
2019/02/27	12.1	22.01	16	21.95	22.10	-3.9	15,696	-0.02%
2019/02/26	10	22.05	4	22.05	22.00	6	15,641	0.04%
2019/02/25	5	21.90	0	0.00	22.00	5	15,615	0.03%
2019/02/22	0	0.00	0.1	21.90	21.85	-0.1	15,616	0.00%
2019/02/21	3	21.70	0	0.00	21.80	3	15,713	0.02%
2019/02/20	54	21.65	1	21.80	21.80	53	15,837	0.33%
2019/02/19	1	21.70	4	21.64	21.60	-3	15,772	-0.02%
2019/02/18	4	21.64	0	0.00	21.70	4	15,793	0.03%
2019/02/15	1	21.65	3	21.80	21.55	-2	15,757	-0.01%
2019/02/14	14	21.86	0	0.00	21.80	14	15,741	0.09%
2019/02/13	0	0.00	12.1	21.91	21.90	-12.1	15,671	-0.08%
2019/02/12	0	0.00	2	21.60	21.60	-2	15,307	-0.01%
2019/01/30	0	0.00	7	21.24	21.35	-7	15,373	-0.05%
2019/01/29	4	21.18	0	0.00	21.25	4	15,262	0.03%
2019/01/25	1	21.05	1	21.25	21.20	0	15,427	0.00%
2019/01/24	3	21.10	0	0.00	21.15	3	15,386	0.02%
2019/01/23	2	21.15	0	0.00	21.15	2	15,689	0.01%
2019/01/22	1	21.30	8	21.28	21.35	-7	15,855	-0.04%
2019/01/21	0.5	21.40	0	0.00	21.40	0.5	16,139	0.00%
2019/01/14	3	21.00	2	20.95	21.00	1	17,507	0.01%
2019/01/11	0	0.00	1	21.00	21.00	-1	17,687	-0.01%
2019/01/10	0	0.00	4	20.80	20.90	-4	17,599	-0.02%
2019/01/09	0	0.00	2	20.68	20.70	-2	17,810	-0.01%
2019/01/08	7	20.30	0	0.00	20.30	7	17,839	0.04%
2019/01/07	2	20.33	15	20.30	20.30	-13	18,123	-0.07%
2019/01/04	5	20.05	5	20.10	20.20	0	18,456	0.00%
2018/12/28	2	20.10	0	0.00	20.10	2	19,901	0.01%
2018/12/27	3	20.25	0	0.00	20.25	3	19,989	0.02%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/25	15	20.05	0	0.00	20.05	15	20,285	0.07%
2018/12/24	5	20.05	5	20.10	20.20	0	20,467	0.00%
2018/12/22	1	20.00	0	0.00	20.05	1	20,407	0.00%
2018/12/21	1	20.05	31	20.05	20.00	-30	20,553	-0.15%
2018/12/20	2	20.08	1	20.20	20.05	1	20,632	0.00%
2018/12/19	4	20.11	0	0.00	20.20	4	20,630	0.02%
2018/12/18	57.7	20.27	0	0.00	20.05	57.7	20,689	0.28%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/13	0	0.00	0.3	20.70	20.60	-0.3	20,707	0.00%
2018/12/12	1	20.30	0	0.00	20.45	1	20,676	0.00%
2018/12/11	14	20.20	0	0.00	20.20	14	20,699	0.07%
2018/12/10	4.3	20.31	0	0.00	20.20	4.3	20,823	0.02%
2018/12/07	1	20.40	0	0.00	20.35	1	20,881	0.00%
2018/12/06	5	20.49	1	20.45	20.45	4	20,842	0.02%
2018/12/05	39	20.72	5	20.65	20.65	34	20,622	0.16%
2018/12/04	6	20.94	5	20.90	20.90	1	20,671	0.00%
2018/12/03	2	20.95	7	20.96	21.00	-5	21,048	-0.02%
2018/11/30	10	20.80	0	0.00	20.80	10	21,058	0.05%
2018/11/29	17	20.76	0	0.00	20.65	17	20,923	0.08%
2018/11/28	1	20.70	12	20.75	20.75	-11	20,813	-0.05%
2018/11/27	2	20.65	1	20.65	20.70	1	20,751	0.00%
2018/11/26	21	20.89	5	20.95	20.75	16	20,769	0.08%
2018/11/23	1	20.75	1	20.70	20.75	0	20,746	0.00%
2018/11/22	1	20.80	0	0.00	20.85	1	20,940	0.00%
2018/11/21	7	20.85	0	0.00	20.95	7	20,971	0.03%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/16	0	0.00	3	21.18	21.30	-3	20,940	-0.01%
2018/11/14	10	21.08	20	21.11	21.25	-10	21,141	-0.05%
2018/11/12	0.1	21.20	0	0.00	21.10	0.1	21,230	0.00%
2018/11/09	6	21.17	5	21.25	21.20	1	21,388	0.00%
2018/11/08	0	0.00	2.2	21.30	21.35	-2.2	21,427	-0.01%
2018/11/07	3	20.95	15.6	21.02	21.10	-12.6	21,259	-0.06%
2018/11/05	2	20.63	0	0.00	20.90	2	21,271	0.01%
2018/11/02	0.5	20.95	0	0.00	20.95	0.5	21,327	0.00%
2018/11/01	4	20.33	0	0.00	20.35	4	21,475	0.02%
2018/10/31	1	20.45	1	20.50	20.50	0	21,654	0.00%
2018/10/30	6	19.89	0	0.00	19.85	6	21,381	0.03%
2018/10/29	8	19.69	0	0.00	19.60	8	21,457	0.04%
2018/10/26	12	19.95	34.2	20.00	19.85	-22.2	21,237	-0.10%
2018/10/25	11.1	19.91	7	20.02	19.95	4.1	20,989	0.02%
2018/10/24	8	20.24	3	20.10	20.40	5	20,864	0.02%
2018/10/23	22	20.61	40	20.58	20.55	-18	20,596	-0.09%
2018/10/22	7.2	20.97	1	21.05	20.90	6.2	20,634	0.03%
2018/10/19	2	21.05	4	21.06	21.20	-2	21,371	-0.01%
2018/10/18	1.2	21.31	0	0.00	21.30	1.2	21,953	0.01%
2018/10/17	3	21.28	1	21.25	21.30	2	22,288	0.01%
2018/10/16	7.8	21.28	0	0.00	21.25	7.8	22,707	0.03%
2018/10/15	12	21.39	10	21.50	21.50	2	22,810	0.01%
2018/10/12	36	21.45	17.6	21.50	21.75	18.4	22,725	0.08%
2018/10/11	19.8	21.62	31	21.63	21.60	-11.2	22,514	-0.05%
2018/10/09	1	22.25	0	0.00	22.35	1	21,684	0.00%
2018/10/08	4	22.04	0	0.00	22.05	4	21,599	0.02%
2018/10/05	17	22.04	4	22.05	22.05	13	21,648	0.06%
2018/10/04	94	22.18	0	0.00	22.20	94	21,719	0.43%
2018/10/03	23	22.40	1	22.35	22.30	22	21,664	0.10%
2018/10/02	3	22.43	0	0.00	22.45	3	21,800	0.01%
2018/10/01	0	0.00	1	22.55	22.60	-1	21,737	0.00%
2018/09/27	7	22.49	0	0.00	22.50	7	21,937	0.03%
2018/09/25	41	22.70	2	22.70	22.75	39	21,931	0.18%
2018/09/21	20	22.55	5	22.51	22.65	15	21,926	0.07%
2018/09/20	3.3	22.27	1	22.25	22.20	2.3	21,815	0.01%
2018/09/19	21.1	22.35	0	0.00	22.30	21.1	21,922	0.10%
2018/09/14	0	0.00	15	22.40	22.35	-15	23,007	-0.07%
2018/09/12	0.1	22.30	100	22.15	22.25	-99.9	23,916	-0.42%
2018/09/11	15	22.25	0	0.00	22.30	15	24,111	0.06%
2018/09/10	4	22.19	0	0.00	22.30	4	24,379	0.02%
2018/09/05	1	22.30	0	22.35	22.25	1	24,306	0.00%
2018/09/04	0.8	22.50	0	0.00	22.45	0.8	24,389	0.00%
2018/09/03	0.5	22.50	0	0.00	22.45	0.5	24,495	0.00%
2018/08/31	0	0.00	3	22.35	22.60	-3	24,580	-0.01%
2018/08/30	0	22.45	5	22.40	22.45	-5	24,596	-0.02%
2018/08/29	1	22.45	5	22.50	22.60	-4	24,861	-0.02%
2018/08/28	0.4	22.45	2	22.43	22.45	-1.6	24,888	-0.01%
2018/08/27	0	0.00	1	22.10	22.25	-1	24,877	0.00%
2018/08/24	2	22.20	0	0.00	22.25	2	25,024	0.01%
2018/08/23	0	0.00	20	22.38	22.35	-20	26,130	-0.08%
2018/08/22	10	22.30	0	0.00	22.25	10	26,468	0.04%
2018/08/21	10	22.00	30	21.98	22.00	-20	26,256	-0.08%
2018/08/17	1	21.90	0	0.00	21.75	1	26,200	0.00%
2018/08/16	10	21.70	1	21.40	21.80	9	26,087	0.03%
2018/08/14	0	0.00	6	21.60	21.70	-6	26,005	-0.02%
2018/08/13	3	21.53	0	0.00	21.60	3	26,031	0.01%
2018/08/10	1	21.65	0	0.00	21.80	1	25,809	0.00%
2018/08/09	2	21.75	0	0.00	21.70	2	25,901	0.01%
2018/08/08	0	0.00	51.6	21.95	21.95	-51.6	25,510	-0.20%
2018/08/07	83	21.99	1	21.80	21.65	82	25,626	0.32%
2018/08/06	0	0.00	10	21.65	21.65	-10	25,757	-0.04%
2018/08/02	5	21.34	0	0.00	21.25	5	25,593	0.02%
2018/07/31	24	21.39	1	21.35	21.35	23	25,618	0.09%
2018/07/30	3	20.85	0	0.00	21.00	3	25,488	0.01%
2018/07/27	15	20.97	0.3	21.05	20.95	14.8	25,593	0.06%
2018/07/26	214	20.95	8	21.05	21.10	206	25,359	0.81%	大買/鉅額交易
2018/07/25	2.1	22.40	0	0.00	22.45	2.1	24,594	0.01%
2018/07/24	1	22.40	3	22.35	22.35	-2	24,225	-0.01%
2018/07/23	6.1	21.94	11	22.14	22.20	-4.9	23,943	-0.02%
2018/07/20	10	21.85	127	21.90	21.90	-117	23,817	-0.49%	大賣/鉅額交易
2018/07/19	0	0.00	100	21.80	21.80	-100	23,401	-0.43%
2018/07/18	0	0.00	0.7	21.75	21.70	-0.7	23,302	0.00%
2018/07/12	0	0.00	50	21.50	21.65	-50	22,993	-0.22%
2018/07/11	1	21.25	0	0.00	21.25	1	22,821	0.00%
2018/07/06	60	20.90	0	0.00	20.95	60	22,809	0.26%
2018/07/04	1	20.95	0	0.00	20.90	1	23,080	0.00%
2018/07/03	1	20.95	0	0.00	20.95	1	23,244	0.00%
2018/06/28	54	20.91	0	0.00	20.90	54	23,018	0.23%
2018/06/27	29	21.15	0	0.00	21.00	29	22,898	0.13%
2018/06/26	0	0.00	50	21.05	21.10	-50	22,866	-0.22%
2018/06/25	50	20.90	5	21.15	21.15	45	22,765	0.20%
2018/06/22	80	20.94	55	20.95	20.90	25	22,187	0.11%
2018/06/21	106	21.20	0	0.00	21.05	106	21,835	0.49%	大買/鉅額交易
2018/06/20	2	21.28	0	0.00	21.20	2	21,448	0.01%
2018/06/19	3	21.32	5	21.30	21.20	-2	21,255	-0.01%
2018/06/15	2	21.48	0	0.00	21.50	2	20,993	0.01%
2018/06/14	3	21.55	0	0.00	21.40	3	20,688	0.01%
2018/06/13	2	21.83	1	21.75	21.75	1	20,651	0.00%
2018/06/12	0	0.00	1	21.95	21.95	-1	20,943	0.00%
2018/06/11	46	21.90	1	21.90	21.90	45	20,742	0.22%
2018/06/08	0	0.00	51.2	21.80	21.85	-51.2	20,647	-0.25%
2018/06/07	0	0.00	1	21.80	21.90	-1	20,550	0.00%
2018/06/06	0	0.00	1	21.55	21.80	-1	20,481	0.00%
2018/06/05	50	21.45	16.4	21.45	21.50	33.6	20,094	0.17%
2018/06/01	60	20.94	7.2	20.94	21.10	52.8	19,806	0.27%
2018/05/31	0	0.00	4	21.10	20.90	-4	19,617	-0.02%
2018/05/30	2	21.15	0	0.00	21.00	2	18,518	0.01%
2018/05/25	1	21.20	0	0.00	21.15	1	18,447	0.01%
2018/05/23	0	0.00	1	21.20	21.15	-1	18,745	-0.01%
2018/05/21	5	21.15	0.2	21.25	21.25	4.8	19,174	0.02%
2018/05/18	5	21.20	0	0.00	21.15	5	19,484	0.03%
2018/05/17	10	21.25	1	21.20	21.15	9	19,752	0.05%
2018/05/16	0	0.00	2	21.08	21.10	-2	19,724	-0.01%
2018/05/15	0	0.00	3	21.15	21.15	-3	20,236	-0.01%
2018/05/14	4.8	21.18	77	21.20	21.20	-72.2	21,219	-0.34%
2018/05/11	0	0.00	3	20.87	20.90	-3	20,891	-0.01%
2018/05/09	5	20.70	0	0.00	20.70	5	20,623	0.02%
2018/05/08	7	20.69	0	0.00	20.70	7	20,609	0.03%
2018/05/03	4	20.80	0	0.00	20.55	4	19,964	0.02%
2018/05/02	5	20.82	7	20.89	20.85	-2	19,853	-0.01%
2018/04/30	24	20.97	79	20.90	21.00	-55	19,823	-0.28%
2018/04/27	0	0.00	3	20.60	20.60	-3	19,442	-0.02%
2018/04/26	3	20.60	8	20.51	20.55	-5	19,337	-0.03%
2018/04/25	1	20.10	0	0.00	20.25	1	18,756	0.01%
2018/04/24	0	0.00	1	20.30	20.25	-1	18,750	-0.01%
2018/04/23	8	20.18	0	0.00	20.15	8	18,664	0.04%
2018/04/20	0	0.00	5	20.19	20.35	-5	18,459	-0.03%
2018/04/19	17	20.18	3	20.15	20.20	14	18,391	0.08%
2018/04/18	2	20.05	0	0.00	20.10	2	18,405	0.01%
2018/04/16	0	0.00	22.2	20.06	20.15	-22.2	18,419	-0.12%
2018/04/13	0	0.00	4	20.09	20.05	-4	18,429	-0.02%
2018/04/12	0	0.00	7	19.97	20.10	-7	18,673	-0.04%
2018/04/11	12	19.95	1	19.85	20.00	11	18,618	0.06%
2018/04/10	2	19.65	3	19.60	19.80	-1	18,443	-0.01%
2018/04/03	1.7	19.49	204	19.50	19.45	-202.4	18,393	-1.10%	大賣/鉅額交易
2018/04/02	1	19.55	3	19.50	19.50	-2	18,244	-0.01%
2018/03/30	4	19.54	0	0.00	19.50	4	18,148	0.02%
2018/03/28	2	19.40	0	0.00	19.50	2	17,940	0.01%
2018/03/26	28.5	19.35	0	0.00	19.35	28.5	17,556	0.16%
2018/03/23	120	19.35	30	19.35	19.40	90	17,404	0.52%	大買/
2018/03/22	2	19.55	0	0.00	19.60	2	17,160	0.01%
2018/03/21	3.5	19.56	10	19.55	19.60	-6.5	17,019	-0.04%
2018/03/19	45.7	19.49	200	19.55	19.60	-154.3	17,095	-0.90%	大賣/鉅額交易
2018/03/16	10.9	19.32	0	0.00	19.30	10.9	16,798	0.06%
2018/03/15	54	19.40	0	0.00	19.35	54	16,415	0.33%
2018/03/13	4	19.50	15	19.50	19.55	-11	16,419	-0.07%
2018/03/12	2	19.45	8	19.49	19.50	-6	16,407	-0.04%
2018/03/09	4	19.35	1	19.40	19.40	3	16,501	0.02%
2018/03/08	9	19.34	0	0.00	19.35	9	16,711	0.05%
2018/03/06	1	19.35	0	0.00	19.35	1	17,009	0.01%
2018/03/02	6	19.33	0	0.00	19.35	6	17,120	0.04%
2018/03/01	5	19.40	0	0.00	19.40	5	17,038	0.03%
2018/02/27	1	19.35	0	0.00	19.35	1	16,915	0.01%
2018/02/23	0.7	19.35	3	19.38	19.30	-2.3	16,730	-0.01%
2018/02/21	0	0.00	16	19.12	19.30	-16	17,463	-0.09%
2018/02/12	5	18.83	0	0.00	18.80	5	17,075	0.03%
2018/02/08	7	18.85	10	18.80	18.90	-3	16,543	-0.02%
2018/02/07	26	18.82	1	18.85	18.65	25	16,492	0.15%
2018/02/06	145	18.67	1	18.45	18.50	144	16,036	0.90%	大買/鉅額交易
2018/02/05	2	19.03	1	19.10	19.10	1	14,890	0.01%
2018/02/02	2.7	19.26	0	0.00	19.30	2.7	14,702	0.02%
2018/01/31	9.7	19.21	0	0.00	19.20	9.7	14,772	0.07%
2018/01/30	6	19.33	20	19.38	19.30	-14	14,652	-0.10%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	1	19.40	0	0.00	19.50	1	14,466	0.01%
2018/01/24	6	19.32	4	19.33	19.45	2	14,371	0.01%
2018/01/23	3	19.45	100	19.45	19.55	-97	14,207	-0.68%
2018/01/22	1	19.50	2	19.55	19.60	-1	14,192	-0.01%
2018/01/19	0	0.00	14.2	19.55	19.60	-14.2	14,125	-0.10%
2018/01/18	1	19.45	0	0.00	19.55	1	14,103	0.01%
2018/01/17	56	19.48	1	19.45	19.50	55	14,104	0.39%
2018/01/16	1	19.45	1	19.50	19.45	0	13,944	0.00%
2018/01/15	2	19.45	0	0.00	19.50	2	13,804	0.01%
2018/01/12	52	19.47	3.1	19.50	19.50	48.9	13,625	0.36%
2018/01/10	1	19.50	5	19.50	19.60	-4	13,576	-0.03%
2018/01/09	0	0.00	1	19.55	19.60	-1	13,486	-0.01%
2018/01/08	10	19.55	11	19.59	19.60	-1	13,493	-0.01%
2018/01/05	12	19.30	151.3	19.30	19.35	-139.3	13,108	-1.06%	大賣/鉅額交易
2018/01/04	2.3	19.21	0	0.00	19.30	2.3	13,178	0.02%
2018/01/03	5.8	19.25	6.1	19.16	19.35	-0.4	13,256	0.00%