玉山金 (2884)-永豐金-羅東券商分點個股進出

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
27.10
漲跌
▼0.05
漲幅
-0.18%
成交量
11,812張
產業
上市金融類股
3162人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－永豐金-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/26	1.1	26.96	0	0.00	27.10	1.1	23,407	0.00%
2024/04/25	4	26.93	0	0.00	27.15	4	23,519	0.02%
2024/04/24	3	27.12	1	27.25	27.05	2	23,463	0.01%
2024/04/23	0	0.00	6	27.26	27.20	-6	23,582	-0.03%
2024/04/22	1	26.90	1	27.00	27.05	0	23,508	0.00%
2024/04/19	1	26.45	0	0.00	26.55	1	23,286	0.00%
2024/04/17	4	26.30	0	0.00	26.50	4	22,603	0.02%
2024/04/16	4	26.31	2	26.90	26.30	2	22,238	0.01%
2024/04/15	2	27.05	0	0.00	27.05	2	21,578	0.01%
2024/04/12	2	27.05	0	0.00	27.10	2	21,487	0.01%
2024/04/11	2	27.08	0	0.00	27.25	2	21,342	0.01%
2024/04/09	0	0.00	0.1	27.15	27.30	-0.1	21,201	0.00%
2024/04/08	0	0.00	51	27.15	27.15	-51	21,091	-0.24%
2024/04/02	0	0.00	0.9	27.25	27.30	-0.9	20,732	0.00%
2024/04/01	1	27.35	0	0.00	27.35	1	20,725	0.00%
2024/03/29	0	0.00	26	27.20	27.25	-26	20,636	-0.13%
2024/03/28	4	27.18	30	27.15	27.15	-26	20,438	-0.13%
2024/03/27	0	0.00	4	27.20	27.20	-4	20,255	-0.02%
2024/03/26	81	27.35	2.3	27.17	27.35	78.7	20,157	0.39%
2024/03/25	2	27.07	14	27.00	27.05	-12	19,831	-0.06%
2024/03/22	0	0.00	5	27.10	27.10	-5	19,769	-0.03%
2024/03/21	1.2	26.59	12.4	26.79	26.75	-11.2	19,355	-0.06%
2024/03/20	0	0.00	2.2	26.61	26.50	-2.2	19,372	-0.01%
2024/03/19	2	26.55	9	26.48	26.55	-7	19,384	-0.04%
2024/03/18	5	26.58	29	26.64	26.50	-24	19,138	-0.13%
2024/03/15	5	26.00	5.2	26.19	26.20	-0.2	18,545	0.00%
2024/03/14	11	25.97	3	26.00	26.05	8	17,906	0.04%
2024/03/13	0	0.00	30	25.65	25.70	-30	17,429	-0.17%
2024/03/12	2.5	25.51	27.5	25.63	25.65	-25	17,248	-0.15%
2024/03/11	0	0.00	6	25.50	25.50	-6	17,255	-0.03%
2024/03/08	6.1	25.22	0.1	25.30	25.30	6	17,111	0.03%
2024/03/07	2.5	25.26	1	25.30	25.40	1.5	16,848	0.01%
2024/03/06	2	25.40	3.1	25.32	25.40	-1.1	16,754	-0.01%
2024/03/05	5	25.37	0	0.00	25.30	5	17,078	0.03%
2024/03/04	0.5	25.34	0	0.00	25.35	0.5	17,106	0.00%
2024/03/01	2	25.18	7	25.35	25.35	-5	17,143	-0.03%
2024/02/29	11.1	25.25	0	0.00	25.25	11.1	17,045	0.07%
2024/02/27	0	0.00	9	24.98	25.10	-9	16,349	-0.06%
2024/02/26	23	24.33	23.7	24.35	24.35	-0.7	15,680	0.00%
2024/02/23	14.2	24.47	1	24.55	24.40	13.2	15,393	0.09%
2024/02/22	12.1	24.53	0	0.00	24.50	12.1	15,548	0.08%
2024/02/21	1.4	24.64	0	0.00	24.65	1.4	15,462	0.01%
2024/02/20	3	24.75	0	0.00	24.75	3	15,474	0.02%
2024/02/19	0.5	24.75	3.1	24.80	24.80	-2.6	15,942	-0.02%
2024/02/15	1	24.65	2.7	24.71	24.65	-1.7	16,245	-0.01%
2024/02/05	27.1	24.53	8	24.55	24.50	19.1	16,018	0.12%
2024/02/02	11	24.78	0	0.00	24.85	11	15,635	0.07%
2024/02/01	4	24.75	0	0.00	24.90	4	15,583	0.03%
2024/01/31	12	24.72	0	0.00	24.75	12	15,622	0.08%
2024/01/30	6	24.83	0	0.00	24.75	6	15,642	0.04%
2024/01/29	1	24.90	0	0.00	25.00	1	15,754	0.01%
2024/01/26	0	0.00	10	24.95	24.85	-10	15,870	-0.06%
2024/01/25	1	24.60	0	0.00	24.65	1	15,891	0.01%
2024/01/24	4	24.63	0	0.00	24.65	4	15,832	0.03%
2024/01/23	3	24.62	0	0.00	24.65	3	15,780	0.02%
2024/01/22	13.3	24.60	0	0.00	24.55	13.3	15,738	0.08%
2024/01/19	3.5	24.60	0	0.00	24.70	3.5	15,569	0.02%
2024/01/18	2.2	24.66	0.9	24.70	24.55	1.3	15,506	0.01%
2024/01/17	6	24.70	3	24.75	24.60	3	15,396	0.02%
2024/01/16	5	25.00	1	25.05	25.00	4	15,148	0.03%
2024/01/15	1	25.35	0	0.00	25.40	1	14,957	0.01%
2024/01/12	4	25.35	0	0.00	25.35	4	15,170	0.03%
2024/01/11	0	0.00	0.1	25.50	25.40	-0.1	15,220	0.00%
2024/01/10	16	25.45	3	25.45	25.40	13	15,145	0.09%
2024/01/09	17	25.59	0	0.00	25.50	17	15,226	0.11%
2024/01/05	0	0.00	0	25.70	25.65	0	15,177	0.00%
2024/01/04	3	25.57	2	25.65	25.70	1	15,318	0.01%
2024/01/03	2.1	25.53	0	0.00	25.60	2.1	15,632	0.01%
2024/01/02	0	0.00	4	25.76	25.90	-4	15,580	-0.03%
2023/12/28	1	25.70	4.2	25.75	25.80	-3.2	15,982	-0.02%
2023/12/27	4	25.61	2.6	25.64	25.70	1.4	15,958	0.01%
2023/12/26	0	0.00	4	25.50	25.50	-4	15,869	-0.03%
2023/12/22	1.1	25.30	0	0.00	25.40	1.1	15,902	0.01%
2023/12/20	1.1	25.35	0	0.00	25.40	1.1	15,837	0.01%
2023/12/19	3	25.40	5.3	25.48	25.50	-2.3	15,759	-0.01%
2023/12/18	0	0.00	21.2	25.60	25.65	-21.2	15,928	-0.13%
2023/12/15	50	25.75	54	25.66	25.70	-4	16,006	-0.02%
2023/12/14	1	25.75	9.2	25.72	25.75	-8.2	15,631	-0.05%
2023/12/13	0.4	25.40	0	0.00	25.45	0.4	15,320	0.00%
2023/12/12	0	0.00	3.5	25.50	25.50	-3.5	15,780	-0.02%
2023/12/08	0	0.00	0.5	25.60	25.60	-0.5	15,933	0.00%
2023/12/05	0.1	25.25	0	0.00	25.45	0.1	15,903	0.00%
2023/12/04	0.3	25.20	1.2	25.20	25.25	-0.9	15,964	-0.01%
2023/12/01	1	25.20	0	0.00	25.25	1	16,050	0.01%
2023/11/30	1.1	25.59	0	0.00	25.60	1.1	15,938	0.01%
2023/11/28	0	0.00	19.2	25.66	25.70	-19.2	15,247	-0.13%
2023/11/24	0	0.00	5	25.50	25.50	-5	15,446	-0.03%
2023/11/21	10	25.60	18.8	25.56	25.70	-8.8	15,392	-0.06%
2023/11/20	0	0.00	8.8	25.14	25.20	-8.8	15,160	-0.06%
2023/11/17	0.1	25.05	3.1	25.21	25.15	-3	15,128	-0.02%
2023/11/16	0	0.00	6.4	24.94	25.15	-6.4	15,028	-0.04%
2023/11/14	0	24.50	0	0.00	24.50	0	14,218	0.00%
2023/11/07	1	24.40	1	24.40	24.50	0	14,679	0.00%
2023/11/06	0	0.00	1	24.60	24.55	-1	14,703	-0.01%
2023/11/03	0	0.00	7	24.36	24.35	-7	14,523	-0.05%
2023/11/02	0	0.00	3	24.11	24.15	-3	14,579	-0.02%
2023/11/01	1.1	23.85	0	0.00	23.85	1.1	14,552	0.01%
2023/10/31	5	23.85	1	23.80	23.85	4	14,678	0.03%
2023/10/30	10	23.80	0	0.00	23.85	10	14,894	0.07%
2023/10/27	26.2	23.95	0	0.00	24.00	26.2	14,857	0.18%
2023/10/25	0	0.00	1	24.00	23.95	-1	15,050	-0.01%
2023/10/24	3.8	23.96	0	0.00	23.95	3.8	15,626	0.02%
2023/10/23	2	24.00	0	24.10	24.05	2	16,228	0.01%
2023/10/20	2	23.93	0	0.00	24.00	2	16,482	0.01%
2023/10/19	3.2	24.32	1	24.30	24.20	2.2	16,384	0.01%
2023/10/18	1	24.50	0	0.00	24.50	1	16,613	0.01%
2023/10/17	0	0.00	0.5	24.60	24.70	-0.5	16,772	0.00%
2023/10/16	0	0.00	2.3	24.71	24.70	-2.3	16,846	-0.01%
2023/10/13	0	24.65	0	0.00	24.65	0	16,874	0.00%
2023/10/12	5	24.55	2.2	24.74	24.75	2.8	17,048	0.02%
2023/10/11	5	24.31	4	24.51	24.60	1	17,071	0.01%
2023/10/06	0	24.10	0.6	24.16	24.20	-0.6	16,857	0.00%
2023/10/05	0	24.05	2	24.00	24.00	-2	16,946	-0.01%
2023/10/04	12	23.86	0	0.00	23.80	12	16,918	0.07%
2023/10/03	2.7	24.10	0	0.00	24.10	2.7	16,657	0.02%
2023/09/28	0.1	24.25	0	0.00	24.25	0.1	17,234	0.00%
2023/09/27	1.2	24.11	1	24.20	24.15	0.2	17,375	0.00%
2023/09/26	3.3	24.15	0.1	24.15	24.15	3.2	17,441	0.02%
2023/09/25	0	0.00	1.9	24.22	24.30	-1.9	17,418	-0.01%
2023/09/22	4	24.13	2	24.10	24.10	2	17,676	0.01%
2023/09/21	5.6	24.16	8	24.10	24.05	-2.4	17,755	-0.01%
2023/09/20	1	24.35	0	0.00	24.35	1	17,558	0.01%
2023/09/19	0	24.50	0	0.00	24.45	0	17,476	0.00%
2023/09/18	1	24.35	0	0.00	24.45	1	17,648	0.01%
2023/09/15	8.6	24.56	0	0.00	24.40	8.6	17,710	0.05%
2023/09/14	8	24.70	1.1	24.60	24.80	6.9	17,220	0.04%
2023/09/13	0.1	24.30	1.3	24.31	24.30	-1.2	17,044	-0.01%
2023/09/12	0.2	24.20	4.9	24.10	24.25	-4.7	17,281	-0.03%
2023/09/11	5	24.12	0	0.00	24.15	5	17,201	0.03%
2023/09/08	8	24.23	0	0.00	24.20	8	17,161	0.05%
2023/09/07	3.4	24.23	0	0.00	24.20	3.4	17,201	0.02%
2023/09/06	5	24.42	0.8	24.50	24.35	4.2	17,154	0.02%
2023/09/05	1	24.50	0.2	24.60	24.50	0.8	17,051	0.00%
2023/09/04	3.9	24.65	0.3	24.65	24.60	3.6	17,088	0.02%
2023/09/01	3.7	24.62	2.1	24.60	24.55	1.6	17,206	0.01%
2023/08/31	0	0.00	4.7	24.66	24.45	-4.7	17,334	-0.03%
2023/08/30	0	0.00	1	24.85	24.80	-1	17,105	-0.01%
2023/08/28	1	24.60	0	0.00	24.50	1	17,312	0.01%
2023/08/25	2.2	24.43	0.3	24.50	24.35	1.9	17,853	0.01%
2023/08/24	11.9	24.42	0	0.00	24.40	11.9	17,935	0.07%
2023/08/23	4	24.56	0	0.00	24.55	4	17,763	0.02%
2023/08/22	0.7	24.74	0.5	24.70	24.65	0.2	17,798	0.00%
2023/08/21	1.3	24.81	5.1	24.75	24.85	-3.8	17,833	-0.02%
2023/08/18	10.1	24.53	0	0.00	24.60	10.1	17,896	0.06%
2023/08/17	6	24.46	0.1	24.65	24.50	6	17,943	0.03%
2023/08/16	1.6	24.67	9.9	24.61	24.55	-8.3	17,968	-0.05%
2023/08/15	2.8	25.17	1	25.35	25.00	1.8	18,074	0.01%
2023/08/14	0	0.00	8.9	25.65	25.35	-8.9	18,157	-0.05%
2023/08/10	0.1	25.85	0	0.00	25.85	0.1	18,654	0.00%
2023/08/08	0	0.00	1	25.75	25.60	-1	18,629	-0.01%
2023/08/07	20.4	25.75	20	25.75	25.75	0.4	18,521	0.00%
2023/08/04	1.2	25.62	0	0.00	25.55	1.2	19,029	0.01%
2023/08/02	1.2	25.70	0	0.00	25.65	1.2	19,034	0.01%
2023/08/01	0	25.95	2	25.93	25.95	-2	18,926	-0.01%
2023/07/31	10	25.85	2.1	25.95	25.85	7.9	18,911	0.04%
2023/07/28	6.2	25.94	0	0.00	25.95	6.2	18,840	0.03%
2023/07/27	23.1	25.99	21.2	26.00	26.00	1.9	19,073	0.01%
2023/07/26	10	26.85	31	26.73	26.95	-21	18,746	-0.11%
2023/07/25	0	0.00	3.3	26.48	26.55	-3.3	18,198	-0.02%
2023/07/21	0	0.00	1	26.50	26.45	-1	17,922	-0.01%
2023/07/19	4.8	26.49	0	0.00	26.45	4.8	17,536	0.03%
2023/07/18	1	26.30	3.2	26.40	26.45	-2.2	17,454	-0.01%
2023/07/17	0.2	26.40	2.1	26.44	26.45	-1.9	17,439	-0.01%
2023/07/14	0	0.00	203	26.30	26.30	-203	17,330	-1.17%	大賣/鉅額交易
2023/07/11	1	25.85	0	0.00	25.80	1	17,178	0.01%
2023/07/10	11.2	25.36	1	25.40	25.45	10.2	17,133	0.06%
2023/07/07	22.4	25.47	1	25.55	25.55	21.4	17,090	0.12%
2023/07/06	0.6	25.95	0.7	25.95	25.80	-0.1	17,046	0.00%
2023/07/05	0.5	26.10	0	0.00	26.15	0.5	16,503	0.00%
2023/07/04	0	0.00	0.2	26.10	26.05	-0.2	16,516	0.00%
2023/07/03	1.9	26.15	0	0.00	26.20	1.9	17,050	0.01%
2023/06/30	1.1	25.85	1	26.25	26.05	0.1	17,383	0.00%
2023/06/29	0.1	26.00	4	26.00	25.95	-3.9	17,356	-0.02%
2023/06/27	2.2	26.16	0.1	26.25	26.20	2.1	17,375	0.01%
2023/06/21	0	0.00	2	26.40	26.40	-2	17,372	-0.01%
2023/06/19	1.6	26.12	0	0.00	26.30	1.6	17,602	0.01%
2023/06/15	0	26.25	0	0.00	26.25	0	17,695	0.00%
2023/06/14	0	0.00	0.6	26.30	26.25	-0.6	18,005	0.00%
2023/06/13	5.5	26.30	6.3	26.32	26.30	-0.8	18,799	0.00%
2023/06/08	1	26.55	0	0.00	26.60	1	19,690	0.01%
2023/06/06	0	0.00	3.6	26.65	26.55	-3.6	20,186	-0.02%
2023/06/05	0	0.00	10	26.45	26.35	-10	20,288	-0.05%
2023/06/02	0	0.00	13.4	26.05	26.00	-13.4	20,283	-0.07%
2023/06/01	2	25.88	0	0.00	25.85	2	20,341	0.01%
2023/05/31	1	25.85	0.9	25.95	25.90	0.1	20,433	0.00%
2023/05/30	0	0.00	0.1	25.95	25.90	-0.1	20,093	0.00%
2023/05/29	0.1	25.80	2.5	25.86	25.80	-2.5	20,295	-0.01%
2023/05/25	3	25.83	0	0.00	25.80	3	21,338	0.01%
2023/05/24	2.3	25.96	5.3	26.08	26.10	-3	21,844	-0.01%
2023/05/23	1	26.10	0	0.00	26.10	1	24,309	0.00%
2023/05/22	0.2	26.20	2.5	26.26	26.20	-2.3	24,670	-0.01%
2023/05/19	0	0.00	130.4	26.20	26.30	-130.4	24,822	-0.53%	大賣/鉅額交易
2023/05/18	0	0.00	6	25.98	26.00	-6	24,535	-0.02%
2023/05/17	0	0.00	10.3	25.87	25.90	-10.3	24,518	-0.04%
2023/05/16	0	0.00	6.8	25.51	25.70	-6.8	24,504	-0.03%
2023/05/15	0	0.00	2	25.20	25.30	-2	24,649	-0.01%
2023/05/12	2.1	25.23	2	25.30	25.25	0.1	24,732	0.00%
2023/05/11	2.5	25.40	2	25.40	25.45	0.5	24,717	0.00%
2023/05/10	0.8	25.40	14.3	25.42	25.50	-13.5	24,967	-0.05%
2023/05/09	0.5	25.00	13	25.00	25.05	-12.5	24,612	-0.05%
2023/05/08	0.9	25.00	0	0.00	24.95	0.9	24,684	0.00%
2023/05/05	1.5	24.93	26.4	24.91	24.95	-24.8	24,564	-0.10%
2023/05/04	59.2	24.85	62	24.85	24.90	-2.8	24,734	-0.01%
2023/05/03	3	24.73	19.1	24.77	24.80	-16.1	24,849	-0.06%
2023/05/02	3	24.63	1	24.80	24.90	2	25,028	0.01%
2023/04/28	1.4	24.81	0	0.00	24.95	1.4	25,602	0.01%
2023/04/27	3	24.73	0	0.00	24.80	3	25,915	0.01%
2023/04/26	0	0.00	2	24.90	24.95	-2	26,074	-0.01%
2023/04/25	0	0.00	2	24.95	24.95	-2	26,059	-0.01%
2023/04/21	2	24.78	0	0.00	24.85	2	26,318	0.01%
2023/04/20	3	24.87	0	0.00	24.90	3	26,408	0.01%
2023/04/19	2	25.05	1	25.00	25.05	1	26,893	0.00%
2023/04/18	0	0.00	2	25.30	25.30	-2	26,824	-0.01%
2023/04/17	5	25.19	2	25.23	25.25	3	26,845	0.01%
2023/04/14	0	0.00	9.1	25.34	25.45	-9.1	26,928	-0.03%
2023/04/13	0	0.00	0.2	25.20	25.30	-0.2	26,870	0.00%
2023/04/11	0	0.00	1	25.25	25.25	-1	26,870	0.00%
2023/04/10	1	25.00	0.1	25.20	25.00	0.9	26,754	0.00%
2023/04/07	4	24.96	100	25.15	25.00	-96	26,718	-0.36%
2023/04/06	7	25.45	8	25.41	25.45	-1	26,524	0.00%
2023/03/31	0.1	25.20	10	25.20	25.30	-9.9	25,953	-0.04%
2023/03/30	1	24.95	7	24.95	25.00	-6	25,577	-0.02%
2023/03/29	29	24.85	11	24.90	24.90	18	25,366	0.07%
2023/03/28	0	0.00	31	24.80	24.80	-31	25,574	-0.12%
2023/03/27	1	24.70	0	0.00	24.70	1	25,631	0.00%
2023/03/24	0.1	24.70	4	24.55	24.70	-3.9	25,780	-0.02%
2023/03/23	2	24.50	5	24.35	24.65	-3	25,780	-0.01%
2023/03/22	0	0.00	4	24.33	24.45	-4	25,746	-0.02%
2023/03/21	0	0.00	1	24.10	23.95	-1	25,969	0.00%
2023/03/20	1	23.65	3.6	23.70	23.75	-2.6	25,940	-0.01%
2023/03/17	10.3	23.69	0	0.00	23.70	10.3	25,820	0.04%
2023/03/16	15.5	23.59	0	0.00	23.55	15.5	25,737	0.06%
2023/03/15	15.3	24.13	0	0.00	24.00	15.3	25,346	0.06%
2023/03/14	13.7	24.09	1.1	24.06	24.05	12.6	25,227	0.05%
2023/03/13	13.2	24.25	13	24.19	24.35	0.2	24,999	0.00%
2023/03/10	22.8	24.59	9	24.58	24.55	13.8	24,830	0.06%
2023/03/09	14	24.82	0	0.00	24.85	14	24,730	0.06%
2023/03/08	5	24.97	2	25.00	25.00	3	25,046	0.01%
2023/03/07	9	24.89	0	0.00	25.00	9	25,186	0.04%
2023/03/06	8.2	24.77	11	24.80	24.85	-2.8	25,275	-0.01%
2023/03/03	7.4	24.70	0.1	24.75	24.65	7.2	25,394	0.03%
2023/03/02	1.5	24.68	0.2	24.75	24.70	1.3	25,413	0.01%
2023/03/01	3.4	24.79	0	0.00	24.80	3.4	25,464	0.01%
2023/02/24	1	24.90	10.3	24.85	24.95	-9.3	25,274	-0.04%
2023/02/23	1.2	24.95	3	24.92	24.95	-1.8	24,712	-0.01%
2023/02/22	9.1	24.67	22	24.72	24.90	-12.9	24,520	-0.05%
2023/02/21	123.7	24.70	102.3	24.69	24.75	21.4	24,211	0.09%	大買/大賣/
2023/02/20	5	25.95	23	26.00	26.00	-18	22,032	-0.08%
2023/02/17	117	25.40	10	25.40	25.40	107	22,020	0.49%	大買/鉅額交易
2023/02/16	21	25.20	21	25.10	25.10	0	22,302	0.00%
2023/02/15	6.7	25.08	20	25.10	25.05	-13.3	22,859	-0.06%
2023/02/14	1.1	25.30	10	25.30	25.25	-8.9	22,744	-0.04%
2023/02/13	22.1	25.14	25	25.19	25.20	-2.9	22,744	-0.01%
2023/02/10	1.2	24.57	0	0.00	24.70	1.2	22,403	0.01%
2023/02/09	1.2	24.57	1	24.65	24.60	0.2	22,403	0.00%
2023/02/08	128	24.53	2.1	24.46	24.50	125.9	22,448	0.56%	大買/鉅額交易
2023/02/07	26	24.51	73	24.50	24.40	-47	22,204	-0.21%
2023/02/06	1.5	24.53	10	24.55	24.50	-8.5	22,109	-0.04%
2023/02/03	5	24.70	11.1	24.70	24.70	-6.1	21,991	-0.03%
2023/02/02	21.2	24.72	22	24.58	24.65	-0.8	22,066	0.00%
2023/02/01	0	24.75	0	0.00	24.65	0	21,983	0.00%
2023/01/31	23	24.62	1	24.60	24.50	22	22,091	0.10%
2023/01/30	11.3	24.77	3	24.60	24.90	8.3	21,892	0.04%
2023/01/17	4.1	24.28	0	0.00	24.15	4.1	21,493	0.02%
2023/01/16	1.3	24.50	3	24.52	24.45	-1.7	21,542	-0.01%
2023/01/13	0	0.00	11.3	24.30	24.25	-11.3	21,747	-0.05%
2023/01/12	2.1	24.25	0	0.00	24.05	2.1	22,253	0.01%
2023/01/10	147.1	24.40	0	0.00	24.50	147.1	23,176	0.63%	大買/鉅額交易
2023/01/09	0	0.00	2	24.28	24.60	-2	23,482	-0.01%
2023/01/06	11	23.95	0	0.00	23.95	11	23,520	0.05%
2023/01/05	1	24.00	0.1	24.05	24.00	1	24,293	0.00%
2023/01/04	3.1	23.82	0	0.00	23.80	3.1	24,469	0.01%
2023/01/03	0	0.00	1.1	23.97	24.00	-1.1	24,994	0.00%
2022/12/30	0.2	24.15	0	0.00	24.05	0.2	25,089	0.00%
2022/12/29	1	23.90	0	0.00	24.10	1	25,674	0.00%
2022/12/28	0.1	24.25	0	0.00	24.05	0.1	25,844	0.00%
2022/12/27	2	24.25	0	0.00	24.30	2	26,088	0.01%
2022/12/26	0	24.20	0	0.00	24.15	0	26,483	0.00%
2022/12/23	1.5	24.10	6	24.10	24.10	-4.5	26,908	-0.02%
2022/12/21	0.1	24.10	0	0.00	24.10	0.1	27,681	0.00%
2022/12/20	5.2	24.05	15	24.05	24.00	-9.8	27,990	-0.03%
2022/12/19	5.1	24.20	0	0.00	24.30	5.1	28,030	0.02%
2022/12/15	0	0.00	1	24.55	24.60	-1	28,313	0.00%
2022/12/13	4.2	24.19	0.8	24.25	24.20	3.4	28,309	0.01%
2022/12/12	1	24.35	4	24.44	24.55	-3	27,953	-0.01%
2022/12/09	0	0.00	1	24.70	24.65	-1	28,309	0.00%
2022/12/07	21	24.35	12.2	24.37	24.40	8.9	28,384	0.03%
2022/12/02	1.1	24.25	10	24.25	24.15	-8.9	28,164	-0.03%
2022/12/01	8	24.72	20	24.85	24.60	-12	28,065	-0.04%
2022/11/30	36.3	24.83	16	24.70	24.80	20.3	27,907	0.07%
2022/11/29	1	24.25	6.1	24.35	24.50	-5.1	27,597	-0.02%
2022/11/28	2.3	23.92	0	0.00	24.10	2.3	27,285	0.01%
2022/11/25	4	24.05	0.2	24.05	24.15	3.8	27,359	0.01%
2022/11/24	0	0.00	3	24.20	24.25	-3	27,342	-0.01%
2022/11/23	12	23.97	0	0.00	24.00	12	27,320	0.04%
2022/11/22	2	23.68	0	0.00	23.75	2	27,186	0.01%
2022/11/21	1	23.60	0	0.00	23.75	1	27,053	0.00%
2022/11/18	11.6	23.57	0	0.00	23.70	11.6	26,863	0.04%
2022/11/17	22	23.68	10	23.70	23.75	12	26,730	0.04%
2022/11/16	2	24.03	2	23.95	24.00	0	26,587	0.00%
2022/11/15	0	0.00	5.7	24.08	24.20	-5.7	26,305	-0.02%
2022/11/14	4	23.99	1	24.00	24.05	3	25,900	0.01%
2022/11/11	3	23.93	2	23.88	24.00	1	25,449	0.00%
2022/11/10	1.1	23.21	0	0.00	23.20	1.1	24,852	0.00%
2022/11/09	3.1	23.45	0	0.00	23.45	3.1	24,785	0.01%
2022/11/08	3	23.40	0	0.00	23.50	3	24,490	0.01%
2022/11/04	2.3	23.00	0.3	23.15	23.05	2	24,457	0.01%
2022/11/03	5.3	23.05	0	0.00	23.05	5.3	24,429	0.02%
2022/11/02	3.1	23.33	0	0.00	23.25	3.1	24,583	0.01%
2022/11/01	0	0.00	20.8	23.45	23.40	-20.8	24,560	-0.08%
2022/10/31	2	23.20	0	0.00	23.20	2	24,549	0.01%
2022/10/28	2.3	23.17	0	0.00	23.15	2.3	24,458	0.01%
2022/10/27	4.1	23.30	0	0.00	23.10	4.1	24,668	0.02%
2022/10/26	1.9	23.30	1.4	23.34	23.20	0.6	24,592	0.00%
2022/10/25	1.6	22.71	0	0.00	22.80	1.6	24,368	0.01%
2022/10/21	54	22.90	25	22.91	22.95	29	24,367	0.12%
2022/10/20	6.5	22.06	0	0.00	22.55	6.5	24,420	0.03%
2022/10/19	29.3	22.73	0	0.00	22.50	29.3	24,148	0.12%
2022/10/18	22.6	22.95	0	0.00	23.00	22.6	24,006	0.09%
2022/10/17	7.3	23.10	0	0.00	23.10	7.3	23,675	0.03%
2022/10/14	12.3	23.76	1	23.61	23.55	11.2	23,619	0.05%
2022/10/13	11.3	23.71	5	24.51	23.75	6.3	23,349	0.03%
2022/10/12	3.4	24.26	0	0.00	24.60	3.4	22,797	0.01%
2022/10/11	9	24.68	0.3	24.75	24.40	8.7	22,867	0.04%
2022/10/07	7.9	25.31	0	0.00	25.30	7.9	22,305	0.04%
2022/10/06	5.3	25.25	0	0.00	25.45	5.3	22,453	0.02%
2022/10/05	6.3	25.29	1	25.30	25.25	5.3	22,312	0.02%
2022/10/04	6.5	25.36	0	0.00	25.30	6.5	22,603	0.03%
2022/10/03	4.7	25.39	0.5	25.50	25.35	4.2	23,041	0.02%
2022/09/30	7.3	25.81	0	0.00	25.75	7.3	22,887	0.03%
2022/09/29	1.3	26.02	0	26.15	26.10	1.3	22,759	0.01%
2022/09/28	11.3	26.34	2	26.10	26.10	9.3	22,658	0.04%
2022/09/27	3.6	26.18	0.8	26.25	26.15	2.8	22,376	0.01%
2022/09/26	13.8	26.46	1	26.35	26.35	12.8	22,217	0.06%
2022/09/23	3.3	26.84	0	0.00	26.75	3.3	22,276	0.01%
2022/09/22	6.5	26.86	0	0.00	26.80	6.5	22,245	0.03%
2022/09/21	3	27.28	15.1	27.30	27.30	-12.1	21,945	-0.06%
2022/09/20	5	27.40	0	0.00	27.40	5	21,898	0.02%
2022/09/19	0.2	27.50	0	0.00	27.40	0.2	21,916	0.00%
2022/09/16	18.7	27.42	0	0.00	27.40	18.7	21,998	0.08%
2022/09/15	1.3	27.45	4	27.55	27.55	-2.7	21,723	-0.01%
2022/09/14	1	27.45	0	0.00	27.40	1	21,826	0.00%
2022/09/13	1	27.75	2	27.88	27.75	-1	21,825	0.00%
2022/09/12	3.1	27.64	18.1	27.54	27.75	-15	21,909	-0.07%
2022/09/08	13	27.40	0	0.00	27.50	13	22,215	0.06%
2022/09/07	2.3	27.43	0	0.00	27.30	2.3	22,493	0.01%
2022/09/06	1.5	27.87	21	27.75	27.80	-19.5	22,502	-0.09%
2022/09/05	4.1	27.53	10	27.51	27.55	-5.9	22,607	-0.03%
2022/09/02	0.1	27.75	11	27.60	27.60	-10.9	22,677	-0.05%
2022/09/01	18.5	27.67	1	27.65	27.65	17.5	22,680	0.08%
2022/08/31	22.1	27.99	23	28.13	28.20	-0.9	22,507	0.00%
2022/08/30	3	27.67	0	0.00	27.65	3	22,279	0.01%
2022/08/29	9.9	27.69	2	27.70	27.70	7.9	22,262	0.04%
2022/08/26	6.1	27.96	3	28.00	28.00	3.1	22,205	0.01%
2022/08/25	0.1	27.90	2	27.95	27.80	-1.9	22,389	-0.01%
2022/08/24	1	27.55	0	0.00	27.65	1	22,660	0.00%
2022/08/23	15	27.55	0	0.00	27.55	15	23,486	0.06%
2022/08/22	6.5	27.80	0	0.00	27.80	6.5	23,625	0.03%
2022/08/19	1.1	28.15	12	28.15	28.05	-10.9	23,772	-0.05%
2022/08/18	28.3	28.06	11	28.10	28.05	17.3	24,571	0.07%
2022/08/17	2.1	28.15	0	0.00	28.25	2.1	24,592	0.01%
2022/08/16	90	28.20	0	0.00	28.30	90	24,579	0.37%
2022/08/15	1.3	28.42	0	0.00	28.35	1.3	24,915	0.01%
2022/08/12	2.4	28.39	10	28.40	28.45	-7.6	25,136	-0.03%
2022/08/11	8	28.49	0	0.00	28.50	8	25,489	0.03%
2022/08/10	11.1	28.20	11	28.15	28.15	0.1	25,919	0.00%
2022/08/09	22.2	27.90	17	28.00	28.10	5.2	26,201	0.02%
2022/08/08	14	27.49	0	27.65	27.60	14	26,293	0.05%
2022/08/05	0	0.00	11	27.55	27.55	-11	26,864	-0.04%
2022/08/04	23	27.25	10	27.20	27.30	13	27,340	0.05%
2022/08/03	0.2	27.09	1	27.00	27.20	-0.8	27,583	0.00%
2022/08/02	12	27.09	10	27.20	27.35	2	28,013	0.01%
2022/08/01	0	0.00	1	27.50	27.20	-1	28,162	0.00%
2022/07/29	0	27.48	0	0.00	27.50	0	28,435	0.00%
2022/07/28	28.5	27.46	32	27.49	27.65	-3.5	28,289	-0.01%
2022/07/27	4	29.20	0	0.00	29.35	4	28,025	0.01%
2022/07/26	32	29.21	0	0.00	29.20	32	27,904	0.11%
2022/07/25	0.1	29.35	0	29.45	29.15	0.1	27,790	0.00%
2022/07/22	4	28.56	18	28.71	29.05	-14	27,909	-0.05%
2022/07/21	7	28.01	0	0.00	28.45	7	27,922	0.03%
2022/07/20	1	28.15	0	0.00	27.85	1	27,933	0.00%
2022/07/19	0	27.85	0	0.00	27.85	0	27,927	0.00%
2022/07/18	1	27.35	2	27.80	28.00	-1	28,027	0.00%
2022/07/15	4	27.20	0	0.00	27.20	4	27,870	0.01%
2022/07/14	0	0.00	3	27.33	27.40	-3	27,967	-0.01%
2022/07/13	6	27.06	0	0.00	27.10	6	27,947	0.02%
2022/07/12	15.4	26.56	9	26.65	26.50	6.4	28,125	0.02%
2022/07/11	18.2	27.35	3	27.10	27.05	15.2	27,990	0.05%
2022/07/08	1.4	28.60	0	0.00	28.30	1.4	28,352	0.00%
2022/07/07	6	28.40	0	0.00	28.60	6	28,510	0.02%
2022/07/06	22	28.80	0	0.00	28.60	22	28,719	0.08%
2022/07/05	0.1	29.00	0	0.00	29.05	0.1	29,133	0.00%
2022/07/04	4	29.14	2	29.30	28.95	2	29,590	0.01%
2022/07/01	2	29.00	0	0.00	29.10	2	30,456	0.01%
2022/06/30	10	29.15	0	0.00	29.00	10	30,507	0.03%
2022/06/27	0	0.00	13	29.85	29.70	-13	30,904	-0.04%
2022/06/24	0	0.00	20	29.65	29.65	-20	31,025	-0.06%
2022/06/22	11	28.86	0	0.00	28.95	11	30,976	0.04%
2022/06/21	1	29.45	1	29.55	29.50	0	30,840	0.00%
2022/06/20	2	29.00	4	29.38	29.00	-2	30,838	-0.01%
2022/06/17	10.1	29.05	0	0.00	29.10	10.1	30,830	0.03%
2022/06/16	2.1	29.62	16.3	29.76	29.50	-14.2	30,482	-0.05%
2022/06/15	2.2	29.01	2	29.30	29.15	0.2	30,603	0.00%
2022/06/14	2	29.00	4	29.15	29.45	-2	30,745	-0.01%
2022/06/13	15	28.89	0	0.00	28.90	15	30,810	0.05%
2022/06/09	15	29.18	29	29.30	29.15	-14	30,719	-0.05%
2022/06/08	0	0.00	7	29.51	29.50	-7	30,664	-0.02%
2022/06/07	3	29.40	1	29.40	29.35	2	30,891	0.01%
2022/06/06	2	29.55	0	0.00	29.60	2	31,008	0.01%
2022/06/02	1	29.45	0	0.00	29.55	1	31,306	0.00%
2022/06/01	0.5	30.00	1	29.95	29.80	-0.5	31,558	0.00%
2022/05/31	0.6	29.85	0	0.00	30.60	0.6	31,353	0.00%
2022/05/30	10	29.70	13	29.83	30.05	-3	30,566	-0.01%
2022/05/27	21	29.09	29	29.35	29.40	-8	30,477	-0.03%
2022/05/26	18	28.87	5.5	28.81	28.80	12.5	30,519	0.04%
2022/05/23	0	0.00	11	29.65	29.45	-11	30,589	-0.04%
2022/05/20	10.1	29.10	0	0.00	28.90	10.1	30,556	0.03%
2022/05/19	2.1	28.73	0	0.00	28.75	2.1	30,358	0.01%
2022/05/18	8	28.89	13	29.47	29.60	-5	29,968	-0.02%
2022/05/17	7.5	28.71	0.1	28.65	28.60	7.4	29,719	0.02%
2022/05/16	1.1	29.19	0	0.00	29.10	1.1	29,628	0.00%
2022/05/13	1.1	29.04	3	29.47	29.45	-1.9	29,513	-0.01%
2022/05/12	6.5	29.66	20	29.80	29.50	-13.6	29,045	-0.05%
2022/05/11	0.5	30.50	2	30.65	30.65	-1.5	28,676	-0.01%
2022/05/10	4.1	29.68	18	30.29	30.35	-13.9	28,560	-0.05%
2022/05/09	8.7	30.87	6.4	30.86	30.70	2.3	28,178	0.01%
2022/05/06	9.2	31.41	9	31.65	31.80	0.2	28,159	0.00%
2022/05/05	4.5	32.41	45	32.35	32.10	-40.5	28,325	-0.14%
2022/05/04	47	32.60	0	0.00	32.40	47	28,119	0.17%
2022/05/03	7.3	32.95	0.5	32.90	32.70	6.8	28,203	0.02%
2022/04/28	0	0.00	5.1	32.77	33.30	-5.1	27,975	-0.02%
2022/04/27	9	32.92	2.1	33.15	33.20	6.9	27,580	0.02%
2022/04/26	0.1	32.90	17	33.09	33.45	-17	27,301	-0.06%
2022/04/25	10.5	32.49	3	32.60	32.45	7.5	26,959	0.03%
2022/04/22	3	32.97	0	0.00	33.00	3	26,784	0.01%
2022/04/20	0.2	32.40	0	0.00	32.50	0.2	26,892	0.00%
2022/04/19	10.3	32.23	14.1	32.20	32.15	-3.8	26,908	-0.01%
2022/04/18	8	31.94	5	32.12	32.20	3	26,963	0.01%
2022/04/15	35	33.33	7	33.31	33.30	28	26,415	0.11%
2022/04/14	11.6	33.67	85.1	34.45	33.35	-73.5	26,342	-0.28%
2022/04/13	2	35.15	1	35.25	35.25	1	25,645	0.00%
2022/04/12	1	35.00	1	35.05	35.15	0	25,441	0.00%
2022/04/11	13	35.22	6.6	35.14	35.35	6.4	25,024	0.03%
2022/04/08	1	34.65	8.3	34.66	34.85	-7.3	24,284	-0.03%
2022/04/07	9	34.44	8	34.41	33.75	1	23,842	0.00%
2022/04/06	1.1	33.37	5.7	33.43	34.05	-4.6	22,977	-0.02%
2022/04/01	4.2	32.97	2	33.00	33.00	2.2	22,610	0.01%
2022/03/31	2.1	33.05	2.1	33.07	33.05	0	22,363	0.00%
2022/03/30	0	0.00	2	32.90	32.85	-2	22,078	-0.01%
2022/03/29	3.2	32.30	0	0.00	32.30	3.2	21,769	0.01%
2022/03/28	0	0.00	3	31.60	32.10	-3	21,517	-0.01%
2022/03/25	1	31.60	4	31.73	31.80	-3	21,349	-0.01%
2022/03/24	2.1	31.70	2	31.65	31.80	0.1	21,255	0.00%
2022/03/23	0	0.00	27	31.55	31.70	-27	21,237	-0.13%
2022/03/22	15.2	31.11	1	31.30	31.40	14.2	20,979	0.07%
2022/03/21	1	31.10	26	31.20	31.15	-25	20,700	-0.12%
2022/03/18	2	31.05	32	31.15	31.05	-30	20,610	-0.15%
2022/03/17	0	0.00	12	31.23	30.90	-12	20,246	-0.06%
2022/03/16	30	30.36	1	30.45	30.50	29	19,838	0.15%
2022/03/15	0.1	30.00	1	30.10	30.10	-0.9	19,599	0.00%
2022/03/14	2	29.95	10	30.05	30.05	-8	19,488	-0.04%
2022/03/11	3.3	29.95	5	29.94	29.95	-1.7	19,522	-0.01%
2022/03/10	2	29.80	8	29.83	29.90	-6	19,461	-0.03%
2022/03/09	5.3	28.94	2	29.00	28.80	3.3	19,237	0.02%
2022/03/08	5.3	28.95	1	29.00	28.95	4.3	19,069	0.02%
2022/03/07	2.3	29.09	4.1	28.99	29.20	-1.8	18,755	-0.01%
2022/03/04	2	29.20	2	29.25	29.70	0	18,877	0.00%
2022/03/03	0	0.00	0	29.90	29.95	0	18,961	0.00%
2022/03/02	0	29.85	0	0.00	29.90	0	19,008	0.00%
2022/03/01	1.1	29.90	0	0.00	29.80	1.1	18,859	0.01%
2022/02/25	0.4	29.39	0	0.00	29.45	0.4	19,000	0.00%
2022/02/24	21.2	29.46	0	0.00	29.60	21.2	18,467	0.11%
2022/02/23	7	29.99	0	0.00	30.00	7	18,052	0.04%
2022/02/22	10.3	29.87	0	0.00	30.00	10.3	18,132	0.06%
2022/02/21	1	30.15	6	30.13	30.20	-5	17,846	-0.03%
2022/02/18	0	0.00	20	30.40	30.35	-20	17,825	-0.11%
2022/02/17	20.1	30.65	0	0.00	30.50	20.1	17,913	0.11%
2022/02/16	0.1	30.40	7	30.64	30.65	-6.9	17,857	-0.04%
2022/02/15	6	30.32	0	0.00	30.25	6	17,736	0.03%
2022/02/14	0	0.00	20	30.15	30.35	-20	18,057	-0.11%
2022/02/11	27	30.23	0	0.00	30.40	27	18,304	0.15%
2022/02/09	0	0.00	21	30.16	30.35	-21	18,159	-0.12%
2022/02/08	1	30.15	11	30.25	30.10	-10	17,802	-0.06%
2022/02/07	21.2	29.66	121.4	29.70	29.95	-100.3	17,460	-0.57%	大賣/
2022/01/26	0.4	28.94	1	28.95	29.00	-0.6	16,923	0.00%
2022/01/25	13	28.55	0	0.00	28.85	13	16,852	0.08%
2022/01/24	5	28.51	0	0.00	28.85	5	16,611	0.03%
2022/01/21	4.1	28.70	0	0.00	28.85	4.1	16,652	0.02%
2022/01/20	0	0.00	1	28.90	28.95	-1	16,580	-0.01%
2022/01/19	1	29.05	0	0.00	29.00	1	16,539	0.01%
2022/01/17	1.2	29.20	10	29.11	29.20	-8.8	16,515	-0.05%
2022/01/14	5	29.42	8	29.46	29.50	-3	16,375	-0.02%
2022/01/13	1	29.75	2	29.55	29.90	-1	16,353	-0.01%
2022/01/12	1	29.15	2	29.28	29.40	-1	16,038	-0.01%
2022/01/11	2	29.00	2.3	29.01	29.30	-0.3	15,830	0.00%
2022/01/10	2	28.85	0	0.00	28.95	2	15,589	0.01%
2022/01/07	5	28.95	3	28.75	28.95	2	15,599	0.01%
2022/01/06	1.2	28.44	10	28.47	28.55	-8.8	15,267	-0.06%
2022/01/05	0	0.00	1.1	28.14	28.20	-1.1	14,964	-0.01%
2022/01/04	0	0.00	10	28.10	28.10	-10	15,078	-0.07%
2022/01/03	10.2	28.05	0	0.00	28.00	10.2	15,109	0.07%
2021/12/29	1	28.00	4.7	28.01	28.05	-3.7	15,235	-0.02%
2021/12/24	0.2	27.95	0	0.00	27.95	0.2	15,526	0.00%
2021/12/23	1.1	27.95	15	27.90	27.90	-13.9	15,713	-0.09%
2021/12/22	2	27.83	0	0.00	27.90	2	15,935	0.01%
2021/12/20	1	27.75	0	0.00	27.80	1	16,105	0.01%
2021/12/17	0	0.00	3	27.97	28.00	-3	16,162	-0.02%
2021/12/16	0.2	27.75	9	27.76	27.85	-8.8	16,103	-0.05%
2021/12/15	0.2	27.75	0	0.00	27.70	0.2	16,649	0.00%
2021/12/13	1	28.00	44	27.95	27.85	-43	17,039	-0.25%
2021/12/09	0	0.00	20	27.90	28.00	-20	17,054	-0.12%
2021/12/08	2	28.00	11	27.95	28.00	-9	17,096	-0.05%
2021/12/07	0	0.00	15	27.92	28.00	-15	17,150	-0.09%
2021/12/06	0.2	27.90	0	0.00	27.90	0.2	17,161	0.00%
2021/12/02	1.8	27.53	0	27.55	27.70	1.8	17,391	0.01%
2021/12/01	6	27.36	8	27.30	27.55	-2	17,536	-0.01%
2021/11/30	2	26.95	0	0.00	26.95	2	17,713	0.01%
2021/11/29	17	27.23	3	27.22	27.20	14	17,555	0.08%
2021/11/26	15.8	27.55	0	0.00	27.60	15.8	18,159	0.09%
2021/11/25	15	27.77	10	27.90	27.90	5	19,582	0.03%
2021/11/24	0	0.00	3	27.98	28.00	-3	20,638	-0.01%
2021/11/23	3	27.35	2.1	27.31	27.40	0.9	21,097	0.00%
2021/11/22	3	27.35	12	27.25	27.50	-9	21,440	-0.04%
2021/11/19	0	0.00	1	27.80	27.65	-1	21,606	0.00%
2021/11/18	1	27.90	2.1	27.90	27.95	-1.1	22,181	0.00%
2021/11/17	2	27.90	1	27.85	27.95	1	22,368	0.00%
2021/11/16	0.2	27.80	0.1	27.85	27.90	0	22,525	0.00%
2021/11/15	1	27.95	2.1	27.85	27.95	-1.1	22,819	0.00%
2021/11/12	7	27.51	66.2	27.63	27.60	-59.2	22,868	-0.26%
2021/11/11	0	0.00	61.1	27.64	27.75	-61.1	23,019	-0.27%
2021/11/10	1.1	27.30	11	27.35	27.35	-9.9	22,766	-0.04%
2021/11/09	0	0.00	3	26.93	27.00	-3	22,490	-0.01%
2021/11/08	2.2	26.90	3	26.87	26.90	-0.8	22,524	0.00%
2021/11/05	0	0.00	2	26.75	26.80	-2	22,508	-0.01%
2021/11/03	0	0.00	3	26.70	26.70	-3	22,821	-0.01%
2021/11/02	0	0.00	1	26.70	26.70	-1	22,957	0.00%
2021/11/01	10	26.65	0	0.00	26.65	10	23,062	0.04%
2021/10/27	1	26.70	10	26.70	26.75	-9	23,112	-0.04%
2021/10/26	0.2	26.55	2	26.60	26.65	-1.8	23,197	-0.01%
2021/10/22	40	26.43	0.2	26.45	26.45	39.8	23,368	0.17%
2021/10/21	93	26.40	6	26.45	26.50	87	23,477	0.37%
2021/10/20	2	26.25	0	0.00	26.30	2	23,426	0.01%
2021/10/19	3	26.20	13.8	26.20	26.25	-10.8	23,572	-0.05%
2021/10/15	0.2	26.15	1	26.20	26.20	-0.8	23,849	0.00%
2021/10/12	0	0.00	31	26.13	26.15	-31	24,346	-0.13%
2021/10/07	1	26.20	0	0.00	26.25	1	24,320	0.00%
2021/10/06	1.4	26.05	0	0.00	26.05	1.4	24,491	0.01%
2021/10/05	0.9	26.05	0	0.00	25.90	0.9	24,529	0.00%
2021/10/04	0	0.00	59.1	26.05	26.00	-59.1	24,580	-0.24%
2021/10/01	11	26.05	24.3	26.06	26.10	-13.3	24,614	-0.05%
2021/09/30	1	26.33	3.1	26.25	26.30	-2	24,461	-0.01%
2021/09/27	0.2	26.45	0	0.00	26.40	0.2	24,322	0.00%
2021/09/24	1	26.25	0	0.00	26.30	1	24,287	0.00%
2021/09/22	68.1	25.87	0	0.00	25.90	68.1	24,477	0.28%
2021/09/16	0.2	26.40	0	0.00	26.35	0.2	23,797	0.00%
2021/09/14	0	0.00	1	26.35	26.35	-1	23,843	0.00%
2021/09/10	1	26.15	0	0.00	26.30	1	23,932	0.00%
2021/09/08	1	26.20	30.5	26.15	26.25	-29.5	24,179	-0.12%
2021/09/07	30.2	26.15	21	26.15	26.25	9.2	24,088	0.04%
2021/09/06	22	26.25	14	26.24	26.25	8	23,993	0.03%
2021/09/03	0	0.00	53	26.21	26.30	-53	23,818	-0.22%
2021/09/02	0	0.00	2	26.18	26.25	-2	23,598	-0.01%
2021/09/01	28.3	26.06	5	26.05	26.05	23.3	23,230	0.10%
2021/08/31	39.6	26.08	5	26.05	26.60	34.6	22,507	0.15%
2021/08/30	33	27.85	9	27.80	27.85	24	20,942	0.11%
2021/08/27	0	0.00	11.1	27.51	27.70	-11.1	19,846	-0.06%
2021/08/26	0	0.00	10	27.33	27.40	-10	19,041	-0.05%
2021/08/25	0	0.00	3	27.33	27.35	-3	18,798	-0.02%
2021/08/24	5	27.10	21.3	27.07	27.30	-16.3	18,566	-0.09%
2021/08/23	1	26.95	0	0.00	26.90	1	17,996	0.01%
2021/08/19	5	26.80	5.5	26.95	26.95	-0.5	18,302	0.00%
2021/08/18	0	0.00	1	26.95	27.00	-1	17,916	-0.01%
2021/08/17	1	26.65	16	26.93	26.95	-15	17,749	-0.08%
2021/08/16	26	26.75	3	26.70	26.70	23	17,505	0.13%
2021/08/13	35	26.90	1	26.90	26.95	34	17,345	0.20%
2021/08/12	6	26.95	3	27.00	27.00	3	17,308	0.02%
2021/08/09	80	26.82	0	0.00	26.90	80	18,082	0.44%
2021/08/04	0	26.90	0	0.00	26.90	0	20,131	0.00%
2021/08/03	1	26.90	0	0.00	26.95	1	20,465	0.00%
2021/08/02	0	0.00	58	26.70	26.90	-58	20,712	-0.28%
2021/07/30	0	0.00	36	26.58	26.50	-36	20,574	-0.17%
2021/07/29	1.1	26.50	37	26.50	26.60	-35.9	20,545	-0.17%
2021/07/28	0	0.00	24.5	26.50	26.50	-24.5	20,655	-0.12%
2021/07/27	19	26.53	0.5	26.55	26.50	18.5	21,197	0.09%
2021/07/26	51	26.61	2	26.55	26.50	49	21,430	0.23%
2021/07/23	0	0.00	8	26.55	26.60	-8	21,524	-0.04%
2021/07/22	5	26.40	0	0.00	26.45	5	21,421	0.02%
2021/07/21	5	26.35	0	0.00	26.35	5	21,320	0.02%
2021/07/20	0	0.00	2.2	26.40	26.40	-2.2	21,381	-0.01%
2021/07/16	5	26.30	40.3	26.35	26.50	-35.3	21,724	-0.16%
2021/07/15	1	26.40	32	26.35	26.35	-31	21,674	-0.14%
2021/07/14	10	26.26	22	26.25	26.30	-12	21,797	-0.06%
2021/07/13	1	26.20	0	0.00	26.25	1	21,942	0.00%
2021/07/12	17	26.34	0.2	26.30	26.25	16.8	22,083	0.08%
2021/07/09	0.1	26.15	0	0.00	26.20	0.1	22,478	0.00%
2021/07/08	1	26.10	0	0.00	26.20	1	22,743	0.00%
2021/07/07	8.1	26.08	0	0.00	26.15	8.1	22,891	0.04%
2021/07/06	0	0.00	3	26.13	26.15	-3	23,074	-0.01%
2021/07/05	0	0.00	11	25.97	26.05	-11	23,161	-0.05%
2021/07/02	8	25.99	0	0.00	26.00	8	23,201	0.03%
2021/07/01	10	26.06	0	0.00	26.00	10	23,204	0.04%
2021/06/30	0	0.00	8	26.20	26.30	-8	23,240	-0.03%
2021/06/29	4	26.10	2	26.15	26.15	2	23,187	0.01%
2021/06/28	20	26.25	12.5	26.20	26.25	7.5	23,308	0.03%
2021/06/25	0	0.00	12	26.08	26.15	-12	23,499	-0.05%
2021/06/24	0	25.90	5	25.90	25.95	-5	23,579	-0.02%
2021/06/23	0	0.00	2	25.75	25.90	-2	23,683	-0.01%
2021/06/22	1	25.50	0	0.00	25.40	1	23,735	0.00%
2021/06/21	4	25.45	1	25.55	25.45	3	23,739	0.01%
2021/06/18	6	25.54	20.8	25.51	25.50	-14.8	23,754	-0.06%
2021/06/17	6	25.60	0.1	25.65	25.65	5.9	23,584	0.03%
2021/06/16	3.6	25.63	20	25.70	25.60	-16.4	23,962	-0.07%
2021/06/15	3	25.75	0	0.00	25.75	3	23,927	0.01%
2021/06/11	0	0.00	2	25.80	25.80	-2	24,103	-0.01%
2021/06/10	0	0.00	16	25.78	25.85	-16	24,358	-0.07%
2021/06/09	2	25.75	0	0.00	25.70	2	24,614	0.01%
2021/06/08	3	25.78	0	0.00	25.95	3	24,734	0.01%
2021/06/07	2	25.90	3	25.85	25.90	-1	25,064	0.00%
2021/06/04	9	25.85	0	0.00	25.95	9	25,575	0.04%
2021/06/03	2	25.90	0	0.00	25.95	2	26,131	0.01%
2021/06/02	83.3	26.00	3	25.80	26.00	80.3	26,310	0.31%
2021/06/01	0.1	25.80	4	25.61	25.90	-3.9	26,357	-0.01%
2021/05/31	2	25.65	0	0.00	25.55	2	26,612	0.01%
2021/05/28	3	25.47	0	0.00	25.40	3	26,718	0.01%
2021/05/27	7	25.31	0	0.00	25.30	7	26,841	0.03%
2021/05/26	17	25.54	0	0.00	25.55	17	27,010	0.06%
2021/05/25	5	25.41	0.1	25.50	25.40	4.9	27,379	0.02%
2021/05/21	1	25.45	1	25.40	25.45	0	27,796	0.00%
2021/05/20	1	25.25	0	0.00	25.25	1	27,902	0.00%
2021/05/19	1	25.45	1	25.50	25.40	0	27,954	0.00%
2021/05/18	2	25.40	8	25.36	25.60	-6	28,091	-0.02%
2021/05/17	8.2	24.96	4	24.80	24.95	4.2	28,481	0.01%
2021/05/14	1.3	25.43	10	25.45	25.55	-8.7	27,862	-0.03%
2021/05/13	2	25.55	0.5	25.45	25.35	1.5	27,860	0.01%
2021/05/12	46.1	25.09	22	25.18	25.40	24.1	27,438	0.09%
2021/05/11	0	0.00	14	26.55	26.25	-14	26,033	-0.05%
2021/05/10	11	26.70	12	26.80	26.80	-1	25,839	0.00%
2021/05/07	14	26.60	14	26.63	26.65	0	26,540	0.00%
2021/05/06	16	26.55	0.4	26.60	26.60	15.6	26,979	0.06%
2021/05/05	4	26.23	2.2	26.28	26.30	1.8	27,096	0.01%
2021/05/04	12	26.28	36	26.25	26.25	-24	27,266	-0.09%
2021/05/03	15	26.65	27	26.61	26.60	-12	26,904	-0.04%
2021/04/29	17	26.85	1	26.90	26.95	16	27,035	0.06%
2021/04/28	0	0.00	1	26.90	26.95	-1	27,148	0.00%
2021/04/27	0	0.00	10	27.00	27.00	-10	27,701	-0.04%
2021/04/26	0	0.00	9	26.94	27.00	-9	27,763	-0.03%
2021/04/23	16	26.67	48	26.60	26.80	-32	27,879	-0.11%
2021/04/22	51.5	26.88	3	26.93	26.85	48.5	27,868	0.17%
2021/04/21	26.5	27.06	10	27.06	27.00	16.5	27,647	0.06%
2021/04/20	30	27.14	47	27.16	27.20	-17	27,540	-0.06%
2021/04/19	0	0.00	89	26.99	27.25	-89	27,496	-0.32%
2021/04/16	27	26.80	12.3	26.89	26.95	14.7	27,294	0.05%
2021/04/15	3	26.45	82	26.75	26.90	-79	27,286	-0.29%
2021/04/14	1.2	26.33	66	26.30	26.35	-64.8	26,924	-0.24%
2021/04/13	1	26.30	19	26.26	26.25	-18	26,728	-0.07%
2021/04/12	3.1	26.11	18	26.15	26.20	-14.9	26,557	-0.06%
2021/04/09	0	0.00	20.2	26.20	26.15	-20.2	26,466	-0.08%
2021/04/08	8	26.10	0	0.00	26.20	8	26,487	0.03%
2021/04/07	0.5	26.15	0	0.00	26.15	0.5	26,720	0.00%
2021/04/06	24	26.11	1	26.15	26.10	23	26,731	0.09%
2021/04/01	3	26.07	0	0.00	26.10	3	26,703	0.01%
2021/03/31	12.4	26.10	1	26.20	26.10	11.4	26,666	0.04%
2021/03/30	2	26.10	16	26.20	26.20	-14	26,416	-0.05%
2021/03/29	1	26.25	13	26.20	26.20	-12	26,210	-0.05%
2021/03/26	116	26.10	0	0.00	26.20	116	26,057	0.45%	大買/鉅額交易
2021/03/25	10	25.95	7	26.07	26.05	3	25,970	0.01%
2021/03/24	4	26.00	1.5	25.98	26.00	2.5	25,933	0.01%
2021/03/23	0	0.00	1	26.00	25.90	-1	26,008	0.00%
2021/03/22	7	25.95	7	25.96	25.95	0	25,951	0.00%
2021/03/19	24	25.93	0	0.00	26.05	24	26,046	0.09%
2021/03/18	0	0.00	15	26.15	26.10	-15	25,737	-0.06%
2021/03/17	2	26.05	13.6	26.10	26.00	-11.6	25,731	-0.05%
2021/03/16	51	26.17	7.2	26.17	26.20	43.8	25,656	0.17%
2021/03/15	0	0.00	51	26.00	26.10	-51	25,622	-0.20%
2021/03/12	10	25.82	0	0.00	25.95	10	25,843	0.04%
2021/03/11	15	25.93	26	26.12	25.90	-11	25,925	-0.04%
2021/03/10	9	25.92	21	26.07	26.00	-12	25,775	-0.05%
2021/03/09	2	25.63	34	25.48	25.70	-32	25,339	-0.13%
2021/03/08	8	25.18	16.1	25.27	25.15	-8.1	25,064	-0.03%
2021/03/05	6	25.00	1	25.20	25.05	5	25,058	0.02%
2021/03/04	12	25.01	0	0.00	25.10	12	25,593	0.05%
2021/03/03	1	25.30	12	25.28	25.25	-11	25,461	-0.04%
2021/03/02	67	25.46	21	25.16	25.15	46	25,283	0.18%
2021/02/26	46.2	25.28	2	25.40	25.25	44.2	25,295	0.17%
2021/02/25	0	0.00	27.2	25.64	25.75	-27.2	24,685	-0.11%
2021/02/24	2.2	25.40	19	25.42	25.35	-16.8	24,484	-0.07%
2021/02/23	6	25.13	65	25.14	25.25	-59	24,729	-0.24%
2021/02/22	43	24.97	2	25.00	24.85	41	24,809	0.17%
2021/02/19	7	24.78	0	0.00	24.90	7	25,091	0.03%
2021/02/18	0	0.00	5	24.95	24.90	-5	25,108	-0.02%
2021/02/17	31	24.42	21	24.74	24.70	10	25,169	0.04%
2021/02/05	2	24.05	1	24.00	24.10	1	24,668	0.00%
2021/02/04	1	23.90	3	24.02	24.00	-2	24,738	-0.01%
2021/02/03	3	24.02	10	24.00	23.95	-7	25,528	-0.03%
2021/02/02	1	23.90	0	0.00	24.10	1	25,657	0.00%
2021/02/01	7	23.72	2	23.75	23.90	5	25,792	0.02%
2021/01/29	16.6	23.86	0	0.00	23.60	16.6	25,749	0.06%
2021/01/28	9	24.01	6	24.06	24.00	3	24,919	0.01%
2021/01/27	0	0.00	13	24.40	24.20	-13	24,495	-0.05%
2021/01/26	12.5	24.13	0	0.00	24.10	12.5	24,330	0.05%
2021/01/25	9	24.19	0	0.00	24.25	9	24,011	0.04%
2021/01/22	22	24.31	0	0.00	24.30	22	24,061	0.09%
2021/01/21	12	24.56	0	0.00	24.50	12	23,998	0.05%
2021/01/20	44	24.67	3.2	24.75	24.55	40.8	23,734	0.17%
2021/01/19	1	24.85	0	0.00	24.90	1	23,204	0.00%
2021/01/18	20	24.94	24	24.86	24.90	-4	23,246	-0.02%
2021/01/15	14	25.05	0	0.00	25.00	14	23,093	0.06%
2021/01/14	2	25.23	0	0.00	25.20	2	23,056	0.01%
2021/01/13	1	25.30	4	25.31	25.30	-3	23,141	-0.01%
2021/01/12	22	25.23	0	0.00	25.30	22	23,295	0.09%
2021/01/11	1	25.35	2	25.40	25.50	-1	23,462	0.00%
2021/01/08	3	25.27	5.8	25.45	25.50	-2.8	23,573	-0.01%
2021/01/07	0	0.00	1	25.20	25.20	-1	23,465	0.00%
2021/01/06	2.2	25.18	3	25.25	25.20	-0.8	23,392	0.00%
2021/01/05	2	25.25	0	0.00	25.30	2	23,250	0.01%
2020/12/31	6.2	25.48	240	25.50	25.55	-233.8	23,478	-1.00%	大賣/鉅額交易
2020/12/30	0	0.00	52.3	25.47	25.70	-52.3	23,358	-0.22%
2020/12/29	0.1	25.00	18.3	24.96	25.00	-18.2	23,076	-0.08%
2020/12/28	5.1	24.92	11	24.95	24.95	-5.9	23,218	-0.03%
2020/12/25	1	24.95	0	0.00	25.00	1	23,198	0.00%
2020/12/24	7	25.00	21.6	25.00	24.95	-14.6	23,221	-0.06%
2020/12/23	2	25.00	1	25.00	24.95	1	23,360	0.00%
2020/12/22	10	25.15	0	0.00	25.00	10	23,614	0.04%
2020/12/18	240	25.35	8	25.25	25.15	232	24,630	0.94%	大買/鉅額交易
2020/12/17	1	25.20	383	25.20	25.30	-382	25,044	-1.53%	大賣/鉅額交易
2020/12/16	2	25.18	0	0.00	25.25	2	25,276	0.01%
2020/12/15	5.5	24.88	0	0.00	24.85	5.5	25,416	0.02%
2020/12/14	4	25.04	0	0.00	25.00	4	25,176	0.02%
2020/12/11	3	25.15	0	0.00	25.10	3	25,001	0.01%
2020/12/10	1	25.10	0.1	25.10	25.00	0.9	24,867	0.00%
2020/12/09	3	25.10	0.2	25.10	25.10	2.8	24,773	0.01%
2020/12/08	17.8	24.96	44.1	24.95	25.05	-26.2	24,550	-0.11%
2020/12/07	1	25.20	0	0.00	25.15	1	24,111	0.00%
2020/12/04	1	25.30	0	0.00	25.40	1	24,198	0.00%
2020/12/03	10	25.25	0	0.00	25.25	10	24,136	0.04%
2020/12/02	4	25.11	5	25.20	25.30	-1	24,269	0.00%
2020/12/01	10.2	25.23	10	25.25	25.30	0.2	24,275	0.00%
2020/11/30	12	25.17	0	0.00	25.15	12	24,224	0.05%
2020/11/27	83	25.45	11	25.40	25.45	72	24,017	0.30%
2020/11/26	1	25.45	0	0.00	25.55	1	24,056	0.00%
2020/11/25	307	25.50	0	0.00	25.40	307	24,236	1.27%	大買/鉅額交易
2020/11/24	2	25.75	220	25.70	25.75	-218	24,014	-0.91%	大賣/鉅額交易
2020/11/23	220	25.55	244	25.60	25.60	-24	23,973	-0.10%	大買/大賣/
2020/11/20	15	25.42	0	0.00	25.35	15	23,919	0.06%
2020/11/19	40.1	25.51	5	25.64	25.65	35.1	23,463	0.15%
2020/11/18	232	25.85	0	0.00	25.85	232	23,071	1.01%	大買/鉅額交易
2020/11/17	10.1	25.98	0	0.00	26.10	10.1	22,736	0.04%
2020/11/16	0	0.00	1	26.05	26.15	-1	23,108	0.00%
2020/11/13	0	0.00	6	26.00	26.10	-6	23,188	-0.03%
2020/11/12	2	26.05	2	26.10	26.15	0	23,264	0.00%
2020/11/11	0.2	26.40	37.3	26.36	26.50	-37.1	23,204	-0.16%
2020/11/10	0	0.00	8.1	25.78	25.80	-8.1	22,260	-0.04%
2020/11/09	0	25.35	1	25.25	25.45	-1	21,970	0.00%
2020/11/06	2.1	25.20	9	25.17	25.30	-6.9	21,709	-0.03%
2020/11/05	0	0.00	2	25.05	25.05	-2	21,637	-0.01%
2020/11/04	2	24.80	0	0.00	24.85	2	21,638	0.01%
2020/11/03	0	0.00	2	24.75	24.90	-2	21,556	-0.01%
2020/11/02	11	24.30	0	0.00	24.60	11	21,661	0.05%
2020/10/30	9	24.31	5	24.35	24.30	4	21,827	0.02%
2020/10/29	11.6	24.42	0	0.00	24.35	11.6	21,638	0.05%
2020/10/28	9.5	24.64	0	0.00	24.70	9.5	21,705	0.04%
2020/10/27	5	24.74	5	24.75	24.75	0	21,812	0.00%
2020/10/26	6.1	24.94	117.5	24.73	24.95	-111.4	22,009	-0.51%	大賣/鉅額交易
2020/10/23	8	24.77	0	0.00	24.75	8	22,506	0.04%
2020/10/22	5.4	24.62	0	0.00	24.80	5.4	25,008	0.02%
2020/10/21	11	24.54	0	0.00	24.50	11	26,046	0.04%
2020/10/20	5	24.52	0	0.00	24.70	5	26,460	0.02%
2020/10/19	6	24.81	0.1	24.90	24.75	5.9	26,540	0.02%
2020/10/16	4	24.91	0.2	25.00	24.90	3.8	26,756	0.01%
2020/10/15	6	24.99	1	25.05	25.05	5	26,830	0.02%
2020/10/14	7	25.14	0	0.00	25.15	7	26,846	0.03%
2020/10/13	1	25.15	0	0.00	25.15	1	27,029	0.00%
2020/10/08	5	25.35	3	25.35	25.35	2	27,219	0.01%
2020/10/07	2	25.65	0	0.00	25.60	2	27,207	0.01%
2020/10/06	3	25.63	2	25.70	25.75	1	27,617	0.00%
2020/10/05	14.2	25.45	1	25.55	25.45	13.2	27,813	0.05%
2020/09/30	9	25.61	4	25.83	25.60	5	27,790	0.02%
2020/09/29	5	25.80	0	0.00	25.80	5	27,958	0.02%
2020/09/28	1.1	25.86	0.7	26.00	25.90	0.4	28,192	0.00%
2020/09/25	4	25.38	10.1	25.38	25.30	-6.1	28,384	-0.02%
2020/09/24	37	25.00	0	0.00	24.90	37	28,287	0.13%
2020/09/23	6	25.54	0	0.00	25.55	6	27,546	0.02%
2020/09/22	21	25.66	6	25.60	25.60	15	27,331	0.05%
2020/09/21	37	26.16	1	26.15	26.05	36	27,043	0.13%
2020/09/18	21	26.47	0	0.00	26.40	21	26,918	0.08%
2020/09/17	1.7	26.56	0	0.00	26.60	1.7	26,755	0.01%
2020/09/16	0.8	26.70	2	26.60	26.70	-1.2	26,831	0.00%
2020/09/15	16	26.58	0	0.00	26.60	16	26,935	0.06%
2020/09/11	1	26.60	0	0.00	26.70	1	27,304	0.00%
2020/09/10	0	0.00	3.8	26.67	26.70	-3.8	27,557	-0.01%
2020/09/09	15	26.33	0	0.00	26.60	15	27,873	0.05%
2020/09/08	15	26.57	6	26.55	26.60	9	27,947	0.03%
2020/09/07	5	26.58	1	26.70	26.70	4	28,718	0.01%
2020/09/04	7	26.69	5	26.69	26.65	2	29,062	0.01%
2020/09/03	7	26.84	4	26.84	26.85	3	29,103	0.01%
2020/09/02	19	26.88	1	26.85	26.90	18	29,261	0.06%
2020/09/01	12.9	27.09	0	0.00	27.20	12.9	29,059	0.04%
2020/08/31	0	0.00	1	27.15	27.20	-1	29,157	0.00%
2020/08/28	1	27.15	0	0.00	27.20	1	29,474	0.00%
2020/08/27	8	27.18	3	27.20	27.20	5	29,939	0.02%
2020/08/26	5.2	27.29	1	27.35	27.35	4.3	30,396	0.01%
2020/08/25	0	0.00	3	27.40	27.25	-3	30,506	-0.01%
2020/08/24	6	27.20	0	0.00	27.05	6	31,756	0.02%
2020/08/21	0	0.00	33	27.38	27.40	-33	32,195	-0.10%
2020/08/20	13.7	27.08	30	27.01	27.05	-16.3	32,276	-0.05%
2020/08/19	2	27.78	23	27.77	27.55	-21	32,031	-0.07%
2020/08/18	0	0.00	1	27.15	27.50	-1	31,835	0.00%
2020/08/17	0	0.00	2.7	27.07	27.10	-2.7	32,140	-0.01%
2020/08/14	11	26.90	1	26.90	26.95	10	32,209	0.03%
2020/08/13	10	26.99	6	26.95	27.00	4	32,374	0.01%
2020/08/12	3	26.83	1	26.90	26.85	2	32,598	0.01%
2020/08/11	1	26.90	8	26.90	26.85	-7	32,816	-0.02%
2020/08/10	0.2	27.10	3	26.90	26.85	-2.8	32,858	-0.01%
2020/08/07	41	26.95	0	0.00	26.90	41	32,913	0.12%
2020/08/06	1	26.90	5	26.90	27.00	-4	33,007	-0.01%
2020/08/05	33	26.97	0	0.00	26.90	33	33,092	0.10%
2020/08/04	6.4	27.00	0	0.00	27.10	6.4	33,189	0.02%
2020/08/03	21	26.85	9	26.97	26.80	12	33,177	0.04%
2020/07/31	21	27.19	0	0.00	27.10	21	32,897	0.06%
2020/07/30	18	27.14	3	27.13	27.25	15	32,868	0.05%
2020/07/29	23	27.28	92	27.42	27.20	-69	32,705	-0.21%
2020/07/28	73	26.50	103	26.76	26.95	-30	32,413	-0.09%	大賣/
2020/07/27	1	29.00	19	28.96	28.95	-18	30,383	-0.06%
2020/07/24	40	28.97	10	29.00	28.95	30	29,551	0.10%
2020/07/23	0.7	29.15	0	0.00	29.10	0.7	29,042	0.00%
2020/07/22	4	29.21	5	29.25	29.20	-1	28,988	0.00%
2020/07/21	40	29.27	41	29.30	29.25	-1	28,612	0.00%
2020/07/20	0	0.00	22	29.18	29.25	-22	28,624	-0.08%
2020/07/17	0	0.00	19	29.09	29.15	-19	28,770	-0.07%
2020/07/16	0	0.00	5	28.95	28.95	-5	29,162	-0.02%
2020/07/15	16	28.89	16.8	28.90	28.85	-0.8	29,174	0.00%
2020/07/14	0	0.00	19	28.92	28.80	-19	29,484	-0.06%
2020/07/13	5	28.80	38	28.67	28.80	-33	29,705	-0.11%
2020/07/10	8	28.15	10	28.11	28.30	-2	29,897	-0.01%
2020/07/09	21	28.38	4	28.50	28.30	17	30,300	0.06%
2020/07/08	0	0.00	16	28.38	28.45	-16	30,544	-0.05%
2020/07/07	26.1	28.31	23	28.30	28.30	3.1	30,728	0.01%
2020/07/06	3	28.35	22	28.32	28.40	-19	31,080	-0.06%
2020/07/03	0.4	28.15	4	28.03	28.10	-3.6	31,273	-0.01%
2020/07/02	0	0.00	3	27.95	28.05	-3	31,621	-0.01%
2020/07/01	15	27.90	3	27.95	28.00	12	32,269	0.04%
2020/06/30	10	27.75	1	27.80	27.80	9	32,596	0.03%
2020/06/29	14	27.71	6	27.77	27.80	8	32,870	0.02%
2020/06/24	5	27.95	1.3	27.96	27.95	3.7	33,276	0.01%
2020/06/23	0	0.00	7	27.91	27.95	-7	34,143	-0.02%
2020/06/22	3	27.78	48.7	27.84	27.80	-45.7	34,936	-0.13%
2020/06/19	5	27.80	15.1	27.94	27.80	-10.1	36,670	-0.03%
2020/06/18	2	28.00	1	27.90	28.00	1	37,548	0.00%
2020/06/17	16	28.02	2	28.05	28.05	14	38,448	0.04%
2020/06/16	4	28.11	18	28.04	28.05	-14	41,134	-0.03%
2020/06/15	24	27.65	0.6	27.65	27.50	23.4	44,287	0.05%
2020/06/12	16	27.55	39	27.43	27.65	-23	46,443	-0.05%
2020/06/11	13	28.08	11	28.27	28.00	2	48,087	0.00%
2020/06/10	0	0.00	20	28.25	28.35	-20	48,827	-0.04%
2020/06/09	1	28.10	8	28.10	28.20	-7	50,493	-0.01%
2020/06/08	1	28.10	6	28.05	28.10	-5	52,153	-0.01%
2020/06/05	36	28.02	6	28.05	28.00	30	52,394	0.06%
2020/06/04	33	28.10	2	28.15	28.10	31	52,914	0.06%
2020/06/03	10	28.10	28	28.12	28.20	-18	53,442	-0.03%
2020/06/02	20	27.18	17	27.47	27.55	3	53,144	0.01%
2020/06/01	0	0.00	3	27.00	27.05	-3	52,883	-0.01%
2020/05/29	24	26.74	0	0.00	26.65	24	52,809	0.05%
2020/05/28	50	26.88	0	0.00	26.80	50	51,720	0.10%
2020/05/27	11	26.90	0	0.00	26.95	11	51,943	0.02%
2020/05/26	1	27.00	9	27.03	26.90	-8	52,311	-0.02%
2020/05/25	11	26.70	15	26.84	26.85	-4	52,400	-0.01%
2020/05/22	33	26.82	0	0.00	26.75	33	52,542	0.06%
2020/05/21	0	0.00	1	27.05	27.00	-1	52,286	0.00%
2020/05/20	2	26.95	0	0.00	27.00	2	52,172	0.00%
2020/05/19	4	26.98	21	26.95	26.90	-17	52,337	-0.03%
2020/05/18	8	26.81	4	26.85	26.80	4	52,591	0.01%
2020/05/15	10	27.00	10	26.95	26.95	0	52,388	0.00%
2020/05/14	4	26.88	0	0.00	26.90	4	52,322	0.01%
2020/05/13	3	27.08	28	26.99	27.15	-25	52,245	-0.05%
2020/05/12	19	26.94	0	0.00	26.85	19	52,304	0.04%
2020/05/11	10	27.05	18	27.08	27.05	-8	52,086	-0.02%
2020/05/08	21	26.90	0	0.00	26.85	21	51,777	0.04%
2020/05/07	1.1	26.77	11.1	26.89	26.80	-10	51,779	-0.02%
2020/05/06	29	26.76	1	26.70	26.85	28	51,838	0.05%
2020/05/05	17	26.90	8.2	26.93	26.85	8.8	51,890	0.02%
2020/05/04	11	26.88	3	26.55	26.80	8	52,065	0.02%
2020/04/30	15	27.22	13	27.29	27.30	2	51,954	0.00%
2020/04/29	14	26.80	7.2	26.80	26.75	6.8	51,951	0.01%
2020/04/28	15	26.40	2	26.35	26.40	13	52,197	0.02%
2020/04/27	4	26.20	61	26.10	26.20	-57	53,523	-0.11%
2020/04/24	50	25.70	7	25.69	25.70	43	53,499	0.08%
2020/04/23	3	25.45	0	0.00	25.50	3	53,577	0.01%
2020/04/22	1	25.30	7	25.33	25.35	-6	53,322	-0.01%
2020/04/21	25	25.71	0	0.00	25.60	25	53,060	0.05%
2020/04/20	56.2	26.11	10	26.13	26.20	46.2	52,741	0.09%
2020/04/17	14	26.39	23	26.59	26.30	-9	52,728	-0.02%
2020/04/16	21	26.27	1	26.30	26.40	20	52,423	0.04%
2020/04/15	11	26.53	13	26.57	26.65	-2	52,003	0.00%
2020/04/14	2	26.10	15	25.99	26.05	-13	51,453	-0.03%
2020/04/13	18	25.51	24	25.58	25.50	-6	50,789	-0.01%
2020/04/10	0	0.00	39	25.84	25.85	-39	50,395	-0.08%
2020/04/09	16	25.50	0	0.00	25.50	16	50,027	0.03%
2020/04/08	10	24.79	98	24.85	25.00	-88	49,387	-0.18%
2020/04/07	65.2	24.56	5	24.60	24.60	60.2	48,829	0.12%
2020/04/06	20	24.18	3	24.22	24.25	17	48,303	0.04%
2020/04/01	17	24.21	21	24.40	24.25	-4	47,488	-0.01%
2020/03/31	1	24.45	38	24.42	24.25	-37	47,045	-0.08%
2020/03/30	32	23.81	31	23.79	24.10	1	46,440	0.00%
2020/03/27	13	24.52	27	24.31	24.20	-14	45,793	-0.03%
2020/03/26	104	24.35	19	23.91	24.10	85	44,854	0.19%	大買/
2020/03/25	55.2	24.29	79	24.14	24.20	-23.9	44,137	-0.05%
2020/03/24	47.5	22.62	36	22.73	22.55	11.5	42,342	0.03%
2020/03/23	17	20.82	31	21.19	21.20	-14	41,251	-0.03%
2020/03/20	45	21.27	167	21.20	22.00	-122	40,385	-0.30%	大賣/鉅額交易
2020/03/19	544.8	20.06	428	20.07	20.00	116.8	37,521	0.31%	大買/大賣/鉅額交易
2020/03/18	150	22.85	141.6	22.85	22.20	8.4	34,172	0.02%	大買/大賣/
2020/03/17	48	23.88	42.8	23.87	23.55	5.2	31,722	0.02%
2020/03/16	53	25.59	16.9	25.61	25.20	36.1	29,142	0.12%
2020/03/13	93	25.33	18	25.46	26.50	75	27,814	0.27%
2020/03/12	229	27.20	51	27.05	27.05	178	25,814	0.69%	大買/鉅額交易
2020/03/11	17	28.01	0	0.00	27.80	17	23,779	0.07%
2020/03/10	5.6	27.92	4	27.88	28.00	1.6	23,290	0.01%
2020/03/09	40	28.41	0	0.00	28.15	40	22,550	0.18%
2020/03/06	0	0.00	11	29.20	29.10	-11	21,517	-0.05%
2020/03/05	0	0.00	8	29.26	29.50	-8	21,338	-0.04%
2020/03/04	2	28.65	1	28.70	29.00	1	21,176	0.00%
2020/03/03	13	28.96	12.9	28.90	28.80	0.1	20,984	0.00%
2020/03/02	17	28.64	0	0.00	28.65	17	20,932	0.08%
2020/02/27	19	29.14	0	0.00	29.05	19	20,703	0.09%
2020/02/26	6	29.33	3	29.35	29.30	3	20,238	0.01%
2020/02/25	11	29.28	13	29.57	29.55	-2	19,898	-0.01%
2020/02/24	14	29.59	6	29.60	29.50	8	19,823	0.04%
2020/02/21	33	29.98	0.1	30.00	29.85	32.9	19,619	0.17%
2020/02/20	3	30.12	21	30.18	30.00	-18	19,522	-0.09%
2020/02/19	0	0.00	69	29.69	29.85	-69	19,144	-0.36%
2020/02/18	1	29.00	8	29.00	29.10	-7	18,671	-0.04%
2020/02/17	12	28.85	0	0.00	29.00	12	18,647	0.06%
2020/02/14	5	28.95	0	0.00	28.90	5	18,642	0.03%
2020/02/13	1	29.05	4	28.95	29.00	-3	18,620	-0.02%
2020/02/12	7	28.80	5	28.80	28.75	2	18,683	0.01%
2020/02/11	22	28.75	9	28.75	28.75	13	18,687	0.07%
2020/02/10	13	28.63	0	0.00	28.70	13	18,861	0.07%
2020/02/07	28	28.78	2	28.75	28.70	26	18,737	0.14%
2020/02/06	0	0.00	8	29.07	29.10	-8	18,665	-0.04%
2020/02/05	61	28.86	2	28.90	28.85	59	18,499	0.32%
2020/02/04	2	28.60	5	28.45	28.65	-3	18,357	-0.02%
2020/02/03	16.2	27.48	6	27.90	28.05	10.2	18,545	0.06%
2020/01/31	16	28.34	10.8	28.48	28.10	5.2	18,420	0.03%
2020/01/30	36	28.34	44	28.22	28.10	-8	17,785	-0.05%
2020/01/20	0	0.00	12	29.24	29.30	-12	16,237	-0.07%
2020/01/17	5	28.80	4	28.89	29.00	1	15,991	0.01%
2020/01/16	5	28.70	0	0.00	28.85	5	15,868	0.03%
2020/01/15	11	28.62	5	28.60	28.60	6	15,794	0.04%
2020/01/14	20	28.76	22	28.70	28.65	-2	15,721	-0.01%
2020/01/13	46	28.49	20	28.48	28.55	26	15,440	0.17%
2020/01/10	0	0.00	26	28.10	28.10	-26	15,239	-0.17%
2020/01/09	1	27.80	0	0.00	27.90	1	15,069	0.01%
2020/01/08	2	27.70	0	0.00	27.70	2	15,230	0.01%
2020/01/07	0	0.00	3	27.72	27.80	-3	15,216	-0.02%
2020/01/06	0	0.00	2	27.85	27.80	-2	15,294	-0.01%
2020/01/03	0	0.00	26	27.91	28.00	-26	15,410	-0.17%
2020/01/02	1	27.95	25	27.95	27.95	-24	15,482	-0.16%
2019/12/30	10	27.99	5.1	27.96	28.00	4.9	15,516	0.03%
2019/12/27	3	27.95	6	27.93	27.95	-3	15,529	-0.02%
2019/12/25	0	0.00	14	27.91	27.90	-14	15,758	-0.09%
2019/12/23	4	27.79	10	27.80	27.90	-6	15,950	-0.04%
2019/12/20	3	27.70	10	27.75	27.75	-7	15,979	-0.04%
2019/12/19	3	27.80	1	27.70	27.75	2	15,914	0.01%
2019/12/18	3	27.72	27	27.77	27.85	-24	15,907	-0.15%
2019/12/17	1	27.60	11	27.63	27.75	-10	16,078	-0.06%
2019/12/16	0.6	27.70	26	27.65	27.60	-25.4	16,049	-0.16%
2019/12/13	9	27.50	4.1	27.53	27.55	4.9	16,073	0.03%
2019/12/12	21	27.41	0	0.00	27.40	21	16,057	0.13%
2019/12/09	2	27.25	17	27.19	27.25	-15	16,537	-0.09%
2019/12/06	10	27.20	1	27.15	27.15	9	17,030	0.05%
2019/12/05	2	27.20	5	27.43	27.15	-3	17,289	-0.02%
2019/12/04	0	0.00	4	27.10	27.25	-4	17,203	-0.02%
2019/12/03	0	0.00	10	27.33	27.35	-10	17,190	-0.06%
2019/12/02	5	27.14	0	0.00	27.25	5	17,201	0.03%
2019/11/29	9	27.06	0	0.00	27.05	9	17,281	0.05%
2019/11/27	8	27.19	0	0.00	27.30	8	17,356	0.05%
2019/11/26	20	27.25	0	0.00	27.20	20	17,278	0.12%
2019/11/25	2	27.15	1	27.20	27.15	1	16,797	0.01%
2019/11/22	20	27.25	5	27.25	27.30	15	16,888	0.09%
2019/11/21	0	0.00	3	27.23	27.35	-3	16,943	-0.02%
2019/11/20	0	0.00	20.4	27.36	27.55	-20.4	16,831	-0.12%
2019/11/19	0	0.00	4	27.50	27.65	-4	16,890	-0.02%
2019/11/18	12	27.43	0	0.00	27.50	12	16,975	0.07%
2019/11/15	5	27.31	0	0.00	27.25	5	17,072	0.03%
2019/11/14	4	27.05	5	27.10	27.05	-1	17,235	-0.01%
2019/11/13	0.3	27.25	0	0.00	27.15	0.3	17,353	0.00%
2019/11/11	27	27.34	3	27.25	27.30	24	17,327	0.14%
2019/11/08	5	27.60	1	27.80	27.60	4	17,195	0.02%
2019/11/07	31.6	27.62	10	27.60	27.60	21.6	17,273	0.13%
2019/11/06	55	27.85	0	0.00	27.95	55	17,197	0.32%
2019/11/05	4	27.85	5	27.88	27.90	-1	17,289	-0.01%
2019/11/04	3	27.65	21	27.57	27.75	-18	17,563	-0.10%
2019/11/01	4	27.31	2	27.38	27.50	2	17,925	0.01%
2019/10/31	4	27.71	25	27.70	27.55	-21	18,214	-0.12%
2019/10/30	0	0.00	4	27.35	27.40	-4	18,214	-0.02%
2019/10/29	2	26.83	0.2	26.90	26.90	1.8	18,010	0.01%
2019/10/28	1	26.75	0.1	26.80	26.80	0.9	18,203	0.01%
2019/10/24	0	0.00	1	26.55	26.70	-1	19,125	-0.01%
2019/10/23	1.4	26.45	3	26.50	26.35	-1.7	20,671	-0.01%
2019/10/21	4	26.31	0.8	26.40	26.30	3.2	21,715	0.01%
2019/10/17	4	26.38	0	0.00	26.35	4	22,112	0.02%
2019/10/16	10	26.48	0	0.00	26.40	10	22,101	0.05%
2019/10/15	20	26.25	1	26.40	26.40	19	22,027	0.09%
2019/10/14	11	26.30	0.9	26.40	26.30	10.1	22,065	0.05%
2019/10/09	4	26.14	0	0.00	26.25	4	22,129	0.02%
2019/10/07	2	26.25	0	0.00	26.25	2	22,494	0.01%
2019/10/03	10	26.20	0	0.00	26.20	10	22,613	0.04%
2019/10/02	1	26.40	0	0.00	26.40	1	22,580	0.00%
2019/10/01	10	26.35	10	26.50	26.50	0	22,573	0.00%
2019/09/27	20.9	26.31	0	0.00	26.25	20.9	22,506	0.09%
2019/09/26	6	26.45	0	0.00	26.40	6	22,495	0.03%
2019/09/25	6	26.56	5	26.50	26.55	1	22,583	0.00%
2019/09/24	0.3	26.75	0	0.00	26.75	0.3	22,930	0.00%
2019/09/20	2	26.55	0	0.00	26.80	2	23,223	0.01%
2019/09/19	10	26.45	0	0.00	26.60	10	22,928	0.04%
2019/09/18	0	0.00	11	26.51	26.60	-11	22,929	-0.05%
2019/09/17	10	26.15	0	0.00	26.35	10	22,955	0.04%
2019/09/16	2	26.40	0	0.00	26.35	2	23,115	0.01%
2019/09/12	2	26.50	2	26.60	26.40	0	23,217	0.00%
2019/09/10	8	26.50	31	26.39	26.50	-23	23,314	-0.10%
2019/09/09	4	25.95	10	25.95	25.95	-6	23,108	-0.03%
2019/09/06	0	0.00	0.1	25.55	25.50	-0.1	23,148	0.00%
2019/09/05	20	25.28	3	25.45	25.35	17	23,710	0.07%
2019/09/04	23	25.32	0	0.00	25.30	23	25,069	0.09%
2019/09/03	5	25.50	0	0.00	25.50	5	26,001	0.02%
2019/09/02	0	0.00	1	25.35	25.40	-1	26,062	0.00%
2019/08/30	3	25.10	0	0.00	25.25	3	26,219	0.01%
2019/08/28	1	24.95	0	0.00	24.95	1	26,278	0.00%
2019/08/27	2	24.88	1	24.90	24.90	1	26,610	0.00%
2019/08/26	11	24.80	0	0.00	24.75	11	26,731	0.04%
2019/08/22	0	0.00	2	25.00	24.85	-2	27,080	-0.01%
2019/08/21	2	25.05	1	25.10	25.00	1	27,472	0.00%
2019/08/19	9	25.16	8	25.42	25.40	1	27,585	0.00%
2019/08/16	20.1	25.20	0	0.00	25.10	20.1	27,509	0.07%
2019/08/15	10	24.90	0	0.00	24.95	10	27,574	0.04%
2019/08/14	0	0.00	2	25.15	25.05	-2	28,148	-0.01%
2019/08/13	1	25.00	0	0.00	24.95	1	28,151	0.00%
2019/08/08	1	25.20	0	0.00	25.25	1	28,093	0.00%
2019/08/07	0	0.00	1	24.95	24.95	-1	28,051	0.00%
2019/08/06	2	24.70	2	24.65	25.00	0	28,144	0.00%
2019/08/05	7	25.04	0	0.00	25.00	7	27,843	0.03%
2019/08/02	6.1	25.29	0	0.00	25.25	6.1	27,540	0.02%
2019/08/01	2	25.60	0	0.00	25.60	2	27,284	0.01%
2019/07/31	0	0.00	1	26.10	26.00	-1	26,895	0.00%
2019/07/30	11	25.65	4	25.70	25.65	7	26,736	0.03%
2019/07/29	8	25.96	22.4	25.83	25.85	-14.4	26,960	-0.05%
2019/07/26	2	26.13	2	26.05	26.15	0	26,721	0.00%
2019/07/25	17	26.50	2	26.90	26.30	15	26,367	0.06%
2019/07/24	1	28.25	3	28.18	28.10	-2	24,865	-0.01%
2019/07/23	5.1	28.04	0	0.00	28.10	5.1	24,492	0.02%
2019/07/22	0	0.00	1	27.85	27.95	-1	24,260	0.00%
2019/07/19	3	27.35	1	27.40	27.50	2	23,851	0.01%
2019/07/18	14	27.20	1	27.15	27.20	13	23,830	0.05%
2019/07/17	0	0.00	3	27.27	27.15	-3	23,844	-0.01%
2019/07/16	2	27.35	0	0.00	27.35	2	23,729	0.01%
2019/07/15	0	0.00	5	27.40	27.50	-5	23,605	-0.02%
2019/07/12	106	27.30	0	0.00	27.35	106	23,437	0.45%	大買/鉅額交易
2019/07/11	1	27.05	8	27.14	27.20	-7	23,233	-0.03%
2019/07/10	1	26.45	0	0.00	26.50	1	22,762	0.00%
2019/07/09	25	26.30	0	0.00	26.20	25	22,823	0.11%
2019/07/08	10	26.30	0	0.00	26.35	10	23,065	0.04%
2019/07/05	1	26.45	0	0.00	26.45	1	23,175	0.00%
2019/07/03	0	0.00	4	25.88	26.10	-4	23,491	-0.02%
2019/07/02	0.9	25.95	19	25.85	25.90	-18.1	23,672	-0.08%
2019/07/01	0	0.00	31	25.98	26.00	-31	23,789	-0.13%
2019/06/28	0	0.00	7	26.04	26.00	-7	23,488	-0.03%
2019/06/27	0	0.00	14	26.38	26.35	-14	23,380	-0.06%
2019/06/26	0	0.00	5	26.45	26.30	-5	23,307	-0.02%
2019/06/25	0	0.00	7	26.45	26.45	-7	23,461	-0.03%
2019/06/24	0	0.00	6	26.35	26.50	-6	23,674	-0.03%
2019/06/21	0	0.00	52	26.19	26.25	-52	23,732	-0.22%
2019/06/20	0	0.00	33	26.47	26.30	-33	23,667	-0.14%
2019/06/19	4	26.20	59	26.26	26.35	-55	23,701	-0.23%
2019/06/18	10	26.00	22.1	25.90	25.95	-12.1	23,540	-0.05%
2019/06/17	5	25.90	25	26.02	25.90	-20	23,709	-0.08%
2019/06/14	26	25.83	0	0.00	25.90	26	23,776	0.11%
2019/06/13	22	25.59	0	0.00	25.55	22	24,075	0.09%
2019/06/12	76	25.45	3	25.70	25.80	73	23,782	0.31%
2019/06/11	25	26.64	0	0.00	26.55	25	22,365	0.11%
2019/06/06	0	0.00	9	27.30	27.40	-9	21,216	-0.04%
2019/06/05	33	27.37	0	0.00	27.25	33	21,017	0.16%
2019/06/03	13	27.02	0	0.00	27.20	13	21,008	0.06%
2019/05/31	0.1	27.40	5	27.49	27.40	-4.9	20,625	-0.02%
2019/05/30	20	26.95	0	0.00	27.20	20	20,292	0.10%
2019/05/28	0	0.00	1	26.45	26.65	-1	20,048	0.00%
2019/05/27	1	26.25	0	0.00	26.35	1	19,647	0.01%
2019/05/23	6	25.85	64	25.95	25.95	-58	19,414	-0.30%
2019/05/22	1	25.90	22	25.90	26.05	-21	19,294	-0.11%
2019/05/21	0	0.00	1	26.35	26.20	-1	19,193	-0.01%
2019/05/15	5	25.20	0	0.00	25.15	5	18,588	0.03%
2019/05/14	1	25.10	1	25.05	25.00	0	18,916	0.00%
2019/05/13	1	25.05	3	25.05	25.20	-2	18,807	-0.01%
2019/05/10	5	25.20	26	25.05	25.00	-21	18,849	-0.11%
2019/05/09	1	25.20	0	0.00	25.00	1	18,933	0.01%
2019/05/08	3	24.98	7	25.03	25.10	-4	18,851	-0.02%
2019/05/07	3	25.07	15	25.02	25.15	-12	18,793	-0.06%
2019/05/06	5	24.93	817	24.89	25.00	-812	18,814	-4.32%	大賣/鉅額交易
2019/05/03	5	25.32	0	0.00	25.30	5	18,468	0.03%
2019/05/02	0.1	25.50	0	0.00	25.50	0.1	18,253	0.00%
2019/04/30	0	0.00	39	25.33	25.35	-39	18,221	-0.21%
2019/04/29	2	25.43	71.5	25.69	25.40	-69.5	18,211	-0.38%
2019/04/26	0	0.00	33	24.57	24.75	-33	17,998	-0.18%
2019/04/25	0	0.00	1	24.25	24.25	-1	17,956	-0.01%
2019/04/24	2	24.30	0	0.00	24.25	2	17,982	0.01%
2019/04/23	0	0.00	10	24.25	24.25	-10	17,987	-0.06%
2019/04/22	1	24.15	9	24.15	24.20	-8	17,908	-0.04%
2019/04/19	21	24.02	0	0.00	24.10	21	18,069	0.12%
2019/04/18	2.3	23.91	0	0.00	24.00	2.3	18,171	0.01%
2019/04/17	6	23.98	0	0.00	23.95	6	18,505	0.03%
2019/04/16	4	23.95	0	0.00	23.90	4	18,657	0.02%
2019/04/15	4	23.86	10	23.80	24.00	-6	18,807	-0.03%
2019/04/12	13.1	23.74	10	23.70	23.85	3.1	18,693	0.02%
2019/04/11	3	23.92	12	23.89	23.90	-9	18,397	-0.05%
2019/04/10	5	23.98	0.3	24.00	24.00	4.8	18,284	0.03%
2019/04/09	24	24.00	10	23.85	24.00	14	18,336	0.08%
2019/04/08	88	24.00	0	0.00	23.95	88	18,029	0.49%
2019/04/03	5	23.90	1	24.00	24.00	4	17,704	0.02%
2019/04/02	0	0.00	35	23.85	24.00	-35	17,400	-0.20%
2019/04/01	1	23.85	0	0.00	23.85	1	17,289	0.01%
2019/03/28	8	23.37	0	0.00	23.60	8	16,965	0.05%
2019/03/27	4.9	23.49	0	0.00	23.45	4.9	16,785	0.03%
2019/03/25	1.1	23.50	0	0.00	23.45	1.1	16,759	0.01%
2019/03/22	0	0.00	1	23.45	23.60	-1	16,503	-0.01%
2019/03/20	1	23.20	0	0.00	23.30	1	16,136	0.01%
2019/03/18	5	23.10	0	0.00	23.10	5	15,502	0.03%
2019/03/15	80	22.50	11	22.45	22.50	69	14,950	0.46%
2019/03/14	30	22.38	0	0.00	22.35	30	14,889	0.20%
2019/03/13	9.4	22.33	0	0.00	22.40	9.4	15,168	0.06%
2019/03/12	0.2	22.45	0	0.00	22.40	0.2	15,255	0.00%
2019/03/07	0	0.00	2	22.35	22.20	-2	15,604	-0.01%
2019/03/06	4	22.15	0	0.00	22.20	4	15,520	0.03%
2019/03/04	0	0.00	1	22.10	22.15	-1	15,772	-0.01%
2019/02/26	10.1	22.05	50	22.00	22.00	-39.9	15,641	-0.26%
2019/02/22	20	21.70	10	21.75	21.85	10	15,616	0.06%
2019/02/15	0.1	21.70	0	0.00	21.55	0.1	15,757	0.00%
2019/02/13	0	0.00	2	21.85	21.90	-2	15,671	-0.01%
2019/02/12	0	0.00	2	21.65	21.60	-2	15,307	-0.01%
2019/02/11	0	0.00	6	21.46	21.45	-6	15,363	-0.04%
2019/01/30	1	21.20	3	21.38	21.35	-2	15,373	-0.01%
2019/01/29	0.2	21.30	0	0.00	21.25	0.2	15,262	0.00%
2019/01/23	40	21.16	30	21.15	21.15	10	15,689	0.06%
2019/01/22	5	21.25	0	0.00	21.35	5	15,855	0.03%
2019/01/21	2	21.20	2	21.38	21.40	0	16,139	0.00%
2019/01/17	5	20.75	0	0.00	20.95	5	16,698	0.03%
2019/01/16	2	20.95	0	0.00	21.00	2	17,012	0.01%
2019/01/08	12	20.31	0	0.00	20.30	12	17,839	0.07%
2019/01/07	10	20.30	0	0.00	20.30	10	18,123	0.06%
2019/01/04	0.1	20.25	0	0.00	20.20	0.1	18,456	0.00%
2019/01/03	5.1	20.20	0	0.00	20.10	5.1	19,529	0.03%
2019/01/02	1	20.15	0	0.00	20.10	1	19,757	0.01%
2018/12/27	0.1	20.25	0	0.00	20.25	0.1	19,989	0.00%
2018/12/26	5	20.08	0	0.00	20.00	5	20,202	0.02%
2018/12/22	1	20.00	0	0.00	20.05	1	20,407	0.00%
2018/12/18	3	20.03	0	0.00	20.05	3	20,689	0.01%
2018/12/14	11	20.50	0	0.00	20.50	11	20,668	0.05%
2018/12/12	1	20.35	0	0.00	20.45	1	20,676	0.00%
2018/12/10	12	20.25	0	0.00	20.20	12	20,823	0.06%
2018/12/07	156	20.41	0	0.00	20.35	156	20,881	0.75%	大買/鉅額交易
2018/12/06	10	20.55	0	0.00	20.45	10	20,842	0.05%
2018/12/05	2	20.75	0	0.00	20.65	2	20,622	0.01%
2018/12/04	2	20.80	0	0.00	20.90	2	20,671	0.01%
2018/12/03	0	0.00	3.3	20.97	21.00	-3.3	21,048	-0.02%
2018/11/30	1	20.80	0	0.00	20.80	1	21,058	0.00%
2018/11/28	2	20.70	0	0.00	20.75	2	20,813	0.01%
2018/11/27	1	20.65	0	0.00	20.70	1	20,751	0.00%
2018/11/26	0	0.00	5	20.95	20.75	-5	20,769	-0.02%
2018/11/22	1	20.80	0	0.00	20.85	1	20,940	0.00%
2018/11/21	14	20.85	0	0.00	20.95	14	20,971	0.07%
2018/11/19	0	0.00	4	21.36	21.15	-4	20,867	-0.02%
2018/11/16	0	0.00	1	21.20	21.30	-1	20,940	0.00%
2018/11/15	15	21.00	0	0.00	21.25	15	21,101	0.07%
2018/11/13	50	20.97	30	20.95	21.10	20	21,146	0.09%
2018/11/12	0.7	21.20	0	0.00	21.10	0.7	21,230	0.00%
2018/11/08	8	21.19	0	0.00	21.35	8	21,427	0.04%
2018/11/07	0	0.00	10.1	21.00	21.10	-10.1	21,259	-0.05%
2018/11/05	0.5	21.00	0	0.00	20.90	0.5	21,271	0.00%
2018/11/02	0	0.00	10	20.75	20.95	-10	21,327	-0.05%
2018/11/01	21	20.36	0	0.00	20.35	21	21,475	0.10%
2018/10/31	0	0.00	40	20.41	20.50	-40	21,654	-0.18%
2018/10/29	3	19.70	0	0.00	19.60	3	21,457	0.01%
2018/10/26	60	19.85	11.6	20.04	19.85	48.4	21,237	0.23%
2018/10/25	10.3	20.05	12	19.97	19.95	-1.8	20,989	-0.01%
2018/10/24	0.1	20.40	0	0.00	20.40	0.1	20,864	0.00%
2018/10/23	2	20.65	0	0.00	20.55	2	20,596	0.01%
2018/10/22	0.6	21.05	0	0.00	20.90	0.6	20,634	0.00%
2018/10/17	15	21.30	0	0.00	21.30	15	22,288	0.07%
2018/10/16	36	21.32	0	0.00	21.25	36	22,707	0.16%
2018/10/15	3	21.43	0	0.00	21.50	3	22,810	0.01%
2018/10/11	43	21.65	46	21.52	21.60	-3	22,514	-0.01%
2018/10/09	0	0.00	5	22.40	22.35	-5	21,684	-0.02%
2018/10/08	0	0.00	25	22.00	22.05	-25	21,599	-0.12%
2018/10/05	1	22.05	0	0.00	22.05	1	21,648	0.00%
2018/10/04	1.5	22.17	0	0.00	22.20	1.5	21,719	0.01%
2018/10/02	5.2	22.41	1	22.40	22.45	4.2	21,800	0.02%
2018/10/01	0	0.00	15	22.55	22.60	-15	21,737	-0.07%
2018/09/28	0.8	22.55	1	22.50	22.55	-0.2	21,924	0.00%
2018/09/27	2	22.50	0	0.00	22.50	2	21,937	0.01%
2018/09/26	1	22.65	0	0.00	22.55	1	21,787	0.00%
2018/09/25	0	0.00	8	22.65	22.75	-8	21,931	-0.04%
2018/09/21	0.7	22.60	7	22.59	22.65	-6.3	21,926	-0.03%
2018/09/14	0	0.00	5	22.45	22.35	-5	23,007	-0.02%
2018/09/13	0.1	22.40	0.4	22.40	22.40	-0.3	23,321	0.00%
2018/09/11	6	22.25	5	22.30	22.30	1	24,111	0.00%
2018/09/10	2	22.20	0	0.00	22.30	2	24,379	0.01%
2018/09/07	0	22.30	10	22.36	22.30	-10	24,644	-0.04%
2018/09/06	0.3	22.10	0	0.00	22.00	0.3	24,498	0.00%
2018/09/05	1.9	22.35	0.1	22.35	22.25	1.8	24,306	0.01%
2018/09/04	0.1	22.50	0	0.00	22.45	0.1	24,389	0.00%
2018/08/30	1	22.35	0	0.00	22.45	1	24,596	0.00%
2018/08/29	0.1	22.55	106.1	22.50	22.60	-106	24,861	-0.43%	大賣/鉅額交易
2018/08/28	0.1	22.45	0	0.00	22.45	0.1	24,888	0.00%
2018/08/27	5	22.10	0	0.00	22.25	5	24,877	0.02%
2018/08/24	4	22.19	10	22.20	22.25	-6	25,024	-0.02%
2018/08/23	1	22.40	0	0.00	22.35	1	26,130	0.00%
2018/08/16	5	21.50	0	0.00	21.80	5	26,087	0.02%
2018/08/15	10	21.60	0	0.00	21.55	10	26,034	0.04%
2018/08/14	5	21.65	1	21.80	21.70	4	26,005	0.02%
2018/08/13	10	21.61	0	0.00	21.60	10	26,031	0.04%
2018/08/10	4	21.65	10	21.70	21.80	-6	25,809	-0.02%
2018/08/09	16	21.88	0	0.00	21.70	16	25,901	0.06%
2018/08/08	1	21.90	0	0.00	21.95	1	25,510	0.00%
2018/08/07	15	21.95	1	21.95	21.65	14	25,626	0.05%
2018/08/06	0	0.00	12	21.61	21.65	-12	25,757	-0.05%
2018/08/03	3.1	21.25	0	0.00	21.30	3.1	25,721	0.01%
2018/08/02	3	21.30	18	21.30	21.25	-15	25,593	-0.06%
2018/08/01	5	21.30	0	0.00	21.40	5	25,543	0.02%
2018/07/27	12	20.95	0	0.00	20.95	12	25,593	0.05%
2018/07/26	11	21.00	22	20.99	21.10	-11	25,359	-0.04%
2018/07/25	3	22.40	38	22.36	22.45	-35	24,594	-0.14%
2018/07/23	0.6	22.15	0	0.00	22.20	0.6	23,943	0.00%
2018/07/17	41	21.75	0	0.00	21.70	41	23,322	0.18%
2018/07/16	33	21.75	0	0.00	21.70	33	23,204	0.14%
2018/07/13	0	0.00	1	21.75	21.80	-1	23,181	0.00%
2018/07/11	0	0.00	1	21.15	21.25	-1	22,821	0.00%
2018/07/06	0	0.00	2	20.90	20.95	-2	22,809	-0.01%
2018/06/29	3	21.20	0	0.00	21.25	3	23,269	0.01%
2018/06/28	10	21.05	0	0.00	20.90	10	23,018	0.04%
2018/06/21	1	21.10	0	0.00	21.05	1	21,835	0.00%
2018/06/20	2	21.20	0	0.00	21.20	2	21,448	0.01%
2018/06/19	1	21.30	0	0.00	21.20	1	21,255	0.00%
2018/06/15	0	0.00	30	21.46	21.50	-30	20,993	-0.14%
2018/06/12	0	0.00	5	21.95	21.95	-5	20,943	-0.02%
2018/06/08	5	21.80	0	0.00	21.85	5	20,647	0.02%
2018/06/07	0	0.00	1	21.85	21.90	-1	20,550	0.00%
2018/06/06	0	0.00	1	21.70	21.80	-1	20,481	0.00%
2018/06/04	2	21.20	0	0.00	21.25	2	19,888	0.01%
2018/05/31	15	21.05	11	21.10	20.90	4	19,617	0.02%
2018/05/30	1	21.00	0	0.00	21.00	1	18,518	0.01%
2018/05/28	0	0.00	2	21.20	21.25	-2	18,174	-0.01%
2018/05/23	100	21.20	0	0.00	21.15	100	18,745	0.53%
2018/05/17	7	21.19	2	21.20	21.15	5	19,752	0.03%
2018/05/15	10	21.20	3	21.15	21.15	7	20,236	0.03%
2018/05/14	0.6	21.20	0	0.00	21.20	0.6	21,219	0.00%
2018/05/04	0	0.00	0.4	20.75	20.70	-0.4	20,229	0.00%
2018/04/30	4	20.91	0	0.00	21.00	4	19,823	0.02%
2018/04/27	0.5	20.60	1	20.60	20.60	-0.5	19,442	0.00%
2018/04/26	0	0.00	12.1	20.39	20.55	-12.1	19,337	-0.06%
2018/04/25	1	20.10	0	0.00	20.25	1	18,756	0.01%
2018/04/24	0	0.00	10	20.25	20.25	-10	18,750	-0.05%
2018/04/23	5	20.25	0	0.00	20.15	5	18,664	0.03%
2018/04/17	5	20.05	0	0.00	20.05	5	18,418	0.03%
2018/04/16	1	20.05	0	0.00	20.15	1	18,419	0.01%
2018/04/12	10	19.95	0	0.00	20.10	10	18,673	0.05%
2018/04/11	0	0.00	51	19.90	20.00	-51	18,618	-0.27%
2018/04/10	0	0.00	5	19.67	19.80	-5	18,443	-0.03%
2018/04/09	12	19.50	6	19.53	19.60	6	18,617	0.03%
2018/04/03	13	19.40	0	0.00	19.45	13	18,393	0.07%
2018/03/30	1	19.50	0	0.00	19.50	1	18,148	0.01%
2018/03/29	1	19.45	0	0.00	19.60	1	18,061	0.01%
2018/03/28	10	19.40	0	0.00	19.50	10	17,940	0.06%
2018/03/26	0	0.00	13	19.40	19.35	-13	17,556	-0.07%
2018/03/23	13	19.36	0	0.00	19.40	13	17,404	0.07%
2018/03/21	50	19.60	21	19.60	19.60	29	17,019	0.17%
2018/03/19	3	19.45	0	0.00	19.60	3	17,095	0.02%
2018/03/16	2	19.35	0	0.00	19.30	2	16,798	0.01%
2018/03/15	2	19.35	0	0.00	19.35	2	16,415	0.01%
2018/03/13	19	19.48	0	0.00	19.55	19	16,419	0.12%
2018/03/12	1	19.45	0	0.00	19.50	1	16,407	0.01%
2018/03/09	0	0.00	25	19.35	19.40	-25	16,501	-0.15%
2018/03/08	4	19.30	0	0.00	19.35	4	16,711	0.02%
2018/03/06	0	0.00	10	19.35	19.35	-10	17,009	-0.06%
2018/03/05	2	19.25	0	0.00	19.20	2	17,229	0.01%
2018/03/02	2	19.30	0	0.00	19.35	2	17,120	0.01%
2018/03/01	7	19.34	0	0.00	19.40	7	17,038	0.04%
2018/02/27	2	19.43	1	19.45	19.35	1	16,915	0.01%
2018/02/26	0	0.00	50	19.35	19.50	-50	16,660	-0.30%
2018/02/23	10	19.35	5	19.35	19.30	5	16,730	0.03%
2018/02/22	1	19.20	0	0.00	19.30	1	17,184	0.01%
2018/02/09	50	18.70	0	0.00	18.70	50	16,791	0.30%
2018/02/07	12	18.92	0	0.00	18.65	12	16,492	0.07%
2018/02/06	50	18.55	5	18.45	18.50	45	16,036	0.28%
2018/02/05	10	19.10	0	0.00	19.10	10	14,890	0.07%
2018/01/30	3	19.40	0	0.00	19.30	3	14,652	0.02%
2018/01/26	1	19.35	1	19.35	19.45	0	14,560	0.00%
2018/01/25	5	19.40	0	0.00	19.50	5	14,466	0.03%
2018/01/19	0.9	19.55	0	0.00	19.60	0.9	14,125	0.01%
2018/01/18	0	0.00	1	19.50	19.55	-1	14,103	-0.01%
2018/01/17	0	0.00	1	19.40	19.50	-1	14,104	-0.01%
2018/01/16	1	19.45	0	0.00	19.45	1	13,944	0.01%
2018/01/15	1	19.50	0.3	19.50	19.50	0.7	13,804	0.01%
2018/01/12	1	19.50	0	0.00	19.50	1	13,625	0.01%
2018/01/11	0	0.00	31	19.50	19.55	-31	13,433	-0.23%
2018/01/09	1	19.50	11	19.55	19.60	-10	13,486	-0.07%
2018/01/08	50.4	19.45	51	19.55	19.60	-0.6	13,493	0.00%
2018/01/04	20	19.25	4	19.25	19.30	16	13,178	0.12%
2018/01/03	31	19.15	0	0.00	19.35	31	13,256	0.23%