玉山金 (2884)-永豐金-板新券商分點個股進出

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
27.00
漲跌
▲0.50
漲幅
+1.89%
成交量
24,699張
產業
上市金融類股
3159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-板新券商分點個股進出

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-板新券商分點個股進出
永豐金-板新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
2024/04/18	54.3	26.53	19.1	26.94	27.00	35.2	22,782	0.15%
2024/04/17	5.1	26.29	2	26.50	26.50	3.1	22,603	0.01%
2024/04/16	38.1	26.50	1	26.35	26.30	37.1	22,238	0.17%
2024/04/15	4	26.91	0	0.00	27.05	4	21,578	0.02%
2024/04/12	7.1	27.06	0.1	27.05	27.10	7	21,487	0.03%
2024/04/11	3	27.00	0.6	27.15	27.25	2.4	21,342	0.01%
2024/04/10	0	0.00	12.7	27.24	27.15	-12.7	21,272	-0.06%
2024/04/09	4	27.14	34.2	27.18	27.30	-30.2	21,201	-0.14%
2024/04/08	1.6	26.99	2	27.02	27.15	-0.4	21,091	0.00%
2024/04/03	49.7	26.92	8.1	27.07	26.90	41.6	20,964	0.20%
2024/04/02	4.3	27.21	0	0.00	27.30	4.3	20,732	0.02%
2024/04/01	1	27.40	63	27.20	27.35	-62	20,725	-0.30%
2024/03/29	5.3	27.15	15.6	27.24	27.25	-10.2	20,636	-0.05%
2024/03/28	4.1	27.24	4	27.16	27.15	0.1	20,438	0.00%
2024/03/27	10.1	27.15	11.1	27.15	27.20	-1.1	20,255	-0.01%
2024/03/26	5	27.25	44.5	27.12	27.35	-39.5	20,157	-0.20%
2024/03/25	3.5	27.06	0	27.05	27.05	3.5	19,831	0.02%
2024/03/22	1	27.05	11	27.08	27.10	-10	19,769	-0.05%
2024/03/21	4.2	26.75	12	26.75	26.75	-7.8	19,355	-0.04%
2024/03/20	63.5	26.46	15.7	26.53	26.50	47.7	19,372	0.25%
2024/03/19	8.6	26.56	3.2	26.60	26.55	5.4	19,384	0.03%
2024/03/18	24.9	26.51	106.4	26.54	26.50	-81.4	19,138	-0.43%	大賣/
2024/03/15	16.1	26.08	75	26.09	26.20	-58.9	18,545	-0.32%
2024/03/14	102.1	25.95	38.7	25.96	26.05	63.3	17,906	0.35%	大買/
2024/03/13	0	0.00	22.3	25.58	25.70	-22.3	17,429	-0.13%
2024/03/12	5.3	25.55	27.9	25.56	25.65	-22.7	17,248	-0.13%
2024/03/11	1	25.35	16.4	25.39	25.50	-15.5	17,255	-0.09%
2024/03/08	4	25.33	18.1	25.31	25.30	-14.1	17,111	-0.08%
2024/03/07	7	25.32	20	25.32	25.40	-13	16,848	-0.08%
2024/03/06	3.9	25.35	17.1	25.40	25.40	-13.3	16,754	-0.08%
2024/03/05	9.1	25.38	2.1	25.35	25.30	7	17,078	0.04%
2024/03/04	2	25.33	14.2	25.38	25.35	-12.2	17,106	-0.07%
2024/03/01	5.3	25.32	26.5	25.23	25.35	-21.2	17,143	-0.12%
2024/02/29	15.4	25.22	31	25.25	25.25	-15.6	17,045	-0.09%
2024/02/27	32.6	24.97	70	25.06	25.10	-37.4	16,349	-0.23%
2024/02/26	36.1	24.35	4.5	24.36	24.35	31.6	15,680	0.20%
2024/02/23	43.1	24.49	18.7	24.52	24.40	24.5	15,393	0.16%
2024/02/22	11	24.60	1	24.68	24.50	10	15,548	0.06%
2024/02/21	3.2	24.70	5.7	24.73	24.65	-2.5	15,462	-0.02%
2024/02/20	11	24.80	0	0.00	24.75	11	15,474	0.07%
2024/02/19	1.4	24.71	2	24.75	24.80	-0.6	15,942	0.00%
2024/02/16	7	24.64	11.2	24.70	24.65	-4.2	16,164	-0.03%
2024/02/15	10	24.68	8.2	24.68	24.65	1.8	16,245	0.01%
2024/02/05	230.3	24.55	6	24.51	24.50	224.3	16,018	1.40%	大買/鉅額交易
2024/02/02	5.3	24.78	10	24.80	24.85	-4.7	15,635	-0.03%
2024/02/01	4.5	24.81	2	24.80	24.90	2.5	15,583	0.02%
2024/01/31	200.1	24.75	2.4	24.78	24.75	197.7	15,622	1.27%	大買/鉅額交易
2024/01/30	5.4	24.84	5	24.95	24.75	0.3	15,642	0.00%
2024/01/29	1	24.75	2	24.93	25.00	-1	15,754	-0.01%
2024/01/26	14.2	24.92	10	24.77	24.85	4.2	15,870	0.03%
2024/01/25	4.4	24.61	5	24.68	24.65	-0.6	15,891	0.00%
2024/01/24	10	24.61	0.2	24.70	24.65	9.8	15,832	0.06%
2024/01/23	13.6	24.65	1	24.65	24.65	12.6	15,780	0.08%
2024/01/22	31.1	24.63	10	24.70	24.55	21.1	15,738	0.13%
2024/01/19	12	24.62	1.2	24.66	24.70	10.8	15,569	0.07%
2024/01/18	26.1	24.61	0	0.00	24.55	26.1	15,506	0.17%
2024/01/17	141.9	24.78	10	24.73	24.60	131.9	15,396	0.86%	大買/鉅額交易
2024/01/16	28.8	25.07	11	25.05	25.00	17.8	15,148	0.12%
2024/01/15	5.1	25.35	15	25.35	25.40	-9.9	14,957	-0.07%
2024/01/12	8.1	25.30	2	25.33	25.35	6.1	15,170	0.04%
2024/01/11	23.1	25.42	1	25.45	25.40	22.1	15,220	0.15%
2024/01/10	16	25.48	39.6	25.45	25.40	-23.6	15,145	-0.16%
2024/01/09	42.1	25.55	0.4	25.74	25.50	41.6	15,226	0.27%
2024/01/08	5.2	25.81	20.1	25.80	25.80	-14.9	15,229	-0.10%
2024/01/05	6	25.66	50.6	25.65	25.65	-44.6	15,177	-0.29%
2024/01/04	0.2	25.65	2	25.68	25.70	-1.8	15,318	-0.01%
2024/01/03	6.2	25.54	4	25.59	25.60	2.2	15,632	0.01%
2024/01/02	0.8	25.80	22.9	25.80	25.90	-22.1	15,580	-0.14%
2023/12/29	2	25.75	1.6	25.78	25.80	0.4	15,639	0.00%
2023/12/28	1	25.65	38.1	25.79	25.80	-37.1	15,982	-0.23%
2023/12/27	2.1	25.65	41.3	25.67	25.70	-39.2	15,958	-0.25%
2023/12/26	0.8	25.45	12.1	25.41	25.50	-11.3	15,869	-0.07%
2023/12/25	15.2	25.39	20.3	25.35	25.35	-5.1	15,844	-0.03%
2023/12/22	2.2	25.31	4.8	25.34	25.40	-2.6	15,902	-0.02%
2023/12/21	57.5	25.26	5	25.33	25.40	52.5	15,928	0.33%
2023/12/20	7.6	25.37	10	25.40	25.40	-2.4	15,837	-0.01%
2023/12/19	10.6	25.50	10.4	25.48	25.50	0.2	15,759	0.00%
2023/12/18	12.1	25.60	18	25.62	25.65	-5.9	15,928	-0.04%
2023/12/15	23	25.75	14.9	25.76	25.70	8.1	16,006	0.05%
2023/12/14	4	25.75	11	25.72	25.75	-7	15,631	-0.04%
2023/12/13	2.1	25.40	4	25.40	25.45	-1.9	15,320	-0.01%
2023/12/12	0.1	25.45	13	25.49	25.50	-12.9	15,780	-0.08%
2023/12/11	0.5	25.50	34	25.50	25.60	-33.5	15,935	-0.21%
2023/12/08	1.3	25.56	47.3	25.58	25.60	-46	15,933	-0.29%
2023/12/07	4.4	25.47	0	0.00	25.50	4.4	15,995	0.03%
2023/12/06	0	0.00	14.5	25.53	25.55	-14.5	16,053	-0.09%
2023/12/05	2.4	25.25	8.4	25.23	25.45	-6	15,903	-0.04%
2023/12/04	7	25.19	23.1	25.21	25.25	-16.1	15,964	-0.10%
2023/12/01	88	25.25	6.3	25.32	25.25	81.7	16,050	0.51%
2023/11/30	0	0.00	21.6	25.60	25.60	-21.6	15,938	-0.14%
2023/11/29	0	0.00	61.5	25.63	25.55	-61.5	15,390	-0.40%
2023/11/28	2	25.60	41	25.48	25.70	-39	15,247	-0.26%
2023/11/27	20.7	25.37	12.6	25.51	25.35	8.1	15,485	0.05%
2023/11/24	7	25.55	29.7	25.45	25.50	-22.7	15,446	-0.15%
2023/11/22	2	25.50	0	0.00	25.50	2	15,421	0.01%
2023/11/21	20	25.65	70.1	25.61	25.70	-50.1	15,392	-0.33%
2023/11/20	15.4	25.12	8	25.18	25.20	7.4	15,160	0.05%
2023/11/17	11	25.19	32	25.22	25.15	-21	15,128	-0.14%
2023/11/16	3.5	24.86	7.4	24.99	25.15	-3.9	15,028	-0.03%
2023/11/15	0	24.55	5	24.57	24.60	-5	14,492	-0.03%
2023/11/14	7	24.49	29.5	24.46	24.50	-22.5	14,218	-0.16%
2023/11/13	6	24.50	10.6	24.56	24.50	-4.6	14,179	-0.03%
2023/11/10	5	24.50	15.3	24.52	24.50	-10.3	14,489	-0.07%
2023/11/09	10	24.51	0.7	24.50	24.45	9.3	14,577	0.06%
2023/11/08	2	24.48	2.5	24.54	24.55	-0.5	14,809	0.00%
2023/11/07	10.1	24.40	1	24.40	24.50	9.1	14,679	0.06%
2023/11/06	5.9	24.52	11	24.57	24.55	-5.1	14,703	-0.03%
2023/11/03	0	0.00	0	24.40	24.35	0	14,523	0.00%
2023/11/01	6.1	23.86	3	23.88	23.85	3.1	14,552	0.02%
2023/10/31	5.2	23.83	8	23.86	23.85	-2.8	14,678	-0.02%
2023/10/30	11	23.87	2.3	23.91	23.85	8.7	14,894	0.06%
2023/10/27	6	23.94	0	0.00	24.00	6	14,857	0.04%
2023/10/26	19.7	23.84	11.3	23.91	23.80	8.4	15,070	0.06%
2023/10/25	14	23.98	1	24.00	23.95	13	15,050	0.09%
2023/10/24	4.3	23.96	0	0.00	23.95	4.3	15,626	0.03%
2023/10/23	26.8	23.96	2	23.95	24.05	24.8	16,228	0.15%
2023/10/20	17.5	23.97	21.5	24.06	24.00	-4	16,482	-0.02%
2023/10/19	2.5	24.29	0	0.00	24.20	2.5	16,384	0.02%
2023/10/18	4	24.50	4	24.56	24.50	0	16,613	0.00%
2023/10/17	2	24.63	30.8	24.70	24.70	-28.8	16,772	-0.17%
2023/10/16	7.1	24.64	2.3	24.60	24.70	4.8	16,846	0.03%
2023/10/13	0.4	24.69	10.7	24.63	24.65	-10.3	16,874	-0.06%
2023/10/12	1	24.60	4.2	24.73	24.75	-3.2	17,048	-0.02%
2023/10/11	2	24.50	19.2	24.45	24.60	-17.2	17,071	-0.10%
2023/10/06	0.2	24.15	12	24.20	24.20	-11.8	16,857	-0.07%
2023/10/05	0.5	24.05	19.5	24.02	24.00	-19	16,946	-0.11%
2023/10/04	60.6	23.85	0	0.00	23.80	60.6	16,918	0.36%
2023/10/03	9.1	24.11	0	0.00	24.10	9.1	16,657	0.05%
2023/10/02	0	24.30	1.1	24.21	24.15	-1.1	16,730	-0.01%
2023/09/28	0	0.00	0.3	24.30	24.25	-0.3	17,234	0.00%
2023/09/27	2	24.10	0	0.00	24.15	2	17,375	0.01%
2023/09/26	6.9	24.15	2	24.13	24.15	4.9	17,441	0.03%
2023/09/25	3	24.23	2	24.35	24.30	1	17,418	0.01%
2023/09/22	5.8	24.16	0.5	24.15	24.10	5.2	17,676	0.03%
2023/09/21	15.5	24.15	15	24.35	24.05	0.5	17,755	0.00%
2023/09/20	11	24.35	0.6	24.50	24.35	10.4	17,558	0.06%
2023/09/19	10.1	24.43	1.5	24.48	24.45	8.6	17,476	0.05%
2023/09/18	2.5	24.43	0	0.00	24.45	2.5	17,648	0.01%
2023/09/15	115.2	24.62	23	24.70	24.40	92.2	17,710	0.52%	大買/
2023/09/14	7.5	24.71	17.2	24.49	24.80	-9.7	17,220	-0.06%
2023/09/13	2	24.30	22	24.29	24.30	-20	17,044	-0.12%
2023/09/12	6.4	24.11	24.3	24.15	24.25	-17.9	17,281	-0.10%
2023/09/11	5.2	24.11	1	24.10	24.15	4.2	17,201	0.02%
2023/09/08	4.1	24.23	0	0.00	24.20	4.1	17,161	0.02%
2023/09/07	33.2	24.24	0	0.00	24.20	33.2	17,201	0.19%
2023/09/06	40.7	24.41	2	24.40	24.35	38.7	17,154	0.23%
2023/09/05	5.3	24.52	1	24.55	24.50	4.3	17,051	0.02%
2023/09/04	3	24.65	0	0.00	24.60	3	17,088	0.02%
2023/09/01	3.2	24.62	0	0.00	24.55	3.2	17,206	0.02%
2023/08/31	4	24.73	1	24.75	24.45	2.9	17,334	0.02%
2023/08/30	1	24.89	1.3	24.81	24.80	-0.2	17,105	0.00%
2023/08/29	0.3	24.65	12	24.55	24.60	-11.7	17,267	-0.07%
2023/08/28	4	24.58	0	0.00	24.50	4	17,312	0.02%
2023/08/25	3.1	24.37	0	0.00	24.35	3.1	17,853	0.02%
2023/08/24	22.4	24.46	4	24.40	24.40	18.4	17,935	0.10%
2023/08/23	2.3	24.61	0	0.00	24.55	2.3	17,763	0.01%
2023/08/22	17.2	24.72	11	24.74	24.65	6.2	17,798	0.04%
2023/08/18	2.3	24.57	2	24.50	24.60	0.3	17,896	0.00%
2023/08/17	15.3	24.38	80	24.40	24.50	-64.7	17,943	-0.36%
2023/08/16	11.8	24.62	3	24.62	24.55	8.7	17,968	0.05%
2023/08/15	15.6	25.15	1.1	25.31	25.00	14.5	18,074	0.08%
2023/08/14	6.3	25.45	2	25.50	25.35	4.3	18,157	0.02%
2023/08/11	1	25.90	0.1	25.90	25.70	0.9	18,303	0.00%
2023/08/10	1.1	25.80	35	25.76	25.85	-33.9	18,654	-0.18%
2023/08/09	0	25.75	12	25.69	25.90	-12	18,587	-0.06%
2023/08/08	5.3	25.67	130	25.55	25.60	-124.7	18,629	-0.67%	大賣/鉅額交易
2023/08/07	1	25.75	0	0.00	25.75	1	18,521	0.01%
2023/08/04	103.2	25.65	0	0.00	25.55	103.2	19,029	0.54%	大買/鉅額交易
2023/08/02	11.1	25.69	14	25.63	25.65	-2.9	19,034	-0.02%
2023/08/01	3	25.93	6	25.95	25.95	-3	18,926	-0.02%
2023/07/31	23.1	25.95	0	0.00	25.85	23.1	18,911	0.12%
2023/07/28	0.2	26.00	178	25.95	25.95	-177.8	18,840	-0.94%	大賣/鉅額交易
2023/07/27	18	25.94	472.6	25.95	26.00	-454.6	19,073	-2.38%	大賣/鉅額交易
2023/07/26	170	26.71	23.1	26.85	26.95	146.9	18,746	0.78%	大買/鉅額交易
2023/07/25	489.5	26.50	2.4	26.50	26.55	487.1	18,198	2.68%	大買/鉅額交易
2023/07/24	1	26.35	200	26.30	26.25	-199	17,976	-1.11%	大賣/鉅額交易
2023/07/21	0	0.00	57	26.59	26.45	-57	17,922	-0.32%
2023/07/20	1	26.50	464.1	26.50	26.60	-463.1	17,686	-2.62%	大賣/鉅額交易
2023/07/19	258	26.39	200	26.35	26.45	58	17,536	0.33%	大買/大賣/
2023/07/18	260	26.40	0	0.00	26.45	260	17,454	1.49%	大買/鉅額交易
2023/07/17	5	26.35	182	26.39	26.45	-177	17,439	-1.01%	大賣/鉅額交易
2023/07/14	3	26.23	4.1	26.15	26.30	-1.1	17,330	-0.01%
2023/07/13	375	26.06	21	26.10	26.00	354	17,212	2.06%	大買/鉅額交易
2023/07/12	55	25.74	2.2	25.75	25.95	52.8	17,202	0.31%
2023/07/11	141	25.80	0	0.00	25.80	141	17,178	0.82%	大買/鉅額交易
2023/07/10	1.2	25.50	0.1	25.70	25.45	1.1	17,133	0.01%
2023/07/07	7	25.49	3	25.55	25.55	4	17,090	0.02%
2023/07/06	2	26.00	2	25.80	25.80	0	17,046	0.00%
2023/07/05	2.3	26.10	3.8	26.11	26.15	-1.6	16,503	-0.01%
2023/07/04	5	26.00	1	26.05	26.05	4	16,516	0.02%
2023/07/03	0.2	26.20	20.2	26.10	26.20	-20	17,050	-0.12%
2023/06/30	0	0.00	2.1	26.12	26.05	-2.1	17,383	-0.01%
2023/06/29	2.1	25.98	440.3	25.96	25.95	-438.2	17,356	-2.52%	大賣/鉅額交易
2023/06/28	441	26.10	0	0.00	26.10	441	17,343	2.54%	大買/鉅額交易
2023/06/27	0	0.00	3	26.23	26.20	-3	17,375	-0.02%
2023/06/26	0	0.00	3	26.40	26.35	-3	17,445	-0.02%
2023/06/21	0	26.40	161	26.30	26.40	-161	17,372	-0.93%	大賣/鉅額交易
2023/06/20	0	0.00	160.6	26.20	26.30	-160.6	17,509	-0.92%	大賣/鉅額交易
2023/06/19	1.6	26.12	0	0.00	26.30	1.6	17,602	0.01%
2023/06/16	0	0.00	240	26.25	26.20	-240	17,763	-1.35%	大賣/鉅額交易
2023/06/15	0.2	26.23	1.2	26.31	26.25	-1	17,695	-0.01%
2023/06/14	2	26.28	74.6	26.27	26.25	-72.6	18,005	-0.40%
2023/06/13	0	26.30	0.1	26.30	26.30	-0.1	18,799	0.00%
2023/06/12	7.2	26.25	91.7	26.35	26.20	-84.5	18,972	-0.45%
2023/06/09	1.1	26.60	1	26.60	26.50	0	19,209	0.00%
2023/06/08	1	26.55	7.5	26.58	26.60	-6.5	19,690	-0.03%
2023/06/07	6	26.63	54.4	26.63	26.70	-48.4	20,013	-0.24%
2023/06/06	1	26.65	1.3	26.57	26.55	-0.3	20,186	0.00%
2023/06/05	6	26.28	24.2	26.32	26.35	-18.2	20,288	-0.09%
2023/06/02	1.3	25.98	1.1	26.09	26.00	0.2	20,283	0.00%
2023/06/01	1.6	25.90	0.1	25.90	25.85	1.5	20,341	0.01%
2023/05/31	3	25.90	1.1	25.90	25.90	1.9	20,433	0.01%
2023/05/30	0.3	25.90	4	25.90	25.90	-3.7	20,093	-0.02%
2023/05/29	5.5	25.88	15.2	25.92	25.80	-9.7	20,295	-0.05%
2023/05/26	9.2	25.79	0.1	25.87	25.75	9.1	21,019	0.04%
2023/05/25	2	25.88	0.1	25.95	25.80	1.9	21,338	0.01%
2023/05/24	2	26.00	10	26.00	26.10	-8	21,844	-0.04%
2023/05/23	1.6	26.11	0	0.00	26.10	1.6	24,309	0.01%
2023/05/22	5	26.24	2.8	26.27	26.20	2.2	24,670	0.01%
2023/05/19	5.1	26.20	11.1	26.18	26.30	-6	24,822	-0.02%
2023/05/18	2.6	25.94	15.5	25.98	26.00	-12.8	24,535	-0.05%
2023/05/17	0	0.00	18.7	25.80	25.90	-18.7	24,518	-0.08%
2023/05/16	20	25.45	14.5	25.43	25.70	5.5	24,504	0.02%
2023/05/15	0.1	25.25	10	25.30	25.30	-9.9	24,649	-0.04%
2023/05/12	21	25.20	3	25.23	25.25	18	24,732	0.07%
2023/05/11	0.2	25.38	11.2	25.41	25.45	-10.9	24,717	-0.04%
2023/05/10	10	25.50	46	25.43	25.50	-36	24,967	-0.14%
2023/05/09	1.6	25.00	2	25.00	25.05	-0.4	24,612	0.00%
2023/05/08	0.5	25.00	6.2	25.00	24.95	-5.7	24,684	-0.02%
2023/05/05	3.7	24.85	7.1	24.94	24.95	-3.4	24,564	-0.01%
2023/05/04	1.2	24.89	3	24.90	24.90	-1.8	24,734	-0.01%
2023/05/03	2.4	24.77	29	24.73	24.80	-26.6	24,849	-0.11%
2023/05/02	6.3	24.76	18.5	24.65	24.90	-12.3	25,028	-0.05%
2023/04/28	101	24.90	0	0.00	24.95	101	25,602	0.39%	大買/鉅額交易
2023/04/27	4	24.76	0.4	24.80	24.80	3.6	25,915	0.01%
2023/04/26	4.6	24.90	0	0.00	24.95	4.6	26,074	0.02%
2023/04/25	2	24.93	3	24.95	24.95	-1	26,059	0.00%
2023/04/24	6	24.90	0.2	24.95	25.00	5.8	26,186	0.02%
2023/04/21	21	24.81	6.1	24.85	24.85	14.9	26,318	0.06%
2023/04/20	1.1	24.81	0.3	24.90	24.90	0.8	26,408	0.00%
2023/04/19	15.2	25.03	0	0.00	25.05	15.2	26,893	0.06%
2023/04/18	1	25.20	10.5	25.19	25.30	-9.5	26,824	-0.04%
2023/04/17	9.6	25.18	15.7	25.20	25.25	-6.1	26,845	-0.02%
2023/04/14	21.3	25.30	28.2	25.37	25.45	-6.9	26,928	-0.03%
2023/04/13	16.4	25.20	3	25.27	25.30	13.4	26,870	0.05%
2023/04/12	11.3	25.15	3	25.17	25.30	8.3	26,846	0.03%
2023/04/11	25.2	25.09	17	25.16	25.25	8.2	26,870	0.03%
2023/04/10	0	0.00	22	24.94	25.00	-22	26,754	-0.08%
2023/04/07	12.8	24.99	0	25.10	25.00	12.8	26,718	0.05%
2023/04/06	15.3	25.40	6	25.42	25.45	9.2	26,524	0.03%
2023/03/31	2.4	25.25	23.7	25.19	25.30	-21.3	25,953	-0.08%
2023/03/30	11.1	24.95	4.1	24.95	25.00	6.9	25,577	0.03%
2023/03/29	4	24.88	2	24.90	24.90	2	25,366	0.01%
2023/03/28	5.7	24.72	0.1	24.75	24.80	5.6	25,574	0.02%
2023/03/27	3	24.65	14.4	24.70	24.70	-11.4	25,631	-0.04%
2023/03/24	2	24.60	1	24.65	24.70	1	25,780	0.00%
2023/03/23	1	24.45	8.6	24.52	24.65	-7.6	25,780	-0.03%
2023/03/22	1.2	24.44	19	24.33	24.45	-17.8	25,746	-0.07%
2023/03/21	0.5	23.93	4.9	24.09	23.95	-4.5	25,969	-0.02%
2023/03/20	16	23.64	0.6	23.70	23.75	15.4	25,940	0.06%
2023/03/17	8.8	23.72	7	23.81	23.70	1.8	25,820	0.01%
2023/03/16	39.8	23.59	3	23.70	23.55	36.8	25,737	0.14%
2023/03/15	18.2	24.12	0	0.00	24.00	18.2	25,346	0.07%
2023/03/14	10.7	24.10	0	0.00	24.05	10.7	25,227	0.04%
2023/03/13	26.5	24.28	23	24.25	24.35	3.5	24,999	0.01%
2023/03/10	33.5	24.60	0	0.00	24.55	33.5	24,830	0.14%
2023/03/09	27	24.83	10.7	25.00	24.85	16.3	24,730	0.07%
2023/03/08	2	24.98	12	25.00	25.00	-10	25,046	-0.04%
2023/03/07	1	24.90	8	24.96	25.00	-7	25,186	-0.03%
2023/03/06	7.3	24.88	47.7	24.79	24.85	-40.5	25,275	-0.16%
2023/03/03	3.2	24.70	0	0.00	24.65	3.2	25,394	0.01%
2023/03/02	29.1	24.66	61	24.70	24.70	-31.9	25,413	-0.13%
2023/03/01	37.1	24.77	30.3	24.78	24.80	6.8	25,464	0.03%
2023/02/24	11	24.85	16	24.95	24.95	-5	25,274	-0.02%
2023/02/23	19	24.90	33.1	24.96	24.95	-14.1	24,712	-0.06%
2023/02/22	11.5	24.78	11.4	24.85	24.90	0.1	24,520	0.00%
2023/02/21	172.8	24.69	82.8	24.73	24.75	90	24,211	0.37%	大買/
2023/02/20	26	25.88	24.2	26.00	26.00	1.8	22,032	0.01%
2023/02/17	2.4	25.37	18.6	25.35	25.40	-16.2	22,020	-0.07%
2023/02/16	1	25.15	3.1	25.17	25.10	-2.1	22,302	-0.01%
2023/02/15	19	25.08	0	0.00	25.05	19	22,859	0.08%
2023/02/14	10	25.28	0	0.00	25.25	10	22,744	0.04%
2023/02/13	2	25.20	11	25.04	25.20	-9	22,744	-0.04%
2023/02/10	51	24.70	5	24.70	24.70	46	22,403	0.21%
2023/02/09	1	24.40	0	0.00	24.60	1	22,403	0.00%
2023/02/08	22.4	24.47	0	0.00	24.50	22.4	22,448	0.10%
2023/02/07	12	24.49	0	0.00	24.40	12	22,204	0.05%
2023/02/06	13.1	24.51	11	24.60	24.50	2.1	22,109	0.01%
2023/02/03	4.6	24.69	9	24.70	24.70	-4.4	21,991	-0.02%
2023/02/02	2.1	24.65	10.1	24.55	24.65	-8	22,066	-0.04%
2023/02/01	6	24.64	0	0.00	24.65	6	21,983	0.03%
2023/01/31	10.1	24.60	16	24.65	24.50	-5.9	22,091	-0.03%
2023/01/30	5.5	24.37	8	24.59	24.90	-2.5	21,892	-0.01%
2023/01/17	11.2	24.26	1	24.30	24.15	10.2	21,493	0.05%
2023/01/16	4	24.45	4	24.55	24.45	0	21,542	0.00%
2023/01/13	0	0.00	1	24.35	24.25	-1	21,747	0.00%
2023/01/12	1.5	24.20	0	0.00	24.05	1.5	22,253	0.01%
2023/01/11	13.5	24.29	0	0.00	24.20	13.5	22,618	0.06%
2023/01/10	1	24.40	1	24.40	24.50	0	23,176	0.00%
2023/01/09	2	24.53	84.3	24.44	24.60	-82.3	23,482	-0.35%
2023/01/06	4.1	23.98	0	0.00	23.95	4.1	23,520	0.02%
2023/01/05	2	24.00	0	0.00	24.00	2	24,293	0.01%
2023/01/04	1.5	23.86	1	23.90	23.80	0.5	24,469	0.00%
2023/01/03	8.3	23.90	14	23.98	24.00	-5.8	24,994	-0.02%
2022/12/30	7	24.11	11	24.10	24.05	-4	25,089	-0.02%
2022/12/29	12	23.95	0	0.00	24.10	12	25,674	0.05%
2022/12/28	0	0.00	13	24.10	24.05	-13	25,844	-0.05%
2022/12/27	0	0.00	20	24.25	24.30	-20	26,088	-0.08%
2022/12/26	0.5	24.25	2	24.26	24.15	-1.5	26,483	-0.01%
2022/12/23	4.1	24.08	2	24.10	24.10	2.1	26,908	0.01%
2022/12/22	0	0.00	3	24.20	24.35	-3	27,330	-0.01%
2022/12/21	11.1	24.00	2	24.08	24.10	9.1	27,681	0.03%
2022/12/20	49.9	24.00	8	23.85	24.00	41.9	27,990	0.15%
2022/12/19	17.1	24.06	1	24.15	24.30	16.1	28,030	0.06%
2022/12/16	24.1	24.30	0	0.00	24.25	24.1	28,079	0.09%
2022/12/15	6	24.56	3	24.45	24.60	3	28,313	0.01%
2022/12/14	0	0.00	20	24.60	24.65	-20	28,358	-0.07%
2022/12/13	49.1	24.30	0	0.00	24.20	49.1	28,309	0.17%
2022/12/12	0.2	24.65	0.6	24.50	24.55	-0.4	27,953	0.00%
2022/12/09	0	0.00	10	24.65	24.65	-10	28,309	-0.04%
2022/12/08	3	24.45	12.7	24.49	24.65	-9.7	28,421	-0.03%
2022/12/07	0	0.00	24	24.35	24.40	-24	28,384	-0.08%
2022/12/06	23.2	24.18	15	24.11	24.20	8.2	28,176	0.03%
2022/12/05	15.5	24.32	14	24.33	24.25	1.5	28,230	0.01%
2022/12/02	10.5	24.25	0	0.00	24.15	10.5	28,164	0.04%
2022/12/01	17	24.68	0	0.00	24.60	17	28,065	0.06%
2022/11/30	9.5	24.73	6	24.79	24.80	3.5	27,907	0.01%
2022/11/29	0.1	24.35	13	24.38	24.50	-12.9	27,597	-0.05%
2022/11/28	11	23.81	10	24.15	24.10	1	27,285	0.00%
2022/11/25	5	23.97	1.6	24.13	24.15	3.4	27,359	0.01%
2022/11/24	107.6	24.15	21.1	24.10	24.25	86.6	27,342	0.32%	大買/
2022/11/23	44	23.80	11	24.00	24.00	33	27,320	0.12%
2022/11/22	5.3	23.65	1	23.65	23.75	4.3	27,186	0.02%
2022/11/21	15.1	23.58	1	23.60	23.75	14.1	27,053	0.05%
2022/11/18	3.3	23.51	0	0.00	23.70	3.3	26,863	0.01%
2022/11/17	20.5	23.76	0	0.00	23.75	20.5	26,730	0.08%
2022/11/16	21.5	23.93	10	23.98	24.00	11.5	26,587	0.04%
2022/11/15	0	0.00	3	24.17	24.20	-3	26,305	-0.01%
2022/11/14	15	24.00	29.1	24.00	24.05	-14.1	25,900	-0.05%
2022/11/11	3	23.95	47.7	23.87	24.00	-44.7	25,449	-0.18%
2022/11/10	10.1	23.25	0	0.00	23.20	10.1	24,852	0.04%
2022/11/09	69	23.42	4	23.49	23.45	65	24,785	0.26%
2022/11/08	11.1	23.42	4.7	23.51	23.50	6.4	24,490	0.03%
2022/11/07	1	23.25	5.5	23.41	23.50	-4.5	24,427	-0.02%
2022/11/04	5.4	22.94	1	23.05	23.05	4.4	24,457	0.02%
2022/11/03	4	23.08	0	0.00	23.05	4	24,429	0.02%
2022/11/02	7.1	23.35	6	23.43	23.25	1.1	24,583	0.00%
2022/11/01	20	23.40	0	0.00	23.40	20	24,560	0.08%
2022/10/31	0	0.00	1	23.45	23.20	-1	24,549	0.00%
2022/10/28	11	23.00	1	23.10	23.15	10	24,458	0.04%
2022/10/27	4	23.23	16	23.40	23.10	-12	24,668	-0.05%
2022/10/26	2.5	23.33	6	23.33	23.20	-3.6	24,592	-0.01%
2022/10/25	17	22.56	0	0.00	22.80	17	24,368	0.07%
2022/10/24	24.6	22.74	2	23.00	22.85	22.6	24,346	0.09%
2022/10/21	16.4	22.89	8	22.94	22.95	8.4	24,367	0.03%
2022/10/20	12	22.10	1	22.40	22.55	11	24,420	0.05%
2022/10/19	34.5	22.76	0.1	23.00	22.50	34.4	24,148	0.14%
2022/10/18	14.3	22.97	0	0.00	23.00	14.3	24,006	0.06%
2022/10/17	27.3	23.10	0.9	23.25	23.10	26.4	23,675	0.11%
2022/10/14	37.3	23.67	0.1	23.70	23.55	37.2	23,619	0.16%
2022/10/13	25.6	23.92	1	23.90	23.75	24.6	23,349	0.11%
2022/10/12	2.7	24.26	1	24.25	24.60	1.7	22,797	0.01%
2022/10/11	45.2	24.54	12.8	24.61	24.40	32.4	22,867	0.14%
2022/10/07	1.1	25.31	1	25.30	25.30	0.1	22,305	0.00%
2022/10/06	4.1	25.24	0	0.00	25.45	4.1	22,453	0.02%
2022/10/05	14	25.32	0	0.00	25.25	14	22,312	0.06%
2022/10/04	11.2	25.37	1	25.35	25.30	10.2	22,603	0.05%
2022/10/03	7.2	25.44	4	25.41	25.35	3.2	23,041	0.01%
2022/09/30	8.2	25.83	0	0.00	25.75	8.2	22,887	0.04%
2022/09/29	18.1	25.99	2	26.00	26.10	16.1	22,759	0.07%
2022/09/28	5	26.07	15	26.03	26.10	-10	22,658	-0.04%
2022/09/27	28	26.21	1	26.20	26.15	27	22,376	0.12%
2022/09/26	22.4	26.47	3.1	26.48	26.35	19.4	22,217	0.09%
2022/09/23	3.2	26.79	0	0.00	26.75	3.2	22,276	0.01%
2022/09/22	23.8	26.79	1.2	26.82	26.80	22.6	22,245	0.10%
2022/09/21	1.3	27.29	0	0.00	27.30	1.3	21,945	0.01%
2022/09/20	5	27.40	0.1	27.60	27.40	4.9	21,898	0.02%
2022/09/19	0	0.00	3	27.50	27.40	-3	21,916	-0.01%
2022/09/16	5.2	27.40	16	27.36	27.40	-10.8	21,998	-0.05%
2022/09/15	1	27.55	0	0.00	27.55	1	21,723	0.00%
2022/09/14	12	27.50	1	27.50	27.40	11	21,826	0.05%
2022/09/13	34.2	27.83	4.2	27.86	27.75	30	21,825	0.14%
2022/09/12	0.1	27.70	9	27.63	27.75	-8.9	21,909	-0.04%
2022/09/08	11.2	27.36	7.4	27.40	27.50	3.8	22,215	0.02%
2022/09/07	4.9	27.45	2	27.55	27.30	2.9	22,493	0.01%
2022/09/06	1.4	27.69	0	0.00	27.80	1.4	22,502	0.01%
2022/09/05	3.1	27.58	23	27.51	27.55	-19.8	22,607	-0.09%
2022/09/02	13	27.69	33	27.65	27.60	-20	22,677	-0.09%
2022/09/01	7	27.68	0	0.00	27.65	7	22,680	0.03%
2022/08/31	4.3	27.71	5.1	27.88	28.20	-0.8	22,507	0.00%
2022/08/30	2.2	27.69	1	27.87	27.65	1.2	22,279	0.01%
2022/08/29	20.1	27.64	0	0.00	27.70	20.1	22,262	0.09%
2022/08/26	0	0.00	3	28.05	28.00	-3	22,205	-0.01%
2022/08/25	2.5	27.80	0	0.00	27.80	2.5	22,389	0.01%
2022/08/24	1	27.60	9.2	27.80	27.65	-8.2	22,660	-0.04%
2022/08/23	2	27.63	0	0.00	27.55	2	23,486	0.01%
2022/08/22	0.4	27.89	3	27.85	27.80	-2.6	23,625	-0.01%
2022/08/19	1	28.05	28	28.04	28.05	-27	23,772	-0.11%
2022/08/18	3	28.03	0	0.00	28.05	3	24,571	0.01%
2022/08/17	1.3	28.26	4	28.25	28.25	-2.8	24,592	-0.01%
2022/08/15	21	28.40	0.1	28.50	28.35	20.9	24,915	0.08%
2022/08/12	0.1	28.50	2	28.38	28.45	-1.9	25,136	-0.01%
2022/08/11	3.8	28.54	4	28.50	28.50	-0.2	25,489	0.00%
2022/08/10	5.8	28.18	10	28.20	28.15	-4.2	25,919	-0.02%
2022/08/09	20	28.05	2	28.00	28.10	18	26,201	0.07%
2022/08/08	5	27.53	0	0.00	27.60	5	26,293	0.02%
2022/08/05	1	27.40	14	27.54	27.55	-13	26,864	-0.05%
2022/08/04	23.5	27.15	0	0.00	27.30	23.5	27,340	0.09%
2022/08/03	16.1	27.00	0	0.00	27.20	16.1	27,583	0.06%
2022/08/02	3	27.03	0	0.00	27.35	3	28,013	0.01%
2022/08/01	2	27.18	1	27.38	27.20	1	28,162	0.00%
2022/07/29	36	27.36	22	27.58	27.50	14	28,435	0.05%
2022/07/28	27.6	27.41	14	27.46	27.65	13.6	28,289	0.05%
2022/07/27	26.9	29.25	4.2	29.22	29.35	22.7	28,025	0.08%
2022/07/26	4	29.18	7.9	29.28	29.20	-3.9	27,904	-0.01%
2022/07/25	40.9	29.27	5.8	29.04	29.15	35.1	27,790	0.13%
2022/07/22	6	28.88	0.2	28.95	29.05	5.8	27,909	0.02%
2022/07/21	10.8	27.97	15	28.03	28.45	-4.2	27,922	-0.02%
2022/07/20	22	28.17	40.2	28.18	27.85	-18.2	27,933	-0.07%
2022/07/19	9	27.77	0	0.00	27.85	9	27,927	0.03%
2022/07/18	60	27.97	5	27.93	28.00	55	28,027	0.20%
2022/07/15	3	27.09	0.5	27.25	27.20	2.5	27,870	0.01%
2022/07/14	22	27.43	0	0.00	27.40	22	27,967	0.08%
2022/07/13	17	27.00	0	0.00	27.10	17	27,947	0.06%
2022/07/12	7.1	26.55	26	26.61	26.50	-18.9	28,125	-0.07%
2022/07/11	39.3	27.22	12	27.50	27.05	27.3	27,990	0.10%
2022/07/08	9.5	28.67	6	28.30	28.30	3.5	28,352	0.01%
2022/07/07	11.3	28.44	0	28.60	28.60	11.3	28,510	0.04%
2022/07/06	5.3	28.90	0	0.00	28.60	5.3	28,719	0.02%
2022/07/05	2	28.98	0	0.00	29.05	2	29,133	0.01%
2022/07/04	2.5	28.95	1	29.05	28.95	1.5	29,590	0.01%
2022/07/01	13	29.13	16.3	29.10	29.10	-3.3	30,456	-0.01%
2022/06/30	0	0.00	1	29.20	29.00	-1	30,507	0.00%
2022/06/29	0.1	29.55	0	0.00	29.40	0.1	30,565	0.00%
2022/06/28	19	29.65	0	0.00	29.70	19	30,665	0.06%
2022/06/27	0	0.00	1	29.90	29.70	-1	30,904	0.00%
2022/06/24	1	29.60	12.8	29.60	29.65	-11.8	31,025	-0.04%
2022/06/23	1	29.25	4	29.26	29.40	-3	31,097	-0.01%
2022/06/22	10	28.92	0	0.00	28.95	10	30,976	0.03%
2022/06/21	2	29.38	6	29.40	29.50	-4	30,840	-0.01%
2022/06/20	79.8	29.35	0.1	29.40	29.00	79.7	30,838	0.26%
2022/06/17	7.5	29.23	0	0.00	29.10	7.5	30,830	0.02%
2022/06/16	31.1	29.86	3	29.55	29.50	28.1	30,482	0.09%
2022/06/15	12	29.11	0	29.20	29.15	12	30,603	0.04%
2022/06/14	2	29.20	7	29.23	29.45	-5	30,745	-0.02%
2022/06/13	17.2	28.88	0	0.00	28.90	17.2	30,810	0.06%
2022/06/10	3	29.00	0	29.17	29.15	3	30,665	0.01%
2022/06/09	18.1	29.22	0	0.00	29.15	18.1	30,719	0.06%
2022/06/08	1	29.45	0	29.60	29.50	1	30,664	0.00%
2022/06/07	12	29.40	0	0.00	29.35	12	30,891	0.04%
2022/06/06	3	29.47	3	29.50	29.60	0	31,008	0.00%
2022/06/02	17.1	29.54	2	29.50	29.55	15.1	31,306	0.05%
2022/06/01	3.4	29.99	2	30.15	29.80	1.4	31,558	0.00%
2022/05/31	0.2	30.25	5	30.60	30.60	-4.9	31,353	-0.02%
2022/05/30	0	0.00	9.3	29.81	30.05	-9.3	30,566	-0.03%
2022/05/27	13	29.15	8.1	29.42	29.40	4.9	30,477	0.02%
2022/05/26	32.6	28.86	10.6	28.88	28.80	22	30,519	0.07%
2022/05/25	0.8	29.45	2	29.61	29.55	-1.2	30,243	0.00%
2022/05/24	14	29.55	0.3	29.70	29.45	13.7	30,635	0.04%
2022/05/23	2.8	29.23	8.3	29.25	29.45	-5.5	30,589	-0.02%
2022/05/20	0.5	28.91	1	28.95	28.90	-0.5	30,556	0.00%
2022/05/19	23.3	28.82	0	0.00	28.75	23.3	30,358	0.08%
2022/05/18	6.4	29.20	8.9	29.55	29.60	-2.5	29,968	-0.01%
2022/05/17	16.6	28.74	0	29.05	28.60	16.6	29,719	0.06%
2022/05/16	7.1	29.05	8	29.01	29.10	-0.9	29,628	0.00%
2022/05/13	11.1	29.31	1	29.50	29.45	10	29,513	0.03%
2022/05/12	13.8	29.75	16.2	29.79	29.50	-2.4	29,045	-0.01%
2022/05/11	0.3	30.35	0.1	30.65	30.65	0.3	28,676	0.00%
2022/05/10	9.7	29.94	4.7	30.29	30.35	5	28,560	0.02%
2022/05/09	18.1	30.86	3.3	30.97	30.70	14.8	28,178	0.05%
2022/05/06	21.6	31.51	11	31.56	31.80	10.6	28,159	0.04%
2022/05/05	9.3	32.13	7	32.09	32.10	2.3	28,325	0.01%
2022/05/04	4	32.46	1	32.40	32.40	3	28,119	0.01%
2022/05/03	19.5	32.79	3.3	33.27	32.70	16.3	28,203	0.06%
2022/04/29	7	33.51	12.9	33.49	33.85	-5.9	27,989	-0.02%
2022/04/28	5.1	32.86	6.3	33.14	33.30	-1.2	27,975	0.00%
2022/04/27	5.1	32.92	8.6	33.09	33.20	-3.5	27,580	-0.01%
2022/04/26	4.9	33.29	13.1	33.27	33.45	-8.2	27,301	-0.03%
2022/04/25	20.1	32.45	32.1	32.67	32.45	-12	26,959	-0.04%
2022/04/22	23.1	32.66	4.1	32.86	33.00	19	26,784	0.07%
2022/04/21	24.1	32.20	2.1	32.14	32.20	22.1	26,673	0.08%
2022/04/20	15.6	32.05	8	32.18	32.50	7.6	26,892	0.03%
2022/04/19	17.4	32.29	10	32.24	32.15	7.4	26,908	0.03%
2022/04/18	31.8	32.20	24.1	32.24	32.20	7.7	26,963	0.03%
2022/04/15	20.3	33.34	17.2	33.24	33.30	3.1	26,415	0.01%
2022/04/14	44.6	33.76	34.9	34.11	33.35	9.7	26,342	0.04%
2022/04/13	18.1	35.21	7.1	35.19	35.25	11	25,645	0.04%
2022/04/12	13.3	35.00	10.1	35.08	35.15	3.2	25,441	0.01%
2022/04/11	5	34.93	12.6	35.18	35.35	-7.5	25,024	-0.03%
2022/04/08	7	34.18	35	34.68	34.85	-28	24,284	-0.12%
2022/04/07	27.6	34.47	39.5	34.60	33.75	-11.9	23,842	-0.05%
2022/04/06	14.8	33.41	5.2	33.66	34.05	9.7	22,977	0.04%
2022/04/01	3	33.05	53	33.05	33.00	-50	22,610	-0.22%
2022/03/31	2.1	33.05	13	33.10	33.05	-10.9	22,363	-0.05%
2022/03/30	2	32.90	17.8	32.86	32.85	-15.8	22,078	-0.07%
2022/03/29	4.3	32.13	22	32.37	32.30	-17.7	21,769	-0.08%
2022/03/28	2	31.63	9.1	31.93	32.10	-7.1	21,517	-0.03%
2022/03/25	8	31.74	253	31.75	31.80	-245	21,349	-1.15%	大賣/鉅額交易
2022/03/24	2	31.70	2	31.70	31.80	0	21,255	0.00%
2022/03/23	20	31.57	34	31.57	31.70	-14	21,237	-0.07%
2022/03/22	13	31.40	11	31.37	31.40	2	20,979	0.01%
2022/03/21	37	31.21	8	31.15	31.15	29	20,700	0.14%
2022/03/18	93.1	31.14	6	31.13	31.05	87.1	20,610	0.42%
2022/03/17	8	30.95	3.1	30.93	30.90	4.9	20,246	0.02%
2022/03/16	0	0.00	4.2	30.50	30.50	-4.2	19,838	-0.02%
2022/03/15	1.2	30.01	4	30.03	30.10	-2.8	19,599	-0.01%
2022/03/14	3	30.02	3.2	30.05	30.05	-0.2	19,488	0.00%
2022/03/11	2	29.85	18	29.95	29.95	-16	19,522	-0.08%
2022/03/10	18.3	29.72	5.1	29.82	29.90	13.2	19,461	0.07%
2022/03/09	29	28.97	0	0.00	28.80	29	19,237	0.15%
2022/03/08	34.1	28.87	19	28.49	28.95	15.1	19,069	0.08%
2022/03/07	21.9	29.15	20	29.17	29.20	1.9	18,755	0.01%
2022/03/04	13.4	29.49	0	0.00	29.70	13.4	18,877	0.07%
2022/03/03	6	29.76	7	29.91	29.95	-1	18,961	-0.01%
2022/03/02	16	29.79	10	29.85	29.90	6	19,008	0.03%
2022/03/01	7.2	29.87	1	29.40	29.80	6.2	18,859	0.03%
2022/02/25	20.7	29.31	5	29.30	29.45	15.7	19,000	0.08%
2022/02/24	23.1	29.50	20	29.53	29.60	3.1	18,467	0.02%
2022/02/23	8	29.96	63.2	30.00	30.00	-55.2	18,052	-0.31%
2022/02/22	10	29.92	10	29.95	30.00	0	18,132	0.00%
2022/02/21	5	30.15	3.3	30.21	30.20	1.7	17,846	0.01%
2022/02/18	12	30.33	2	30.38	30.35	10	17,825	0.06%
2022/02/17	3	30.53	2	30.60	30.50	1	17,913	0.01%
2022/02/16	10	30.55	3.6	30.57	30.65	6.4	17,857	0.04%
2022/02/15	2	30.30	10	30.33	30.25	-8	17,736	-0.05%
2022/02/14	4.1	30.25	5	30.16	30.35	-0.9	18,057	0.00%
2022/02/11	1	30.25	0.1	30.25	30.40	0.9	18,304	0.01%
2022/02/10	0.2	30.20	3	30.20	30.30	-2.8	18,248	-0.02%
2022/02/09	25	30.25	33.1	30.20	30.35	-8.1	18,159	-0.04%
2022/02/08	2	30.05	51.2	30.07	30.10	-49.2	17,802	-0.28%
2022/02/07	22	29.53	11.9	29.68	29.95	10.1	17,460	0.06%
2022/01/26	1	28.95	0	0.00	29.00	1	16,923	0.01%
2022/01/25	38	28.46	7	28.53	28.85	31	16,852	0.18%
2022/01/24	61	28.50	33.1	28.51	28.85	27.9	16,611	0.17%
2022/01/21	10.6	28.73	0	0.00	28.85	10.6	16,652	0.06%
2022/01/20	8	28.81	2	28.95	28.95	6	16,580	0.04%
2022/01/19	28	29.03	1.1	29.10	29.00	26.9	16,539	0.16%
2022/01/18	4	29.14	6	29.29	29.20	-2	16,580	-0.01%
2022/01/17	7.1	29.28	11	29.11	29.20	-3.9	16,515	-0.02%
2022/01/14	13.4	29.53	19.2	29.47	29.50	-5.8	16,375	-0.04%
2022/01/13	31	29.59	16.4	29.67	29.90	14.6	16,353	0.09%
2022/01/12	1	29.30	0	0.00	29.40	1	16,038	0.01%
2022/01/11	2	28.90	39	29.04	29.30	-37	15,830	-0.23%
2022/01/10	2.2	28.90	8	28.88	28.95	-5.8	15,589	-0.04%
2022/01/07	8	28.95	12	28.93	28.95	-4	15,599	-0.03%
2022/01/06	0	0.00	10	28.50	28.55	-10	15,267	-0.07%
2022/01/05	7	28.10	1.5	28.19	28.20	5.5	14,964	0.04%
2022/01/04	1	28.00	2	28.05	28.10	-1	15,078	-0.01%
2022/01/03	6	28.20	0	0.00	28.00	6	15,109	0.04%
2021/12/30	6	28.02	1	28.10	28.05	5	15,184	0.03%
2021/12/29	1	28.00	2	28.03	28.05	-1	15,235	-0.01%
2021/12/28	0	0.00	11	28.00	28.00	-11	15,216	-0.07%
2021/12/27	0	0.00	5	27.95	27.95	-5	15,232	-0.03%
2021/12/24	4	27.90	15	27.93	27.95	-11	15,526	-0.07%
2021/12/23	2	27.90	0	0.00	27.90	2	15,713	0.01%
2021/12/22	3	27.85	0.5	27.90	27.90	2.5	15,935	0.02%
2021/12/21	0	0.00	2	27.80	27.95	-2	15,970	-0.01%
2021/12/20	6	27.75	1	27.75	27.80	5	16,105	0.03%
2021/12/17	5	27.90	0	0.00	28.00	5	16,162	0.03%
2021/12/16	2	27.73	13	27.71	27.85	-11	16,103	-0.07%
2021/12/15	0	0.00	1	27.70	27.70	-1	16,649	-0.01%
2021/12/14	4	27.70	1	27.75	27.75	3	17,018	0.02%
2021/12/13	5	27.95	0	0.00	27.85	5	17,039	0.03%
2021/12/10	2	27.95	1	27.90	27.95	1	16,974	0.01%
2021/12/09	3	27.92	6	27.97	28.00	-3	17,054	-0.02%
2021/12/08	2	27.90	60.1	27.97	28.00	-58.1	17,096	-0.34%
2021/12/07	0	0.00	8	27.84	28.00	-8	17,150	-0.05%
2021/12/06	0	0.00	5	27.75	27.90	-5	17,161	-0.03%
2021/12/03	1	27.80	0	0.00	27.85	1	17,375	0.01%
2021/12/02	1	27.60	0.6	27.65	27.70	0.4	17,391	0.00%
2021/12/01	0	0.00	0.1	27.45	27.55	-0.1	17,536	0.00%
2021/11/30	1.3	27.30	6.6	27.35	26.95	-5.3	17,713	-0.03%
2021/11/29	11	27.25	40	27.20	27.20	-29	17,555	-0.17%
2021/11/26	80	27.59	12	27.70	27.60	68	18,159	0.37%
2021/11/25	2	27.81	1.6	27.80	27.90	0.3	19,582	0.00%
2021/11/24	12	27.97	19.6	27.98	28.00	-7.6	20,638	-0.04%
2021/11/23	101	27.30	2	27.30	27.40	99	21,097	0.47%	大買/
2021/11/22	3.8	27.29	2.5	27.39	27.50	1.3	21,440	0.01%
2021/11/19	9	27.76	111	27.75	27.65	-102	21,606	-0.47%	大賣/鉅額交易
2021/11/18	7	27.91	20	27.95	27.95	-13	22,181	-0.06%
2021/11/17	9	27.88	10	27.90	27.95	-1	22,368	0.00%
2021/11/16	27.5	27.89	1.1	27.85	27.90	26.4	22,525	0.12%
2021/11/15	8	27.83	62.2	27.86	27.95	-54.2	22,819	-0.24%
2021/11/12	2	27.53	32.7	27.67	27.60	-30.7	22,868	-0.13%
2021/11/11	3.2	27.57	29	27.60	27.75	-25.8	23,019	-0.11%
2021/11/10	10	27.35	15.5	27.33	27.35	-5.5	22,766	-0.02%
2021/11/09	3.5	26.85	6.2	26.87	27.00	-2.7	22,490	-0.01%
2021/11/08	15	26.89	7	26.90	26.90	8	22,524	0.04%
2021/11/05	10	26.75	1.1	26.75	26.80	8.9	22,508	0.04%
2021/11/04	3	26.72	2	26.75	26.70	1	22,650	0.00%
2021/11/03	4.4	26.67	0	0.00	26.70	4.4	22,821	0.02%
2021/11/02	0	0.00	54	26.70	26.70	-54	22,957	-0.24%
2021/11/01	1	26.65	1	26.65	26.65	0	23,062	0.00%
2021/10/29	14.1	26.51	13	26.50	26.55	1.1	23,108	0.00%
2021/10/28	2	26.60	2	26.63	26.60	0	22,959	0.00%
2021/10/27	1	26.70	7	26.71	26.75	-6	23,112	-0.03%
2021/10/26	0	0.00	46	26.56	26.65	-46	23,197	-0.20%
2021/10/25	16	26.41	0	0.00	26.35	16	23,185	0.07%
2021/10/22	1	26.45	3.1	26.50	26.45	-2.1	23,368	-0.01%
2021/10/21	0	0.00	3	26.40	26.50	-3	23,477	-0.01%
2021/10/20	2	26.25	10.4	26.27	26.30	-8.4	23,426	-0.04%
2021/10/19	5	26.23	4	26.25	26.25	1	23,572	0.00%
2021/10/18	9	26.22	9.1	26.23	26.20	-0.1	23,748	0.00%
2021/10/15	0	0.00	3	26.18	26.20	-3	23,849	-0.01%
2021/10/14	3	26.15	4.7	26.16	26.10	-1.7	23,979	-0.01%
2021/10/13	2	26.12	0	0.00	26.15	2	24,116	0.01%
2021/10/12	44	26.09	24	26.00	26.15	20	24,346	0.08%
2021/10/08	1.1	26.01	0.3	26.15	26.00	0.8	24,156	0.00%
2021/10/07	1	26.25	2.2	26.22	26.25	-1.2	24,320	-0.01%
2021/10/06	4.5	25.94	2	25.95	26.05	2.5	24,491	0.01%
2021/10/05	6.1	25.93	10.7	25.91	25.90	-4.6	24,529	-0.02%
2021/10/04	12.7	26.02	3.1	26.03	26.00	9.6	24,580	0.04%
2021/10/01	26	26.03	3.9	26.07	26.10	22.1	24,614	0.09%
2021/09/30	2.4	26.27	3	26.25	26.30	-0.6	24,461	0.00%
2021/09/29	4	26.20	20	26.24	26.35	-16	24,349	-0.07%
2021/09/28	0.6	26.50	0	0.00	26.40	0.6	24,262	0.00%
2021/09/27	0	0.00	2.5	26.40	26.40	-2.5	24,322	-0.01%
2021/09/24	22	26.27	0	0.00	26.30	22	24,287	0.09%
2021/09/23	4.1	26.09	22	26.15	26.25	-17.9	24,375	-0.07%
2021/09/22	26	25.87	27	25.85	25.90	-1	24,477	0.00%
2021/09/17	0.5	26.40	0	26.40	26.25	0.5	24,030	0.00%
2021/09/16	20	26.35	1	26.35	26.35	19	23,797	0.08%
2021/09/15	2	26.30	0	0.00	26.30	2	23,745	0.01%
2021/09/14	23	26.35	37	26.30	26.35	-14	23,843	-0.06%
2021/09/13	1.1	26.25	1	26.30	26.30	0.1	23,811	0.00%
2021/09/10	4	26.18	0	0.00	26.30	4	23,932	0.02%
2021/09/08	0	0.00	72	26.24	26.25	-72	24,179	-0.30%
2021/09/07	1	26.20	60	26.15	26.25	-59	24,088	-0.24%
2021/09/06	5	26.20	3	26.23	26.25	2	23,993	0.01%
2021/09/03	3	26.15	8	26.25	26.30	-5	23,818	-0.02%
2021/09/02	5	26.14	2	26.20	26.25	3	23,598	0.01%
2021/09/01	43.1	26.06	0	0.00	26.05	43.1	23,230	0.19%
2021/08/31	28	26.06	59	26.20	26.60	-31	22,507	-0.14%
2021/08/30	42	27.83	95.6	27.81	27.85	-53.6	20,942	-0.26%
2021/08/27	18.2	27.60	14.4	27.49	27.70	3.8	19,846	0.02%
2021/08/26	16	27.35	4	27.30	27.40	12	19,041	0.06%
2021/08/25	8	27.35	3.5	27.29	27.35	4.5	18,798	0.02%
2021/08/24	1	26.90	22.1	27.12	27.30	-21.1	18,566	-0.11%
2021/08/23	11	26.90	0	0.00	26.90	11	17,996	0.06%
2021/08/20	15	26.84	13	26.84	26.85	2	17,928	0.01%
2021/08/19	1	26.85	1	26.95	26.95	0	18,302	0.00%
2021/08/18	0	0.00	4	27.00	27.00	-4	17,916	-0.02%
2021/08/17	11	26.79	2	26.88	26.95	9	17,749	0.05%
2021/08/16	10	26.71	5	26.76	26.70	5	17,505	0.03%
2021/08/13	4	26.88	0	0.00	26.95	4	17,345	0.02%
2021/08/12	10	27.00	20	26.96	27.00	-10	17,308	-0.06%
2021/08/11	47	26.96	4	26.96	27.00	43	17,244	0.25%
2021/08/10	1	26.85	5	26.90	27.00	-4	17,443	-0.02%
2021/08/09	5	26.70	0	0.00	26.90	5	18,082	0.03%
2021/08/06	5	26.85	4	26.90	26.85	1	18,103	0.01%
2021/08/05	2	26.90	0	0.00	26.90	2	18,629	0.01%
2021/08/03	1	26.85	1	26.85	26.95	0	20,465	0.00%
2021/08/02	5.7	26.88	24	26.88	26.90	-18.3	20,712	-0.09%
2021/07/30	0	0.00	14	26.56	26.50	-14	20,574	-0.07%
2021/07/29	1	26.50	6	26.54	26.60	-5	20,545	-0.02%
2021/07/28	71	26.36	25.2	26.40	26.50	45.8	20,655	0.22%
2021/07/27	2	26.48	1	26.50	26.50	1	21,197	0.00%
2021/07/26	5.7	26.53	1	26.55	26.50	4.7	21,430	0.02%
2021/07/23	1	26.55	8	26.53	26.60	-7	21,524	-0.03%
2021/07/22	13	26.35	4.2	26.45	26.45	8.8	21,421	0.04%
2021/07/21	2.1	26.35	1	26.35	26.35	1.1	21,320	0.01%
2021/07/20	2	26.30	4	26.36	26.40	-2	21,381	-0.01%
2021/07/19	20	26.36	22	26.30	26.40	-2	21,433	-0.01%
2021/07/16	6	26.36	14	26.34	26.50	-8	21,724	-0.04%
2021/07/15	8	26.35	0	0.00	26.35	8	21,674	0.04%
2021/07/14	13	26.25	2.2	26.25	26.30	10.8	21,797	0.05%
2021/07/13	7	26.25	18.6	26.28	26.25	-11.6	21,942	-0.05%
2021/07/12	0	0.00	13	26.31	26.25	-13	22,083	-0.06%
2021/07/09	0.1	26.15	0	0.00	26.20	0.1	22,478	0.00%
2021/07/08	4	26.11	0	0.00	26.20	4	22,743	0.02%
2021/07/07	6	26.10	1	26.10	26.15	5	22,891	0.02%
2021/07/06	11	26.15	178	26.10	26.15	-167	23,074	-0.72%	大賣/鉅額交易
2021/07/05	4	26.04	192	26.05	26.05	-188	23,161	-0.81%	大賣/鉅額交易
2021/07/02	1	25.95	0	0.00	26.00	1	23,201	0.00%
2021/07/01	3.1	26.12	10	26.00	26.00	-7	23,204	-0.03%
2021/06/30	1	26.25	4	26.23	26.30	-3	23,240	-0.01%
2021/06/29	4.1	26.09	4.4	26.12	26.15	-0.3	23,187	0.00%
2021/06/28	3	26.22	1.1	26.20	26.25	2	23,308	0.01%
2021/06/25	7	26.15	6.9	26.12	26.15	0.1	23,499	0.00%
2021/06/24	2	25.90	5	25.93	25.95	-3	23,579	-0.01%
2021/06/23	0	25.60	3	25.61	25.90	-3	23,683	-0.01%
2021/06/22	3	25.53	0	0.00	25.40	3	23,735	0.01%
2021/06/21	7.2	25.41	5	25.40	25.45	2.2	23,739	0.01%
2021/06/18	6	25.55	2	25.55	25.50	4	23,754	0.02%
2021/06/17	7	25.57	6	25.63	25.65	1	23,584	0.00%
2021/06/16	159.1	25.71	0.7	25.70	25.60	158.4	23,962	0.66%	大買/鉅額交易
2021/06/15	6	25.72	0	0.00	25.75	6	23,927	0.03%
2021/06/11	151	25.80	11	25.80	25.80	140	24,103	0.58%	大買/鉅額交易
2021/06/10	51	25.80	0.1	25.75	25.85	50.9	24,358	0.21%
2021/06/09	104	25.75	1	25.80	25.70	103	24,614	0.42%	大買/鉅額交易
2021/06/08	3	25.80	0	0.00	25.95	3	24,734	0.01%
2021/06/07	1	25.90	5	25.81	25.90	-4	25,064	-0.02%
2021/06/04	3	25.88	3	25.90	25.95	0	25,575	0.00%
2021/06/03	28	25.88	41	25.95	25.95	-13	26,131	-0.05%
2021/06/02	10	25.95	4	25.89	26.00	6	26,310	0.02%
2021/06/01	2	25.60	3	25.67	25.90	-1	26,357	0.00%
2021/05/28	3	25.35	22	25.50	25.40	-19	26,718	-0.07%
2021/05/27	2	25.40	0	0.00	25.30	2	26,841	0.01%
2021/05/26	1	25.50	5	25.55	25.55	-4	27,010	-0.01%
2021/05/25	2	25.40	6	25.48	25.40	-4	27,379	-0.01%
2021/05/24	14	25.29	0	0.00	25.25	14	27,482	0.05%
2021/05/21	1	25.25	0	0.00	25.45	1	27,796	0.00%
2021/05/20	10	25.20	46	25.24	25.25	-36	27,902	-0.13%
2021/05/19	21	25.49	1.1	25.55	25.40	19.9	27,954	0.07%
2021/05/18	9	25.51	0.8	25.56	25.60	8.2	28,091	0.03%
2021/05/17	16.1	24.93	18	24.86	24.95	-1.9	28,481	-0.01%
2021/05/14	5.2	25.46	2	25.55	25.55	3.2	27,862	0.01%
2021/05/13	32.7	25.17	12.2	25.20	25.35	20.4	27,860	0.07%
2021/05/12	110.7	25.28	122.4	25.82	25.40	-11.7	27,438	-0.04%	大買/大賣/
2021/05/11	10.1	26.32	10.2	26.43	26.25	-0.1	26,033	0.00%
2021/05/10	9	26.78	22	26.69	26.80	-13	25,839	-0.05%
2021/05/07	2.1	26.58	2	26.70	26.65	0.1	26,540	0.00%
2021/05/06	0	0.00	7.1	26.59	26.60	-7.1	26,979	-0.03%
2021/05/05	1.1	26.34	11	26.22	26.30	-9.9	27,096	-0.04%
2021/05/04	119.3	26.22	133.8	26.05	26.25	-14.5	27,266	-0.05%	大買/大賣/
2021/05/03	23.1	26.67	13	26.73	26.60	10.1	26,904	0.04%
2021/04/29	5.1	26.83	4	26.88	26.95	1.1	27,035	0.00%
2021/04/28	16.4	26.88	17.5	26.90	26.95	-1	27,148	0.00%
2021/04/27	4	26.85	0	0.00	27.00	4	27,701	0.01%
2021/04/26	11	26.94	24	26.93	27.00	-13	27,763	-0.05%
2021/04/23	32.1	26.67	5	26.69	26.80	27.1	27,879	0.10%
2021/04/22	15.1	26.86	26	26.90	26.85	-10.9	27,868	-0.04%
2021/04/21	6.1	27.03	5.6	27.03	27.00	0.5	27,647	0.00%
2021/04/20	7.1	27.10	3.2	27.20	27.20	3.9	27,540	0.01%
2021/04/19	0.1	27.05	70.5	27.06	27.25	-70.4	27,496	-0.26%
2021/04/16	19.1	26.85	1	26.85	26.95	18.1	27,294	0.07%
2021/04/15	4	26.75	17.8	26.69	26.90	-13.8	27,286	-0.05%
2021/04/14	39	26.34	86	26.30	26.35	-47	26,924	-0.17%
2021/04/13	1.1	26.20	20.5	26.25	26.25	-19.4	26,728	-0.07%
2021/04/12	21.1	26.11	20.4	26.13	26.20	0.6	26,557	0.00%
2021/04/09	13	26.17	17	26.15	26.15	-4	26,466	-0.02%
2021/04/08	5	26.15	16.2	26.15	26.20	-11.2	26,487	-0.04%
2021/04/06	39	26.10	2	26.15	26.10	37	26,731	0.14%
2021/04/01	9	26.04	10	26.05	26.10	-1	26,703	0.00%
2021/03/31	8	26.10	13.1	26.10	26.10	-5.1	26,666	-0.02%
2021/03/30	84	26.10	5	26.10	26.20	79	26,416	0.30%
2021/03/29	12	26.17	6	26.20	26.20	6	26,210	0.02%
2021/03/26	3	26.08	23.6	26.05	26.20	-20.6	26,057	-0.08%
2021/03/25	0	0.00	11.6	26.05	26.05	-11.6	25,970	-0.04%
2021/03/24	8	25.96	3	25.95	26.00	5	25,933	0.02%
2021/03/23	1	26.00	10	26.00	25.90	-9	26,008	-0.03%
2021/03/22	17.1	25.87	10	25.95	25.95	7.1	25,951	0.03%
2021/03/19	20.2	25.94	2	26.05	26.05	18.2	26,046	0.07%
2021/03/18	2.1	26.10	6	26.08	26.10	-3.9	25,737	-0.02%
2021/03/17	8	26.03	2	26.10	26.00	6	25,731	0.02%
2021/03/16	19	26.14	22.5	26.20	26.20	-3.5	25,656	-0.01%
2021/03/15	10	26.10	19.5	26.06	26.10	-9.5	25,622	-0.04%
2021/03/12	1.8	25.88	6.2	25.82	25.95	-4.5	25,843	-0.02%
2021/03/11	33	25.95	21	25.94	25.90	12	25,925	0.05%
2021/03/10	16.5	25.91	24.1	25.99	26.00	-7.6	25,775	-0.03%
2021/03/09	88	25.54	18.1	25.56	25.70	70	25,339	0.28%
2021/03/08	22	25.25	3	25.15	25.15	19	25,064	0.08%
2021/03/05	6.1	25.08	11.9	25.07	25.05	-5.8	25,058	-0.02%
2021/03/04	9	25.03	1	25.05	25.10	8	25,593	0.03%
2021/03/03	4	25.25	25	25.24	25.25	-21	25,461	-0.08%
2021/03/02	30.3	25.30	0	0.00	25.15	30.3	25,283	0.12%
2021/02/26	65.1	25.38	32	25.44	25.25	33.1	25,295	0.13%
2021/02/25	60	25.63	23.6	25.60	25.75	36.4	24,685	0.15%
2021/02/24	17.1	25.37	5	25.45	25.35	12.1	24,484	0.05%
2021/02/23	3	25.12	32	25.01	25.25	-29	24,729	-0.12%
2021/02/22	46	24.89	30	25.00	24.85	16	24,809	0.06%
2021/02/19	8.2	24.83	0	0.00	24.90	8.2	25,091	0.03%
2021/02/18	12	24.94	51.5	24.95	24.90	-39.5	25,108	-0.16%
2021/02/17	1	24.70	1	24.65	24.70	0	25,169	0.00%
2021/02/05	2	24.10	1	24.10	24.10	1	24,668	0.00%
2021/02/04	9.5	23.94	0	0.00	24.00	9.5	24,738	0.04%
2021/02/03	36.3	23.97	0	0.00	23.95	36.3	25,528	0.14%
2021/02/02	38	24.10	1.5	24.15	24.10	36.5	25,657	0.14%
2021/02/01	19	23.83	1	23.80	23.90	18	25,792	0.07%
2021/01/29	52	23.81	0	0.00	23.60	52	25,749	0.20%
2021/01/28	34	24.02	0	0.00	24.00	34	24,919	0.14%
2021/01/27	16.4	24.20	20	24.30	24.20	-3.6	24,495	-0.01%
2021/01/26	22	24.14	15	24.12	24.10	7	24,330	0.03%
2021/01/25	20	24.20	48.9	24.18	24.25	-28.9	24,011	-0.12%
2021/01/22	14	24.38	43.7	24.32	24.30	-29.7	24,061	-0.12%
2021/01/21	38	24.61	1	24.60	24.50	37	23,998	0.15%
2021/01/20	14.8	24.67	0	0.00	24.55	14.8	23,734	0.06%
2021/01/19	17.3	24.88	25.4	24.90	24.90	-8.1	23,204	-0.03%
2021/01/18	35	24.89	0	0.00	24.90	35	23,246	0.15%
2021/01/15	31.3	25.10	19	25.11	25.00	12.3	23,093	0.05%
2021/01/14	9	25.27	0.1	25.25	25.20	8.9	23,056	0.04%
2021/01/13	1.5	25.23	1	25.35	25.30	0.5	23,141	0.00%
2021/01/12	37.2	25.27	0	0.00	25.30	37.2	23,295	0.16%
2021/01/11	6	25.39	35.1	25.48	25.50	-29.1	23,462	-0.12%
2021/01/08	7.5	25.21	2	25.10	25.50	5.5	23,573	0.02%
2021/01/07	10.1	25.20	1	25.20	25.20	9.1	23,465	0.04%
2021/01/06	24	25.12	94	25.13	25.20	-70	23,392	-0.30%
2021/01/05	0.4	25.30	1.2	25.30	25.30	-0.8	23,250	0.00%
2021/01/04	25	25.27	2	25.40	25.35	23	23,389	0.10%
2020/12/31	26	25.55	7	25.51	25.55	19	23,478	0.08%
2020/12/30	18	25.47	40.1	25.34	25.70	-22.1	23,358	-0.09%
2020/12/29	5	24.95	4	24.96	25.00	1	23,076	0.00%
2020/12/28	6	24.95	0	0.00	24.95	6	23,218	0.03%
2020/12/25	0.1	25.00	0	0.00	25.00	0.1	23,198	0.00%
2020/12/24	2	24.98	0.6	25.06	24.95	1.4	23,221	0.01%
2020/12/23	0.3	25.05	6	25.01	24.95	-5.7	23,360	-0.02%
2020/12/22	1	25.10	23	25.15	25.00	-22	23,614	-0.09%
2020/12/21	3	25.20	5	25.15	25.30	-2	24,413	-0.01%
2020/12/18	12	25.34	0	0.00	25.15	12	24,630	0.05%
2020/12/17	11	25.35	21.1	25.33	25.30	-10.1	25,044	-0.04%
2020/12/16	3	25.12	3	25.13	25.25	0	25,276	0.00%
2020/12/15	33.1	24.90	0	0.00	24.85	33.1	25,416	0.13%
2020/12/14	28.5	25.04	0.4	25.15	25.00	28.1	25,176	0.11%
2020/12/11	13	25.12	1.1	25.15	25.10	12	25,001	0.05%
2020/12/10	24.4	25.06	0.1	25.10	25.00	24.3	24,867	0.10%
2020/12/09	0.3	25.03	12	25.03	25.10	-11.7	24,773	-0.05%
2020/12/08	28.1	24.98	1	25.00	25.05	27.1	24,550	0.11%
2020/12/07	18.7	25.21	0	0.00	25.15	18.7	24,111	0.08%
2020/12/04	4.3	25.32	16.8	25.30	25.40	-12.4	24,198	-0.05%
2020/12/03	1	25.25	1.3	25.31	25.25	-0.3	24,136	0.00%
2020/12/02	5	25.15	1	25.10	25.30	4	24,269	0.02%
2020/12/01	23	25.20	0.1	25.26	25.30	22.9	24,275	0.09%
2020/11/30	35	25.36	0.2	25.48	25.15	34.9	24,224	0.14%
2020/11/27	16	25.41	12	25.45	25.45	4	24,017	0.02%
2020/11/26	19	25.43	4	25.50	25.55	15	24,056	0.06%
2020/11/25	29.2	25.51	0.2	25.70	25.40	29	24,236	0.12%
2020/11/24	4.4	25.61	0	0.00	25.75	4.4	24,014	0.02%
2020/11/23	2.5	25.59	18	25.58	25.60	-15.5	23,973	-0.06%
2020/11/20	25.4	25.36	0	0.00	25.35	25.4	23,919	0.11%
2020/11/19	18.7	25.48	1	25.45	25.65	17.7	23,463	0.08%
2020/11/18	18	25.87	0.2	26.00	25.85	17.8	23,071	0.08%
2020/11/17	6.3	26.08	30	25.97	26.10	-23.7	22,736	-0.10%
2020/11/16	26.2	26.12	17	26.17	26.15	9.2	23,108	0.04%
2020/11/13	17	26.00	70	26.08	26.10	-53	23,188	-0.23%
2020/11/12	25.5	26.09	1	26.10	26.15	24.5	23,264	0.11%
2020/11/11	13	26.37	37.3	26.25	26.50	-24.3	23,204	-0.10%
2020/11/10	33.4	25.79	14.6	25.69	25.80	18.8	22,260	0.08%
2020/11/09	5.7	25.38	69	25.44	25.45	-63.3	21,970	-0.29%
2020/11/06	19.4	25.12	19	25.18	25.30	0.4	21,709	0.00%
2020/11/05	9	24.98	4	25.03	25.05	5	21,637	0.02%
2020/11/04	8	24.86	1	25.00	24.85	7	21,638	0.03%
2020/11/03	11.7	24.80	9.5	24.81	24.90	2.2	21,556	0.01%
2020/11/02	7.1	24.33	4	24.34	24.60	3.1	21,661	0.01%
2020/10/30	15.6	24.28	1	24.30	24.30	14.6	21,827	0.07%
2020/10/29	15	24.41	15.6	24.45	24.35	-0.6	21,638	0.00%
2020/10/28	88.2	24.65	0	0.00	24.70	88.2	21,705	0.41%
2020/10/27	8.4	24.78	6.2	24.76	24.75	2.2	21,812	0.01%
2020/10/26	5	24.87	3.1	24.98	24.95	1.9	22,009	0.01%
2020/10/23	6	24.77	1	24.75	24.75	5	22,506	0.02%
2020/10/22	57	24.60	4	24.71	24.80	53	25,008	0.21%
2020/10/21	14	24.54	2	24.60	24.50	12	26,046	0.05%
2020/10/20	12	24.59	5	24.55	24.70	7	26,460	0.03%
2020/10/19	22	24.88	10	24.85	24.75	12	26,540	0.05%
2020/10/16	22.1	24.93	1	24.90	24.90	21.1	26,756	0.08%
2020/10/15	22	24.98	4.2	25.01	25.05	17.8	26,830	0.07%
2020/10/14	15.6	25.13	1.3	25.21	25.15	14.3	26,846	0.05%
2020/10/13	7	25.11	0	0.00	25.15	7	27,029	0.03%
2020/10/12	7	25.12	2.2	25.20	25.35	4.8	27,217	0.02%
2020/10/08	21	25.34	2	25.35	25.35	19	27,219	0.07%
2020/10/07	3	25.65	5	25.70	25.60	-2	27,207	-0.01%
2020/10/06	7	25.76	5	25.70	25.75	2	27,617	0.01%
2020/10/05	9	25.46	5	25.60	25.45	4	27,813	0.01%
2020/09/30	6	25.66	1	25.90	25.60	5	27,790	0.02%
2020/09/29	4	25.80	12	25.88	25.80	-8	27,958	-0.03%
2020/09/28	8	25.76	4	25.80	25.90	4	28,192	0.01%
2020/09/25	23	25.35	23.2	25.05	25.30	-0.2	28,384	0.00%
2020/09/24	119.1	24.99	7	24.87	24.90	112.1	28,287	0.40%	大買/鉅額交易
2020/09/23	6.4	25.55	2	25.55	25.55	4.4	27,546	0.02%
2020/09/22	21.1	25.63	35	25.65	25.60	-13.9	27,331	-0.05%
2020/09/21	28.2	26.14	5	26.05	26.05	23.2	27,043	0.09%
2020/09/18	11	26.48	15	26.50	26.40	-4	26,918	-0.01%
2020/09/17	7	26.51	49.8	26.50	26.60	-42.8	26,755	-0.16%
2020/09/16	4.7	26.62	4	26.64	26.70	0.7	26,831	0.00%
2020/09/15	3	26.55	5	26.55	26.60	-2	26,935	-0.01%
2020/09/14	3	26.60	0.4	26.70	26.60	2.6	27,256	0.01%
2020/09/11	11.4	26.62	6	26.61	26.70	5.4	27,304	0.02%
2020/09/10	17	26.66	49	26.65	26.70	-32	27,557	-0.12%
2020/09/09	10	26.37	5	26.40	26.60	5	27,873	0.02%
2020/09/08	5	26.57	10.4	26.60	26.60	-5.4	27,947	-0.02%
2020/09/07	24	26.57	29	26.62	26.70	-5	28,718	-0.02%
2020/09/04	23	26.69	82	26.74	26.65	-59	29,062	-0.20%
2020/09/03	21.1	26.81	9.1	26.76	26.85	12	29,103	0.04%
2020/09/02	37	26.88	613	26.85	26.90	-576	29,261	-1.97%	大賣/鉅額交易
2020/09/01	4	27.04	2	27.20	27.20	2	29,059	0.01%
2020/08/31	21	27.10	12.5	27.15	27.20	8.5	29,157	0.03%
2020/08/28	11	27.20	5.1	27.20	27.20	5.9	29,474	0.02%
2020/08/27	5	27.25	60.1	27.23	27.20	-55.1	29,939	-0.18%
2020/08/26	0	0.00	9	27.31	27.35	-9	30,396	-0.03%
2020/08/25	1	27.15	4	27.25	27.25	-3	30,506	-0.01%
2020/08/24	3	27.10	4	27.15	27.05	-1	31,756	0.00%
2020/08/21	2	27.30	2	27.35	27.40	0	32,195	0.00%
2020/08/20	42	27.05	101	27.13	27.05	-59	32,276	-0.18%	大賣/
2020/08/19	37	27.81	5	27.74	27.55	32	32,031	0.10%
2020/08/18	1	27.15	13	27.17	27.50	-12	31,835	-0.04%
2020/08/17	1	27.05	5	27.10	27.10	-4	32,140	-0.01%
2020/08/14	12	26.86	0	0.00	26.95	12	32,209	0.04%
2020/08/13	2	26.98	161	26.96	27.00	-159	32,374	-0.49%	大賣/鉅額交易
2020/08/12	16	26.85	0	0.00	26.85	16	32,598	0.05%
2020/08/11	7	26.87	0	0.00	26.85	7	32,816	0.02%
2020/08/10	7	26.86	2	26.90	26.85	5	32,858	0.02%
2020/08/07	27	26.94	12	26.95	26.90	15	32,913	0.05%
2020/08/06	3	26.92	17	27.00	27.00	-14	33,007	-0.04%
2020/08/05	39	26.91	0	0.00	26.90	39	33,092	0.12%
2020/08/04	30	26.95	23	26.98	27.10	7	33,189	0.02%
2020/08/03	38	26.87	10	26.86	26.80	28	33,177	0.08%
2020/07/31	30	27.13	0	0.00	27.10	30	32,897	0.09%
2020/07/30	13	27.16	11.1	27.11	27.25	1.9	32,868	0.01%
2020/07/29	71	27.34	4	27.28	27.20	67	32,705	0.20%
2020/07/28	86	26.58	32	26.83	26.95	54	32,413	0.17%
2020/07/27	23	28.95	35	28.91	28.95	-12	30,383	-0.04%
2020/07/24	43	28.94	12.8	29.02	28.95	30.2	29,551	0.10%
2020/07/23	60	29.10	20.2	29.10	29.10	39.8	29,042	0.14%
2020/07/22	81	29.11	28.9	29.16	29.20	52.1	28,988	0.18%
2020/07/21	3	29.22	17	29.21	29.25	-14	28,612	-0.05%
2020/07/20	23	29.22	18.5	29.22	29.25	4.5	28,624	0.02%
2020/07/17	50.8	29.11	4	29.13	29.15	46.8	28,770	0.16%
2020/07/16	1	28.90	2	28.95	28.95	-1	29,162	0.00%
2020/07/15	5	28.88	7	28.85	28.85	-2	29,174	-0.01%
2020/07/14	4	28.84	8	28.97	28.80	-4	29,484	-0.01%
2020/07/13	6	28.71	11	28.75	28.80	-5	29,705	-0.02%
2020/07/10	73	28.16	16	28.09	28.30	57	29,897	0.19%
2020/07/09	73	28.37	9	28.54	28.30	64	30,300	0.21%
2020/07/08	34	28.37	2	28.43	28.45	32	30,544	0.10%
2020/07/07	12	28.27	10.1	28.25	28.30	1.9	30,728	0.01%
2020/07/06	4	28.24	10	28.37	28.40	-6	31,080	-0.02%
2020/07/03	246	28.05	5	28.10	28.10	241	31,273	0.77%	大買/鉅額交易
2020/07/02	113	28.05	1	28.10	28.05	112	31,621	0.35%	大買/鉅額交易
2020/07/01	4	27.98	1	28.00	28.00	3	32,269	0.01%
2020/06/30	185	27.80	2	27.75	27.80	183	32,596	0.56%	大買/鉅額交易
2020/06/29	22	27.74	9	27.80	27.80	13	32,870	0.04%
2020/06/24	6	27.90	0	28.00	27.95	6	33,276	0.02%
2020/06/23	7	27.86	29	27.91	27.95	-22	34,143	-0.06%
2020/06/22	6.1	27.82	7	27.80	27.80	-0.9	34,936	0.00%
2020/06/19	49	27.85	8	27.91	27.80	41	36,670	0.11%
2020/06/18	3	27.97	2	27.98	28.00	1	37,548	0.00%
2020/06/17	22	27.99	0	0.00	28.05	22	38,448	0.06%
2020/06/16	4	27.98	35.9	28.01	28.05	-31.9	41,134	-0.08%
2020/06/15	35	27.63	6	27.61	27.50	29	44,287	0.07%
2020/06/12	45	27.55	126	27.60	27.65	-81	46,443	-0.17%	大賣/
2020/06/11	35	28.28	56	28.04	28.00	-21	48,087	-0.04%
2020/06/10	7	28.25	36	28.28	28.35	-29	48,827	-0.06%
2020/06/09	152	27.99	11	28.05	28.20	141	50,493	0.28%	大買/鉅額交易
2020/06/08	33	28.05	11	28.07	28.10	22	52,153	0.04%
2020/06/05	10	27.99	0.1	28.10	28.00	9.9	52,394	0.02%
2020/06/04	29	28.00	17	27.96	28.10	12	52,914	0.02%
2020/06/03	4.3	28.11	78	28.06	28.20	-73.7	53,442	-0.14%
2020/06/02	4	27.60	15	27.37	27.55	-11	53,144	-0.02%
2020/06/01	10	27.05	12	27.08	27.05	-2	52,883	0.00%
2020/05/29	84	26.81	3	26.65	26.65	81	52,809	0.15%
2020/05/28	19	26.82	2	26.80	26.80	17	51,720	0.03%
2020/05/27	9	26.97	6.1	26.95	26.95	2.9	51,943	0.01%
2020/05/26	5	26.90	13	26.97	26.90	-8	52,311	-0.02%
2020/05/25	13	26.74	14	26.77	26.85	-1	52,400	0.00%
2020/05/22	126	26.84	0.1	26.85	26.75	125.9	52,542	0.24%	大買/鉅額交易
2020/05/21	3.3	27.01	7	27.00	27.00	-3.7	52,286	-0.01%
2020/05/20	19	27.02	15	27.02	27.00	4	52,172	0.01%
2020/05/19	6	26.96	214	26.98	26.90	-208	52,337	-0.40%	大賣/鉅額交易
2020/05/18	25	26.87	0	0.00	26.80	25	52,591	0.05%
2020/05/15	11	26.92	7	26.86	26.95	4	52,388	0.01%
2020/05/14	19	26.92	3	26.95	26.90	16	52,322	0.03%
2020/05/13	3	27.00	13	27.03	27.15	-10	52,245	-0.02%
2020/05/12	210	26.90	17.7	26.96	26.85	192.3	52,304	0.37%	大買/鉅額交易
2020/05/11	4	27.11	29	27.10	27.05	-25	52,086	-0.05%
2020/05/08	17	26.87	206	26.95	26.85	-189	51,777	-0.37%	大賣/鉅額交易
2020/05/07	13	26.90	3	26.83	26.80	10	51,779	0.02%
2020/05/06	48	26.68	10	26.75	26.85	38	51,838	0.07%
2020/05/05	10	26.83	5	27.00	26.85	5	51,890	0.01%
2020/05/04	48.2	26.81	12	26.83	26.80	36.2	52,065	0.07%
2020/04/30	66	27.26	49	27.25	27.30	17	51,954	0.03%
2020/04/29	14	26.74	17	26.79	26.75	-3	51,951	-0.01%
2020/04/28	12	26.35	10	26.35	26.40	2	52,197	0.00%
2020/04/27	14	26.05	13	26.10	26.20	1	53,523	0.00%
2020/04/24	1	25.55	4	25.61	25.70	-3	53,499	-0.01%
2020/04/23	11	25.61	0	0.00	25.50	11	53,577	0.02%
2020/04/22	61	25.34	13	25.42	25.35	48	53,322	0.09%
2020/04/21	132	25.69	3	25.60	25.60	129	53,060	0.24%	大買/鉅額交易
2020/04/20	31	26.05	5	26.15	26.20	26	52,741	0.05%
2020/04/17	17	26.55	48	26.33	26.30	-31	52,728	-0.06%
2020/04/16	9	26.41	2	26.25	26.40	7	52,423	0.01%
2020/04/15	83	26.53	11.1	26.49	26.65	71.9	52,003	0.14%
2020/04/14	36	25.68	23	26.07	26.05	13	51,453	0.03%
2020/04/13	58	25.55	8.6	25.55	25.50	49.4	50,789	0.10%
2020/04/10	4	25.63	27	25.79	25.85	-23	50,395	-0.05%
2020/04/09	7	25.49	44	25.43	25.50	-37	50,027	-0.07%
2020/04/08	28	24.82	12	24.85	25.00	16	49,387	0.03%
2020/04/07	14	24.46	31	24.51	24.60	-17	48,829	-0.03%
2020/04/06	25	24.02	26	24.14	24.25	-1	48,303	0.00%
2020/04/01	27	24.24	2	24.15	24.25	25	47,488	0.05%
2020/03/31	16	24.36	36	24.33	24.25	-20	47,045	-0.04%
2020/03/30	34	23.83	13	24.03	24.10	21	46,440	0.05%
2020/03/27	49	24.24	87	24.38	24.20	-38	45,793	-0.08%
2020/03/26	28	23.93	27	23.99	24.10	1	44,854	0.00%
2020/03/25	229	24.16	67	24.18	24.20	162	44,137	0.37%	大買/鉅額交易
2020/03/24	215	22.87	31	22.67	22.55	184	42,342	0.43%	大買/鉅額交易
2020/03/23	68	21.27	18	20.75	21.20	50	41,251	0.12%
2020/03/20	74	21.41	94	21.40	22.00	-20	40,385	-0.05%
2020/03/19	235.2	20.10	406	20.06	20.00	-170.8	37,521	-0.46%	大買/大賣/鉅額交易
2020/03/18	116.5	22.71	116.6	22.83	22.20	-0.1	34,172	0.00%	大買/大賣/
2020/03/17	163	23.86	51	23.86	23.55	112	31,722	0.35%	大買/鉅額交易
2020/03/16	122	25.66	8	25.82	25.20	114	29,142	0.39%	大買/鉅額交易
2020/03/13	129	25.41	87	25.87	26.50	42	27,814	0.15%	大買/
2020/03/12	281.1	27.31	56	27.14	27.05	225.1	25,814	0.87%	大買/鉅額交易
2020/03/11	43.5	27.97	0	0.00	27.80	43.5	23,779	0.18%
2020/03/10	31	27.70	52.2	27.79	28.00	-21.2	23,290	-0.09%
2020/03/09	116	28.35	7	28.55	28.15	109	22,550	0.48%	大買/鉅額交易
2020/03/06	34	29.06	0	0.00	29.10	34	21,517	0.16%
2020/03/05	9	29.27	10	29.26	29.50	-1	21,338	0.00%
2020/03/04	3	28.73	31	28.75	29.00	-28	21,176	-0.13%
2020/03/03	3	28.88	0	0.00	28.80	3	20,984	0.01%
2020/03/02	44.4	28.63	56	28.61	28.65	-11.6	20,932	-0.06%
2020/02/27	53	29.15	2	29.35	29.05	51	20,703	0.25%
2020/02/26	51	29.32	0	0.00	29.30	51	20,238	0.25%
2020/02/25	12.5	29.30	10	29.42	29.55	2.5	19,898	0.01%
2020/02/24	28	29.61	0.1	29.65	29.50	27.9	19,823	0.14%
2020/02/21	7	29.92	4	29.98	29.85	3	19,619	0.02%
2020/02/20	10.2	30.14	6	30.16	30.00	4.2	19,522	0.02%
2020/02/19	10	29.76	14	29.61	29.85	-4	19,144	-0.02%
2020/02/18	2.2	29.01	1	29.05	29.10	1.2	18,671	0.01%
2020/02/17	9	28.87	5.7	28.84	29.00	3.3	18,647	0.02%
2020/02/14	13	28.92	9	28.95	28.90	4	18,642	0.02%
2020/02/13	5.9	28.99	8	29.01	29.00	-2.1	18,620	-0.01%
2020/02/12	2.2	28.78	10	28.81	28.75	-7.8	18,683	-0.04%
2020/02/11	4.3	28.75	0	0.00	28.75	4.3	18,687	0.02%
2020/02/10	11	28.48	32	28.65	28.70	-21	18,861	-0.11%
2020/02/07	17	28.66	0	0.00	28.70	17	18,737	0.09%
2020/02/06	3	29.00	46.3	29.01	29.10	-43.3	18,665	-0.23%
2020/02/05	6	28.72	12	28.86	28.85	-6	18,499	-0.03%
2020/02/04	13	28.40	17	28.53	28.65	-4	18,357	-0.02%
2020/02/03	54	27.46	55	27.43	28.05	-1	18,545	-0.01%
2020/01/31	34	28.42	28.3	28.46	28.10	5.7	18,420	0.03%
2020/01/30	40	28.35	108.9	28.28	28.10	-68.9	17,785	-0.39%	大賣/
2020/01/20	3	29.22	7	29.26	29.30	-4	16,237	-0.02%
2020/01/17	2	28.80	7.1	28.89	29.00	-5.1	15,991	-0.03%
2020/01/16	2	28.70	3	28.80	28.85	-1	15,868	-0.01%
2020/01/15	6	28.61	1	28.70	28.60	5	15,794	0.03%
2020/01/14	9	28.75	5	28.70	28.65	4	15,721	0.03%
2020/01/13	4.3	28.35	32	28.40	28.55	-27.7	15,440	-0.18%
2020/01/10	50.5	28.10	49	28.11	28.10	1.5	15,239	0.01%
2020/01/09	2	27.90	4.1	27.90	27.90	-2.1	15,069	-0.01%
2020/01/08	16	27.72	11	27.79	27.70	5	15,230	0.03%
2020/01/07	2	27.70	81.1	27.73	27.80	-79.1	15,216	-0.52%
2020/01/06	1	27.80	0	0.00	27.80	1	15,294	0.01%
2020/01/03	1	27.90	0	0.00	28.00	1	15,410	0.01%
2020/01/02	7	27.92	10	27.85	27.95	-3	15,482	-0.02%
2019/12/30	1	27.90	0	0.00	28.00	1	15,516	0.01%
2019/12/27	10	27.95	0	27.95	27.95	10	15,529	0.06%
2019/12/25	0	0.00	3	27.90	27.90	-3	15,758	-0.02%
2019/12/24	0	0.00	57	27.90	27.90	-57	15,911	-0.36%
2019/12/23	0	0.00	31	27.80	27.90	-31	15,950	-0.19%
2019/12/20	0	0.00	1	27.70	27.75	-1	15,979	-0.01%
2019/12/19	6	27.75	0	0.00	27.75	6	15,914	0.04%
2019/12/18	5.8	27.76	6	27.75	27.85	-0.2	15,907	0.00%
2019/12/17	8	27.69	8.1	27.70	27.75	-0.1	16,078	0.00%
2019/12/16	0	0.00	10	27.64	27.60	-10	16,049	-0.06%
2019/12/13	0	0.00	2	27.50	27.55	-2	16,073	-0.01%
2019/12/12	30	27.42	15.3	27.47	27.40	14.7	16,057	0.09%
2019/12/11	0	0.00	0.4	27.40	27.30	-0.4	16,098	0.00%
2019/12/10	5	27.25	0	0.00	27.30	5	16,264	0.03%
2019/12/09	7	27.16	2	27.20	27.25	5	16,537	0.03%
2019/12/06	3	27.15	0	0.00	27.15	3	17,030	0.02%
2019/12/05	1.4	27.20	1	27.40	27.15	0.4	17,289	0.00%
2019/12/04	2	27.10	10	27.15	27.25	-8	17,203	-0.05%
2019/12/03	0	0.00	26	27.39	27.35	-26	17,190	-0.15%
2019/12/02	2	27.10	0	0.00	27.25	2	17,201	0.01%
2019/11/29	37	27.05	1	27.05	27.05	36	17,281	0.21%
2019/11/28	3	27.18	0.2	27.30	27.15	2.8	17,242	0.02%
2019/11/27	25	27.15	1	27.25	27.30	24	17,356	0.14%
2019/11/26	0	0.00	11.4	27.37	27.20	-11.4	17,278	-0.07%
2019/11/25	14	27.19	6	27.18	27.15	8	16,797	0.05%
2019/11/22	7	27.21	7	27.22	27.30	0	16,888	0.00%
2019/11/21	31	27.23	3	27.27	27.35	28	16,943	0.17%
2019/11/20	12	27.47	6	27.53	27.55	6	16,831	0.04%
2019/11/19	2	27.53	20	27.53	27.65	-18	16,890	-0.11%
2019/11/18	11.8	27.40	9	27.43	27.50	2.8	16,975	0.02%
2019/11/15	12.6	27.27	7	27.31	27.25	5.6	17,072	0.03%
2019/11/14	7	27.08	15	27.05	27.05	-8	17,235	-0.05%
2019/11/13	14	27.20	0	0.00	27.15	14	17,353	0.08%
2019/11/12	10.3	27.25	0	0.00	27.25	10.3	17,339	0.06%
2019/11/11	21	27.28	11.4	27.35	27.30	9.6	17,327	0.06%
2019/11/08	4	27.68	1	27.65	27.60	3	17,195	0.02%
2019/11/07	16	27.63	3	27.60	27.60	13	17,273	0.08%
2019/11/06	1	27.70	22.1	27.83	27.95	-21.1	17,197	-0.12%
2019/11/05	1	27.85	31	27.83	27.90	-30	17,289	-0.17%
2019/11/04	9	27.59	33	27.66	27.75	-24	17,563	-0.14%
2019/11/01	11.2	27.26	0.1	27.50	27.50	11	17,925	0.06%
2019/10/31	14.2	27.64	32.1	27.75	27.55	-17.9	18,214	-0.10%
2019/10/30	8.2	27.20	29	27.38	27.40	-20.8	18,214	-0.11%
2019/10/29	2	26.80	3	26.85	26.90	-1	18,010	-0.01%
2019/10/28	10	26.75	3.2	26.75	26.80	6.8	18,203	0.04%
2019/10/25	5	26.65	0	0.00	26.70	5	18,649	0.03%
2019/10/24	2	26.60	27.7	26.51	26.70	-25.7	19,125	-0.13%
2019/10/23	18	26.49	1	26.50	26.35	17	20,671	0.08%
2019/10/22	1	26.45	0	0.00	26.55	1	21,359	0.00%
2019/10/21	6	26.26	0	0.00	26.30	6	21,715	0.03%
2019/10/18	21	26.30	0	0.00	26.40	21	22,047	0.10%
2019/10/17	4	26.39	2	26.40	26.35	2	22,112	0.01%
2019/10/16	0	0.00	8.5	26.46	26.40	-8.5	22,101	-0.04%
2019/10/15	9	26.25	2	26.25	26.40	7	22,027	0.03%
2019/10/14	6	26.29	4	26.38	26.30	2	22,065	0.01%
2019/10/09	10	26.20	0	0.00	26.25	10	22,129	0.05%
2019/10/08	9	26.33	17	26.51	26.30	-8	22,168	-0.04%
2019/10/07	0	0.00	9	26.25	26.25	-9	22,494	-0.04%
2019/10/04	9	26.16	2.6	26.22	26.15	6.4	22,638	0.03%
2019/10/03	5	26.17	0	0.00	26.20	5	22,613	0.02%
2019/10/02	11.4	26.36	0	0.00	26.40	11.4	22,580	0.05%
2019/10/01	4	26.41	0	0.00	26.50	4	22,573	0.02%
2019/09/27	11	26.28	0	0.00	26.25	11	22,506	0.05%
2019/09/26	5	26.42	14	26.45	26.40	-9	22,495	-0.04%
2019/09/25	3	26.55	30	26.54	26.55	-27	22,583	-0.12%
2019/09/24	1	26.55	1.5	26.72	26.75	-0.5	22,930	0.00%
2019/09/23	3	26.70	2.7	26.71	26.60	0.3	23,043	0.00%
2019/09/20	11	26.60	24	26.63	26.80	-13	23,223	-0.06%
2019/09/19	8	26.45	17	26.46	26.60	-9	22,928	-0.04%
2019/09/18	0	0.00	14.5	26.55	26.60	-14.5	22,929	-0.06%
2019/09/17	2	26.18	2	26.18	26.35	0	22,955	0.00%
2019/09/16	4.1	26.38	3	26.25	26.35	1.1	23,115	0.00%
2019/09/12	0	0.00	2	26.45	26.40	-2	23,217	-0.01%
2019/09/11	13	26.57	44.1	26.50	26.55	-31.1	23,404	-0.13%
2019/09/10	4.4	26.43	57	26.42	26.50	-52.6	23,314	-0.23%
2019/09/09	4	25.90	22.4	25.88	25.95	-18.4	23,108	-0.08%
2019/09/06	2.6	25.47	4	25.44	25.50	-1.4	23,148	-0.01%
2019/09/05	4.2	25.34	1	25.50	25.35	3.2	23,710	0.01%
2019/09/04	3	25.35	0.4	25.50	25.30	2.6	25,069	0.01%
2019/09/03	0	0.00	5	25.61	25.50	-5	26,001	-0.02%
2019/09/02	8	25.46	12	25.39	25.40	-4	26,062	-0.02%
2019/08/30	1.3	25.13	3	25.25	25.25	-1.7	26,219	-0.01%
2019/08/29	1	24.90	9	24.87	24.95	-8	26,212	-0.03%
2019/08/28	7	24.95	3.8	25.09	24.95	3.2	26,278	0.01%
2019/08/27	2.1	24.93	64	24.83	24.90	-61.9	26,610	-0.23%
2019/08/26	2	24.83	0	0.00	24.75	2	26,731	0.01%
2019/08/23	16	24.83	12	24.86	24.95	4	27,028	0.01%
2019/08/22	16.1	25.01	0	0.00	24.85	16.1	27,080	0.06%
2019/08/21	12	25.07	0	0.00	25.00	12	27,472	0.04%
2019/08/20	0	0.00	0.4	25.40	25.25	-0.4	27,503	0.00%
2019/08/19	2	25.35	7	25.36	25.40	-5	27,585	-0.02%
2019/08/16	2.1	24.86	10	25.08	25.10	-8	27,509	-0.03%
2019/08/15	8	24.89	1.5	24.97	24.95	6.5	27,574	0.02%
2019/08/14	23.3	25.19	0	0.00	25.05	23.3	28,148	0.08%
2019/08/13	6	25.00	13	25.01	24.95	-7	28,151	-0.02%
2019/08/12	13	25.18	3	25.30	25.15	10	28,133	0.04%
2019/08/08	20	25.15	6	25.38	25.25	14	28,093	0.05%
2019/08/07	11	24.92	40.3	24.90	24.95	-29.3	28,051	-0.10%
2019/08/06	5	24.45	75	24.64	25.00	-70	28,144	-0.25%
2019/08/05	27	24.99	14	25.04	25.00	13	27,843	0.05%
2019/08/02	49	25.21	27	25.21	25.25	22	27,540	0.08%
2019/08/01	99	25.66	0	0.00	25.60	99	27,284	0.36%
2019/07/31	5.1	25.92	2	25.85	26.00	3.1	26,895	0.01%
2019/07/30	15	25.71	1	25.65	25.65	14	26,736	0.05%
2019/07/29	22.3	25.85	0	0.00	25.85	22.3	26,960	0.08%
2019/07/26	29	26.17	2	26.15	26.15	27	26,721	0.10%
2019/07/25	85	26.53	59.8	26.35	26.30	25.2	26,367	0.10%
2019/07/24	45	28.21	4	28.13	28.10	41	24,865	0.16%
2019/07/23	40.2	27.98	3	27.95	28.10	37.2	24,492	0.15%
2019/07/22	9.8	27.93	13	27.80	27.95	-3.2	24,260	-0.01%
2019/07/19	2	27.40	0	0.00	27.50	2	23,851	0.01%
2019/07/18	21	27.20	0	0.00	27.20	21	23,830	0.09%
2019/07/17	1	27.20	0	0.00	27.15	1	23,844	0.00%
2019/07/16	15	27.34	23	27.43	27.35	-8	23,729	-0.03%
2019/07/15	2	27.35	13	27.33	27.50	-11	23,605	-0.05%
2019/07/12	31	27.35	4	27.29	27.35	27	23,437	0.12%
2019/07/11	10	27.15	18	27.09	27.20	-8	23,233	-0.03%
2019/07/10	10	26.50	0	0.00	26.50	10	22,762	0.04%
2019/07/04	5	26.40	17	26.24	26.40	-12	23,236	-0.05%
2019/07/03	2	25.85	1	26.00	26.10	1	23,491	0.00%
2019/07/02	6	25.81	0	0.00	25.90	6	23,672	0.03%
2019/07/01	32	25.96	0	0.00	26.00	32	23,789	0.13%
2019/06/28	50	26.10	2.5	26.11	26.00	47.5	23,488	0.20%
2019/06/27	81	26.30	20	26.38	26.35	61	23,380	0.26%
2019/06/26	15	26.32	23	26.38	26.30	-8	23,307	-0.03%
2019/06/25	6	26.34	15	26.40	26.45	-9	23,461	-0.04%
2019/06/24	1	26.15	0	0.00	26.50	1	23,674	0.00%
2019/06/21	12	26.16	1	26.20	26.25	11	23,732	0.05%
2019/06/20	0	0.00	5.9	26.37	26.30	-5.9	23,667	-0.03%
2019/06/19	32	26.14	28.5	26.26	26.35	3.5	23,701	0.01%
2019/06/18	5	25.87	5	25.90	25.95	0	23,540	0.00%
2019/06/17	3	25.95	4	26.10	25.90	-1	23,709	0.00%
2019/06/14	9	25.79	47	25.79	25.90	-38	23,776	-0.16%
2019/06/13	46	25.63	7	25.56	25.55	39	24,075	0.16%
2019/06/12	110.1	25.68	34	25.64	25.80	76.1	23,782	0.32%	大買/
2019/06/11	63	26.79	21	26.77	26.55	42	22,365	0.19%
2019/06/10	8.2	27.28	1	27.35	27.30	7.2	21,359	0.03%
2019/06/06	0	0.00	11	27.34	27.40	-11	21,216	-0.05%
2019/06/05	101	27.40	0	0.00	27.25	101	21,017	0.48%	大買/鉅額交易
2019/06/04	42	27.15	28	27.14	27.40	14	20,989	0.07%
2019/06/03	39	27.02	0	0.00	27.20	39	21,008	0.19%
2019/05/31	21	27.43	12.6	27.51	27.40	8.4	20,625	0.04%
2019/05/30	2	27.05	1,016.4	26.95	27.20	-1,014.4	20,292	-5.00%	大賣/鉅額交易
2019/05/29	12	26.55	1	26.55	26.60	11	20,092	0.05%
2019/05/28	5	26.58	12.1	26.52	26.65	-7.1	20,048	-0.04%
2019/05/27	1	26.25	11	26.30	26.35	-10	19,647	-0.05%
2019/05/24	3	26.08	1	26.10	26.10	2	19,623	0.01%
2019/05/23	17	25.87	14	25.90	25.95	3	19,414	0.02%
2019/05/22	6	25.90	0	0.00	26.05	6	19,294	0.03%
2019/05/21	4	25.89	42	25.94	26.20	-38	19,193	-0.20%
2019/05/20	28.1	25.25	0	0.00	25.50	28.1	18,601	0.15%
2019/05/17	8	25.19	5	25.25	25.15	3	18,585	0.02%
2019/05/16	9	25.17	5	25.24	25.10	4	18,606	0.02%
2019/05/15	3	25.15	3	25.20	25.15	0	18,588	0.00%
2019/05/14	294	25.02	8	25.00	25.00	286	18,916	1.51%	大買/鉅額交易
2019/05/13	751	25.11	9	25.12	25.20	742	18,807	3.95%	大買/鉅額交易
2019/05/10	2.1	25.05	5	25.05	25.00	-3	18,849	-0.02%
2019/05/09	9	25.04	0	0.00	25.00	9	18,933	0.05%
2019/05/08	12	25.10	0	0.00	25.10	12	18,851	0.06%
2019/05/07	16	25.10	766	25.13	25.15	-750	18,793	-3.99%	大賣/鉅額交易
2019/05/06	9	24.95	93	24.95	25.00	-84	18,814	-0.45%
2019/05/03	42	25.31	1	25.30	25.30	41	18,468	0.22%
2019/05/02	762	25.50	0	0.00	25.50	762	18,253	4.17%	大買/鉅額交易
2019/04/30	3	25.37	2	25.35	25.35	1	18,221	0.01%
2019/04/29	22	25.67	32	25.39	25.40	-10	18,211	-0.05%
2019/04/26	8	24.63	20.6	24.54	24.75	-12.6	17,998	-0.07%
2019/04/25	6	24.29	1	24.30	24.25	5	17,956	0.03%
2019/04/24	3	24.30	1	24.30	24.25	2	17,982	0.01%
2019/04/23	11	24.25	10.9	24.30	24.25	0.1	17,987	0.00%
2019/04/22	2	24.18	1	24.20	24.20	1	17,908	0.01%
2019/04/19	0	0.00	46	24.03	24.10	-46	18,069	-0.25%
2019/04/18	10	23.94	20	23.95	24.00	-10	18,171	-0.06%
2019/04/17	1	23.95	5	24.00	23.95	-4	18,505	-0.02%
2019/04/16	1	23.95	0	0.00	23.90	1	18,657	0.01%
2019/04/15	1	23.80	10	23.85	24.00	-9	18,807	-0.05%
2019/04/12	16	23.80	3.9	23.82	23.85	12.1	18,693	0.06%
2019/04/11	7	23.86	0	0.00	23.90	7	18,397	0.04%
2019/04/10	1	23.95	5	23.95	24.00	-4	18,284	-0.02%
2019/04/09	20	23.91	4	23.98	24.00	16	18,336	0.09%
2019/04/08	58	24.00	2	23.95	23.95	56	18,029	0.31%
2019/04/03	2	23.93	0	0.00	24.00	2	17,704	0.01%
2019/04/02	1	23.85	15	23.95	24.00	-14	17,400	-0.08%
2019/04/01	11	23.85	4	23.90	23.85	7	17,289	0.04%
2019/03/29	6	23.65	20	23.70	23.75	-14	17,047	-0.08%
2019/03/28	12	23.40	0.1	23.60	23.60	11.9	16,965	0.07%
2019/03/27	5	23.47	0	0.00	23.45	5	16,785	0.03%
2019/03/26	3	23.52	5	23.55	23.55	-2	16,543	-0.01%
2019/03/25	43	23.42	6	23.48	23.45	37	16,759	0.22%
2019/03/22	5	23.47	35	23.53	23.60	-30	16,503	-0.18%
2019/03/21	3	23.27	10	23.20	23.35	-7	16,257	-0.04%
2019/03/20	18	23.21	2	23.35	23.30	16	16,136	0.10%
2019/03/19	40	23.23	4	23.23	23.30	36	15,773	0.23%
2019/03/18	34	23.07	26.4	22.99	23.10	7.6	15,502	0.05%
2019/03/14	30	22.40	1	22.35	22.35	29	14,889	0.19%
2019/03/12	2	22.25	0	0.00	22.40	2	15,255	0.01%
2019/03/08	7	22.09	1	22.10	22.10	6	15,446	0.04%
2019/03/07	5	22.30	8	22.35	22.20	-3	15,604	-0.02%
2019/03/05	1	22.15	1	22.20	22.15	0	15,649	0.00%
2019/03/04	10	22.00	6	22.13	22.15	4	15,772	0.03%
2019/02/26	1	22.00	12	22.00	22.00	-11	15,641	-0.07%
2019/02/20	1	21.65	1	21.75	21.80	0	15,837	0.00%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	0	0.00	25	21.60	21.70	-25	15,793	-0.16%
2019/02/14	2	21.83	1.1	21.95	21.80	1	15,741	0.01%
2019/02/13	8	21.89	26	21.95	21.90	-18	15,671	-0.11%
2019/02/12	37	21.62	4	21.61	21.60	33	15,307	0.22%
2019/02/11	1	21.50	3	21.50	21.45	-2	15,363	-0.01%
2019/01/30	0	0.00	11	21.35	21.35	-11	15,373	-0.07%
2019/01/29	0	0.00	0.8	21.30	21.25	-0.8	15,262	-0.01%
2019/01/28	1	21.15	0.1	21.30	21.30	1	15,260	0.01%
2019/01/25	0	0.00	6.1	21.19	21.20	-6.1	15,427	-0.04%
2019/01/24	1	21.05	0	21.20	21.15	1	15,386	0.01%
2019/01/23	4	21.20	0	0.00	21.15	4	15,689	0.03%
2019/01/21	0.4	21.40	2	21.30	21.40	-1.6	16,139	-0.01%
2019/01/18	0	0.00	8	21.07	21.20	-8	16,342	-0.05%
2019/01/15	46	21.10	21.1	21.10	21.10	24.9	17,393	0.14%
2019/01/11	11	20.90	10	20.95	21.00	1	17,687	0.01%
2019/01/10	1	20.60	0	0.00	20.90	1	17,599	0.01%
2019/01/09	5	20.45	0	0.00	20.70	5	17,810	0.03%
2019/01/04	1	20.10	0	0.00	20.20	1	18,456	0.01%
2019/01/02	0.3	20.20	0	0.00	20.10	0.3	19,757	0.00%
2018/12/27	1	20.20	1	20.20	20.25	0	19,989	0.00%
2018/12/26	2	20.05	0	0.00	20.00	2	20,202	0.01%
2018/12/24	3	20.10	0	0.00	20.20	3	20,467	0.01%
2018/12/22	7	20.01	0	0.00	20.05	7	20,407	0.03%
2018/12/18	9.3	20.09	0	0.00	20.05	9.3	20,689	0.04%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/14	20	20.50	0	0.00	20.50	20	20,668	0.10%
2018/12/13	25	20.61	0	0.00	20.60	25	20,707	0.12%
2018/12/12	12	20.43	0	0.00	20.45	12	20,676	0.06%
2018/12/11	4	20.20	0	0.00	20.20	4	20,699	0.02%
2018/12/10	16.3	20.28	113.1	20.25	20.20	-96.9	20,823	-0.47%	大賣/
2018/12/07	10	20.40	0	0.00	20.35	10	20,881	0.05%
2018/12/06	20	20.49	0	0.00	20.45	20	20,842	0.10%
2018/12/05	35	20.67	0	0.00	20.65	35	20,622	0.17%
2018/12/03	5	20.95	0	0.00	21.00	5	21,048	0.02%
2018/11/30	0	0.00	2	20.80	20.80	-2	21,058	-0.01%
2018/11/29	3	20.70	0	0.00	20.65	3	20,923	0.01%
2018/11/27	1	20.70	0.2	20.80	20.70	0.8	20,751	0.00%
2018/11/22	3	20.83	0	0.00	20.85	3	20,940	0.01%
2018/11/20	2	21.05	0	0.00	21.00	2	20,952	0.01%
2018/11/19	1	21.20	1.2	21.26	21.15	-0.2	20,867	0.00%
2018/11/13	3	21.10	0	0.00	21.10	3	21,146	0.01%
2018/11/12	0	0.00	1	21.10	21.10	-1	21,230	0.00%
2018/11/09	1	21.20	0	0.00	21.20	1	21,388	0.00%
2018/11/07	0	0.00	10	21.00	21.10	-10	21,259	-0.05%
2018/11/06	0	0.00	2	20.80	20.95	-2	21,331	-0.01%
2018/11/05	3	20.65	0	0.00	20.90	3	21,271	0.01%
2018/11/01	1	20.35	0	0.00	20.35	1	21,475	0.00%
2018/10/31	0	0.00	1	20.50	20.50	-1	21,654	0.00%
2018/10/30	1	19.60	110	19.91	19.85	-109	21,381	-0.51%	大賣/鉅額交易
2018/10/29	2.1	19.63	1	19.80	19.60	1.1	21,457	0.00%
2018/10/26	2	19.93	18	19.90	19.85	-16	21,237	-0.08%
2018/10/25	30	19.82	151.9	20.09	19.95	-121.9	20,989	-0.58%	大賣/鉅額交易
2018/10/24	159	20.26	6	20.15	20.40	153	20,864	0.73%	大買/鉅額交易
2018/10/23	42	20.56	10	20.60	20.55	32	20,596	0.16%
2018/10/22	110	20.95	3	20.95	20.90	107	20,634	0.52%	大買/鉅額交易
2018/10/19	4	21.09	1	21.20	21.20	3	21,371	0.01%
2018/10/18	1	21.30	111	21.26	21.30	-110	21,953	-0.50%	大賣/鉅額交易
2018/10/17	107	21.30	96	21.26	21.30	11	22,288	0.05%	大買/
2018/10/16	7	21.28	0	0.00	21.25	7	22,707	0.03%
2018/10/15	1	21.35	3	21.40	21.50	-2	22,810	-0.01%
2018/10/12	12	21.30	3	21.38	21.75	9	22,725	0.04%
2018/10/11	43	21.74	6	21.68	21.60	37	22,514	0.16%
2018/10/08	11	22.00	1	22.05	22.05	10	21,599	0.05%
2018/10/05	32	22.03	29	22.08	22.05	3	21,648	0.01%
2018/10/04	5	22.23	72	22.20	22.20	-67	21,719	-0.31%
2018/10/03	3	22.38	10	22.42	22.30	-7	21,664	-0.03%
2018/10/02	5	22.38	0	0.00	22.45	5	21,800	0.02%
2018/10/01	6	22.59	0	0.00	22.60	6	21,737	0.03%
2018/09/28	0	0.00	2.8	22.46	22.55	-2.8	21,924	-0.01%
2018/09/27	2	22.50	0	0.00	22.50	2	21,937	0.01%
2018/09/26	1	22.60	0	0.00	22.55	1	21,787	0.00%
2018/09/25	0.4	22.70	7	22.66	22.75	-6.6	21,931	-0.03%
2018/09/21	0.5	22.60	50	22.55	22.65	-49.5	21,926	-0.23%
2018/09/20	3	22.25	0	0.00	22.20	3	21,815	0.01%
2018/09/19	4	22.29	2.3	22.40	22.30	1.7	21,922	0.01%
2018/09/18	0.2	22.40	75	22.30	22.40	-74.8	21,967	-0.34%
2018/09/14	6	22.40	0	0.00	22.35	6	23,007	0.03%
2018/09/13	0	0.00	1	22.40	22.40	-1	23,321	0.00%
2018/09/12	4	22.20	0	0.00	22.25	4	23,916	0.02%
2018/09/11	0	0.00	1	22.25	22.30	-1	24,111	0.00%
2018/09/10	0	0.00	45	22.21	22.30	-45	24,379	-0.18%
2018/09/07	0	22.30	13	22.40	22.30	-13	24,644	-0.05%
2018/09/06	2	22.05	10	22.15	22.00	-8	24,498	-0.03%
2018/09/05	3	22.32	0	0.00	22.25	3	24,306	0.01%
2018/09/04	2	22.45	0	0.00	22.45	2	24,389	0.01%
2018/09/03	3	22.40	7.1	22.45	22.45	-4.1	24,495	-0.02%
2018/08/31	0	0.00	1	22.60	22.60	-1	24,580	0.00%
2018/08/30	0	0.00	5	22.40	22.45	-5	24,596	-0.02%
2018/08/29	7.1	22.51	26.3	22.49	22.60	-19.2	24,861	-0.08%
2018/08/28	0	0.00	18.4	22.38	22.45	-18.4	24,888	-0.07%
2018/08/27	0	0.00	8.6	22.17	22.25	-8.6	24,877	-0.03%
2018/08/24	1	22.15	5	22.15	22.25	-4	25,024	-0.02%
2018/08/23	0	0.00	5	22.40	22.35	-5	26,130	-0.02%
2018/08/22	2	22.20	20	22.18	22.25	-18	26,468	-0.07%
2018/08/21	0.5	22.05	34	21.94	22.00	-33.5	26,256	-0.13%
2018/08/20	0	0.00	2	21.83	21.80	-2	26,210	-0.01%
2018/08/17	151	21.88	5	21.90	21.75	146	26,200	0.56%	大買/鉅額交易
2018/08/16	16	21.53	0	0.00	21.80	16	26,087	0.06%
2018/08/15	4	21.66	50	21.70	21.55	-46	26,034	-0.18%
2018/08/14	4	21.60	11	21.65	21.70	-7	26,005	-0.03%
2018/08/13	23	21.59	1	21.55	21.60	22	26,031	0.08%
2018/08/10	1	21.60	0	0.00	21.80	1	25,809	0.00%
2018/08/09	1	21.75	15	21.89	21.70	-14	25,901	-0.05%
2018/08/08	7	21.91	10	21.93	21.95	-3	25,510	-0.01%
2018/08/07	12	21.98	19	21.95	21.65	-7	25,626	-0.03%
2018/08/06	12	21.61	0	0.00	21.65	12	25,757	0.05%
2018/08/03	0	0.00	12	21.30	21.30	-12	25,721	-0.05%
2018/08/02	4	21.34	0	0.00	21.25	4	25,593	0.02%
2018/08/01	0	0.00	22	21.35	21.40	-22	25,543	-0.09%
2018/07/31	14	21.32	10	21.35	21.35	4	25,618	0.02%
2018/07/30	11	20.85	42.1	20.98	21.00	-31.1	25,488	-0.12%
2018/07/27	35	20.95	8	20.95	20.95	27	25,593	0.11%
2018/07/26	80	20.95	156	21.05	21.10	-76	25,359	-0.30%	大賣/
2018/07/25	25	22.40	158	22.42	22.45	-133	24,594	-0.54%	大賣/鉅額交易
2018/07/24	57	22.34	54	22.33	22.35	3	24,225	0.01%
2018/07/23	6	22.03	35	22.12	22.20	-29	23,943	-0.12%
2018/07/20	30	21.88	7.9	21.90	21.90	22.1	23,817	0.09%
2018/07/19	10	21.79	3	21.80	21.80	7	23,401	0.03%
2018/07/18	0	0.00	25	21.70	21.70	-25	23,302	-0.11%
2018/07/16	10	21.70	21	21.72	21.70	-11	23,204	-0.05%
2018/07/13	82	21.73	10.7	21.80	21.80	71.3	23,181	0.31%
2018/07/12	0	0.00	20	21.53	21.65	-20	22,993	-0.09%
2018/07/11	9	21.22	54	21.25	21.25	-45	22,821	-0.20%
2018/07/10	6	21.10	0	0.00	21.15	6	22,723	0.03%
2018/07/09	0	0.00	20	21.05	21.05	-20	22,706	-0.09%
2018/07/06	1	20.90	7	20.90	20.95	-6	22,809	-0.03%
2018/07/05	12	20.93	2.2	20.91	20.90	9.8	22,934	0.04%
2018/07/04	57	20.95	0	0.00	20.90	57	23,080	0.25%
2018/07/03	15	21.03	0	0.00	20.95	15	23,244	0.06%
2018/07/02	11	21.23	5	21.20	21.05	6	23,287	0.03%
2018/06/29	16	21.25	7.3	21.22	21.25	8.7	23,269	0.04%
2018/06/28	1	20.90	200	20.95	20.90	-199	23,018	-0.86%	大賣/鉅額交易
2018/06/27	0	0.00	101	21.00	21.00	-101	22,898	-0.44%	大賣/鉅額交易
2018/06/26	0	0.00	5.4	21.20	21.10	-5.4	22,866	-0.02%
2018/06/25	0	0.00	103	21.25	21.15	-103	22,765	-0.45%	大賣/鉅額交易
2018/06/22	9	20.89	6	20.90	20.90	3	22,187	0.01%
2018/06/21	220	21.07	0	0.00	21.05	220	21,835	1.01%	大買/鉅額交易
2018/06/20	203	21.25	3	21.23	21.20	200	21,448	0.93%	大買/鉅額交易
2018/06/19	3	21.32	22	21.30	21.20	-19	21,255	-0.09%
2018/06/15	23	21.47	3.1	21.45	21.50	19.9	20,993	0.09%
2018/06/14	18	21.51	5	21.45	21.40	13	20,688	0.06%
2018/06/13	2	21.80	0	0.00	21.75	2	20,651	0.01%
2018/06/12	8	21.93	3.8	21.94	21.95	4.2	20,943	0.02%
2018/06/11	1	21.85	2	21.85	21.90	-1	20,742	0.00%
2018/06/08	2	21.80	2	21.85	21.85	0	20,647	0.00%
2018/06/07	11	21.80	3	21.82	21.90	8	20,550	0.04%
2018/06/06	12	21.60	27	21.68	21.80	-15	20,481	-0.07%
2018/06/05	0	0.00	2.6	21.50	21.50	-2.6	20,094	-0.01%
2018/06/04	18	21.19	0	0.00	21.25	18	19,888	0.09%
2018/06/01	16	20.91	0	0.00	21.10	16	19,806	0.08%
2018/05/31	5	21.05	0	0.00	20.90	5	19,617	0.03%
2018/05/30	6	21.00	5	21.00	21.00	1	18,518	0.01%
2018/05/28	1	21.25	0	0.00	21.25	1	18,174	0.01%
2018/05/25	1	21.20	14.8	21.20	21.15	-13.8	18,447	-0.07%
2018/05/24	8	21.11	5	21.20	21.20	3	18,530	0.02%
2018/05/22	3	21.15	9.4	21.20	21.25	-6.4	18,789	-0.03%
2018/05/21	7	21.19	3	21.20	21.25	4	19,174	0.02%
2018/05/18	0	0.00	3	21.15	21.15	-3	19,484	-0.02%
2018/05/17	4	21.29	7	21.24	21.15	-3	19,752	-0.02%
2018/05/16	2	21.08	7	21.05	21.10	-5	19,724	-0.03%
2018/05/15	8	21.21	12	21.16	21.15	-4	20,236	-0.02%
2018/05/14	2	21.25	31	21.22	21.20	-29	21,219	-0.14%
2018/05/11	10	20.85	40	20.90	20.90	-30	20,891	-0.14%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/08	5	20.65	0	0.00	20.70	5	20,609	0.02%
2018/05/07	28	20.68	0	0.00	20.70	28	20,482	0.14%
2018/05/04	90	20.55	7	20.59	20.70	83	20,229	0.41%
2018/05/03	3	20.68	0	0.00	20.55	3	19,964	0.02%
2018/05/02	7	20.86	11	20.88	20.85	-4	19,853	-0.02%
2018/04/30	27	20.88	32	20.99	21.00	-5	19,823	-0.03%
2018/04/27	14	20.56	13	20.60	20.60	1	19,442	0.01%
2018/04/26	0	0.00	3	20.55	20.55	-3	19,337	-0.02%
2018/04/25	7	20.23	3	20.13	20.25	4	18,756	0.02%
2018/04/23	63	20.25	1	20.30	20.15	62	18,664	0.33%
2018/04/20	6	20.15	8	20.28	20.35	-2	18,459	-0.01%
2018/04/19	0	0.00	2	20.15	20.20	-2	18,391	-0.01%
2018/04/18	10	20.05	0	0.00	20.10	10	18,405	0.05%
2018/04/17	39	19.99	0	0.00	20.05	39	18,418	0.21%
2018/04/16	0	0.00	10	20.01	20.15	-10	18,419	-0.05%
2018/04/13	47	20.18	15	20.15	20.05	32	18,429	0.17%
2018/04/12	5	19.95	7	20.06	20.10	-2	18,673	-0.01%
2018/04/11	16	19.95	22	19.97	20.00	-6	18,618	-0.03%
2018/04/10	3	19.65	22	19.67	19.80	-19	18,443	-0.10%
2018/04/09	0	0.00	1	19.50	19.60	-1	18,617	-0.01%
2018/04/03	21	19.40	0	0.00	19.45	21	18,393	0.11%
2018/04/02	91	19.50	0	0.00	19.50	91	18,244	0.50%
2018/03/30	15	19.55	1	19.55	19.50	14	18,148	0.08%
2018/03/29	2	19.45	0	0.00	19.60	2	18,061	0.01%
2018/03/28	21	19.43	6.5	19.46	19.50	14.5	17,940	0.08%
2018/03/26	92	19.35	0	0.00	19.35	92	17,556	0.52%
2018/03/23	22	19.40	19.3	19.38	19.40	2.7	17,404	0.02%
2018/03/22	0	0.00	2	19.60	19.60	-2	17,160	-0.01%
2018/03/21	5	19.60	10	19.60	19.60	-5	17,019	-0.03%
2018/03/20	11	19.50	0	0.00	19.50	11	17,193	0.06%
2018/03/19	13	19.54	0	0.00	19.60	13	17,095	0.08%
2018/03/16	33	19.33	50	19.35	19.30	-17	16,798	-0.10%
2018/03/15	6	19.40	0	0.00	19.35	6	16,415	0.04%
2018/03/14	1	19.45	12	19.50	19.45	-11	16,414	-0.07%
2018/03/12	10	19.40	0	0.00	19.50	10	16,407	0.06%
2018/03/09	5	19.40	0	0.00	19.40	5	16,501	0.03%
2018/03/07	0	0.00	19	19.33	19.40	-19	16,752	-0.11%
2018/03/06	1	19.40	0	0.00	19.35	1	17,009	0.01%
2018/03/05	0	0.00	3	19.28	19.20	-3	17,229	-0.02%
2018/03/02	7	19.32	0	0.00	19.35	7	17,120	0.04%
2018/03/01	0	0.00	21	19.46	19.40	-21	17,038	-0.12%
2018/02/27	9	19.50	31	19.46	19.35	-22	16,915	-0.13%
2018/02/26	10	19.48	14	19.44	19.50	-4	16,660	-0.02%
2018/02/23	4	19.33	6	19.35	19.30	-2	16,730	-0.01%
2018/02/22	1	19.20	0	0.00	19.30	1	17,184	0.01%
2018/02/21	10	19.28	20	19.30	19.30	-10	17,463	-0.06%
2018/02/12	34	18.92	23	18.91	18.80	11	17,075	0.06%
2018/02/09	13	18.62	6	18.70	18.70	7	16,791	0.04%
2018/02/08	6	18.84	12	18.83	18.90	-6	16,543	-0.04%
2018/02/07	20	18.77	1	18.80	18.65	19	16,492	0.12%
2018/02/06	56	18.58	36	18.63	18.50	20	16,036	0.12%
2018/02/05	1	19.10	314	18.96	19.10	-313	14,890	-2.10%	大賣/鉅額交易
2018/02/01	2	19.30	32	19.35	19.30	-30	14,743	-0.20%
2018/01/31	201	19.23	1	19.25	19.20	200	14,772	1.35%	大買/鉅額交易
2018/01/30	6	19.31	4	19.40	19.30	2	14,652	0.01%
2018/01/29	4	19.40	5	19.41	19.50	-1	14,592	-0.01%
2018/01/26	105	19.40	0	0.00	19.45	105	14,560	0.72%	大買/鉅額交易
2018/01/25	105	19.30	101	19.35	19.50	4	14,466	0.03%	大買/大賣/
2018/01/24	10	19.34	0	0.00	19.45	10	14,371	0.07%
2018/01/23	1	19.50	2	19.50	19.55	-1	14,207	-0.01%
2018/01/22	2	19.53	0	0.00	19.60	2	14,192	0.01%
2018/01/18	2	19.50	26	19.51	19.55	-24	14,103	-0.17%
2018/01/17	0	0.00	8	19.42	19.50	-8	14,104	-0.06%
2018/01/16	1	19.55	0	0.00	19.45	1	13,944	0.01%
2018/01/15	2	19.45	0	0.00	19.50	2	13,804	0.01%
2018/01/11	3	19.45	23	19.50	19.55	-20	13,433	-0.15%
2018/01/10	0	0.00	3	19.50	19.60	-3	13,576	-0.02%
2018/01/09	2	19.50	10	19.55	19.60	-8	13,486	-0.06%
2018/01/08	7	19.60	1	19.40	19.60	6	13,493	0.04%
2018/01/05	7	19.30	7	19.30	19.35	0	13,108	0.00%
2018/01/04	10	19.20	30	19.28	19.30	-20	13,178	-0.15%
2018/01/03	0	0.00	31	19.09	19.35	-31	13,256	-0.23%
2018/01/02	10	18.85	0	0.00	18.90	10	12,821	0.08%