玉山金 (2884)-永豐金-苓雅券商分點個股進出

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
27.40
漲跌
▼0.25
漲幅
-0.90%
成交量
24,620張
產業
上市金融類股
3161人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	10.1	27.55	8	27.65	27.40	2.1	24,007	0.01%
2024/04/29	1	27.40	34.9	27.59	27.65	-33.9	23,856	-0.14%
2024/04/26	17	27.10	6.1	27.08	27.10	10.9	23,407	0.05%
2024/04/25	48.3	26.99	47	27.15	27.15	1.3	23,519	0.01%
2024/04/24	0.1	27.10	9	27.28	27.05	-8.9	23,463	-0.04%
2024/04/23	2	27.20	4	27.21	27.20	-2	23,582	-0.01%
2024/04/22	0	0.00	17.1	27.00	27.05	-17.1	23,508	-0.07%
2024/04/19	22	26.54	3	26.55	26.55	19	23,286	0.08%
2024/04/18	5	26.84	11	26.89	27.00	-6	22,782	-0.03%
2024/04/17	23.1	26.30	1	26.25	26.50	22.1	22,603	0.10%
2024/04/16	34.3	26.62	130.7	26.58	26.30	-96.5	22,238	-0.43%	大賣/
2024/04/15	12	26.98	4	27.10	27.05	8	21,578	0.04%
2024/04/12	1.1	27.05	1	27.00	27.10	0.1	21,487	0.00%
2024/04/11	36.1	27.10	36.1	27.24	27.25	0	21,342	0.00%
2024/04/10	4.5	27.13	5	27.13	27.15	-0.5	21,272	0.00%
2024/04/09	0.7	27.05	2.2	27.22	27.30	-1.5	21,201	-0.01%
2024/04/08	0.3	27.10	9	27.05	27.15	-8.7	21,091	-0.04%
2024/04/03	18.1	26.96	2	26.95	26.90	16.1	20,964	0.08%
2024/04/02	15	27.22	0	0.00	27.30	15	20,732	0.07%
2024/04/01	13	27.26	10.4	27.21	27.35	2.6	20,725	0.01%
2024/03/29	0	0.00	2.5	27.16	27.25	-2.5	20,636	-0.01%
2024/03/28	10.6	27.10	9	27.21	27.15	1.6	20,438	0.01%
2024/03/27	5	27.14	2	27.35	27.20	3	20,255	0.01%
2024/03/26	5	27.15	5.4	27.23	27.35	-0.4	20,157	0.00%
2024/03/25	5.1	27.08	3.6	27.09	27.05	1.4	19,831	0.01%
2024/03/22	204	27.10	215.6	27.05	27.10	-11.6	19,769	-0.06%	大買/大賣/
2024/03/21	1	26.80	43	26.74	26.75	-42	19,355	-0.22%
2024/03/20	1.2	26.41	0	0.00	26.50	1.2	19,372	0.01%
2024/03/19	13	26.42	8	26.56	26.55	5	19,384	0.03%
2024/03/18	3.1	26.45	30.5	26.49	26.50	-27.4	19,138	-0.14%
2024/03/15	2	26.00	11	26.20	26.20	-9	18,545	-0.05%
2024/03/14	0.1	26.05	32.5	25.94	26.05	-32.4	17,906	-0.18%
2024/03/13	1.4	25.58	31	25.63	25.70	-29.6	17,429	-0.17%
2024/03/12	1	25.55	11.2	25.59	25.65	-10.2	17,248	-0.06%
2024/03/11	1.1	25.30	13	25.40	25.50	-11.9	17,255	-0.07%
2024/03/08	9.3	25.34	12	25.30	25.30	-2.7	17,111	-0.02%
2024/03/07	2	25.30	11	25.37	25.40	-9	16,848	-0.05%
2024/03/06	6	25.45	0	0.00	25.40	6	16,754	0.04%
2024/03/05	2.5	25.31	0	0.00	25.30	2.5	17,078	0.01%
2024/03/04	0	0.00	4	25.36	25.35	-4	17,106	-0.02%
2024/03/01	4.1	25.27	25	25.31	25.35	-20.9	17,143	-0.12%
2024/02/29	4.1	25.24	3	25.27	25.25	1.1	17,045	0.01%
2024/02/27	66.5	25.09	3.1	25.08	25.10	63.4	16,349	0.39%
2024/02/26	16.3	24.36	297.6	24.39	24.35	-281.3	15,680	-1.79%	大賣/鉅額交易
2024/02/23	27.9	24.50	4	24.55	24.40	23.9	15,393	0.16%
2024/02/22	16	24.62	9	24.60	24.50	7	15,548	0.05%
2024/02/21	18	24.66	29.6	24.78	24.65	-11.6	15,462	-0.08%
2024/02/20	3	24.82	0.5	24.83	24.75	2.5	15,474	0.02%
2024/02/19	3	24.70	4	24.80	24.80	-1	15,942	-0.01%
2024/02/16	5	24.64	9	24.60	24.65	-4	16,164	-0.02%
2024/02/15	6	24.68	3.4	24.71	24.65	2.6	16,245	0.02%
2024/02/05	59.3	24.53	0	0.00	24.50	59.3	16,018	0.37%
2024/02/02	5.8	24.78	2	24.75	24.85	3.8	15,635	0.02%
2024/02/01	0.8	24.80	0	0.00	24.90	0.8	15,583	0.00%
2024/01/31	2	24.70	0.4	24.80	24.75	1.6	15,622	0.01%
2024/01/30	6.4	24.80	0	0.00	24.75	6.4	15,642	0.04%
2024/01/29	0	0.00	50.1	24.95	25.00	-50.1	15,754	-0.32%
2024/01/26	39	24.67	52.3	24.80	24.85	-13.3	15,870	-0.08%
2024/01/25	4	24.64	20	24.60	24.65	-16	15,891	-0.10%
2024/01/24	38.1	24.57	2.1	24.60	24.65	36	15,832	0.23%
2024/01/23	33	24.67	10	24.60	24.65	23	15,780	0.15%
2024/01/22	7.5	24.63	1	24.55	24.55	6.5	15,738	0.04%
2024/01/19	19.7	24.66	0	0.00	24.70	19.7	15,569	0.13%
2024/01/18	13.3	24.61	0	0.00	24.55	13.3	15,506	0.09%
2024/01/17	28.2	24.75	0	0.00	24.60	28.2	15,396	0.18%
2024/01/16	28.7	25.02	1	25.00	25.00	27.7	15,148	0.18%
2024/01/15	1.1	25.35	0	0.00	25.40	1.1	14,957	0.01%
2024/01/12	8	25.33	0	0.00	25.35	8	15,170	0.05%
2024/01/11	5	25.41	0	0.00	25.40	5	15,220	0.03%
2024/01/10	3	25.40	1	25.45	25.40	2	15,145	0.01%
2024/01/09	4	25.60	3	25.75	25.50	1	15,226	0.01%
2024/01/08	3	25.80	2	25.85	25.80	1	15,229	0.01%
2024/01/05	2	25.63	0	0.00	25.65	2	15,177	0.01%
2024/01/04	1.3	25.68	0	25.60	25.70	1.2	15,318	0.01%
2024/01/03	12	25.52	19.3	25.60	25.60	-7.3	15,632	-0.05%
2024/01/02	6	25.71	5.7	25.76	25.90	0.3	15,580	0.00%
2023/12/29	0	25.70	12	25.80	25.80	-12	15,639	-0.08%
2023/12/28	0.2	25.70	9	25.72	25.80	-8.8	15,982	-0.06%
2023/12/27	1	25.50	9	25.67	25.70	-8	15,958	-0.05%
2023/12/26	0	25.40	4.2	25.45	25.50	-4.2	15,869	-0.03%
2023/12/25	0	25.35	0	0.00	25.35	0	15,844	0.00%
2023/12/22	1.2	25.31	0.2	25.40	25.40	1.1	15,902	0.01%
2023/12/21	0.1	25.38	2.1	25.32	25.40	-2.1	15,928	-0.01%
2023/12/20	0.1	25.44	0	0.00	25.40	0.1	15,837	0.00%
2023/12/19	1.5	25.43	2.3	25.45	25.50	-0.8	15,759	-0.01%
2023/12/18	25	25.60	6	25.60	25.65	19	15,928	0.12%
2023/12/15	0	25.70	0.1	25.70	25.70	0	16,006	0.00%
2023/12/14	10	25.65	10.3	25.68	25.75	-0.3	15,631	0.00%
2023/12/13	0	0.00	11	25.36	25.45	-11	15,320	-0.07%
2023/12/12	0	25.50	4.2	25.50	25.50	-4.1	15,780	-0.03%
2023/12/11	1.7	25.57	3.2	25.48	25.60	-1.5	15,935	-0.01%
2023/12/08	5	25.55	8.3	25.60	25.60	-3.3	15,933	-0.02%
2023/12/07	3	25.40	10	25.50	25.50	-7	15,995	-0.04%
2023/12/06	0	0.00	9.2	25.57	25.55	-9.2	16,053	-0.06%
2023/12/05	0	0.00	2	25.38	25.45	-2	15,903	-0.01%
2023/12/04	4.3	25.13	9.3	25.24	25.25	-5	15,964	-0.03%
2023/12/01	16	25.32	0.2	25.25	25.25	15.8	16,050	0.10%
2023/11/30	1	25.60	5.2	25.60	25.60	-4.2	15,938	-0.03%
2023/11/29	2	25.58	52	25.65	25.55	-50	15,390	-0.32%
2023/11/28	0	0.00	1	25.65	25.70	-1	15,247	-0.01%
2023/11/27	13	25.48	0	0.00	25.35	13	15,485	0.08%
2023/11/24	2	25.40	0.6	25.45	25.50	1.4	15,446	0.01%
2023/11/22	14	25.54	16.1	25.50	25.50	-2	15,421	-0.01%
2023/11/21	1.1	25.50	25.9	25.42	25.70	-24.8	15,392	-0.16%
2023/11/20	1	25.10	8.3	25.15	25.20	-7.3	15,160	-0.05%
2023/11/17	1.1	25.10	15.2	25.13	25.15	-14.1	15,128	-0.09%
2023/11/16	10	24.95	108.4	24.83	25.15	-98.4	15,028	-0.65%	大賣/
2023/11/15	53	24.51	80	24.64	24.60	-27	14,492	-0.19%
2023/11/14	21.1	24.43	11.3	24.46	24.50	9.9	14,218	0.07%
2023/11/13	59.3	24.50	40	24.63	24.50	19.3	14,179	0.14%
2023/11/10	40.1	24.44	30	24.53	24.50	10.1	14,489	0.07%
2023/11/09	30	24.47	10	24.55	24.45	20	14,577	0.14%
2023/11/08	33.3	24.47	20.1	24.55	24.55	13.2	14,809	0.09%
2023/11/07	60.1	24.33	80	24.48	24.50	-19.9	14,679	-0.14%
2023/11/06	0	0.00	52	24.60	24.55	-52	14,703	-0.35%
2023/11/03	70	24.32	22.3	24.44	24.35	47.7	14,523	0.33%
2023/11/02	0	24.10	11	24.06	24.15	-11	14,579	-0.08%
2023/11/01	11.4	23.85	10	23.95	23.85	1.4	14,552	0.01%
2023/10/31	12	23.84	10.4	23.95	23.85	1.6	14,678	0.01%
2023/10/30	18.5	23.86	0	0.00	23.85	18.5	14,894	0.12%
2023/10/27	0	23.95	9	24.00	24.00	-9	14,857	-0.06%
2023/10/26	16	23.85	5	23.80	23.80	11	15,070	0.07%
2023/10/25	2.2	24.00	0	0.00	23.95	2.2	15,050	0.01%
2023/10/24	19.1	23.93	0	0.00	23.95	19.1	15,626	0.12%
2023/10/23	11	24.04	0	0.00	24.05	11	16,228	0.07%
2023/10/20	22.5	23.92	7	24.15	24.00	15.5	16,482	0.09%
2023/10/19	10.2	24.26	0	24.35	24.20	10.1	16,384	0.06%
2023/10/18	2.1	24.50	0	0.00	24.50	2.1	16,613	0.01%
2023/10/17	0	0.00	1	24.60	24.70	-1	16,772	-0.01%
2023/10/16	4.2	24.65	0.2	24.65	24.70	4	16,846	0.02%
2023/10/13	0.2	24.63	0	0.00	24.65	0.2	16,874	0.00%
2023/10/12	1	24.65	2.2	24.74	24.75	-1.2	17,048	-0.01%
2023/10/11	0.5	24.50	9.3	24.53	24.60	-8.7	17,071	-0.05%
2023/10/06	2	24.00	10.5	24.10	24.20	-8.5	16,857	-0.05%
2023/10/05	0.1	24.02	5.1	24.02	24.00	-5	16,946	-0.03%
2023/10/04	27.8	23.88	5	23.80	23.80	22.8	16,918	0.13%
2023/10/03	1.2	24.10	0.1	24.15	24.10	1.1	16,657	0.01%
2023/10/02	0.1	24.30	2	24.25	24.15	-1.9	16,730	-0.01%
2023/09/28	1.2	24.16	6.1	24.25	24.25	-5	17,234	-0.03%
2023/09/27	2.1	24.15	0	0.00	24.15	2.1	17,375	0.01%
2023/09/26	15.2	24.13	8.4	24.10	24.15	6.8	17,441	0.04%
2023/09/25	31	24.25	2	24.35	24.30	29	17,418	0.17%
2023/09/22	3.1	24.18	0.1	24.20	24.10	3	17,676	0.02%
2023/09/21	49.4	24.15	4	24.30	24.05	45.4	17,755	0.26%
2023/09/20	21	24.35	10.8	24.40	24.35	10.2	17,558	0.06%
2023/09/19	9.1	24.45	1.4	24.50	24.45	7.7	17,476	0.04%
2023/09/18	8.1	24.40	6	24.38	24.45	2.1	17,648	0.01%
2023/09/15	18.9	24.52	22.3	24.63	24.40	-3.4	17,710	-0.02%
2023/09/14	0	0.00	0.1	24.55	24.80	-0.1	17,220	0.00%
2023/09/13	2.1	24.25	52.3	24.30	24.30	-50.2	17,044	-0.29%
2023/09/12	5.5	24.16	1	24.25	24.25	4.5	17,281	0.03%
2023/09/11	2.4	24.12	2	24.15	24.15	0.4	17,201	0.00%
2023/09/08	18	24.20	46.2	24.17	24.20	-28.2	17,161	-0.16%
2023/09/07	4.3	24.25	2	24.20	24.20	2.3	17,201	0.01%
2023/09/06	10.5	24.39	0	0.00	24.35	10.5	17,154	0.06%
2023/09/05	2.5	24.59	19	24.55	24.50	-16.5	17,051	-0.10%
2023/09/04	1.1	24.65	0.1	24.70	24.60	1	17,088	0.01%
2023/09/01	10.2	24.57	0	0.00	24.55	10.2	17,206	0.06%
2023/08/31	6.1	24.72	0	0.00	24.45	6.1	17,334	0.04%
2023/08/30	1.5	24.82	11.4	24.89	24.80	-9.9	17,105	-0.06%
2023/08/29	0	24.60	1.2	24.57	24.60	-1.2	17,267	-0.01%
2023/08/28	2.1	24.57	10	24.65	24.50	-7.9	17,312	-0.05%
2023/08/25	4	24.40	0	0.00	24.35	4	17,853	0.02%
2023/08/24	26.1	24.41	1	24.35	24.40	25.1	17,935	0.14%
2023/08/23	3.2	24.55	0	0.00	24.55	3.2	17,763	0.02%
2023/08/22	25	24.70	1	24.75	24.65	24	17,798	0.14%
2023/08/21	2	24.83	8	24.85	24.85	-6	17,833	-0.03%
2023/08/18	1.1	24.66	0	0.00	24.60	1.1	17,896	0.01%
2023/08/17	9.1	24.52	4	24.45	24.50	5.1	17,943	0.03%
2023/08/16	19.3	24.58	4.3	24.57	24.55	15	17,968	0.08%
2023/08/15	53.2	25.09	0	0.00	25.00	53.2	18,074	0.29%
2023/08/14	6.2	25.37	2	25.60	25.35	4.2	18,157	0.02%
2023/08/11	2	25.83	5	25.75	25.70	-3	18,303	-0.02%
2023/08/10	2.2	25.91	4	25.78	25.85	-1.8	18,654	-0.01%
2023/08/09	2.1	25.70	21	25.77	25.90	-18.9	18,587	-0.10%
2023/08/08	10	25.65	0	0.00	25.60	10	18,629	0.05%
2023/08/07	1.6	25.69	2	25.70	25.75	-0.4	18,521	0.00%
2023/08/04	1.5	25.63	2	25.67	25.55	-0.6	19,029	0.00%
2023/08/02	19.2	25.67	0	0.00	25.65	19.2	19,034	0.10%
2023/08/01	0	26.00	1	25.95	25.95	-1	18,926	-0.01%
2023/07/31	6	25.98	3	25.93	25.85	3	18,911	0.02%
2023/07/28	8	25.93	0	0.00	25.95	8	18,840	0.04%
2023/07/27	17.3	25.96	5.9	25.97	26.00	11.4	19,073	0.06%
2023/07/26	15	26.89	69	26.84	26.95	-54	18,746	-0.29%
2023/07/25	2	26.35	16.2	26.38	26.55	-14.2	18,198	-0.08%
2023/07/24	54	26.45	54.2	26.25	26.25	-0.2	17,976	0.00%
2023/07/21	2	26.50	3.4	26.56	26.45	-1.4	17,922	-0.01%
2023/07/20	0	0.00	50.8	26.60	26.60	-50.8	17,686	-0.29%
2023/07/19	1	26.45	13	26.35	26.45	-12	17,536	-0.07%
2023/07/18	50	26.40	10	26.41	26.45	40	17,454	0.23%
2023/07/17	5	26.35	23.2	26.30	26.45	-18.1	17,439	-0.10%
2023/07/14	0.1	26.08	0.1	26.10	26.30	0	17,330	0.00%
2023/07/13	0.3	26.02	4	26.00	26.00	-3.7	17,212	-0.02%
2023/07/12	5.1	25.64	0.1	25.75	25.95	5	17,202	0.03%
2023/07/11	17.1	25.60	1	25.60	25.80	16.1	17,178	0.09%
2023/07/10	7.6	25.53	1	25.40	25.45	6.6	17,133	0.04%
2023/07/07	9.9	25.50	4.2	25.56	25.55	5.7	17,090	0.03%
2023/07/06	3.5	25.83	1	26.00	25.80	2.5	17,046	0.01%
2023/07/05	0	26.13	0	0.00	26.15	0	16,503	0.00%
2023/07/04	2.1	26.00	1	26.00	26.05	1.1	16,516	0.01%
2023/07/03	1	26.15	6	26.20	26.20	-5	17,050	-0.03%
2023/06/30	1.1	26.18	4	26.05	26.05	-2.9	17,383	-0.02%
2023/06/29	4.4	26.03	5	26.02	25.95	-0.6	17,356	0.00%
2023/06/28	0	26.15	1	26.10	26.10	-1	17,343	-0.01%
2023/06/27	6.1	26.11	0	0.00	26.20	6.1	17,375	0.03%
2023/06/26	1.6	26.38	1	26.40	26.35	0.6	17,445	0.00%
2023/06/21	10.3	26.40	12.4	26.33	26.40	-2.1	17,372	-0.01%
2023/06/20	2	26.20	10	26.30	26.30	-8	17,509	-0.05%
2023/06/19	5	26.10	6	26.26	26.30	-1	17,602	-0.01%
2023/06/16	0.3	26.27	2.9	26.31	26.20	-2.7	17,763	-0.01%
2023/06/15	65	26.17	63.1	26.25	26.25	2	17,695	0.01%
2023/06/14	1	26.25	0.2	26.30	26.25	0.8	18,005	0.00%
2023/06/13	0.4	26.30	10.1	26.33	26.30	-9.7	18,799	-0.05%
2023/06/12	17.6	26.26	11.6	26.20	26.20	6	18,972	0.03%
2023/06/09	6.1	26.59	2	26.55	26.50	4.1	19,209	0.02%
2023/06/08	6.1	26.54	6.9	26.60	26.60	-0.8	19,690	0.00%
2023/06/07	0	0.00	7.4	26.63	26.70	-7.4	20,013	-0.04%
2023/06/06	4	26.54	7.1	26.65	26.55	-3.1	20,186	-0.02%
2023/06/05	4	26.44	86.2	26.30	26.35	-82.2	20,288	-0.41%
2023/06/02	6.6	26.05	29.7	26.04	26.00	-23.2	20,283	-0.11%
2023/06/01	2.2	25.92	4	25.88	25.85	-1.8	20,341	-0.01%
2023/05/31	0.2	25.95	3.5	25.95	25.90	-3.3	20,433	-0.02%
2023/05/30	1.7	25.91	0.2	25.95	25.90	1.5	20,093	0.01%
2023/05/29	0.2	25.85	18	25.88	25.80	-17.8	20,295	-0.09%
2023/05/26	1.2	25.77	3	25.88	25.75	-1.8	21,019	-0.01%
2023/05/25	2	25.80	1	25.95	25.80	1	21,338	0.00%
2023/05/24	4.2	26.00	53	25.99	26.10	-48.8	21,844	-0.22%
2023/05/23	2	26.15	5	26.10	26.10	-3	24,309	-0.01%
2023/05/22	4.1	26.27	3.4	26.19	26.20	0.7	24,670	0.00%
2023/05/19	0.1	26.19	11.2	26.22	26.30	-11.1	24,822	-0.04%
2023/05/18	10	25.85	6.1	25.96	26.00	3.9	24,535	0.02%
2023/05/17	1	25.65	37.3	25.64	25.90	-36.2	24,518	-0.15%
2023/05/16	0.6	25.30	10.8	25.50	25.70	-10.2	24,504	-0.04%
2023/05/15	4	25.17	0.3	25.28	25.30	3.8	24,649	0.02%
2023/05/12	11.1	25.26	2	25.25	25.25	9.1	24,732	0.04%
2023/05/11	2	25.45	7.5	25.38	25.45	-5.5	24,717	-0.02%
2023/05/10	5.2	25.44	43.1	25.40	25.50	-37.9	24,967	-0.15%
2023/05/09	11	24.96	31.5	25.01	25.05	-20.5	24,612	-0.08%
2023/05/08	1.2	24.96	9	24.97	24.95	-7.8	24,684	-0.03%
2023/05/05	8	24.89	11	24.90	24.95	-3	24,564	-0.01%
2023/05/04	3	24.82	6.1	24.79	24.90	-3.1	24,734	-0.01%
2023/05/03	3.2	24.76	29.2	24.75	24.80	-26	24,849	-0.10%
2023/05/02	8	24.63	6.8	24.66	24.90	1.2	25,028	0.00%
2023/04/28	0	24.88	50.1	24.90	24.95	-50	25,602	-0.20%
2023/04/27	24.6	24.77	8	24.80	24.80	16.6	25,915	0.06%
2023/04/26	1.2	24.91	53.8	24.95	24.95	-52.6	26,074	-0.20%
2023/04/25	2	24.85	50.3	25.00	24.95	-48.3	26,059	-0.19%
2023/04/24	2	24.85	55	24.90	25.00	-53	26,186	-0.20%
2023/04/21	17.4	24.81	0.2	24.85	24.85	17.2	26,318	0.07%
2023/04/20	12.1	24.90	10.3	24.90	24.90	1.8	26,408	0.01%
2023/04/19	33.7	25.01	0.1	25.10	25.05	33.6	26,893	0.13%
2023/04/18	4.1	25.21	20.1	25.24	25.30	-16	26,824	-0.06%
2023/04/17	1.4	25.16	15	25.19	25.25	-13.6	26,845	-0.05%
2023/04/14	0	0.00	11.1	25.29	25.45	-11.1	26,928	-0.04%
2023/04/13	0	25.25	10	25.25	25.30	-10	26,870	-0.04%
2023/04/12	0	0.00	26	25.17	25.30	-26	26,846	-0.10%
2023/04/11	26	25.13	31.9	25.25	25.25	-5.9	26,870	-0.02%
2023/04/10	50.7	24.95	51	24.95	25.00	-0.3	26,754	0.00%
2023/04/07	76.1	24.99	68	25.02	25.00	8.1	26,718	0.03%
2023/04/06	21.1	25.36	63.9	25.47	25.45	-42.9	26,524	-0.16%
2023/03/31	66.2	25.15	67	25.29	25.30	-0.8	25,953	0.00%
2023/03/30	4	24.95	63.1	24.96	25.00	-59.1	25,577	-0.23%
2023/03/29	0	0.00	66.3	24.90	24.90	-66.3	25,366	-0.26%
2023/03/28	1.1	24.80	3	24.85	24.80	-1.9	25,574	-0.01%
2023/03/27	1	24.70	3.1	24.70	24.70	-2.1	25,631	-0.01%
2023/03/24	1.5	24.67	6.2	24.65	24.70	-4.7	25,780	-0.02%
2023/03/23	7	24.56	19	24.47	24.65	-12	25,780	-0.05%
2023/03/22	25.1	24.36	5	24.45	24.45	20.1	25,746	0.08%
2023/03/21	32	24.02	0	0.00	23.95	32	25,969	0.12%
2023/03/20	19.2	23.65	7	23.75	23.75	12.2	25,940	0.05%
2023/03/17	22.3	23.64	15	23.78	23.70	7.2	25,820	0.03%
2023/03/16	49.5	23.62	1	23.60	23.55	48.5	25,737	0.19%
2023/03/15	34.1	24.09	0	0.00	24.00	34.1	25,346	0.13%
2023/03/14	51.8	24.07	0	0.00	24.05	51.8	25,227	0.21%
2023/03/13	20.9	24.23	27	24.23	24.35	-6.1	24,999	-0.02%
2023/03/10	43.4	24.62	7	24.59	24.55	36.4	24,830	0.15%
2023/03/09	19.7	24.88	0	0.00	24.85	19.7	24,730	0.08%
2023/03/08	25	24.99	6	25.00	25.00	19	25,046	0.08%
2023/03/07	0	0.00	3	24.97	25.00	-3	25,186	-0.01%
2023/03/06	2	24.85	12	24.85	24.85	-10	25,275	-0.04%
2023/03/03	2.2	24.70	7	24.74	24.65	-4.8	25,394	-0.02%
2023/03/02	12.1	24.76	15	24.70	24.70	-2.9	25,413	-0.01%
2023/03/01	8	24.79	4.2	24.75	24.80	3.8	25,464	0.02%
2023/02/24	23	24.94	8	24.90	24.95	15	25,274	0.06%
2023/02/23	7.2	24.93	18.7	24.92	24.95	-11.5	24,712	-0.05%
2023/02/22	35	24.71	15	24.67	24.90	20	24,520	0.08%
2023/02/21	129.3	24.69	295.2	24.72	24.75	-165.9	24,211	-0.69%	大買/大賣/鉅額交易
2023/02/20	8	25.95	26.2	25.98	26.00	-18.2	22,032	-0.08%
2023/02/17	4	25.35	10	25.42	25.40	-6	22,020	-0.03%
2023/02/16	15	25.10	4	25.10	25.10	11	22,302	0.05%
2023/02/15	12.6	25.03	7	25.12	25.05	5.6	22,859	0.02%
2023/02/14	15.7	25.26	5	25.25	25.25	10.7	22,744	0.05%
2023/02/13	28	25.01	36.1	25.13	25.20	-8.1	22,744	-0.04%
2023/02/10	8.1	24.68	0	0.00	24.70	8.1	22,403	0.04%
2023/02/09	2	24.50	11	24.55	24.60	-9	22,403	-0.04%
2023/02/08	14.1	24.54	4	24.45	24.50	10.1	22,448	0.04%
2023/02/07	19.2	24.48	0	0.00	24.40	19.2	22,204	0.09%
2023/02/06	6.1	24.56	3	24.55	24.50	3	22,109	0.01%
2023/02/03	2	24.70	0	24.75	24.70	2	21,991	0.01%
2023/02/02	15	24.60	6.1	24.70	24.65	8.9	22,066	0.04%
2023/02/01	1.1	24.61	0	0.00	24.65	1.1	21,983	0.00%
2023/01/31	17.7	24.65	10	24.71	24.50	7.7	22,091	0.03%
2023/01/30	24.5	24.38	0.3	25.00	24.90	24.2	21,892	0.11%
2023/01/17	5.1	24.28	0	0.00	24.15	5.1	21,493	0.02%
2023/01/16	9.5	24.44	18	24.53	24.45	-8.5	21,542	-0.04%
2023/01/13	3.6	24.27	0	0.00	24.25	3.6	21,747	0.02%
2023/01/12	4.3	24.19	0	0.00	24.05	4.3	22,253	0.02%
2023/01/11	8.7	24.44	4	24.50	24.20	4.7	22,618	0.02%
2023/01/10	7.1	24.39	0	0.00	24.50	7.1	23,176	0.03%
2023/01/09	0.5	24.50	17.5	24.53	24.60	-17	23,482	-0.07%
2023/01/06	1.4	23.97	1	24.00	23.95	0.4	23,520	0.00%
2023/01/05	18.3	23.96	0	0.00	24.00	18.3	24,293	0.08%
2023/01/04	6.4	23.84	0	0.00	23.80	6.4	24,469	0.03%
2023/01/03	2.2	23.86	0	0.00	24.00	2.2	24,994	0.01%
2022/12/30	3	24.20	6	24.18	24.05	-3	25,089	-0.01%
2022/12/29	12	23.98	0	0.00	24.10	12	25,674	0.05%
2022/12/28	0.2	24.20	5	24.20	24.05	-4.9	25,844	-0.02%
2022/12/27	0.3	24.28	0.1	24.25	24.30	0.2	26,088	0.00%
2022/12/26	0.1	24.29	0	0.00	24.15	0.1	26,483	0.00%
2022/12/23	2.1	24.08	0	0.00	24.10	2.1	26,908	0.01%
2022/12/22	0.1	24.25	4	24.24	24.35	-4	27,330	-0.01%
2022/12/21	5.1	24.01	2	24.05	24.10	3.1	27,681	0.01%
2022/12/20	21	24.01	1	24.15	24.00	20	27,990	0.07%
2022/12/19	12	24.09	0	0.00	24.30	12	28,030	0.04%
2022/12/16	21.3	24.26	0	0.00	24.25	21.3	28,079	0.08%
2022/12/15	1	24.45	1	24.50	24.60	0	28,313	0.00%
2022/12/14	0	0.00	3	24.60	24.65	-3	28,358	-0.01%
2022/12/13	6.6	24.26	0	0.00	24.20	6.6	28,309	0.02%
2022/12/12	0	24.50	23.2	24.49	24.55	-23.2	27,953	-0.08%
2022/12/09	1.1	24.66	2	24.63	24.65	-0.9	28,309	0.00%
2022/12/08	0	24.35	7	24.41	24.65	-7	28,421	-0.02%
2022/12/07	0.1	24.28	4	24.34	24.40	-3.9	28,384	-0.01%
2022/12/06	11	24.12	1	24.15	24.20	10	28,176	0.04%
2022/12/05	2	24.30	3	24.45	24.25	-1	28,230	0.00%
2022/12/02	15.7	24.27	0	0.00	24.15	15.7	28,164	0.06%
2022/12/01	8	24.68	3	24.82	24.60	5	28,065	0.02%
2022/11/30	0	0.00	5.6	24.56	24.80	-5.6	27,907	-0.02%
2022/11/29	10.2	24.30	18	24.29	24.50	-7.8	27,597	-0.03%
2022/11/28	8.1	23.78	5	24.01	24.10	3.1	27,285	0.01%
2022/11/25	9.5	23.99	0	0.00	24.15	9.5	27,359	0.03%
2022/11/24	1.8	24.17	1	24.15	24.25	0.8	27,342	0.00%
2022/11/23	5.5	23.95	0	0.00	24.00	5.5	27,320	0.02%
2022/11/22	3.2	23.64	0	0.00	23.75	3.2	27,186	0.01%
2022/11/21	1.1	23.61	0	0.00	23.75	1.1	27,053	0.00%
2022/11/18	2.2	23.60	1	23.50	23.70	1.2	26,863	0.00%
2022/11/17	4.7	23.72	10	23.75	23.75	-5.3	26,730	-0.02%
2022/11/16	6.1	24.03	1	24.10	24.00	5.1	26,587	0.02%
2022/11/15	3.4	24.09	10.4	24.01	24.20	-7	26,305	-0.03%
2022/11/14	6	23.97	2	23.95	24.05	4	25,900	0.02%
2022/11/11	2.1	23.76	4	23.89	24.00	-1.9	25,449	-0.01%
2022/11/10	8	23.26	0	0.00	23.20	8	24,852	0.03%
2022/11/09	11	23.43	2	23.35	23.45	9	24,785	0.04%
2022/11/08	6	23.46	0	0.00	23.50	6	24,490	0.02%
2022/11/07	1.2	23.31	8	23.36	23.50	-6.8	24,427	-0.03%
2022/11/04	1.1	22.87	5.4	22.98	23.05	-4.2	24,457	-0.02%
2022/11/03	6	23.07	0	0.00	23.05	6	24,429	0.02%
2022/11/02	2	23.20	0	0.00	23.25	2	24,583	0.01%
2022/11/01	0.6	23.51	1	23.45	23.40	-0.4	24,560	0.00%
2022/10/31	2	23.20	4	23.40	23.20	-2	24,549	-0.01%
2022/10/28	1.2	23.05	20	23.29	23.15	-18.8	24,458	-0.08%
2022/10/27	17	23.36	3	23.35	23.10	14	24,668	0.06%
2022/10/26	14	22.90	7	23.29	23.20	7	24,592	0.03%
2022/10/25	15.1	22.68	0	0.00	22.80	15.1	24,368	0.06%
2022/10/24	18.1	22.82	6	22.83	22.85	12.1	24,346	0.05%
2022/10/21	6.1	22.58	9	22.97	22.95	-2.9	24,367	-0.01%
2022/10/20	14.6	22.18	23	22.45	22.55	-8.4	24,420	-0.03%
2022/10/19	52	22.73	0	0.00	22.50	52	24,148	0.22%
2022/10/18	21.6	22.96	3	22.95	23.00	18.6	24,006	0.08%
2022/10/17	32.4	23.10	21.5	23.13	23.10	11	23,675	0.05%
2022/10/14	23.6	23.62	2	23.55	23.55	21.6	23,619	0.09%
2022/10/13	42.6	23.82	10	23.80	23.75	32.6	23,349	0.14%
2022/10/12	2.3	24.17	2	24.43	24.60	0.3	22,797	0.00%
2022/10/11	47	24.63	6	24.50	24.40	41	22,867	0.18%
2022/10/07	3.1	25.30	1	25.30	25.30	2.1	22,305	0.01%
2022/10/06	20.3	25.32	0.3	25.40	25.45	20	22,453	0.09%
2022/10/05	20.2	25.29	0	0.00	25.25	20.2	22,312	0.09%
2022/10/04	15.7	25.34	2.4	25.41	25.30	13.2	22,603	0.06%
2022/10/03	15	25.37	13.1	25.35	25.35	1.9	23,041	0.01%
2022/09/30	8.4	25.84	0	0.00	25.75	8.4	22,887	0.04%
2022/09/29	10.2	26.03	42.9	26.03	26.10	-32.7	22,759	-0.14%
2022/09/28	18.3	26.08	16.1	26.11	26.10	2.1	22,658	0.01%
2022/09/27	14.8	26.20	1	26.10	26.15	13.8	22,376	0.06%
2022/09/26	24.6	26.40	5	26.40	26.35	19.6	22,217	0.09%
2022/09/23	14.4	26.75	0	0.00	26.75	14.4	22,276	0.06%
2022/09/22	45.1	26.86	14	26.80	26.80	31.1	22,245	0.14%
2022/09/21	2	27.30	0	0.00	27.30	2	21,945	0.01%
2022/09/20	1.3	27.41	0	0.00	27.40	1.3	21,898	0.01%
2022/09/19	0	0.00	0.5	27.50	27.40	-0.5	21,916	0.00%
2022/09/16	14.1	27.39	6.5	27.50	27.40	7.6	21,998	0.03%
2022/09/15	2	27.33	3	27.53	27.55	-1	21,723	0.00%
2022/09/14	34	27.45	0	0.00	27.40	34	21,826	0.16%
2022/09/13	0.7	27.85	2.2	27.83	27.75	-1.5	21,825	-0.01%
2022/09/12	0.4	27.70	1	27.50	27.75	-0.6	21,909	0.00%
2022/09/08	13	27.40	4	27.50	27.50	9	22,215	0.04%
2022/09/07	18.1	27.41	1	27.40	27.30	17.1	22,493	0.08%
2022/09/06	2.3	27.67	3	27.80	27.80	-0.7	22,502	0.00%
2022/09/05	6.6	27.53	0	0.00	27.55	6.6	22,607	0.03%
2022/09/02	16.7	27.65	0	0.00	27.60	16.7	22,677	0.07%
2022/09/01	20.5	27.78	1	27.65	27.65	19.5	22,680	0.09%
2022/08/31	4	27.80	5.4	27.94	28.20	-1.3	22,507	-0.01%
2022/08/30	10.1	27.65	8	27.65	27.65	2.1	22,279	0.01%
2022/08/29	8	27.54	5.1	27.70	27.70	2.9	22,262	0.01%
2022/08/26	5	27.87	5	28.00	28.00	0	22,205	0.00%
2022/08/25	7.6	27.88	2	27.83	27.80	5.6	22,389	0.03%
2022/08/24	6	27.56	1	27.65	27.65	5	22,660	0.02%
2022/08/23	6.4	27.58	3	27.55	27.55	3.4	23,486	0.01%
2022/08/22	5.5	27.84	10	27.85	27.80	-4.5	23,625	-0.02%
2022/08/19	3.9	28.01	0	0.00	28.05	3.9	23,772	0.02%
2022/08/18	8.2	28.00	0	0.00	28.05	8.2	24,571	0.03%
2022/08/17	20.3	28.13	5	28.25	28.25	15.3	24,592	0.06%
2022/08/16	6.2	28.24	5.1	28.29	28.30	1.1	24,579	0.00%
2022/08/15	5	28.37	0	0.00	28.35	5	24,915	0.02%
2022/08/12	1.4	28.42	0	0.00	28.45	1.4	25,136	0.01%
2022/08/11	13	28.28	33.8	28.46	28.50	-20.8	25,489	-0.08%
2022/08/10	0.4	28.30	0	0.00	28.15	0.4	25,919	0.00%
2022/08/09	54	27.84	10	28.05	28.10	44	26,201	0.17%
2022/08/08	7	27.39	5	27.55	27.60	2	26,293	0.01%
2022/08/05	0	0.00	2	27.50	27.55	-2	26,864	-0.01%
2022/08/04	1.2	27.21	0	0.00	27.30	1.2	27,340	0.00%
2022/08/03	9	27.02	10	27.14	27.20	-1	27,583	0.00%
2022/08/02	29	27.22	34	27.39	27.35	-5	28,013	-0.02%
2022/08/01	9	27.28	1	27.35	27.20	8	28,162	0.03%
2022/07/29	49.2	27.42	10	27.10	27.50	39.2	28,435	0.14%
2022/07/28	29.1	27.46	16.4	27.38	27.65	12.6	28,289	0.04%
2022/07/27	0	0.00	25	29.21	29.35	-25	28,025	-0.09%
2022/07/26	6.2	29.15	2	29.15	29.20	4.2	27,904	0.02%
2022/07/25	2	29.35	12.6	29.20	29.15	-10.6	27,790	-0.04%
2022/07/22	5.1	28.82	60.4	29.10	29.05	-55.3	27,909	-0.20%
2022/07/21	11.4	27.95	4.2	28.24	28.45	7.2	27,922	0.03%
2022/07/20	3	28.09	1.1	28.16	27.85	2	27,933	0.01%
2022/07/19	28	27.79	0	0.00	27.85	28	27,927	0.10%
2022/07/18	28	27.95	7	27.77	28.00	21	28,027	0.07%
2022/07/15	7.3	27.10	5	27.15	27.20	2.3	27,870	0.01%
2022/07/14	24	27.27	24	27.39	27.40	0	27,967	0.00%
2022/07/13	12.1	27.06	17	27.18	27.10	-4.9	27,947	-0.02%
2022/07/12	39.7	26.50	40	26.70	26.50	-0.3	28,125	0.00%
2022/07/11	42.9	27.30	29	27.07	27.05	13.9	27,990	0.05%
2022/07/08	13.3	28.51	0	0.00	28.30	13.3	28,352	0.05%
2022/07/07	15.8	28.40	12.1	28.55	28.60	3.7	28,510	0.01%
2022/07/06	22	28.74	0	0.00	28.60	22	28,719	0.08%
2022/07/05	0	0.00	1	29.15	29.05	-1	29,133	0.00%
2022/07/04	0.3	29.05	0	0.00	28.95	0.3	29,590	0.00%
2022/07/01	8	28.96	9.2	29.16	29.10	-1.2	30,456	0.00%
2022/06/30	8	29.04	0	0.00	29.00	8	30,507	0.03%
2022/06/24	3	29.67	26.2	29.64	29.65	-23.2	31,025	-0.07%
2022/06/23	0	0.00	19	29.37	29.40	-19	31,097	-0.06%
2022/06/22	4	29.13	2	29.03	28.95	2	30,976	0.01%
2022/06/21	0	0.00	2	29.48	29.50	-2	30,840	-0.01%
2022/06/20	1	29.00	1.2	29.32	29.00	-0.2	30,838	0.00%
2022/06/17	8.3	28.98	0	29.30	29.10	8.3	30,830	0.03%
2022/06/16	56.1	29.74	1	29.70	29.50	55.1	30,482	0.18%
2022/06/15	0	29.15	0	0.00	29.15	0	30,603	0.00%
2022/06/14	20	29.40	3	29.03	29.45	17	30,745	0.06%
2022/06/13	21	28.89	0	0.00	28.90	21	30,810	0.07%
2022/06/10	13	29.16	1	29.35	29.15	12	30,665	0.04%
2022/06/09	6	29.09	0	0.00	29.15	6	30,719	0.02%
2022/06/08	3	29.42	0	0.00	29.50	3	30,664	0.01%
2022/06/07	0.1	29.45	0	0.00	29.35	0.1	30,891	0.00%
2022/06/02	8.1	29.54	2	29.55	29.55	6.1	31,306	0.02%
2022/06/01	36.1	29.98	24	29.88	29.80	12.1	31,558	0.04%
2022/05/31	23	29.71	22	30.60	30.60	1	31,353	0.00%
2022/05/30	10.1	29.82	8	29.89	30.05	2.1	30,566	0.01%
2022/05/27	15.1	28.95	13	29.34	29.40	2.1	30,477	0.01%
2022/05/26	30.1	28.83	16	28.80	28.80	14.1	30,519	0.05%
2022/05/25	0.1	29.51	0	0.00	29.55	0.1	30,243	0.00%
2022/05/24	1	29.75	7	29.54	29.45	-6	30,635	-0.02%
2022/05/23	0	0.00	1	29.25	29.45	-1	30,589	0.00%
2022/05/20	3	28.98	2	28.95	28.90	1	30,556	0.00%
2022/05/19	13.1	28.77	0	0.00	28.75	13.1	30,358	0.04%
2022/05/18	25	28.80	16	29.47	29.60	9	29,968	0.03%
2022/05/17	35.4	28.84	17	28.60	28.60	18.4	29,719	0.06%
2022/05/16	17	29.03	9	29.20	29.10	8	29,628	0.03%
2022/05/13	11	29.20	32	29.29	29.45	-21	29,513	-0.07%
2022/05/12	29.3	29.90	37	29.58	29.50	-7.7	29,045	-0.03%
2022/05/11	9	30.47	5	30.65	30.65	4	28,676	0.01%
2022/05/10	18.3	29.82	9	30.12	30.35	9.3	28,560	0.03%
2022/05/09	65.4	30.82	36	30.71	30.70	29.4	28,178	0.10%
2022/05/06	40.1	31.45	24	31.60	31.80	16.1	28,159	0.06%
2022/05/05	20	32.34	21	32.10	32.10	-1	28,325	0.00%
2022/05/04	11.2	32.41	11.3	32.45	32.40	-0.2	28,119	0.00%
2022/05/03	30.2	33.09	29	32.73	32.70	1.2	28,203	0.00%
2022/04/29	10	33.50	6	33.70	33.85	4	27,989	0.01%
2022/04/28	11	33.06	6	33.13	33.30	5	27,975	0.02%
2022/04/27	7.1	33.08	0	0.00	33.20	7.1	27,580	0.03%
2022/04/26	1.4	33.41	10.5	33.24	33.45	-9.1	27,301	-0.03%
2022/04/25	30.8	32.41	14	32.40	32.45	16.8	26,959	0.06%
2022/04/22	1.3	32.26	30.5	32.60	33.00	-29.2	26,784	-0.11%
2022/04/21	11.3	32.38	8	32.34	32.20	3.3	26,673	0.01%
2022/04/20	15.1	31.97	21	32.10	32.50	-5.9	26,892	-0.02%
2022/04/19	3.3	32.22	1	32.25	32.15	2.3	26,908	0.01%
2022/04/18	66.1	32.25	15.8	31.96	32.20	50.3	26,963	0.19%
2022/04/15	14.8	33.23	8.1	33.35	33.30	6.7	26,415	0.03%
2022/04/14	71.3	34.15	21.6	34.20	33.35	49.7	26,342	0.19%
2022/04/13	1	35.05	11	35.27	35.25	-10	25,645	-0.04%
2022/04/12	20	34.94	18.2	35.13	35.15	1.8	25,441	0.01%
2022/04/11	6	35.30	22	35.29	35.35	-16	25,024	-0.06%
2022/04/08	8	34.18	22.7	34.60	34.85	-14.7	24,284	-0.06%
2022/04/07	17.7	34.20	11	34.31	33.75	6.7	23,842	0.03%
2022/04/06	20.4	33.26	88	33.68	34.05	-67.6	22,977	-0.29%
2022/04/01	20	32.86	1	33.00	33.00	19	22,610	0.08%
2022/03/31	5	33.11	32.4	33.10	33.05	-27.4	22,363	-0.12%
2022/03/30	2	32.83	2.6	32.84	32.85	-0.6	22,078	0.00%
2022/03/29	1	32.20	17.2	32.38	32.30	-16.2	21,769	-0.07%
2022/03/28	0	0.00	1.4	31.66	32.10	-1.4	21,517	-0.01%
2022/03/25	0	31.75	1	31.70	31.80	-1	21,349	0.00%
2022/03/24	1	31.70	13	31.74	31.80	-12	21,255	-0.06%
2022/03/23	9	31.56	2.6	31.63	31.70	6.4	21,237	0.03%
2022/03/22	1.2	31.06	1	31.40	31.40	0.2	20,979	0.00%
2022/03/21	6	31.13	3.4	31.16	31.15	2.6	20,700	0.01%
2022/03/18	7.9	31.14	6	31.25	31.05	1.9	20,610	0.01%
2022/03/17	3.7	30.89	44	30.91	30.90	-40.3	20,246	-0.20%
2022/03/16	1	30.50	7.5	30.45	30.50	-6.5	19,838	-0.03%
2022/03/15	7	30.05	5.1	30.02	30.10	1.9	19,599	0.01%
2022/03/11	2.5	29.91	7.4	29.93	29.95	-4.9	19,522	-0.03%
2022/03/10	9	29.67	4.9	29.79	29.90	4.1	19,461	0.02%
2022/03/09	6	28.93	3	28.90	28.80	3	19,237	0.02%
2022/03/08	0.1	28.95	13.5	28.85	28.95	-13.3	19,069	-0.07%
2022/03/07	44.1	29.04	3.1	29.10	29.20	41	18,755	0.22%
2022/03/04	6.2	29.75	0	0.00	29.70	6.2	18,877	0.03%
2022/03/03	11	29.90	0	30.00	29.95	11	18,961	0.06%
2022/03/02	3	29.80	1.2	29.82	29.90	1.8	19,008	0.01%
2022/03/01	3	29.77	5.6	29.72	29.80	-2.6	18,859	-0.01%
2022/02/25	5.5	29.35	3	29.45	29.45	2.5	19,000	0.01%
2022/02/24	36	29.57	21.2	29.60	29.60	14.8	18,467	0.08%
2022/02/23	3	29.95	7	30.04	30.00	-4	18,052	-0.02%
2022/02/22	43.1	29.87	13	29.85	30.00	30.1	18,132	0.17%
2022/02/21	13.3	30.19	1	30.15	30.20	12.3	17,846	0.07%
2022/02/18	9	30.39	9.7	30.45	30.35	-0.7	17,825	0.00%
2022/02/17	3.6	30.55	1	30.65	30.50	2.6	17,913	0.01%
2022/02/16	18	30.38	20	30.62	30.65	-2	17,857	-0.01%
2022/02/15	0.5	30.35	5.2	30.30	30.25	-4.7	17,736	-0.03%
2022/02/14	10	30.25	11	30.24	30.35	-1	18,057	-0.01%
2022/02/11	4.4	30.11	5.1	30.22	30.40	-0.8	18,304	0.00%
2022/02/10	15.1	30.33	15	30.30	30.30	0.1	18,248	0.00%
2022/02/09	4.1	30.18	63	30.28	30.35	-58.9	18,159	-0.32%
2022/02/08	1.1	30.05	12.1	30.14	30.10	-11	17,802	-0.06%
2022/02/07	0	0.00	12.1	29.70	29.95	-12.1	17,460	-0.07%
2022/01/26	7.5	28.99	2.7	28.95	29.00	4.8	16,923	0.03%
2022/01/25	10.2	28.49	9	28.76	28.85	1.2	16,852	0.01%
2022/01/24	7	28.43	8	28.68	28.85	-1	16,611	-0.01%
2022/01/21	26	28.73	19.2	28.84	28.85	6.8	16,652	0.04%
2022/01/20	10	28.89	1	29.00	28.95	9	16,580	0.05%
2022/01/19	5	29.01	0	0.00	29.00	5	16,539	0.03%
2022/01/18	40	29.19	19	29.21	29.20	21	16,580	0.13%
2022/01/17	6.5	29.15	3	29.17	29.20	3.5	16,515	0.02%
2022/01/14	5.9	29.41	22.6	29.45	29.50	-16.7	16,375	-0.10%
2022/01/13	9	29.69	21.2	29.73	29.90	-12.2	16,353	-0.07%
2022/01/12	5	29.34	28	29.32	29.40	-23	16,038	-0.14%
2022/01/11	6.1	29.08	8	29.13	29.30	-2	15,830	-0.01%
2022/01/10	9	28.91	3	28.90	28.95	6	15,589	0.04%
2022/01/07	8.5	28.83	6	28.94	28.95	2.5	15,599	0.02%
2022/01/06	1.1	28.49	7.1	28.48	28.55	-6	15,267	-0.04%
2022/01/05	2	28.10	22.1	28.15	28.20	-20.1	14,964	-0.13%
2022/01/04	1.1	28.05	21.1	28.00	28.10	-19.9	15,078	-0.13%
2022/01/03	4.1	28.07	0	0.00	28.00	4.1	15,109	0.03%
2021/12/30	0.1	28.00	16	28.07	28.05	-15.9	15,184	-0.10%
2021/12/29	1	28.00	7	28.00	28.05	-6	15,235	-0.04%
2021/12/28	22.2	28.00	15	27.99	28.00	7.2	15,216	0.05%
2021/12/27	18	27.95	24	27.95	27.95	-6	15,232	-0.04%
2021/12/24	16	27.95	16	27.95	27.95	0	15,526	0.00%
2021/12/23	3	27.90	0.1	27.90	27.90	2.9	15,713	0.02%
2021/12/22	3	27.85	0	0.00	27.90	3	15,935	0.02%
2021/12/21	10	27.85	0	0.00	27.95	10	15,970	0.06%
2021/12/20	2	27.90	0	0.00	27.80	2	16,105	0.01%
2021/12/17	2.1	27.95	0	0.00	28.00	2.1	16,162	0.01%
2021/12/16	0.1	27.75	2	27.75	27.85	-2	16,103	-0.01%
2021/12/15	2	27.70	1	27.70	27.70	1	16,649	0.01%
2021/12/14	0.1	27.80	0	0.00	27.75	0.1	17,018	0.00%
2021/12/13	8.5	27.87	0.1	27.95	27.85	8.4	17,039	0.05%
2021/12/10	0	27.95	1.2	27.95	27.95	-1.2	16,974	-0.01%
2021/12/09	3	27.90	27	27.98	28.00	-24	17,054	-0.14%
2021/12/08	1	28.00	14	27.96	28.00	-13	17,096	-0.08%
2021/12/07	5.1	27.82	14.1	27.98	28.00	-9	17,150	-0.05%
2021/12/06	1.7	27.87	0.1	27.90	27.90	1.6	17,161	0.01%
2021/12/03	14	27.76	12	27.85	27.85	2	17,375	0.01%
2021/12/02	0.5	27.65	8	27.60	27.70	-7.6	17,391	-0.04%
2021/12/01	21	27.05	20	27.52	27.55	1	17,536	0.01%
2021/11/30	7.1	27.16	16.1	27.23	26.95	-9	17,713	-0.05%
2021/11/29	17.2	27.23	38.4	27.17	27.20	-21.1	17,555	-0.12%
2021/11/26	9.2	27.61	0.7	27.60	27.60	8.5	18,159	0.05%
2021/11/24	0	0.00	29.1	27.99	28.00	-29.1	20,638	-0.14%
2021/11/23	2	27.33	0	0.00	27.40	2	21,097	0.01%
2021/11/22	13.5	27.29	26	27.30	27.50	-12.5	21,440	-0.06%
2021/11/19	21.1	27.89	17	27.65	27.65	4.1	21,606	0.02%
2021/11/18	10.3	27.90	110.3	27.90	27.95	-100	22,181	-0.45%	大賣/
2021/11/17	2	27.85	3	27.87	27.95	-1	22,368	0.00%
2021/11/16	25	27.92	20	27.90	27.90	5	22,525	0.02%
2021/11/15	20	27.62	35	27.91	27.95	-15	22,819	-0.07%
2021/11/12	6	27.59	13.2	27.71	27.60	-7.1	22,868	-0.03%
2021/11/11	1	27.70	115.9	27.70	27.75	-114.9	23,019	-0.50%	大賣/鉅額交易
2021/11/10	11.3	27.06	100.2	27.16	27.35	-88.9	22,766	-0.39%
2021/11/09	10.2	26.85	9	27.00	27.00	1.2	22,490	0.01%
2021/11/08	1	26.80	2.1	26.90	26.90	-1.1	22,524	0.00%
2021/11/05	14.4	26.72	19	26.77	26.80	-4.6	22,508	-0.02%
2021/11/04	5.3	26.72	0	0.00	26.70	5.3	22,650	0.02%
2021/11/03	3	26.70	3.2	26.67	26.70	-0.2	22,821	0.00%
2021/11/02	8.1	26.72	1.1	26.65	26.70	7.1	22,957	0.03%
2021/11/01	1	26.60	0.1	26.65	26.65	0.9	23,062	0.00%
2021/10/29	8.2	26.54	25	26.55	26.55	-16.8	23,108	-0.07%
2021/10/28	4	26.66	0.4	26.70	26.60	3.6	22,959	0.02%
2021/10/27	13	26.73	2.7	26.70	26.75	10.3	23,112	0.04%
2021/10/26	2.5	26.62	10	26.62	26.65	-7.6	23,197	-0.03%
2021/10/25	5	26.40	0.4	26.41	26.35	4.6	23,185	0.02%
2021/10/22	0.2	26.45	1	26.45	26.45	-0.8	23,368	0.00%
2021/10/21	0	0.00	11.9	26.42	26.50	-11.9	23,477	-0.05%
2021/10/20	10	26.30	2	26.30	26.30	8	23,426	0.03%
2021/10/19	0	0.00	1	26.30	26.25	-1	23,572	0.00%
2021/10/18	5	26.20	1	26.25	26.20	4	23,748	0.02%
2021/10/15	0.5	26.15	2	26.20	26.20	-1.5	23,849	-0.01%
2021/10/14	3	26.05	0.1	26.20	26.10	2.9	23,979	0.01%
2021/10/13	0	0.00	38	26.21	26.15	-38	24,116	-0.16%
2021/10/12	0.6	26.03	19	26.07	26.15	-18.4	24,346	-0.08%
2021/10/08	16	26.02	0	0.00	26.00	16	24,156	0.07%
2021/10/07	0	0.00	3.7	26.19	26.25	-3.7	24,320	-0.02%
2021/10/06	10	25.99	80	25.96	26.05	-70	24,491	-0.29%
2021/10/05	13	25.91	12	25.95	25.90	1	24,529	0.00%
2021/10/04	14	26.07	63	26.04	26.00	-49	24,580	-0.20%
2021/10/01	22.3	26.02	7.6	26.09	26.10	14.8	24,614	0.06%
2021/09/30	1.2	26.30	5.1	26.25	26.30	-3.9	24,461	-0.02%
2021/09/29	11	26.36	10	26.35	26.35	1	24,349	0.00%
2021/09/28	10	26.39	9	26.40	26.40	1	24,262	0.00%
2021/09/27	21	26.35	15	26.39	26.40	6	24,322	0.02%
2021/09/24	10	26.27	17	26.33	26.30	-7	24,287	-0.03%
2021/09/23	1	26.15	17	26.20	26.25	-16	24,375	-0.07%
2021/09/22	35.1	25.88	0	0.00	25.90	35.1	24,477	0.14%
2021/09/17	17.1	26.30	17	26.30	26.25	0.1	24,030	0.00%
2021/09/16	1	26.30	5	26.30	26.35	-4	23,797	-0.02%
2021/09/15	0	0.00	2	26.35	26.30	-2	23,745	-0.01%
2021/09/14	3	26.35	1	26.35	26.35	2	23,843	0.01%
2021/09/13	6	26.30	6	26.28	26.30	0	23,811	0.00%
2021/09/10	14	26.16	3	26.25	26.30	11	23,932	0.05%
2021/09/09	1	26.20	21.1	26.18	26.25	-20.1	24,207	-0.08%
2021/09/08	0	0.00	0.3	26.35	26.25	-0.3	24,179	0.00%
2021/09/07	2	26.10	0	0.00	26.25	2	24,088	0.01%
2021/09/06	25.1	26.19	20	26.23	26.25	5.1	23,993	0.02%
2021/09/03	5.1	26.24	8	26.29	26.30	-2.9	23,818	-0.01%
2021/09/02	0.6	26.05	15.1	26.19	26.25	-14.5	23,598	-0.06%
2021/09/01	37.2	26.16	1	26.10	26.05	36.2	23,230	0.16%
2021/08/31	75.9	26.03	41.2	26.11	26.60	34.7	22,507	0.15%
2021/08/30	145	27.82	75.8	27.84	27.85	69.2	20,942	0.33%	大買/
2021/08/27	38.1	27.46	40.3	27.56	27.70	-2.2	19,846	-0.01%
2021/08/26	16.8	27.34	7	27.36	27.40	9.8	19,041	0.05%
2021/08/25	8.2	27.33	18.1	27.32	27.35	-9.9	18,798	-0.05%
2021/08/24	7	27.08	74.1	27.08	27.30	-67.1	18,566	-0.36%
2021/08/23	5	26.87	6	26.95	26.90	-1	17,996	-0.01%
2021/08/20	14.5	26.86	2	26.95	26.85	12.5	17,928	0.07%
2021/08/19	12	26.83	0	0.00	26.95	12	18,302	0.07%
2021/08/18	3.2	26.96	2.1	26.94	27.00	1.1	17,916	0.01%
2021/08/17	10	26.72	0	0.00	26.95	10	17,749	0.06%
2021/08/16	57	26.71	12	26.66	26.70	45	17,505	0.26%
2021/08/13	7	26.86	1.1	26.94	26.95	5.9	17,345	0.03%
2021/08/12	0	0.00	1	27.00	27.00	-1	17,308	-0.01%
2021/08/11	0	0.00	1	27.00	27.00	-1	17,244	-0.01%
2021/08/10	0	0.00	13.3	26.87	27.00	-13.3	17,443	-0.08%
2021/08/09	103	26.75	19.3	26.86	26.90	83.7	18,082	0.46%	大買/
2021/08/06	4	26.80	1	26.90	26.85	3	18,103	0.02%
2021/08/05	5	26.89	0	0.00	26.90	5	18,629	0.03%
2021/08/04	18	26.88	3	26.95	26.90	15	20,131	0.07%
2021/08/03	0	0.00	2	26.88	26.95	-2	20,465	-0.01%
2021/08/02	3	26.90	134	26.86	26.90	-131	20,712	-0.63%	大賣/鉅額交易
2021/07/30	1	26.50	0	0.00	26.50	1	20,574	0.00%
2021/07/29	4	26.40	15	26.58	26.60	-11	20,545	-0.05%
2021/07/28	14	26.34	5	26.41	26.50	9	20,655	0.04%
2021/07/27	0	0.00	9	26.49	26.50	-9	21,197	-0.04%
2021/07/26	6	26.51	2	26.58	26.50	4	21,430	0.02%
2021/07/23	0.2	26.50	7	26.55	26.60	-6.8	21,524	-0.03%
2021/07/22	0	0.00	7	26.38	26.45	-7	21,421	-0.03%
2021/07/21	10	26.30	5.4	26.30	26.35	4.6	21,320	0.02%
2021/07/20	2	26.30	10	26.44	26.40	-8	21,381	-0.04%
2021/07/19	10.1	26.34	0.2	26.50	26.40	9.9	21,433	0.05%
2021/07/16	12	26.23	27.1	26.42	26.50	-15.1	21,724	-0.07%
2021/07/15	2	26.35	15	26.37	26.35	-13	21,674	-0.06%
2021/07/14	13	26.16	1	26.25	26.30	12	21,797	0.06%
2021/07/13	22	26.24	10	26.25	26.25	12	21,942	0.05%
2021/07/12	8	26.25	1	26.30	26.25	7	22,083	0.03%
2021/07/09	6	26.06	3.1	26.08	26.20	2.9	22,478	0.01%
2021/07/08	6	26.11	6	26.15	26.20	0	22,743	0.00%
2021/07/07	2	26.10	55	26.12	26.15	-53	22,891	-0.23%
2021/07/06	1	26.15	21.1	26.15	26.15	-20.1	23,074	-0.09%
2021/07/05	4	26.03	1.4	26.03	26.05	2.6	23,161	0.01%
2021/07/02	0.1	26.05	7	25.96	26.00	-6.9	23,201	-0.03%
2021/07/01	7.1	26.07	3.6	26.14	26.00	3.5	23,204	0.01%
2021/06/30	2	26.25	2	26.30	26.30	0	23,240	0.00%
2021/06/29	0	0.00	10	26.15	26.15	-10	23,187	-0.04%
2021/06/28	22	26.25	22	26.23	26.25	0	23,308	0.00%
2021/06/25	18	26.09	19	26.12	26.15	-1	23,499	0.00%
2021/06/24	0	0.00	16	25.95	25.95	-16	23,579	-0.07%
2021/06/23	2	25.75	2	25.75	25.90	0	23,683	0.00%
2021/06/22	12	25.46	2	25.50	25.40	10	23,735	0.04%
2021/06/21	141.1	25.45	1	25.35	25.45	140.1	23,739	0.59%	大買/鉅額交易
2021/06/18	43	25.53	0.1	25.65	25.50	42.9	23,754	0.18%
2021/06/17	5	25.50	3	25.50	25.65	2	23,584	0.01%
2021/06/16	24.1	25.61	23	25.71	25.60	1.1	23,962	0.00%
2021/06/15	1.1	25.71	1	25.75	25.75	0.1	23,927	0.00%
2021/06/11	1	25.85	0.1	25.85	25.80	0.9	24,103	0.00%
2021/06/10	1	25.80	0	0.00	25.85	1	24,358	0.00%
2021/06/09	10	25.74	0	0.00	25.70	10	24,614	0.04%
2021/06/08	6.1	25.79	0	0.00	25.95	6.1	24,734	0.02%
2021/06/07	7	25.82	2	25.88	25.90	5	25,064	0.02%
2021/06/04	0.1	25.90	0	0.00	25.95	0.1	25,575	0.00%
2021/06/03	4	25.88	0	0.00	25.95	4	26,131	0.02%
2021/06/02	5	25.93	19	25.97	26.00	-14	26,310	-0.05%
2021/06/01	3	25.90	10	25.77	25.90	-7	26,357	-0.03%
2021/05/31	2	25.55	9.3	25.60	25.55	-7.3	26,612	-0.03%
2021/05/28	9	25.39	1	25.40	25.40	8	26,718	0.03%
2021/05/27	4.2	25.37	16	25.42	25.30	-11.8	26,841	-0.04%
2021/05/26	0.1	25.50	11	25.55	25.55	-10.9	27,010	-0.04%
2021/05/25	6.1	25.43	8	25.43	25.40	-1.9	27,379	-0.01%
2021/05/24	3	25.30	39	25.27	25.25	-36	27,482	-0.13%
2021/05/21	1	25.45	0	0.00	25.45	1	27,796	0.00%
2021/05/20	12	25.21	0	0.00	25.25	12	27,902	0.04%
2021/05/19	7.1	25.49	1	25.50	25.40	6.1	27,954	0.02%
2021/05/18	4	25.38	9	25.47	25.60	-5	28,091	-0.02%
2021/05/17	20.3	24.85	5	24.90	24.95	15.3	28,481	0.05%
2021/05/14	7.8	25.49	10.1	25.43	25.55	-2.3	27,862	-0.01%
2021/05/13	20.2	25.24	21.7	25.36	25.35	-1.5	27,860	-0.01%
2021/05/12	52.3	25.51	22.4	25.53	25.40	29.9	27,438	0.11%
2021/05/11	12	26.32	197.3	26.25	26.25	-185.3	26,033	-0.71%	大賣/鉅額交易
2021/05/10	4	26.73	23	26.72	26.80	-19	25,839	-0.07%
2021/05/07	0	0.00	2	26.60	26.65	-2	26,540	-0.01%
2021/05/06	1	26.51	18.6	26.50	26.60	-17.6	26,979	-0.07%
2021/05/05	10	26.17	49	26.26	26.30	-39	27,096	-0.14%
2021/05/04	24	26.05	3	26.02	26.25	21	27,266	0.08%
2021/05/03	8.5	26.69	0	0.00	26.60	8.5	26,904	0.03%
2021/04/29	36	26.80	4.2	26.84	26.95	31.8	27,035	0.12%
2021/04/28	2.1	26.86	0	0.00	26.95	2.1	27,148	0.01%
2021/04/27	13.2	26.86	23.1	26.86	27.00	-9.9	27,701	-0.04%
2021/04/26	17	26.82	4	27.00	27.00	13	27,763	0.05%
2021/04/23	23	26.65	7	26.68	26.80	16	27,879	0.06%
2021/04/22	38.1	26.89	21.6	26.91	26.85	16.4	27,868	0.06%
2021/04/21	13	27.01	0	0.00	27.00	13	27,647	0.05%
2021/04/20	3	27.13	55	27.16	27.20	-52	27,540	-0.19%
2021/04/19	46.3	27.01	10.4	27.11	27.25	35.9	27,496	0.13%
2021/04/16	3.3	26.77	3.2	26.85	26.95	0.1	27,294	0.00%
2021/04/15	2.1	26.85	17	26.81	26.90	-15	27,286	-0.05%
2021/04/14	0	0.00	52	26.30	26.35	-52	26,924	-0.19%
2021/04/13	18	26.22	10	26.26	26.25	8	26,728	0.03%
2021/04/12	22.4	26.11	24.4	26.11	26.20	-2	26,557	-0.01%
2021/04/09	4	26.15	29.2	26.16	26.15	-25.2	26,466	-0.10%
2021/04/08	124.2	26.11	10.2	26.10	26.20	114	26,487	0.43%	大買/鉅額交易
2021/04/07	11.2	26.15	8	26.15	26.15	3.2	26,720	0.01%
2021/04/06	5	26.10	12.3	26.15	26.10	-7.3	26,731	-0.03%
2021/04/01	17.5	26.08	3	26.07	26.10	14.5	26,703	0.05%
2021/03/31	15	26.10	23	26.10	26.10	-8	26,666	-0.03%
2021/03/30	3	26.12	8	26.15	26.20	-5	26,416	-0.02%
2021/03/29	9.8	26.18	10	26.21	26.20	-0.2	26,210	0.00%
2021/03/26	0.2	26.10	23.6	26.15	26.20	-23.4	26,057	-0.09%
2021/03/25	2	26.00	25	26.08	26.05	-23	25,970	-0.09%
2021/03/24	0	0.00	12	25.98	26.00	-12	25,933	-0.05%
2021/03/23	17	25.97	6	25.99	25.90	11	26,008	0.04%
2021/03/22	14.1	25.93	11	25.85	25.95	3.1	25,951	0.01%
2021/03/19	59.7	25.93	7	25.93	26.05	52.7	26,046	0.20%
2021/03/18	6	26.10	9.5	26.09	26.10	-3.5	25,737	-0.01%
2021/03/17	37	26.00	8	26.08	26.00	29	25,731	0.11%
2021/03/16	8	26.16	12	26.16	26.20	-4	25,656	-0.02%
2021/03/15	7	26.04	11.2	26.03	26.10	-4.2	25,622	-0.02%
2021/03/12	27.2	25.88	24	25.88	25.95	3.2	25,843	0.01%
2021/03/11	46.2	26.01	26.1	26.08	25.90	20.1	25,925	0.08%
2021/03/10	17	25.92	31	25.98	26.00	-14	25,775	-0.05%
2021/03/09	13.9	25.65	29.2	25.55	25.70	-15.3	25,339	-0.06%
2021/03/08	8	25.24	13.8	25.32	25.15	-5.8	25,064	-0.02%
2021/03/05	29	25.07	2	25.25	25.05	27	25,058	0.11%
2021/03/04	54.4	25.03	4	25.18	25.10	50.4	25,593	0.20%
2021/03/03	5	25.26	8.5	25.26	25.25	-3.5	25,461	-0.01%
2021/03/02	14	25.35	21.3	25.47	25.15	-7.3	25,283	-0.03%
2021/02/26	51	25.30	16	25.29	25.25	35	25,295	0.14%
2021/02/25	6	25.53	28.2	25.57	25.75	-22.2	24,685	-0.09%
2021/02/24	24.2	25.36	18	25.40	25.35	6.2	24,484	0.03%
2021/02/23	11.6	24.95	13	25.16	25.25	-1.4	24,729	-0.01%
2021/02/22	7.2	24.89	3.1	24.97	24.85	4.1	24,809	0.02%
2021/02/19	10	24.81	18	24.83	24.90	-8	25,091	-0.03%
2021/02/18	11	24.89	15	24.95	24.90	-4	25,108	-0.02%
2021/02/17	14.5	24.61	39	24.87	24.70	-24.5	25,169	-0.10%
2021/02/05	2	24.08	2	24.08	24.10	0	24,668	0.00%
2021/02/04	3	24.00	6.1	24.03	24.00	-3.1	24,738	-0.01%
2021/02/03	31.1	24.00	0	0.00	23.95	31.1	25,528	0.12%
2021/02/02	14.2	24.11	2	24.20	24.10	12.2	25,657	0.05%
2021/02/01	23	23.85	4	23.78	23.90	19	25,792	0.07%
2021/01/29	95.2	23.83	6.2	23.80	23.60	89	25,749	0.35%
2021/01/28	26	24.01	10	24.03	24.00	16	24,919	0.06%
2021/01/27	13	24.20	5.1	24.31	24.20	7.9	24,495	0.03%
2021/01/26	26.4	24.13	29	24.21	24.10	-2.6	24,330	-0.01%
2021/01/25	11	24.21	4	24.20	24.25	7	24,011	0.03%
2021/01/22	49.2	24.33	22.1	24.35	24.30	27.1	24,061	0.11%
2021/01/21	31.5	24.52	5	24.56	24.50	26.5	23,998	0.11%
2021/01/20	49.2	24.67	25	24.75	24.55	24.2	23,734	0.10%
2021/01/19	30	24.90	15.1	24.87	24.90	14.9	23,204	0.06%
2021/01/18	41	24.88	13.3	24.90	24.90	27.7	23,246	0.12%
2021/01/15	34	25.09	0.7	25.18	25.00	33.3	23,093	0.14%
2021/01/14	20	25.22	1	25.20	25.20	19	23,056	0.08%
2021/01/13	10.6	25.35	7	25.39	25.30	3.6	23,141	0.02%
2021/01/12	22	25.28	7	25.27	25.30	15	23,295	0.06%
2021/01/11	8.1	25.37	6.1	25.39	25.50	2	23,462	0.01%
2021/01/08	14.2	25.33	3.5	25.26	25.50	10.8	23,573	0.05%
2021/01/07	22.4	25.20	3	25.20	25.20	19.4	23,465	0.08%
2021/01/06	15	25.16	7	25.10	25.20	8	23,392	0.03%
2021/01/05	16	25.25	40	25.20	25.30	-24	23,250	-0.10%
2021/01/04	12	25.36	2	25.40	25.35	10	23,389	0.04%
2020/12/31	3.1	25.45	61	25.47	25.55	-57.9	23,478	-0.25%
2020/12/30	20	25.34	31.2	25.46	25.70	-11.2	23,358	-0.05%
2020/12/29	12	24.96	0	0.00	25.00	12	23,076	0.05%
2020/12/28	17	24.94	11	24.95	24.95	6	23,218	0.03%
2020/12/25	1	25.00	2.2	25.00	25.00	-1.2	23,198	0.00%
2020/12/24	4	24.98	0	0.00	24.95	4	23,221	0.02%
2020/12/23	15	24.96	1.1	25.00	24.95	13.9	23,360	0.06%
2020/12/22	26.7	25.14	4	25.15	25.00	22.7	23,614	0.10%
2020/12/21	2	25.18	8	25.22	25.30	-6	24,413	-0.02%
2020/12/18	4	25.19	2.1	25.30	25.15	1.9	24,630	0.01%
2020/12/17	4	25.25	0	0.00	25.30	4	25,044	0.02%
2020/12/16	1.1	25.18	2	25.18	25.25	-0.9	25,276	0.00%
2020/12/15	18.8	24.90	13.2	24.89	24.85	5.7	25,416	0.02%
2020/12/14	22	25.04	6.1	25.00	25.00	15.9	25,176	0.06%
2020/12/11	32.5	25.09	20	25.05	25.10	12.5	25,001	0.05%
2020/12/10	4	25.09	14.3	25.05	25.00	-10.3	24,867	-0.04%
2020/12/09	10.1	25.08	0	0.00	25.10	10.1	24,773	0.04%
2020/12/08	32	24.98	4	24.96	25.05	28	24,550	0.11%
2020/12/07	11.1	25.20	2	25.20	25.15	9.1	24,111	0.04%
2020/12/04	1	25.30	35	25.34	25.40	-34	24,198	-0.14%
2020/12/03	18	25.23	3	25.25	25.25	15	24,136	0.06%
2020/12/02	6.1	25.15	1	25.15	25.30	5.1	24,269	0.02%
2020/12/01	3	25.22	38.1	25.20	25.30	-35.1	24,275	-0.14%
2020/11/30	24.8	25.31	7	25.47	25.15	17.8	24,224	0.07%
2020/11/27	9	25.42	2.6	25.43	25.45	6.4	24,017	0.03%
2020/11/26	7	25.49	1	25.50	25.55	6	24,056	0.02%
2020/11/25	19.3	25.51	4	25.53	25.40	15.3	24,236	0.06%
2020/11/23	7	25.56	4.1	25.58	25.60	2.9	23,973	0.01%
2020/11/20	29	25.41	5	25.60	25.35	24	23,919	0.10%
2020/11/19	29.5	25.54	5	25.65	25.65	24.5	23,463	0.10%
2020/11/18	10	25.88	7.4	25.90	25.85	2.6	23,071	0.01%
2020/11/17	20.7	25.97	29	25.98	26.10	-8.3	22,736	-0.04%
2020/11/16	10	26.02	55.2	26.19	26.15	-45.2	23,108	-0.20%
2020/11/13	6	25.98	4.2	26.00	26.10	1.8	23,188	0.01%
2020/11/12	47.2	26.25	11	26.07	26.15	36.2	23,264	0.16%
2020/11/11	1	26.30	76	26.19	26.50	-75	23,204	-0.32%
2020/11/10	1	25.75	66	25.75	25.80	-65	22,260	-0.29%
2020/11/09	21	25.40	62	25.35	25.45	-41	21,970	-0.19%
2020/11/06	20	25.13	18	25.19	25.30	2	21,709	0.01%
2020/11/05	6	25.02	8	25.03	25.05	-2	21,637	-0.01%
2020/11/04	50	24.90	23.1	24.90	24.85	26.9	21,638	0.12%
2020/11/03	2	24.78	0	0.00	24.90	2	21,556	0.01%
2020/11/02	4.2	24.30	2	24.45	24.60	2.2	21,661	0.01%
2020/10/30	52	24.27	4	24.34	24.30	48	21,827	0.22%
2020/10/29	54.9	24.41	5.6	24.41	24.35	49.3	21,638	0.23%
2020/10/28	28.1	24.68	6	24.65	24.70	22.1	21,705	0.10%
2020/10/27	7	24.74	1	24.80	24.75	6	21,812	0.03%
2020/10/26	11.7	24.89	24.2	24.98	24.95	-12.6	22,009	-0.06%
2020/10/23	7	24.79	7.1	24.80	24.75	-0.1	22,506	0.00%
2020/10/22	28.3	24.58	3	24.65	24.80	25.3	25,008	0.10%
2020/10/21	20	24.56	22	24.60	24.50	-2	26,046	-0.01%
2020/10/20	58	24.58	1	24.55	24.70	57	26,460	0.22%
2020/10/19	35	24.81	0	0.00	24.75	35	26,540	0.13%
2020/10/16	60	24.95	2	24.93	24.90	58	26,756	0.22%
2020/10/15	58.2	24.99	4	25.00	25.05	54.2	26,830	0.20%
2020/10/14	15	25.10	3	25.12	25.15	12	26,846	0.04%
2020/10/13	26	25.18	9	25.15	25.15	17	27,029	0.06%
2020/10/12	12	25.15	15.2	25.29	25.35	-3.2	27,217	-0.01%
2020/10/08	15	25.34	0	0.00	25.35	15	27,219	0.06%
2020/10/07	2	25.65	1	25.65	25.60	1	27,207	0.00%
2020/10/06	6	25.65	10	25.80	25.75	-4	27,617	-0.01%
2020/10/05	10	25.45	3	25.50	25.45	7	27,813	0.03%
2020/09/30	3	25.70	11	25.85	25.60	-8	27,790	-0.03%
2020/09/29	5	25.92	4.9	25.92	25.80	0.1	27,958	0.00%
2020/09/28	7	25.71	10	25.80	25.90	-3	28,192	-0.01%
2020/09/25	13.6	25.34	57	25.41	25.30	-43.4	28,384	-0.15%
2020/09/24	124.1	25.00	11.2	25.01	24.90	112.9	28,287	0.40%	大買/鉅額交易
2020/09/23	23	25.55	1.1	25.56	25.55	21.9	27,546	0.08%
2020/09/22	29.6	25.69	33	25.59	25.60	-3.4	27,331	-0.01%
2020/09/21	60	26.13	3	26.10	26.05	57	27,043	0.21%
2020/09/18	3	26.47	2.4	26.51	26.40	0.6	26,918	0.00%
2020/09/17	9	26.53	3	26.60	26.60	6	26,755	0.02%
2020/09/16	7.8	26.62	8	26.63	26.70	-0.2	26,831	0.00%
2020/09/15	4	26.56	4.2	26.56	26.60	-0.2	26,935	0.00%
2020/09/14	9	26.56	25	26.60	26.60	-16	27,256	-0.06%
2020/09/11	1.5	26.65	11	26.63	26.70	-9.5	27,304	-0.03%
2020/09/10	3	26.65	26.8	26.59	26.70	-23.8	27,557	-0.09%
2020/09/09	26	26.35	7	26.38	26.60	19	27,873	0.07%
2020/09/08	23	26.54	0	0.00	26.60	23	27,947	0.08%
2020/09/07	16	26.54	26.4	26.66	26.70	-10.4	28,718	-0.04%
2020/09/04	29	26.70	15	26.70	26.65	14	29,062	0.05%
2020/09/03	13	26.82	29.8	26.86	26.85	-16.8	29,103	-0.06%
2020/09/02	53.2	26.87	13	26.88	26.90	40.2	29,261	0.14%
2020/09/01	3.9	27.08	0	0.00	27.20	3.9	29,059	0.01%
2020/08/31	16.9	27.13	0	0.00	27.20	16.9	29,157	0.06%
2020/08/28	3	27.25	6.6	27.20	27.20	-3.6	29,474	-0.01%
2020/08/27	5.6	27.21	1	27.15	27.20	4.6	29,939	0.02%
2020/08/26	9.2	27.30	34	27.30	27.35	-24.8	30,396	-0.08%
2020/08/25	3.1	27.30	12	27.33	27.25	-8.9	30,506	-0.03%
2020/08/24	5	27.10	14	27.10	27.05	-9	31,756	-0.03%
2020/08/21	3	27.27	10.4	27.32	27.40	-7.4	32,195	-0.02%
2020/08/20	9	27.03	8	27.09	27.05	1	32,276	0.00%
2020/08/19	6	27.70	1	27.75	27.55	5	32,031	0.02%
2020/08/18	7	27.40	16.4	27.33	27.50	-9.4	31,835	-0.03%
2020/08/17	5	27.05	19	27.02	27.10	-14	32,140	-0.04%
2020/08/14	4	26.88	195	26.90	26.95	-191	32,209	-0.59%	大賣/鉅額交易
2020/08/13	0	0.00	4	26.95	27.00	-4	32,374	-0.01%
2020/08/12	4	26.85	0	0.00	26.85	4	32,598	0.01%
2020/08/11	18	26.89	10	26.94	26.85	8	32,816	0.02%
2020/08/10	15	26.85	0	0.00	26.85	15	32,858	0.05%
2020/08/06	10	26.91	50	27.00	27.00	-40	33,007	-0.12%
2020/08/05	27	26.93	26	26.98	26.90	1	33,092	0.00%
2020/08/04	2	27.00	80.5	26.92	27.10	-78.5	33,189	-0.24%
2020/08/03	30	26.89	8	26.81	26.80	22	33,177	0.07%
2020/07/31	1	27.10	2	27.15	27.10	-1	32,897	0.00%
2020/07/30	27	27.15	2	27.20	27.25	25	32,868	0.08%
2020/07/29	9	27.36	7	27.36	27.20	2	32,705	0.01%
2020/07/28	156	26.55	83.1	26.72	26.95	72.9	32,413	0.23%	大買/
2020/07/27	63	28.95	10.8	28.96	28.95	52.2	30,383	0.17%
2020/07/24	100	28.96	58.4	28.91	28.95	41.6	29,551	0.14%
2020/07/23	18	29.10	12	29.10	29.10	6	29,042	0.02%
2020/07/22	93	29.12	33	29.14	29.20	60	28,988	0.21%
2020/07/21	90	29.25	1	29.30	29.25	89	28,612	0.31%
2020/07/20	67	29.18	8	29.18	29.25	59	28,624	0.21%
2020/07/17	7	29.10	19.2	29.19	29.15	-12.2	28,770	-0.04%
2020/07/16	14	28.94	1	28.95	28.95	13	29,162	0.04%
2020/07/15	9	28.86	19	28.81	28.85	-10	29,174	-0.03%
2020/07/14	18	28.89	2	29.00	28.80	16	29,484	0.05%
2020/07/13	10	28.63	64	28.76	28.80	-54	29,705	-0.18%
2020/07/10	59	28.16	8	28.21	28.30	51	29,897	0.17%
2020/07/09	35	28.44	2	28.38	28.30	33	30,300	0.11%
2020/07/08	14.2	28.40	8	28.35	28.45	6.2	30,544	0.02%
2020/07/07	107	28.30	4	28.28	28.30	103	30,728	0.34%	大買/鉅額交易
2020/07/06	25	28.35	35	28.34	28.40	-10	31,080	-0.03%
2020/07/03	1	28.05	1.1	28.15	28.10	-0.1	31,273	0.00%
2020/07/02	6	28.01	2	28.00	28.05	4	31,621	0.01%
2020/07/01	0	0.00	4	27.95	28.00	-4	32,269	-0.01%
2020/06/30	12	27.78	2	27.80	27.80	10	32,596	0.03%
2020/06/29	27	27.73	12	27.71	27.80	15	32,870	0.05%
2020/06/24	10.5	28.00	1	27.90	27.95	9.5	33,276	0.03%
2020/06/23	0	0.00	108.1	27.92	27.95	-108.1	34,143	-0.32%	大賣/鉅額交易
2020/06/22	13	27.75	9	27.80	27.80	4	34,936	0.01%
2020/06/19	13	27.93	0	0.00	27.80	13	36,670	0.04%
2020/06/17	6	27.96	1	28.15	28.05	5	38,448	0.01%
2020/06/16	10	27.96	19.4	28.13	28.05	-9.4	41,134	-0.02%
2020/06/15	43	27.59	6	27.68	27.50	37	44,287	0.08%
2020/06/12	76	27.49	42	27.49	27.65	34	46,443	0.07%
2020/06/11	44	28.18	3	28.10	28.00	41	48,087	0.09%
2020/06/10	22	28.17	4	28.29	28.35	18	48,827	0.04%
2020/06/09	17	28.04	18	28.10	28.20	-1	50,493	0.00%
2020/06/08	25	28.06	17	28.09	28.10	8	52,153	0.02%
2020/06/05	2	28.05	5	27.95	28.00	-3	52,394	-0.01%
2020/06/04	15	27.99	7	27.98	28.10	8	52,914	0.02%
2020/06/03	0	0.00	26	28.07	28.20	-26	53,442	-0.05%
2020/06/02	3	27.23	32	27.48	27.55	-29	53,144	-0.05%
2020/06/01	7	27.05	35	27.04	27.05	-28	52,883	-0.05%
2020/05/29	47	26.76	3	26.83	26.65	44	52,809	0.08%
2020/05/28	76	26.82	3	26.92	26.80	73	51,720	0.14%
2020/05/27	36	26.93	4	26.95	26.95	32	51,943	0.06%
2020/05/26	36	26.94	5	27.05	26.90	31	52,311	0.06%
2020/05/25	30	26.74	0	0.00	26.85	30	52,400	0.06%
2020/05/22	75	26.83	0	0.00	26.75	75	52,542	0.14%
2020/05/21	7	27.02	2	27.00	27.00	5	52,286	0.01%
2020/05/20	8	27.01	10	27.00	27.00	-2	52,172	0.00%
2020/05/19	2	26.98	5	27.01	26.90	-3	52,337	-0.01%
2020/05/18	24	26.86	8	26.83	26.80	16	52,591	0.03%
2020/05/15	3	27.02	1	27.00	26.95	2	52,388	0.00%
2020/05/14	13	26.93	11	26.91	26.90	2	52,322	0.00%
2020/05/13	13	26.98	3	27.07	27.15	10	52,245	0.02%
2020/05/12	19	26.92	0	0.00	26.85	19	52,304	0.04%
2020/05/11	3	27.13	3	27.13	27.05	0	52,086	0.00%
2020/05/08	9	26.86	2	26.90	26.85	7	51,777	0.01%
2020/05/07	18	26.84	4	26.95	26.80	14	51,779	0.03%
2020/05/06	11	26.75	51	26.81	26.85	-40	51,838	-0.08%
2020/05/05	15.1	27.05	1	27.05	26.85	14.1	51,890	0.03%
2020/05/04	21	26.79	2	26.93	26.80	19	52,065	0.04%
2020/04/30	22	27.14	58	27.24	27.30	-36	51,954	-0.07%
2020/04/29	16	26.74	30	26.79	26.75	-14	51,951	-0.03%
2020/04/28	12	26.33	5	26.39	26.40	7	52,197	0.01%
2020/04/27	10	26.20	21.6	26.01	26.20	-11.6	53,523	-0.02%
2020/04/24	0	0.00	1	25.70	25.70	-1	53,499	0.00%
2020/04/23	37	25.62	0	0.00	25.50	37	53,577	0.07%
2020/04/22	38	25.28	1	25.40	25.35	37	53,322	0.07%
2020/04/21	64	25.75	15	25.83	25.60	49	53,060	0.09%
2020/04/20	24	26.10	1	26.20	26.20	23	52,741	0.04%
2020/04/17	41	26.52	14	26.55	26.30	27	52,728	0.05%
2020/04/16	16	26.30	11	26.44	26.40	5	52,423	0.01%
2020/04/15	17	26.50	54	26.55	26.65	-37	52,003	-0.07%
2020/04/14	46	25.93	59	25.99	26.05	-13	51,453	-0.03%
2020/04/13	32	25.52	11	25.51	25.50	21	50,789	0.04%
2020/04/10	14	25.63	34	25.80	25.85	-20	50,395	-0.04%
2020/04/09	31	25.47	8.6	25.46	25.50	22.4	50,027	0.04%
2020/04/08	17	24.62	24	24.79	25.00	-7	49,387	-0.01%
2020/04/07	15.9	24.50	88	24.52	24.60	-72.1	48,829	-0.15%
2020/04/06	24	24.02	6	23.98	24.25	18	48,303	0.04%
2020/04/01	54	24.28	6	24.28	24.25	48	47,488	0.10%
2020/03/31	8	24.38	6	24.33	24.25	2	47,045	0.00%
2020/03/30	14	23.87	46	23.85	24.10	-32	46,440	-0.07%
2020/03/27	26.1	24.69	38	24.42	24.20	-11.9	45,793	-0.03%
2020/03/26	68	23.95	28	23.99	24.10	40	44,854	0.09%
2020/03/25	22	24.14	57	24.21	24.20	-35	44,137	-0.08%
2020/03/24	63.7	22.77	109	22.74	22.55	-45.3	42,342	-0.11%	大賣/
2020/03/23	91	21.04	33	21.30	21.20	58	41,251	0.14%
2020/03/20	104	21.20	387	20.91	22.00	-283	40,385	-0.70%	大買/大賣/鉅額交易
2020/03/19	519.2	20.16	52	20.18	20.00	467.2	37,521	1.25%	大買/鉅額交易
2020/03/18	96.1	22.75	27	22.71	22.20	69.1	34,172	0.20%
2020/03/17	84.2	23.85	144	23.78	23.55	-59.8	31,722	-0.19%	大賣/
2020/03/16	49	25.72	21	25.37	25.20	28	29,142	0.10%
2020/03/13	114	25.43	17.3	25.46	26.50	96.7	27,814	0.35%	大買/
2020/03/12	73	27.20	30.7	27.03	27.05	42.3	25,814	0.16%
2020/03/11	16	27.91	0	27.95	27.80	16	23,779	0.07%
2020/03/10	37	27.78	34	27.78	28.00	3	23,290	0.01%
2020/03/09	48	28.36	68	28.25	28.15	-20	22,550	-0.09%
2020/03/06	12	29.08	6	29.19	29.10	6	21,517	0.03%
2020/03/05	1	29.20	0	0.00	29.50	1	21,338	0.00%
2020/03/04	4	28.81	0	0.00	29.00	4	21,176	0.02%
2020/03/03	42	28.91	3	28.93	28.80	39	20,984	0.19%
2020/03/02	31	28.60	12	28.64	28.65	19	20,932	0.09%
2020/02/27	30	29.13	55	29.04	29.05	-25	20,703	-0.12%
2020/02/26	9	29.30	91.2	29.35	29.30	-82.2	20,238	-0.41%
2020/02/25	29	29.28	13	29.47	29.55	16	19,898	0.08%
2020/02/24	39	29.59	6	29.55	29.50	33	19,823	0.17%
2020/02/21	19	29.87	7	30.00	29.85	12	19,619	0.06%
2020/02/20	0	0.00	20	30.10	30.00	-20	19,522	-0.10%
2020/02/19	2	29.15	24.3	29.58	29.85	-22.3	19,144	-0.12%
2020/02/18	11	29.00	25	29.05	29.10	-14	18,671	-0.07%
2020/02/17	6.1	28.81	9	28.90	29.00	-2.9	18,647	-0.02%
2020/02/14	38	28.98	1	29.00	28.90	37	18,642	0.20%
2020/02/13	11	28.98	22	29.00	29.00	-11	18,620	-0.06%
2020/02/12	0	0.00	38	28.80	28.75	-38	18,683	-0.20%
2020/02/11	12	28.78	7	28.75	28.75	5	18,687	0.03%
2020/02/10	0	0.00	19	28.59	28.70	-19	18,861	-0.10%
2020/02/07	10	28.79	4	28.80	28.70	6	18,737	0.03%
2020/02/06	8	29.04	13.1	29.06	29.10	-5.1	18,665	-0.03%
2020/02/05	3	28.78	0	0.00	28.85	3	18,499	0.02%
2020/02/04	2	28.65	42	28.61	28.65	-40	18,357	-0.22%
2020/02/03	21	27.56	50	27.36	28.05	-29	18,545	-0.16%
2020/01/31	26	28.17	2	28.40	28.10	24	18,420	0.13%
2020/01/30	63	28.34	48	28.35	28.10	15	17,785	0.08%
2020/01/20	13	29.27	3.6	29.31	29.30	9.4	16,237	0.06%
2020/01/17	1	28.85	0	0.00	29.00	1	15,991	0.01%
2020/01/16	3	28.70	1	28.80	28.85	2	15,868	0.01%
2020/01/15	2.1	28.60	1	28.60	28.60	1.1	15,794	0.01%
2020/01/14	68	28.79	7	28.78	28.65	61	15,721	0.39%
2020/01/13	5	28.42	17	28.34	28.55	-12	15,440	-0.08%
2020/01/10	2	28.10	5.7	28.11	28.10	-3.7	15,239	-0.02%
2020/01/09	6	27.88	1	27.85	27.90	5	15,069	0.03%
2020/01/08	11	27.71	151	27.77	27.70	-140	15,230	-0.92%	大賣/鉅額交易
2020/01/07	155	27.75	100	27.70	27.80	55	15,216	0.36%	大買/
2020/01/06	9	27.82	3	27.82	27.80	6	15,294	0.04%
2020/01/03	3	27.90	3	27.90	28.00	0	15,410	0.00%
2020/01/02	7	27.89	6	27.85	27.95	1	15,482	0.01%
2019/12/31	7	27.91	0	0.00	27.90	7	15,445	0.05%
2019/12/30	19	27.95	11.3	27.93	28.00	7.7	15,516	0.05%
2019/12/27	2	27.90	1	27.90	27.95	1	15,529	0.01%
2019/12/26	2	27.85	0	0.00	27.85	2	15,592	0.01%
2019/12/24	4	27.91	1	27.90	27.90	3	15,911	0.02%
2019/12/23	1	27.75	10	27.75	27.90	-9	15,950	-0.06%
2019/12/20	1	27.80	1	27.70	27.75	0	15,979	0.00%
2019/12/19	16	27.68	2	27.73	27.75	14	15,914	0.09%
2019/12/18	5	27.75	10	27.71	27.85	-5	15,907	-0.03%
2019/12/17	2	27.60	9	27.67	27.75	-7	16,078	-0.04%
2019/12/16	0.1	27.70	2	27.63	27.60	-1.9	16,049	-0.01%
2019/12/13	106	27.55	20	27.50	27.55	86	16,073	0.54%	大買/
2019/12/12	10	27.44	0	0.00	27.40	10	16,057	0.06%
2019/12/11	1	27.25	0	0.00	27.30	1	16,098	0.01%
2019/12/10	0	0.00	166.2	27.20	27.30	-166.2	16,264	-1.02%	大賣/鉅額交易
2019/12/09	7	27.20	0	0.00	27.25	7	16,537	0.04%
2019/12/06	0	0.00	0.4	27.25	27.15	-0.4	17,030	0.00%
2019/12/05	0	0.00	1	27.40	27.15	-1	17,289	-0.01%
2019/12/04	3	27.15	1.8	27.21	27.25	1.2	17,203	0.01%
2019/12/03	167	27.35	23	27.35	27.35	144	17,190	0.84%	大買/鉅額交易
2019/12/02	4.9	27.11	0	0.00	27.25	4.9	17,201	0.03%
2019/11/29	15	27.07	0	0.00	27.05	15	17,281	0.09%
2019/11/28	3	27.18	0	0.00	27.15	3	17,242	0.02%
2019/11/27	3	27.17	5	27.25	27.30	-2	17,356	-0.01%
2019/11/26	0.8	27.30	171.1	27.35	27.20	-170.3	17,278	-0.99%	大賣/鉅額交易
2019/11/25	10	27.21	0	0.00	27.15	10	16,797	0.06%
2019/11/22	6	27.24	8	27.20	27.30	-2	16,888	-0.01%
2019/11/21	20	27.25	0	0.00	27.35	20	16,943	0.12%
2019/11/20	8	27.43	0	0.00	27.55	8	16,831	0.05%
2019/11/19	0.4	27.65	1	27.65	27.65	-0.6	16,890	0.00%
2019/11/18	0	0.00	2	27.40	27.50	-2	16,975	-0.01%
2019/11/15	41.1	27.25	32	27.18	27.25	9.1	17,072	0.05%
2019/11/14	25	27.12	54	27.13	27.05	-29	17,235	-0.17%
2019/11/13	9	27.19	0	0.00	27.15	9	17,353	0.05%
2019/11/12	3	27.30	0	0.00	27.25	3	17,339	0.02%
2019/11/11	15.7	27.30	10	27.27	27.30	5.7	17,327	0.03%
2019/11/08	0.2	27.70	8	27.80	27.60	-7.8	17,195	-0.05%
2019/11/07	35.2	27.63	13	27.62	27.60	22.2	17,273	0.13%
2019/11/06	2	27.78	5	27.85	27.95	-3	17,197	-0.02%
2019/11/05	4.7	27.81	21	27.85	27.90	-16.3	17,289	-0.09%
2019/11/04	1	27.65	20	27.67	27.75	-19	17,563	-0.11%
2019/11/01	16	27.26	2	27.30	27.50	14	17,925	0.08%
2019/10/31	14	27.79	274	27.60	27.55	-260	18,214	-1.43%	大賣/鉅額交易
2019/10/30	12	27.44	30	27.22	27.40	-18	18,214	-0.10%
2019/10/29	2	26.85	26.5	26.85	26.90	-24.5	18,010	-0.14%
2019/10/28	2	26.75	4	26.80	26.80	-2	18,203	-0.01%
2019/10/25	2	26.60	1	26.65	26.70	1	18,649	0.01%
2019/10/24	0.2	26.70	0	0.00	26.70	0.2	19,125	0.00%
2019/10/23	2.1	26.50	1	26.50	26.35	1.1	20,671	0.01%
2019/10/22	3	26.45	1	26.50	26.55	2	21,359	0.01%
2019/10/21	5	26.25	14.1	26.45	26.30	-9.1	21,715	-0.04%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/16	201	26.45	0	0.00	26.40	201	22,101	0.91%	大買/鉅額交易
2019/10/15	1	26.20	1.2	26.26	26.40	-0.2	22,027	0.00%
2019/10/14	14	26.38	5	26.26	26.30	9	22,065	0.04%
2019/10/09	5.6	26.31	0	0.00	26.25	5.6	22,129	0.03%
2019/10/08	4	26.43	0	0.00	26.30	4	22,168	0.02%
2019/10/07	5	26.25	3	26.20	26.25	2	22,494	0.01%
2019/10/04	7	26.15	0	0.00	26.15	7	22,638	0.03%
2019/10/03	1.5	26.22	0	0.00	26.20	1.5	22,613	0.01%
2019/10/02	2	26.40	3.1	26.37	26.40	-1.1	22,580	0.00%
2019/10/01	3	26.42	7.3	26.42	26.50	-4.3	22,573	-0.02%
2019/09/27	1.5	26.28	8.2	26.31	26.25	-6.7	22,506	-0.03%
2019/09/26	12.5	26.40	0.9	26.50	26.40	11.6	22,495	0.05%
2019/09/25	4.1	26.60	6	26.63	26.55	-1.9	22,583	-0.01%
2019/09/24	1	26.55	27.7	26.62	26.75	-26.7	22,930	-0.12%
2019/09/23	2	26.65	4	26.70	26.60	-2	23,043	-0.01%
2019/09/20	0	0.00	6	26.54	26.80	-6	23,223	-0.03%
2019/09/19	5	26.46	1	26.45	26.60	4	22,928	0.02%
2019/09/18	0.5	26.60	2	26.55	26.60	-1.5	22,929	-0.01%
2019/09/17	0	0.00	10	26.20	26.35	-10	22,955	-0.04%
2019/09/16	8	26.36	8.1	26.47	26.35	-0.1	23,115	0.00%
2019/09/12	3	26.43	14	26.43	26.40	-11	23,217	-0.05%
2019/09/11	3	26.60	6.1	26.46	26.55	-3.1	23,404	-0.01%
2019/09/10	18	26.39	20	26.33	26.50	-2	23,314	-0.01%
2019/09/09	1	25.95	28	25.91	25.95	-27	23,108	-0.12%
2019/09/06	0.7	25.55	0	0.00	25.50	0.7	23,148	0.00%
2019/09/05	0	0.00	12	25.36	25.35	-12	23,710	-0.05%
2019/09/04	8.4	25.34	1	25.40	25.30	7.4	25,069	0.03%
2019/09/03	6	25.62	13	25.63	25.50	-7	26,001	-0.03%
2019/09/02	0	0.00	1	25.50	25.40	-1	26,062	0.00%
2019/08/30	0.8	25.25	4.1	25.14	25.25	-3.3	26,219	-0.01%
2019/08/29	6	24.87	0	0.00	24.95	6	26,212	0.02%
2019/08/28	2	24.93	1.1	24.96	24.95	0.9	26,278	0.00%
2019/08/27	2	24.93	0	0.00	24.90	2	26,610	0.01%
2019/08/26	6	24.77	0	0.00	24.75	6	26,731	0.02%
2019/08/23	7	24.82	4	25.00	24.95	3	27,028	0.01%
2019/08/22	12	24.96	0	0.00	24.85	12	27,080	0.04%
2019/08/21	17	25.08	0	0.00	25.00	17	27,472	0.06%
2019/08/20	4.9	25.34	1	25.50	25.25	3.9	27,503	0.01%
2019/08/19	6	25.35	40	25.09	25.40	-34	27,585	-0.12%
2019/08/16	9	24.89	2	25.03	25.10	7	27,509	0.03%
2019/08/15	9	24.84	0	0.00	24.95	9	27,574	0.03%
2019/08/14	3	25.05	2	25.20	25.05	1	28,148	0.00%
2019/08/13	24	25.01	3	25.05	24.95	21	28,151	0.07%
2019/08/12	3	25.23	0	0.00	25.15	3	28,133	0.01%
2019/08/08	10	25.19	2	25.28	25.25	8	28,093	0.03%
2019/08/07	10	24.94	0	0.00	24.95	10	28,051	0.04%
2019/08/06	19	24.62	0	0.00	25.00	19	28,144	0.07%
2019/08/05	31	25.01	0	0.00	25.00	31	27,843	0.11%
2019/08/02	21	25.20	1	25.10	25.25	20	27,540	0.07%
2019/08/01	36	25.64	0	0.00	25.60	36	27,284	0.13%
2019/07/31	13	25.98	5	25.85	26.00	8	26,895	0.03%
2019/07/30	18.5	25.66	1	25.70	25.65	17.5	26,736	0.07%
2019/07/29	44	25.84	21	25.80	25.85	23	26,960	0.09%
2019/07/26	24.1	26.18	1	26.15	26.15	23.1	26,721	0.09%
2019/07/25	91.9	26.35	35	26.54	26.30	56.9	26,367	0.22%
2019/07/24	87	28.18	12.1	28.23	28.10	74.9	24,865	0.30%
2019/07/23	8	27.99	3	28.00	28.10	5	24,492	0.02%
2019/07/22	26	27.82	4	27.86	27.95	22	24,260	0.09%
2019/07/19	7	27.32	16	27.36	27.50	-9	23,851	-0.04%
2019/07/18	3	27.15	3	27.20	27.20	0	23,830	0.00%
2019/07/17	24	27.21	2.9	27.23	27.15	21.1	23,844	0.09%
2019/07/16	8	27.36	10.8	27.35	27.35	-2.8	23,729	-0.01%
2019/07/15	11	27.35	34.2	27.44	27.50	-23.2	23,605	-0.10%
2019/07/12	1.1	27.30	16	27.31	27.35	-14.9	23,437	-0.06%
2019/07/11	1	27.20	4.8	27.12	27.20	-3.8	23,233	-0.02%
2019/07/10	2	26.45	0	0.00	26.50	2	22,762	0.01%
2019/07/09	1	26.35	0.2	26.35	26.20	0.8	22,823	0.00%
2019/07/08	6	26.33	0	0.00	26.35	6	23,065	0.03%
2019/07/05	1	26.40	20	26.49	26.45	-19	23,175	-0.08%
2019/07/04	1	26.30	61	26.37	26.40	-60	23,236	-0.26%
2019/07/03	3	25.85	18	25.96	26.10	-15	23,491	-0.06%
2019/07/02	6	25.83	1	25.85	25.90	5	23,672	0.02%
2019/07/01	20	25.93	5	26.15	26.00	15	23,789	0.06%
2019/06/28	17	26.03	0	0.00	26.00	17	23,488	0.07%
2019/06/27	0	0.00	2	26.35	26.35	-2	23,380	-0.01%
2019/06/26	7	26.34	0	0.00	26.30	7	23,307	0.03%
2019/06/24	1	26.25	0	0.00	26.50	1	23,674	0.00%
2019/06/20	3	26.28	0	0.00	26.30	3	23,667	0.01%
2019/06/19	1	26.20	65.8	26.19	26.35	-64.8	23,701	-0.27%
2019/06/18	4	25.89	5	26.00	25.95	-1	23,540	0.00%
2019/06/17	0	0.00	10.9	25.91	25.90	-10.9	23,709	-0.05%
2019/06/14	12	25.86	15	25.88	25.90	-3	23,776	-0.01%
2019/06/13	50	25.53	4	25.61	25.55	46	24,075	0.19%
2019/06/12	40	25.63	60	25.82	25.80	-20	23,782	-0.08%
2019/06/11	66	26.74	3	26.70	26.55	63	22,365	0.28%
2019/06/10	5	27.27	20	27.33	27.30	-15	21,359	-0.07%
2019/06/06	6	27.30	0	0.00	27.40	6	21,216	0.03%
2019/06/05	4	27.35	3	27.38	27.25	1	21,017	0.00%
2019/06/04	6	27.15	12	27.09	27.40	-6	20,989	-0.03%
2019/06/03	15	27.06	49	27.06	27.20	-34	21,008	-0.16%
2019/05/31	12	27.42	27	27.56	27.40	-15	20,625	-0.07%
2019/05/30	25	27.02	74	27.01	27.20	-49	20,292	-0.24%
2019/05/29	10	26.60	25	26.59	26.60	-15	20,092	-0.07%
2019/05/28	1	26.50	5	26.59	26.65	-4	20,048	-0.02%
2019/05/27	0	0.00	3	26.30	26.35	-3	19,647	-0.02%
2019/05/24	0	0.00	2	26.10	26.10	-2	19,623	-0.01%
2019/05/23	5	25.86	2	25.90	25.95	3	19,414	0.02%
2019/05/22	4.5	25.94	7	26.04	26.05	-2.5	19,294	-0.01%
2019/05/21	157	25.80	37	25.87	26.20	120	19,193	0.63%	大買/鉅額交易
2019/05/20	3.4	25.32	159	25.25	25.50	-155.6	18,601	-0.84%	大賣/鉅額交易
2019/05/17	0	0.00	6	25.26	25.15	-6	18,585	-0.03%
2019/05/16	155	25.20	1.1	25.20	25.10	153.9	18,606	0.83%	大買/鉅額交易
2019/05/15	0	0.00	4	25.25	25.15	-4	18,588	-0.02%
2019/05/14	7	25.05	0	0.00	25.00	7	18,916	0.04%
2019/05/13	1	25.10	17	25.13	25.20	-16	18,807	-0.09%
2019/05/10	4	25.05	200	25.05	25.00	-196	18,849	-1.04%	大賣/鉅額交易
2019/05/09	0	0.00	6	25.22	25.00	-6	18,933	-0.03%
2019/05/08	1	24.95	0.2	25.20	25.10	0.8	18,851	0.00%
2019/05/07	2	25.08	0	0.00	25.15	2	18,793	0.01%
2019/05/06	3	24.98	1	25.00	25.00	2	18,814	0.01%
2019/05/03	3	25.28	0	0.00	25.30	3	18,468	0.02%
2019/05/02	5	25.50	1	25.45	25.50	4	18,253	0.02%
2019/04/30	0	0.00	5	25.45	25.35	-5	18,221	-0.03%
2019/04/29	21	25.39	3	25.33	25.40	18	18,211	0.10%
2019/04/26	1	24.70	4	24.64	24.75	-3	17,998	-0.02%
2019/04/25	0	24.30	0	0.00	24.25	0	17,956	0.00%
2019/04/24	5	24.30	0	0.00	24.25	5	17,982	0.03%
2019/04/23	0	0.00	2	24.23	24.25	-2	17,987	-0.01%
2019/04/22	1	24.15	0	0.00	24.20	1	17,908	0.01%
2019/04/19	1	24.05	4	24.08	24.10	-3	18,069	-0.02%
2019/04/18	6	23.95	11	23.95	24.00	-5	18,171	-0.03%
2019/04/16	1	23.95	0	0.00	23.90	1	18,657	0.01%
2019/04/12	1	23.75	7	23.82	23.85	-6	18,693	-0.03%
2019/04/11	1	23.90	1	23.85	23.90	0	18,397	0.00%
2019/04/10	2	23.95	1	23.95	24.00	1	18,284	0.01%
2019/04/09	1	23.90	4	24.00	24.00	-3	18,336	-0.02%
2019/04/08	0	0.00	2	23.95	23.95	-2	18,029	-0.01%
2019/04/03	0	0.00	3	23.95	24.00	-3	17,704	-0.02%
2019/04/02	11	23.90	1	23.95	24.00	10	17,400	0.06%
2019/04/01	4	23.88	3	23.85	23.85	1	17,289	0.01%
2019/03/29	1	23.50	5	23.55	23.75	-4	17,047	-0.02%
2019/03/27	2.1	23.47	1	23.55	23.45	1.1	16,785	0.01%
2019/03/26	1	23.50	4	23.50	23.55	-3	16,543	-0.02%
2019/03/25	2	23.45	9	23.47	23.45	-7	16,759	-0.04%
2019/03/22	0.5	23.60	2	23.50	23.60	-1.5	16,503	-0.01%
2019/03/21	0	0.00	1	23.30	23.35	-1	16,257	-0.01%
2019/03/20	1	23.25	2.9	23.28	23.30	-1.9	16,136	-0.01%
2019/03/19	0	0.00	1	23.30	23.30	-1	15,773	-0.01%
2019/03/18	1	23.05	3	23.10	23.10	-2	15,502	-0.01%
2019/03/13	2.5	22.35	1	22.35	22.40	1.5	15,168	0.01%
2019/03/11	0	0.00	1	22.20	22.10	-1	15,236	-0.01%
2019/03/07	0.9	22.30	0	0.00	22.20	0.9	15,604	0.01%
2019/03/05	0.6	22.20	0	0.00	22.15	0.6	15,649	0.00%
2019/03/04	3	22.08	0	0.00	22.15	3	15,772	0.02%
2019/02/27	6	21.99	0	0.00	22.10	6	15,696	0.04%
2019/02/26	0	0.00	2	22.08	22.00	-2	15,641	-0.01%
2019/02/25	0	0.00	1	21.85	22.00	-1	15,615	-0.01%
2019/02/21	2	21.75	0	0.00	21.80	2	15,713	0.01%
2019/02/20	1	21.75	0	0.00	21.80	1	15,837	0.01%
2019/02/18	2	21.65	0	0.00	21.70	2	15,793	0.01%
2019/02/15	9	21.57	0	0.00	21.55	9	15,757	0.06%
2019/02/13	8	21.80	16	21.95	21.90	-8	15,671	-0.05%
2019/02/12	202	21.65	10.7	21.65	21.60	191.3	15,307	1.25%	大買/鉅額交易
2019/02/11	0	0.00	152	21.45	21.45	-152	15,363	-0.99%	大賣/鉅額交易
2019/01/30	0	0.00	14	21.34	21.35	-14	15,373	-0.09%
2019/01/23	0	0.00	0.4	21.20	21.15	-0.4	15,689	0.00%
2019/01/21	0	0.00	1	21.30	21.40	-1	16,139	-0.01%
2019/01/18	1	21.05	9	21.10	21.20	-8	16,342	-0.05%
2019/01/17	11	20.90	0	0.00	20.95	11	16,698	0.07%
2019/01/15	0	0.00	11	21.09	21.10	-11	17,393	-0.06%
2019/01/11	0	0.00	8	21.00	21.00	-8	17,687	-0.05%
2019/01/10	10	20.75	0	0.00	20.90	10	17,599	0.06%
2019/01/09	152	20.75	4	20.70	20.70	148	17,810	0.83%	大買/鉅額交易
2019/01/08	0	0.00	0.4	20.40	20.30	-0.4	17,839	0.00%
2019/01/07	0	0.00	9	20.27	20.30	-9	18,123	-0.05%
2019/01/04	3	20.07	3	20.05	20.20	0	18,456	0.00%
2019/01/03	0	0.00	20	20.20	20.10	-20	19,529	-0.10%
2019/01/02	2	20.10	2	20.30	20.10	0	19,757	0.00%
2018/12/26	6	20.00	1	20.10	20.00	5	20,202	0.02%
2018/12/25	1	20.00	0	0.00	20.05	1	20,285	0.00%
2018/12/24	1	20.00	0	0.00	20.20	1	20,467	0.00%
2018/12/22	1	20.05	1	20.00	20.05	0	20,407	0.00%
2018/12/21	15	20.10	2	20.10	20.00	13	20,553	0.06%
2018/12/20	1	20.05	0	0.00	20.05	1	20,632	0.00%
2018/12/19	19	20.10	108	20.13	20.20	-89	20,630	-0.43%	大賣/
2018/12/18	8	20.11	4	20.25	20.05	4	20,689	0.02%
2018/12/17	2.1	20.40	4	20.44	20.40	-1.9	20,559	-0.01%
2018/12/14	7	20.56	0	0.00	20.50	7	20,668	0.03%
2018/12/13	1	20.55	4	20.60	20.60	-3	20,707	-0.01%
2018/12/12	5	20.30	0	0.00	20.45	5	20,676	0.02%
2018/12/11	0.1	20.35	0	0.00	20.20	0.1	20,699	0.00%
2018/12/10	8	20.25	0	0.00	20.20	8	20,823	0.04%
2018/12/07	3	20.45	0	0.00	20.35	3	20,881	0.01%
2018/12/06	16	20.50	0	0.00	20.45	16	20,842	0.08%
2018/12/05	3	20.68	0	0.00	20.65	3	20,622	0.01%
2018/12/04	0	0.00	10	20.93	20.90	-10	20,671	-0.05%
2018/12/03	1	20.95	0	0.00	21.00	1	21,048	0.00%
2018/11/29	10	20.69	0	0.00	20.65	10	20,923	0.05%
2018/11/28	1	20.75	9	20.70	20.75	-8	20,813	-0.04%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/22	2	20.83	0	0.00	20.85	2	20,940	0.01%
2018/11/21	4	20.86	0.2	21.05	20.95	3.8	20,971	0.02%
2018/11/20	1	21.00	1	21.05	21.00	0	20,952	0.00%
2018/11/19	0.8	21.30	0	0.00	21.15	0.8	20,867	0.00%
2018/11/15	71	21.03	0	0.00	21.25	71	21,101	0.34%
2018/11/14	1	21.10	0	0.00	21.25	1	21,141	0.00%
2018/11/13	1	20.90	70	20.99	21.10	-69	21,146	-0.33%
2018/11/09	4	21.18	0	0.00	21.20	4	21,388	0.02%
2018/11/08	1	21.10	0	0.00	21.35	1	21,427	0.00%
2018/11/07	10	21.00	0	0.00	21.10	10	21,259	0.05%
2018/11/05	3	20.67	2	20.75	20.90	1	21,271	0.00%
2018/11/02	1	20.35	9	20.50	20.95	-8	21,327	-0.04%
2018/11/01	1	20.35	0	0.00	20.35	1	21,475	0.00%
2018/10/31	0	0.00	4.2	20.48	20.50	-4.2	21,654	-0.02%
2018/10/30	1	19.95	6	19.95	19.85	-5	21,381	-0.02%
2018/10/29	4	19.69	1	19.80	19.60	3	21,457	0.01%
2018/10/26	4	19.95	5	19.85	19.85	-1	21,237	0.00%
2018/10/25	3	19.80	11.2	19.97	19.95	-8.2	20,989	-0.04%
2018/10/24	5	20.12	2	20.25	20.40	3	20,864	0.01%
2018/10/23	5	20.71	0	0.00	20.55	5	20,596	0.02%
2018/10/22	3.4	20.95	0	0.00	20.90	3.4	20,634	0.02%
2018/10/19	1	21.15	14	21.10	21.20	-13	21,371	-0.06%
2018/10/18	3	21.25	0	0.00	21.30	3	21,953	0.01%
2018/10/17	3	21.28	0.3	21.40	21.30	2.7	22,288	0.01%
2018/10/16	15	21.32	9	21.23	21.25	6	22,707	0.03%
2018/10/15	62	21.35	0	0.00	21.50	62	22,810	0.27%
2018/10/12	20	21.37	17	21.42	21.75	3	22,725	0.01%
2018/10/11	30	21.72	2	21.65	21.60	28	22,514	0.12%
2018/10/09	0	0.00	1	22.30	22.35	-1	21,684	0.00%
2018/10/08	1.2	21.98	0	0.00	22.05	1.2	21,599	0.01%
2018/10/05	7	22.04	5	22.00	22.05	2	21,648	0.01%
2018/10/04	5	22.19	0	0.00	22.20	5	21,719	0.02%
2018/10/03	2	22.43	0	0.00	22.30	2	21,664	0.01%
2018/10/02	4	22.41	10	22.40	22.45	-6	21,800	-0.03%
2018/10/01	1	22.50	0	0.00	22.60	1	21,737	0.00%
2018/09/28	6	22.48	1	22.45	22.55	5	21,924	0.02%
2018/09/27	1	22.45	0	0.00	22.50	1	21,937	0.00%
2018/09/26	1	22.60	0	0.00	22.55	1	21,787	0.00%
2018/09/25	0	0.00	2	22.70	22.75	-2	21,931	-0.01%
2018/09/21	0	0.00	1	22.40	22.65	-1	21,926	0.00%
2018/09/20	1	22.25	0	0.00	22.20	1	21,815	0.00%
2018/09/17	0.4	22.35	0	0.00	22.30	0.4	22,111	0.00%
2018/09/13	0.9	22.40	0	0.00	22.40	0.9	23,321	0.00%
2018/09/12	1	22.25	0	0.00	22.25	1	23,916	0.00%
2018/09/11	0	0.00	1	22.30	22.30	-1	24,111	0.00%
2018/09/10	1	22.10	4	22.20	22.30	-3	24,379	-0.01%
2018/09/07	0	0.00	21	22.43	22.30	-21	24,644	-0.09%
2018/09/06	5	22.08	0	0.00	22.00	5	24,498	0.02%
2018/09/05	14	22.31	21	22.30	22.25	-7	24,306	-0.03%
2018/09/03	4.9	22.44	10	22.45	22.45	-5.1	24,495	-0.02%
2018/08/31	1	22.40	0	0.00	22.60	1	24,580	0.00%
2018/08/30	1	22.35	2	22.43	22.45	-1	24,596	0.00%
2018/08/29	4	22.50	0.2	22.55	22.60	3.8	24,861	0.02%
2018/08/28	0	0.00	1.1	22.45	22.45	-1.1	24,888	0.00%
2018/08/27	0	0.00	2	22.30	22.25	-2	24,877	-0.01%
2018/08/24	1	22.15	2	22.18	22.25	-1	25,024	0.00%
2018/08/23	0	0.00	7	22.40	22.35	-7	26,130	-0.03%
2018/08/20	1	21.75	1	21.85	21.80	0	26,210	0.00%
2018/08/17	0	0.00	1	21.90	21.75	-1	26,200	0.00%
2018/08/16	2	21.40	28	21.50	21.80	-26	26,087	-0.10%
2018/08/15	1.3	21.70	1	21.80	21.55	0.3	26,034	0.00%
2018/08/14	0	0.00	1	21.70	21.70	-1	26,005	0.00%
2018/08/13	3	21.55	138	21.60	21.60	-135	26,031	-0.52%	大賣/鉅額交易
2018/08/10	2	21.65	0	0.00	21.80	2	25,809	0.01%
2018/08/07	6	21.80	3	21.95	21.65	3	25,626	0.01%
2018/08/06	0	0.00	2	21.58	21.65	-2	25,757	-0.01%
2018/08/03	2	21.23	59	21.25	21.30	-57	25,721	-0.22%
2018/08/02	5	21.25	10	21.35	21.25	-5	25,593	-0.02%
2018/08/01	1	21.20	6	21.21	21.40	-5	25,543	-0.02%
2018/07/31	2	21.23	2	21.35	21.35	0	25,618	0.00%
2018/07/27	1	20.90	1	20.95	20.95	0	25,593	0.00%
2018/07/26	33	20.90	8	21.05	21.10	25	25,359	0.10%
2018/07/25	20	22.39	18	22.41	22.45	2	24,594	0.01%
2018/07/24	7	22.39	7.4	22.35	22.35	-0.4	24,225	0.00%
2018/07/23	7	22.09	120	21.97	22.20	-113	23,943	-0.47%	大賣/鉅額交易
2018/07/20	3	21.90	11	21.84	21.90	-8	23,817	-0.03%
2018/07/19	70	21.79	0	0.00	21.80	70	23,401	0.30%
2018/07/18	20	21.73	0	0.00	21.70	20	23,302	0.09%
2018/07/17	0	0.00	2	21.75	21.70	-2	23,322	-0.01%
2018/07/16	6	21.72	1	21.75	21.70	5	23,204	0.02%
2018/07/12	2	21.50	23	21.55	21.65	-21	22,993	-0.09%
2018/07/11	0	0.00	3	21.25	21.25	-3	22,821	-0.01%
2018/07/09	0	0.00	0	21.10	21.05	0	22,706	0.00%
2018/07/06	147	20.90	147	20.85	20.95	0	22,809	0.00%	大買/大賣/
2018/07/05	0	0.00	2	21.00	20.90	-2	22,934	-0.01%
2018/07/04	1	21.00	0	0.00	20.90	1	23,080	0.00%
2018/07/03	6	20.95	0	0.00	20.95	6	23,244	0.03%
2018/06/28	0	0.00	4	20.99	20.90	-4	23,018	-0.02%
2018/06/25	147	21.25	2	21.20	21.15	145	22,765	0.64%	大買/鉅額交易
2018/06/22	13	20.85	9	20.87	20.90	4	22,187	0.02%
2018/06/21	26	21.17	0	0.00	21.05	26	21,835	0.12%
2018/06/20	3	21.23	0	0.00	21.20	3	21,448	0.01%
2018/06/19	2	21.33	0	0.00	21.20	2	21,255	0.01%
2018/06/14	33	21.61	147	21.50	21.40	-114	20,688	-0.55%	大賣/鉅額交易
2018/06/13	2	21.80	1	21.85	21.75	1	20,651	0.00%
2018/06/11	0	0.00	7	21.91	21.90	-7	20,742	-0.03%
2018/06/07	1	21.85	0	0.00	21.90	1	20,550	0.00%
2018/06/06	0	0.00	0.1	21.70	21.80	-0.1	20,481	0.00%
2018/06/05	0	0.00	12	21.37	21.50	-12	20,094	-0.06%
2018/06/04	2	21.20	0	0.00	21.25	2	19,888	0.01%
2018/06/01	2	20.90	0	0.00	21.10	2	19,806	0.01%
2018/05/30	76	21.13	0	0.00	21.00	76	18,518	0.41%
2018/05/29	0	0.00	1	21.20	21.30	-1	18,050	-0.01%
2018/05/28	0	0.00	2	21.20	21.25	-2	18,174	-0.01%
2018/05/25	1	21.15	2	21.20	21.15	-1	18,447	-0.01%
2018/05/24	2	21.15	2	21.20	21.20	0	18,530	0.00%
2018/05/23	50	21.20	0	0.00	21.15	50	18,745	0.27%
2018/05/21	2	21.18	0	0.00	21.25	2	19,174	0.01%
2018/05/18	2	21.15	0	0.00	21.15	2	19,484	0.01%
2018/05/17	16	21.18	0	0.00	21.15	16	19,752	0.08%
2018/05/16	5	21.09	0	0.00	21.10	5	19,724	0.03%
2018/05/14	5	21.25	10	21.20	21.20	-5	21,219	-0.02%
2018/05/11	0	0.00	5	20.85	20.90	-5	20,891	-0.02%
2018/05/08	7	20.83	0	0.00	20.70	7	20,609	0.03%
2018/05/04	6	20.55	0	0.00	20.70	6	20,229	0.03%
2018/05/03	15	20.60	4	20.60	20.55	11	19,964	0.06%
2018/05/02	1	20.85	20	20.90	20.85	-19	19,853	-0.10%
2018/04/30	0	0.00	25	20.88	21.00	-25	19,823	-0.13%
2018/04/26	3	20.35	37	20.45	20.55	-34	19,337	-0.18%
2018/04/25	3	20.12	0	0.00	20.25	3	18,756	0.02%
2018/04/24	0	0.00	8	20.21	20.25	-8	18,750	-0.04%
2018/04/23	1	20.15	3	20.30	20.15	-2	18,664	-0.01%
2018/04/19	3	20.15	1	20.20	20.20	2	18,391	0.01%
2018/04/17	0	0.00	10	20.05	20.05	-10	18,418	-0.05%
2018/04/13	0	0.00	7	20.10	20.05	-7	18,429	-0.04%
2018/04/11	0	0.00	32	20.00	20.00	-32	18,618	-0.17%
2018/04/10	0	0.00	22	19.63	19.80	-22	18,443	-0.12%
2018/04/09	1	19.50	0	0.00	19.60	1	18,617	0.01%
2018/04/03	3	19.40	1.1	19.46	19.45	1.9	18,393	0.01%
2018/04/02	0	0.00	2	19.50	19.50	-2	18,244	-0.01%
2018/03/30	149	19.60	3	19.55	19.50	146	18,148	0.80%	大買/鉅額交易
2018/03/29	0	0.00	2	19.63	19.60	-2	18,061	-0.01%
2018/03/27	0	0.00	3	19.50	19.45	-3	17,863	-0.02%
2018/03/26	11	19.35	4	19.33	19.35	7	17,556	0.04%
2018/03/23	3	19.42	263	19.35	19.40	-260	17,404	-1.49%	大賣/鉅額交易
2018/03/22	24	19.64	0	0.00	19.60	24	17,160	0.14%
2018/03/21	3	19.60	5	19.60	19.60	-2	17,019	-0.01%
2018/03/20	12	19.50	0	0.00	19.50	12	17,193	0.07%
2018/03/19	0	0.00	1	19.55	19.60	-1	17,095	-0.01%
2018/03/16	7	19.35	0	0.00	19.30	7	16,798	0.04%
2018/03/15	1	19.40	0	0.00	19.35	1	16,415	0.01%
2018/03/14	1	19.50	5	19.46	19.45	-4	16,414	-0.02%
2018/03/13	1	19.45	0	0.00	19.55	1	16,419	0.01%
2018/03/12	5	19.45	62	19.50	19.50	-57	16,407	-0.35%
2018/03/09	15	19.35	0	0.00	19.40	15	16,501	0.09%
2018/03/08	73	19.35	1	19.35	19.35	72	16,711	0.43%
2018/03/07	0	0.00	55	19.30	19.40	-55	16,752	-0.33%
2018/03/06	57	19.34	0	0.00	19.35	57	17,009	0.34%
2018/03/05	5	19.20	3	19.25	19.20	2	17,229	0.01%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/03/01	4	19.41	10	19.45	19.40	-6	17,038	-0.04%
2018/02/27	1	19.35	4	19.49	19.35	-3	16,915	-0.02%
2018/02/26	0	0.00	25	19.44	19.50	-25	16,660	-0.15%
2018/02/23	1	19.30	21	19.35	19.30	-20	16,730	-0.12%
2018/02/22	1	19.20	0	0.00	19.30	1	17,184	0.01%
2018/02/21	0	0.00	10	19.30	19.30	-10	17,463	-0.06%
2018/02/12	1	18.80	42	18.90	18.80	-41	17,075	-0.24%
2018/02/09	17	18.64	0	0.00	18.70	17	16,791	0.10%
2018/02/08	15	18.85	0	0.00	18.90	15	16,543	0.09%
2018/02/07	22	18.89	60	18.85	18.65	-38	16,492	-0.23%
2018/02/06	148	18.56	50	18.65	18.50	98	16,036	0.61%	大買/
2018/02/05	12	19.06	0	0.00	19.10	12	14,890	0.08%
2018/02/02	1	19.25	0	0.00	19.30	1	14,702	0.01%
2018/02/01	0.1	19.35	0	0.00	19.30	0.1	14,743	0.00%
2018/01/30	2.9	19.35	0	0.00	19.30	2.9	14,652	0.02%
2018/01/29	0.9	19.50	0	0.00	19.50	0.9	14,592	0.01%
2018/01/26	2	19.35	0	0.00	19.45	2	14,560	0.01%
2018/01/25	10.2	19.45	0	0.00	19.50	10.2	14,466	0.07%
2018/01/24	4	19.36	41	19.42	19.45	-37	14,371	-0.26%
2018/01/23	0	0.00	0.1	19.50	19.55	-0.1	14,207	0.00%
2018/01/22	2.3	19.51	13	19.56	19.60	-10.7	14,192	-0.08%
2018/01/19	1	19.50	80	19.60	19.60	-79	14,125	-0.56%
2018/01/18	204	19.60	0	0.00	19.55	204	14,103	1.45%	大買/鉅額交易
2018/01/17	9.9	19.45	0	0.00	19.50	9.9	14,104	0.07%
2018/01/15	1	19.50	0.3	19.50	19.50	0.7	13,804	0.01%
2018/01/12	7.8	19.45	1	19.50	19.50	6.8	13,625	0.05%
2018/01/11	13	19.54	2	19.55	19.55	11	13,433	0.08%
2018/01/10	1	19.50	49	19.53	19.60	-48	13,576	-0.35%
2018/01/09	12.6	19.50	5	19.50	19.60	7.6	13,486	0.06%
2018/01/08	14.1	19.37	24	19.43	19.60	-9.9	13,493	-0.07%
2018/01/05	5	19.30	5	19.30	19.35	0	13,108	0.00%
2018/01/04	2	19.20	62	19.30	19.30	-60	13,178	-0.46%
2018/01/03	1	19.35	38	19.15	19.35	-37	13,256	-0.28%
2018/01/02	52	18.85	1	18.90	18.90	51	12,821	0.40%