玉山金 (2884)-統一-台中券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
28.35
漲跌
▼0.25
漲幅
-0.87%
成交量
23,247張
產業
上市金融類股
3168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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/06/04	11	28.28	10	28.50	28.35	1	31,708	0.00%
2024/06/03	20.2	28.30	10	28.60	28.60	10.2	31,681	0.03%
2024/05/31	0	0.00	65.2	28.51	28.60	-65.2	31,204	-0.21%
2024/05/30	13.4	27.80	0	0.00	27.70	13.4	29,475	0.05%
2024/05/29	24.1	28.13	1	28.05	27.90	23.1	29,317	0.08%
2024/05/28	3	28.57	0	0.00	28.40	3	29,067	0.01%
2024/05/27	0	0.00	1	28.55	28.65	-1	29,542	0.00%
2024/05/24	3.2	28.26	2	28.35	28.30	1.2	29,801	0.00%
2024/05/23	4.1	28.23	10.1	28.41	28.65	-6	29,765	-0.02%
2024/05/22	18.1	28.57	0	0.00	28.50	18.1	28,969	0.06%
2024/05/21	16.1	28.65	14	29.08	28.85	2.1	28,352	0.01%
2024/05/20	7.3	29.12	66.3	29.26	29.40	-59.1	27,499	-0.21%
2024/05/17	1	29.00	40.8	28.85	29.00	-39.8	26,294	-0.15%
2024/05/16	0	0.00	35	28.29	28.30	-35	25,180	-0.14%
2024/05/15	1	28.05	39.2	28.19	28.00	-38.2	24,945	-0.15%
2024/05/14	17	27.93	3	28.00	27.90	14	25,005	0.06%
2024/05/13	4.1	28.26	6	28.32	28.30	-1.9	25,333	-0.01%
2024/05/10	0	0.00	1.6	28.30	28.50	-1.6	25,250	-0.01%
2024/05/09	4.9	28.02	6	28.13	27.90	-1.2	25,063	0.00%
2024/05/08	9.1	28.19	11	28.25	28.25	-1.9	24,971	-0.01%
2024/05/07	2	28.18	3.4	28.09	28.20	-1.4	24,922	-0.01%
2024/05/06	30	28.00	5.3	28.02	28.10	24.7	24,685	0.10%
2024/05/02	5	27.60	0	0.00	27.45	5	24,077	0.02%
2024/04/30	11.4	27.63	4	27.56	27.40	7.4	24,007	0.03%
2024/04/29	1	27.70	21.6	27.42	27.65	-20.6	23,856	-0.09%
2024/04/26	0	0.00	1	27.10	27.10	-1	23,407	0.00%
2024/04/25	2.1	27.00	101.8	27.00	27.15	-99.7	23,519	-0.42%	大賣/
2024/04/24	12	27.07	0	0.00	27.05	12	23,463	0.05%
2024/04/23	0	0.00	5	27.16	27.20	-5	23,582	-0.02%
2024/04/22	0	0.00	11	27.05	27.05	-11	23,508	-0.05%
2024/04/19	3.2	26.64	2	26.65	26.55	1.2	23,286	0.01%
2024/04/18	0	0.00	11.3	27.00	27.00	-11.3	22,782	-0.05%
2024/04/17	2.9	26.41	1.5	26.30	26.50	1.3	22,603	0.01%
2024/04/16	27.8	26.51	0	0.00	26.30	27.8	22,238	0.13%
2024/04/15	0.2	27.03	3	27.10	27.05	-2.8	21,578	-0.01%
2024/04/12	13.2	27.05	4	27.05	27.10	9.2	21,487	0.04%
2024/04/11	0.1	27.15	30.1	27.15	27.25	-29.9	21,342	-0.14%
2024/04/09	100	27.15	33	27.20	27.30	67	21,201	0.32%
2024/04/08	2.1	27.05	0.2	27.00	27.15	1.9	21,091	0.01%
2024/04/03	9.2	26.93	5	27.00	26.90	4.2	20,964	0.02%
2024/04/01	1	27.25	0	0.00	27.35	1	20,725	0.00%
2024/03/29	5	27.10	10	27.30	27.25	-5	20,636	-0.02%
2024/03/28	0.4	27.15	31.2	27.10	27.15	-30.8	20,438	-0.15%
2024/03/27	1.1	27.33	3.2	27.18	27.20	-2.1	20,255	-0.01%
2024/03/26	1	27.05	15.2	27.26	27.35	-14.2	20,157	-0.07%
2024/03/25	0.1	27.25	4	27.08	27.05	-3.9	19,831	-0.02%
2024/03/22	32	26.97	10	27.01	27.10	22	19,769	0.11%
2024/03/21	0.1	26.50	18	26.78	26.75	-17.9	19,355	-0.09%
2024/03/20	4.1	26.49	4	26.58	26.50	0.1	19,372	0.00%
2024/03/19	0	0.00	6	26.61	26.55	-6	19,384	-0.03%
2024/03/18	57.5	26.51	4	26.55	26.50	53.5	19,138	0.28%
2024/03/15	0.1	26.15	23.7	26.04	26.20	-23.6	18,545	-0.13%
2024/03/14	5.7	25.91	13	25.98	26.05	-7.3	17,906	-0.04%
2024/03/13	1.3	25.55	21.5	25.58	25.70	-20.2	17,429	-0.12%
2024/03/12	0	0.00	4	25.60	25.65	-4	17,248	-0.02%
2024/03/11	0.1	25.30	13	25.47	25.50	-12.9	17,255	-0.07%
2024/03/08	10	25.30	6	25.26	25.30	4	17,111	0.02%
2024/03/07	13.1	25.30	10	25.40	25.40	3.1	16,848	0.02%
2024/03/06	32	25.31	24	25.38	25.40	8	16,754	0.05%
2024/03/05	0.1	25.50	5	25.30	25.30	-4.9	17,078	-0.03%
2024/03/04	10.1	25.35	10.6	25.32	25.35	-0.5	17,106	0.00%
2024/03/01	1.1	25.34	8	25.20	25.35	-6.9	17,143	-0.04%
2024/02/29	27	25.25	0	25.20	25.25	27	17,045	0.16%
2024/02/27	10.2	25.06	7.4	25.10	25.10	2.8	16,349	0.02%
2024/02/26	18.1	24.35	5	24.35	24.35	13.1	15,680	0.08%
2024/02/23	33.2	24.49	2	24.50	24.40	31.2	15,393	0.20%
2024/02/22	6.2	24.55	2	24.55	24.50	4.2	15,548	0.03%
2024/02/21	2.2	24.66	4.5	24.68	24.65	-2.3	15,462	-0.02%
2024/02/20	20.4	24.83	3	24.75	24.75	17.4	15,474	0.11%
2024/02/19	1	24.75	16.8	24.76	24.80	-15.8	15,942	-0.10%
2024/02/16	21.5	24.60	0.8	24.70	24.65	20.7	16,164	0.13%
2024/02/15	6.1	24.73	0	0.00	24.65	6.1	16,245	0.04%
2024/02/05	24.1	24.54	4.7	24.51	24.50	19.4	16,018	0.12%
2024/02/02	0.4	24.86	1	24.80	24.85	-0.6	15,635	0.00%
2024/02/01	0.1	24.75	0	0.00	24.90	0.1	15,583	0.00%
2024/01/31	1	24.70	0.3	24.85	24.75	0.7	15,622	0.00%
2024/01/30	4.3	24.81	3.1	24.80	24.75	1.2	15,642	0.01%
2024/01/29	0	0.00	6	24.95	25.00	-6	15,754	-0.04%
2024/01/26	5	24.80	12.4	24.90	24.85	-7.4	15,870	-0.05%
2024/01/25	5.2	24.60	0	0.00	24.65	5.2	15,891	0.03%
2024/01/24	5.5	24.58	0	0.00	24.65	5.5	15,832	0.03%
2024/01/23	0	0.00	4	24.63	24.65	-4	15,780	-0.03%
2024/01/22	10.2	24.63	0.9	24.70	24.55	9.3	15,738	0.06%
2024/01/19	4.5	24.63	0	0.00	24.70	4.5	15,569	0.03%
2024/01/18	24	24.64	11	24.70	24.55	13	15,506	0.08%
2024/01/17	16	24.71	1.1	24.82	24.60	14.9	15,396	0.10%
2024/01/16	12.2	24.95	1	25.05	25.00	11.2	15,148	0.07%
2024/01/15	8.4	25.40	1	25.35	25.40	7.4	14,957	0.05%
2024/01/12	7.1	25.34	0	0.00	25.35	7.1	15,170	0.05%
2024/01/11	8	25.43	0	0.00	25.40	8	15,220	0.05%
2024/01/10	0.4	25.50	0	0.00	25.40	0.4	15,145	0.00%
2024/01/09	3	25.67	1	25.65	25.50	2	15,226	0.01%
2024/01/08	4	25.82	2.5	25.79	25.80	1.5	15,229	0.01%
2024/01/05	0.1	25.85	0.7	25.70	25.65	-0.6	15,177	0.00%
2024/01/04	1.1	25.65	6.8	25.61	25.70	-5.7	15,318	-0.04%
2024/01/03	2.3	25.53	2	25.50	25.60	0.3	15,632	0.00%
2024/01/02	2.1	25.80	2.5	25.75	25.90	-0.4	15,580	0.00%
2023/12/29	0.1	25.70	3.6	25.79	25.80	-3.5	15,639	-0.02%
2023/12/28	2.2	25.70	4.1	25.75	25.80	-1.9	15,982	-0.01%
2023/12/27	0.2	25.60	9.6	25.67	25.70	-9.4	15,958	-0.06%
2023/12/26	0.3	25.40	0.2	25.45	25.50	0.1	15,869	0.00%
2023/12/25	10.1	25.33	0.1	25.45	25.35	10	15,844	0.06%
2023/12/22	1	25.30	1	25.30	25.40	0	15,902	0.00%
2023/12/21	19.1	25.25	0	0.00	25.40	19.1	15,928	0.12%
2023/12/20	1.1	25.40	0	0.00	25.40	1.1	15,837	0.01%
2023/12/19	0	0.00	2	25.40	25.50	-2	15,759	-0.01%
2023/12/18	0.5	25.65	0	0.00	25.65	0.5	15,928	0.00%
2023/12/15	0.4	25.75	1.1	25.75	25.70	-0.7	16,006	0.00%
2023/12/14	0	0.00	3.3	25.68	25.75	-3.3	15,631	-0.02%
2023/12/13	13	25.41	11	25.40	25.45	2	15,320	0.01%
2023/12/12	0.2	25.49	5.2	25.45	25.50	-5	15,780	-0.03%
2023/12/11	20.1	25.45	5	25.50	25.60	15.1	15,935	0.09%
2023/12/08	0.1	25.50	2	25.55	25.60	-1.9	15,933	-0.01%
2023/12/07	1.1	25.45	0	0.00	25.50	1.1	15,995	0.01%
2023/12/05	1.5	25.25	0	0.00	25.45	1.5	15,903	0.01%
2023/12/04	0.2	25.20	4	25.20	25.25	-3.8	15,964	-0.02%
2023/12/01	17.2	25.28	2	25.20	25.25	15.2	16,050	0.09%
2023/11/30	1	25.50	0	0.00	25.60	1	15,938	0.01%
2023/11/29	0	0.00	3	25.65	25.55	-3	15,390	-0.02%
2023/11/27	10.1	25.40	0.1	25.60	25.35	10	15,485	0.06%
2023/11/24	0.2	25.44	0	25.50	25.50	0.2	15,446	0.00%
2023/11/22	4.1	25.54	11.8	25.56	25.50	-7.7	15,421	-0.05%
2023/11/21	7	25.69	3	25.53	25.70	4	15,392	0.03%
2023/11/20	0.1	25.15	0	0.00	25.20	0.1	15,160	0.00%
2023/11/17	10	25.20	2	25.20	25.15	8	15,128	0.05%
2023/11/16	3	25.03	49	24.89	25.15	-46	15,028	-0.31%
2023/11/15	2.4	24.54	1.1	24.70	24.60	1.4	14,492	0.01%
2023/11/14	0	24.45	0.3	24.50	24.50	-0.3	14,218	0.00%
2023/11/13	24.3	24.55	0	0.00	24.50	24.3	14,179	0.17%
2023/11/10	0	24.50	0	0.00	24.50	0	14,489	0.00%
2023/11/09	0.3	24.53	0	0.00	24.45	0.3	14,577	0.00%
2023/11/08	1.3	24.51	1	24.60	24.55	0.3	14,809	0.00%
2023/11/07	0.4	24.40	0	0.00	24.50	0.4	14,679	0.00%
2023/11/06	0.1	24.55	2.2	24.59	24.55	-2.1	14,703	-0.01%
2023/11/03	0.4	24.40	9	24.35	24.35	-8.6	14,523	-0.06%
2023/11/02	0	0.00	2	24.20	24.15	-2	14,579	-0.01%
2023/11/01	0	0.00	28	23.85	23.85	-28	14,552	-0.19%
2023/10/31	0.4	23.93	0	0.00	23.85	0.4	14,678	0.00%
2023/10/30	11	23.90	0	0.00	23.85	11	14,894	0.07%
2023/10/27	0.2	23.94	45	23.91	24.00	-44.8	14,857	-0.30%
2023/10/26	8.1	23.86	2	23.85	23.80	6.1	15,070	0.04%
2023/10/25	2.5	23.96	0	0.00	23.95	2.5	15,050	0.02%
2023/10/24	11	23.90	2.1	24.00	23.95	9	15,626	0.06%
2023/10/23	3.2	23.98	1	24.00	24.05	2.2	16,228	0.01%
2023/10/20	11.4	23.92	0	24.20	24.00	11.4	16,482	0.07%
2023/10/19	4.4	24.25	3	24.30	24.20	1.4	16,384	0.01%
2023/10/18	23.3	24.50	0.1	24.60	24.50	23.2	16,613	0.14%
2023/10/17	0.5	24.65	0	0.00	24.70	0.5	16,772	0.00%
2023/10/16	0.4	24.66	3	24.70	24.70	-2.6	16,846	-0.02%
2023/10/13	0.2	24.65	7	24.60	24.65	-6.8	16,874	-0.04%
2023/10/12	8.5	24.69	23.8	24.74	24.75	-15.3	17,048	-0.09%
2023/10/11	0.9	24.44	12	24.53	24.60	-11.1	17,071	-0.07%
2023/10/06	1	24.15	4	24.05	24.20	-3	16,857	-0.02%
2023/10/05	2.5	23.99	0.1	24.10	24.00	2.4	16,946	0.01%
2023/10/04	19.4	23.87	3	23.80	23.80	16.4	16,918	0.10%
2023/10/03	8.1	24.10	0	0.00	24.10	8.1	16,657	0.05%
2023/10/02	4.1	24.19	8.5	24.22	24.15	-4.4	16,730	-0.03%
2023/09/28	0	0.00	3	24.25	24.25	-3	17,234	-0.02%
2023/09/27	4.2	24.10	1.2	24.20	24.15	3	17,375	0.02%
2023/09/26	3.1	24.14	0	0.00	24.15	3.1	17,441	0.02%
2023/09/25	0.1	24.30	2.5	24.29	24.30	-2.4	17,418	-0.01%
2023/09/22	1	24.15	1	24.15	24.10	0	17,676	0.00%
2023/09/21	20.3	24.10	0	0.00	24.05	20.3	17,755	0.11%
2023/09/20	19.1	24.36	0.4	24.45	24.35	18.7	17,558	0.11%
2023/09/19	1	24.45	0.1	24.50	24.45	0.9	17,476	0.01%
2023/09/18	0.1	24.40	15	24.40	24.45	-14.9	17,648	-0.08%
2023/09/15	30.9	24.49	1	24.45	24.40	29.9	17,710	0.17%
2023/09/14	0.5	24.65	12	24.65	24.80	-11.5	17,220	-0.07%
2023/09/13	3	24.30	0	0.00	24.30	3	17,044	0.02%
2023/09/12	2	24.15	0	0.00	24.25	2	17,281	0.01%
2023/09/11	4.3	24.18	0.3	24.20	24.15	4	17,201	0.02%
2023/09/08	1.5	24.23	0	24.30	24.20	1.5	17,161	0.01%
2023/09/07	10.1	24.26	10.1	24.20	24.20	0	17,201	0.00%
2023/09/06	20.6	24.37	10	24.35	24.35	10.5	17,154	0.06%
2023/09/05	0.2	24.67	10	24.51	24.50	-9.8	17,051	-0.06%
2023/09/04	0.1	24.70	0	0.00	24.60	0.1	17,088	0.00%
2023/09/01	6.8	24.57	11.8	24.56	24.55	-5.1	17,206	-0.03%
2023/08/31	13	24.48	1.1	24.48	24.45	11.9	17,334	0.07%
2023/08/30	1.4	24.85	11.2	24.85	24.80	-9.8	17,105	-0.06%
2023/08/29	0.3	24.70	1	24.65	24.60	-0.8	17,267	0.00%
2023/08/28	1	24.50	1.6	24.62	24.50	-0.6	17,312	0.00%
2023/08/25	5.3	24.41	0	0.00	24.35	5.3	17,853	0.03%
2023/08/24	12.3	24.52	0	0.00	24.40	12.3	17,935	0.07%
2023/08/23	2.1	24.58	0	0.00	24.55	2.1	17,763	0.01%
2023/08/22	3.1	24.75	4.4	24.62	24.65	-1.3	17,798	-0.01%
2023/08/21	1	24.85	1	24.85	24.85	0	17,833	0.00%
2023/08/18	2.3	24.64	3	24.68	24.60	-0.7	17,896	0.00%
2023/08/17	10.1	24.39	166	24.35	24.50	-155.9	17,943	-0.87%	大賣/鉅額交易
2023/08/16	18.5	24.59	57	24.56	24.55	-38.5	17,968	-0.21%
2023/08/15	19.7	25.25	20	25.20	25.00	-0.3	18,074	0.00%
2023/08/14	3.2	25.44	10	25.35	25.35	-6.8	18,157	-0.04%
2023/08/11	5	25.70	0	0.00	25.70	5	18,303	0.03%
2023/08/10	4.7	25.79	5.4	25.81	25.85	-0.7	18,654	0.00%
2023/08/09	0	0.00	1	25.75	25.90	-1	18,587	-0.01%
2023/08/08	12.5	25.63	14	25.63	25.60	-1.5	18,629	-0.01%
2023/08/07	2.1	25.73	0	0.00	25.75	2.1	18,521	0.01%
2023/08/04	6.6	25.57	1	25.70	25.55	5.6	19,029	0.03%
2023/08/02	6.4	25.71	4	25.65	25.65	2.4	19,034	0.01%
2023/08/01	0	0.00	5	25.87	25.95	-5	18,926	-0.03%
2023/07/31	1.5	25.87	7.2	25.85	25.85	-5.7	18,911	-0.03%
2023/07/28	4	25.95	2	26.00	25.95	2	18,840	0.01%
2023/07/27	7	25.96	37	25.95	26.00	-30	19,073	-0.16%
2023/07/26	46.9	26.90	12	26.87	26.95	34.9	18,746	0.19%
2023/07/25	2.1	26.43	1	26.40	26.55	1.1	18,198	0.01%
2023/07/24	37.7	26.28	0	0.00	26.25	37.7	17,976	0.21%
2023/07/21	3	26.50	1	26.60	26.45	2	17,922	0.01%
2023/07/20	0.2	26.48	30.8	26.50	26.60	-30.7	17,686	-0.17%
2023/07/19	1	26.35	1	26.40	26.45	0	17,536	0.00%
2023/07/18	1.1	26.35	19.1	26.44	26.45	-17.9	17,454	-0.10%
2023/07/17	0.9	26.34	21	26.40	26.45	-20.1	17,439	-0.12%
2023/07/14	20.1	26.10	42.2	26.06	26.30	-22.1	17,330	-0.13%
2023/07/13	6	26.03	77.8	26.01	26.00	-71.8	17,212	-0.42%
2023/07/12	1	25.50	0	0.00	25.95	1	17,202	0.01%
2023/07/11	1	25.60	0	0.00	25.80	1	17,178	0.01%
2023/07/10	10.7	25.55	0	0.00	25.45	10.7	17,133	0.06%
2023/07/07	6.4	25.55	1.5	25.50	25.55	4.9	17,090	0.03%
2023/07/06	4.2	25.88	8	25.96	25.80	-3.8	17,046	-0.02%
2023/07/05	1.1	26.11	0.4	26.10	26.15	0.7	16,503	0.00%
2023/07/04	1.4	26.02	10.2	26.05	26.05	-8.8	16,516	-0.05%
2023/07/03	0.4	26.25	3	26.20	26.20	-2.6	17,050	-0.02%
2023/06/30	0.5	25.90	3	26.18	26.05	-2.5	17,383	-0.01%
2023/06/29	4.3	25.97	0	0.00	25.95	4.3	17,356	0.02%
2023/06/28	1.2	26.16	0	0.00	26.10	1.2	17,343	0.01%
2023/06/27	0.1	26.25	20.9	26.20	26.20	-20.8	17,375	-0.12%
2023/06/26	1.1	26.36	1	26.35	26.35	0.1	17,445	0.00%
2023/06/21	1.4	26.32	30	26.35	26.40	-28.6	17,372	-0.16%
2023/06/20	0.3	26.23	3.8	26.22	26.30	-3.5	17,509	-0.02%
2023/06/19	0.3	26.12	7	26.21	26.30	-6.7	17,602	-0.04%
2023/06/16	0.4	26.27	1	26.35	26.20	-0.6	17,763	0.00%
2023/06/15	9.3	26.16	16	26.15	26.25	-6.7	17,695	-0.04%
2023/06/14	11.2	26.29	1	26.30	26.25	10.2	18,005	0.06%
2023/06/13	1	26.30	2	26.28	26.30	-1	18,799	-0.01%
2023/06/12	42.5	26.30	0.5	26.30	26.20	42	18,972	0.22%
2023/06/09	0.6	26.58	54.8	26.64	26.50	-54.3	19,209	-0.28%
2023/06/08	1.3	26.59	0	0.00	26.60	1.3	19,690	0.01%
2023/06/07	3.2	26.55	51	26.70	26.70	-47.8	20,013	-0.24%
2023/06/06	5	26.60	4	26.65	26.55	1	20,186	0.00%
2023/06/05	0.1	26.25	10.7	26.38	26.35	-10.6	20,288	-0.05%
2023/06/02	0.2	25.95	11	26.10	26.00	-10.8	20,283	-0.05%
2023/06/01	1	25.90	2	25.85	25.85	-1	20,341	0.00%
2023/05/30	0.2	25.91	5	25.95	25.90	-4.8	20,093	-0.02%
2023/05/29	1	25.90	1	25.85	25.80	0	20,295	0.00%
2023/05/25	0.1	26.05	55.8	25.86	25.80	-55.7	21,338	-0.26%
2023/05/24	1.1	26.10	4	26.04	26.10	-3	21,844	-0.01%
2023/05/23	1.3	26.10	7	26.11	26.10	-5.8	24,309	-0.02%
2023/05/22	1.1	26.21	0.9	26.25	26.20	0.2	24,670	0.00%
2023/05/19	1.7	26.08	12.3	26.20	26.30	-10.6	24,822	-0.04%
2023/05/18	3	25.91	3	25.97	26.00	0	24,535	0.00%
2023/05/17	0	25.65	9.8	25.75	25.90	-9.7	24,518	-0.04%
2023/05/16	0.3	25.34	20.2	25.54	25.70	-19.9	24,504	-0.08%
2023/05/15	1.4	25.16	0	0.00	25.30	1.4	24,649	0.01%
2023/05/12	7.4	25.20	0	0.00	25.25	7.4	24,732	0.03%
2023/05/11	3.5	25.42	5.1	25.46	25.45	-1.6	24,717	-0.01%
2023/05/10	7.5	25.44	43.1	25.44	25.50	-35.6	24,967	-0.14%
2023/05/09	1.6	24.92	9.2	25.00	25.05	-7.6	24,612	-0.03%
2023/05/08	1.1	25.00	5.1	25.00	24.95	-4.1	24,684	-0.02%
2023/05/05	1.1	24.90	1.2	24.95	24.95	0	24,564	0.00%
2023/05/04	0.6	24.89	10	24.84	24.90	-9.4	24,734	-0.04%
2023/05/03	4	24.78	35	24.75	24.80	-31	24,849	-0.12%
2023/05/02	2.6	24.66	9	24.67	24.90	-6.4	25,028	-0.03%
2023/04/28	3	24.85	0	0.00	24.95	3	25,602	0.01%
2023/04/27	15.1	24.76	0	0.00	24.80	15.1	25,915	0.06%
2023/04/26	1	24.85	2	24.95	24.95	-1	26,074	0.00%
2023/04/25	1	24.85	2	24.95	24.95	-1	26,059	0.00%
2023/04/24	0	24.85	1	24.85	25.00	-1	26,186	0.00%
2023/04/21	21	24.80	1	24.85	24.85	20	26,318	0.08%
2023/04/20	0.1	24.95	10	24.95	24.90	-9.9	26,408	-0.04%
2023/04/19	7.1	25.05	2	25.05	25.05	5	26,893	0.02%
2023/04/18	0	25.25	3	25.25	25.30	-3	26,824	-0.01%
2023/04/17	28.5	25.16	0	0.00	25.25	28.5	26,845	0.11%
2023/04/14	1	25.25	7	25.30	25.45	-6	26,928	-0.02%
2023/04/13	8.1	25.19	28	25.28	25.30	-20	26,870	-0.07%
2023/04/12	0	25.25	0	0.00	25.30	0	26,846	0.00%
2023/04/11	1.4	25.20	0	0.00	25.25	1.4	26,870	0.01%
2023/04/10	22.3	24.95	0	0.00	25.00	22.3	26,754	0.08%
2023/04/07	22.3	25.00	1	24.90	25.00	21.2	26,718	0.08%
2023/04/06	11	25.44	142.1	25.45	25.45	-131.1	26,524	-0.49%	大賣/鉅額交易
2023/03/31	22	25.12	28	25.22	25.30	-6	25,953	-0.02%
2023/03/30	2	24.90	25	24.96	25.00	-23	25,577	-0.09%
2023/03/29	5	24.88	30	24.90	24.90	-25	25,366	-0.10%
2023/03/28	9	24.74	10	24.80	24.80	-1	25,574	0.00%
2023/03/27	9	24.69	60	24.70	24.70	-51	25,631	-0.20%
2023/03/24	8	24.59	54	24.61	24.70	-46	25,780	-0.18%
2023/03/23	4	24.60	36	24.55	24.65	-32	25,780	-0.12%
2023/03/22	12	24.37	3	24.27	24.45	9	25,746	0.03%
2023/03/21	10	24.00	5	23.96	23.95	5	25,969	0.02%
2023/03/20	13.1	23.70	4	23.75	23.75	9.1	25,940	0.04%
2023/03/17	26.2	23.68	3	23.85	23.70	23.2	25,820	0.09%
2023/03/16	57	23.61	0	0.00	23.55	57	25,737	0.22%
2023/03/15	30.1	24.08	0	0.00	24.00	30.1	25,346	0.12%
2023/03/14	32.6	24.08	67	24.10	24.05	-34.4	25,227	-0.14%
2023/03/13	19.1	24.26	20	24.20	24.35	-0.9	24,999	0.00%
2023/03/10	69.3	24.57	0	0.00	24.55	69.3	24,830	0.28%
2023/03/09	22.3	24.80	3	24.85	24.85	19.3	24,730	0.08%
2023/03/08	17.2	24.99	0.1	25.03	25.00	17.1	25,046	0.07%
2023/03/07	5.1	24.87	16	24.91	25.00	-10.9	25,186	-0.04%
2023/03/06	7.4	24.85	8	24.83	24.85	-0.6	25,275	0.00%
2023/03/03	101.1	24.70	0	0.00	24.65	101.1	25,394	0.40%	大買/鉅額交易
2023/03/02	20.9	24.66	11	24.70	24.70	9.9	25,413	0.04%
2023/03/01	24	24.76	2	24.80	24.80	22	25,464	0.09%
2023/02/24	17.8	24.89	4	24.95	24.95	13.8	25,274	0.05%
2023/02/23	2	24.88	12	24.95	24.95	-10	24,712	-0.04%
2023/02/22	48.5	24.88	69	24.74	24.90	-20.5	24,520	-0.08%
2023/02/21	141.9	24.66	32.7	24.71	24.75	109.1	24,211	0.45%	大買/鉅額交易
2023/02/20	34	25.96	35	25.86	26.00	-1	22,032	0.00%
2023/02/17	3.1	25.50	23	25.38	25.40	-19.9	22,020	-0.09%
2023/02/16	0	25.20	1.5	25.17	25.10	-1.5	22,302	-0.01%
2023/02/15	41.1	25.05	2.7	25.09	25.05	38.4	22,859	0.17%
2023/02/14	12.2	25.31	3	25.25	25.25	9.2	22,744	0.04%
2023/02/13	23	25.14	11	25.07	25.20	12	22,744	0.05%
2023/02/10	0.3	24.80	0	0.00	24.70	0.3	22,403	0.00%
2023/02/09	9	24.57	0	0.00	24.60	9	22,403	0.04%
2023/02/08	33.1	24.68	1	24.50	24.50	32.1	22,448	0.14%
2023/02/07	2.8	24.51	0	0.00	24.40	2.8	22,204	0.01%
2023/02/06	2.6	24.61	1	24.55	24.50	1.6	22,109	0.01%
2023/02/03	1.7	24.79	36	24.70	24.70	-34.3	21,991	-0.16%
2023/02/02	8	24.62	0	0.00	24.65	8	22,066	0.04%
2023/02/01	0.2	24.75	2	24.63	24.65	-1.8	21,983	-0.01%
2023/01/31	5.5	24.63	0	0.00	24.50	5.5	22,091	0.02%
2023/01/30	6.1	24.50	24	24.56	24.90	-17.9	21,892	-0.08%
2023/01/17	26.2	24.30	0	0.00	24.15	26.2	21,493	0.12%
2023/01/16	2.2	24.48	21	24.53	24.45	-18.9	21,542	-0.09%
2023/01/13	3	24.32	0	0.00	24.25	3	21,747	0.01%
2023/01/12	2	24.10	0.1	24.15	24.05	1.9	22,253	0.01%
2023/01/11	0.2	24.27	0	0.00	24.20	0.2	22,618	0.00%
2023/01/10	1.2	24.45	0	0.00	24.50	1.2	23,176	0.00%
2023/01/09	1.1	24.52	7.5	24.41	24.60	-6.5	23,482	-0.03%
2023/01/06	1.4	24.00	0	0.00	23.95	1.4	23,520	0.01%
2023/01/05	0.6	24.01	0	0.00	24.00	0.6	24,293	0.00%
2023/01/04	22.5	23.84	5	23.80	23.80	17.5	24,469	0.07%
2023/01/03	1.8	24.02	5	24.05	24.00	-3.2	24,994	-0.01%
2022/12/30	11	24.05	1.3	24.15	24.05	9.7	25,089	0.04%
2022/12/29	3	23.97	2	24.00	24.10	1	25,674	0.00%
2022/12/28	0	24.20	1	24.15	24.05	-1	25,844	0.00%
2022/12/27	0	0.00	1	24.30	24.30	-1	26,088	0.00%
2022/12/26	1.2	24.21	3	24.20	24.15	-1.8	26,483	-0.01%
2022/12/23	4.1	24.05	0	0.00	24.10	4.1	26,908	0.02%
2022/12/22	0	0.00	2	24.30	24.35	-2	27,330	-0.01%
2022/12/21	3.1	24.02	0	0.00	24.10	3.1	27,681	0.01%
2022/12/20	17.2	23.88	2	23.95	24.00	15.2	27,990	0.05%
2022/12/19	84.1	24.08	0.1	24.20	24.30	84	28,030	0.30%
2022/12/16	5.2	24.31	3	24.37	24.25	2.2	28,079	0.01%
2022/12/15	0.2	24.62	11	24.50	24.60	-10.9	28,313	-0.04%
2022/12/14	0.1	24.35	10	24.65	24.65	-9.9	28,358	-0.03%
2022/12/13	10.4	24.29	0	0.00	24.20	10.4	28,309	0.04%
2022/12/12	6.1	24.41	0	0.00	24.55	6.1	27,953	0.02%
2022/12/09	0	0.00	1	24.70	24.65	-1	28,309	0.00%
2022/12/08	2.4	24.40	12	24.30	24.65	-9.6	28,421	-0.03%
2022/12/07	10	24.39	15	24.38	24.40	-5	28,384	-0.02%
2022/12/06	12.3	24.17	1	24.15	24.20	11.3	28,176	0.04%
2022/12/05	2	24.33	1	24.35	24.25	1	28,230	0.00%
2022/12/02	18.1	24.29	30	24.25	24.15	-11.9	28,164	-0.04%
2022/12/01	198.3	24.68	12.5	24.52	24.60	185.9	28,065	0.66%	大買/鉅額交易
2022/11/30	12	24.62	18	24.74	24.80	-6	27,907	-0.02%
2022/11/29	6	24.22	14	24.36	24.50	-8	27,597	-0.03%
2022/11/28	4.2	24.00	13	24.14	24.10	-8.8	27,285	-0.03%
2022/11/25	25	23.99	0	0.00	24.15	25	27,359	0.09%
2022/11/24	3.1	24.14	10	24.25	24.25	-6.9	27,342	-0.03%
2022/11/23	2	23.88	14	24.05	24.00	-12	27,320	-0.04%
2022/11/22	17	23.66	0	0.00	23.75	17	27,186	0.06%
2022/11/21	12.1	23.59	0	0.00	23.75	12.1	27,053	0.04%
2022/11/18	22.6	23.57	1	23.70	23.70	21.6	26,863	0.08%
2022/11/17	6.4	23.66	1	23.70	23.75	5.4	26,730	0.02%
2022/11/16	8.4	24.03	7	23.95	24.00	1.4	26,587	0.01%
2022/11/15	0.1	24.05	1	24.10	24.20	-0.9	26,305	0.00%
2022/11/14	16.3	23.98	11	23.95	24.05	5.3	25,900	0.02%
2022/11/11	21	23.95	46	23.92	24.00	-25	25,449	-0.10%
2022/11/10	4.5	23.23	1	23.20	23.20	3.5	24,852	0.01%
2022/11/09	7.6	23.41	4.1	23.45	23.45	3.5	24,785	0.01%
2022/11/08	34.9	23.49	0.1	23.60	23.50	34.8	24,490	0.14%
2022/11/07	2	23.45	0.3	23.37	23.50	1.7	24,427	0.01%
2022/11/04	12	22.95	0	0.00	23.05	12	24,457	0.05%
2022/11/03	11	23.05	0	0.00	23.05	11	24,429	0.05%
2022/11/02	12.9	23.37	4.8	23.43	23.25	8.1	24,583	0.03%
2022/11/01	1.3	23.43	0.1	23.50	23.40	1.2	24,560	0.00%
2022/10/31	0.1	23.45	0	0.00	23.20	0.1	24,549	0.00%
2022/10/28	7	23.14	5	23.25	23.15	2	24,458	0.01%
2022/10/27	14.1	23.23	6	23.45	23.10	8.1	24,668	0.03%
2022/10/26	24	23.46	40	23.32	23.20	-16	24,592	-0.07%
2022/10/25	9.5	22.62	2	22.65	22.80	7.5	24,368	0.03%
2022/10/24	3.5	22.96	2	22.75	22.85	1.5	24,346	0.01%
2022/10/21	1	22.95	2.1	23.05	22.95	-1.1	24,367	0.00%
2022/10/20	23.7	22.28	7	22.53	22.55	16.7	24,420	0.07%
2022/10/19	10.1	22.76	179.2	22.61	22.50	-169.1	24,148	-0.70%	大賣/鉅額交易
2022/10/18	23.1	22.97	0	0.00	23.00	23.1	24,006	0.10%
2022/10/17	4.7	23.13	50	23.05	23.10	-45.3	23,675	-0.19%
2022/10/14	12.7	23.63	0	0.00	23.55	12.7	23,619	0.05%
2022/10/13	42.2	23.90	3	23.55	23.75	39.2	23,349	0.17%
2022/10/12	4	24.30	30	24.65	24.60	-26	22,797	-0.11%
2022/10/11	50.7	24.59	4	24.50	24.40	46.7	22,867	0.20%
2022/10/07	13	25.32	0	0.00	25.30	13	22,305	0.06%
2022/10/06	3.1	25.30	0	0.00	25.45	3.1	22,453	0.01%
2022/10/05	9.5	25.30	2	25.33	25.25	7.5	22,312	0.03%
2022/10/04	8.1	25.39	0	0.00	25.30	8.1	22,603	0.04%
2022/10/03	13.5	25.43	0	0.00	25.35	13.5	23,041	0.06%
2022/09/30	3.2	25.87	10	25.85	25.75	-6.8	22,887	-0.03%
2022/09/29	1.3	26.02	0	0.00	26.10	1.3	22,759	0.01%
2022/09/28	9.5	26.07	0.2	26.40	26.10	9.3	22,658	0.04%
2022/09/27	7.9	26.20	4	26.13	26.15	3.9	22,376	0.02%
2022/09/26	15.7	26.50	2	26.35	26.35	13.7	22,217	0.06%
2022/09/23	16.2	26.80	1	26.85	26.75	15.2	22,276	0.07%
2022/09/22	75.1	26.83	14.4	26.77	26.80	60.7	22,245	0.27%
2022/09/21	10.2	27.25	5.1	27.40	27.30	5.1	21,945	0.02%
2022/09/20	11.3	27.37	27	27.42	27.40	-15.7	21,898	-0.07%
2022/09/19	0	0.00	26.3	27.50	27.40	-26.3	21,916	-0.12%
2022/09/16	4.2	27.42	20	27.49	27.40	-15.8	21,998	-0.07%
2022/09/15	1.7	27.54	0	0.00	27.55	1.7	21,723	0.01%
2022/09/14	3.2	27.49	0	0.00	27.40	3.2	21,826	0.01%
2022/09/13	1	27.85	11	27.85	27.75	-10	21,825	-0.05%
2022/09/12	1.4	27.63	0.2	27.65	27.75	1.2	21,909	0.01%
2022/09/08	0.3	27.50	2	27.38	27.50	-1.7	22,215	-0.01%
2022/09/07	47.2	27.36	0	0.00	27.30	47.2	22,493	0.21%
2022/09/06	0	0.00	15	27.95	27.80	-15	22,502	-0.07%
2022/09/05	1.3	27.51	0	0.00	27.55	1.3	22,607	0.01%
2022/09/02	3	27.68	0	0.00	27.60	3	22,677	0.01%
2022/09/01	7.1	27.71	0	0.00	27.65	7.1	22,680	0.03%
2022/08/31	1	28.20	36.6	27.91	28.20	-35.6	22,507	-0.16%
2022/08/30	11	27.70	0	0.00	27.65	11	22,279	0.05%
2022/08/29	6.1	27.66	1	27.65	27.70	5.1	22,262	0.02%
2022/08/26	0.2	28.01	0	0.00	28.00	0.2	22,205	0.00%
2022/08/25	1	27.90	0	0.00	27.80	1	22,389	0.00%
2022/08/24	2.8	27.64	0	0.00	27.65	2.8	22,660	0.01%
2022/08/23	60.3	27.58	0	0.00	27.55	60.3	23,486	0.26%
2022/08/22	0.5	27.87	0	0.00	27.80	0.5	23,625	0.00%
2022/08/19	0	0.00	10	28.10	28.05	-10	23,772	-0.04%
2022/08/18	35.9	28.05	0	0.00	28.05	35.9	24,571	0.15%
2022/08/17	1.2	28.16	0	0.00	28.25	1.2	24,592	0.00%
2022/08/15	1.1	28.45	15	28.42	28.35	-13.9	24,915	-0.06%
2022/08/12	1.2	28.32	0	0.00	28.45	1.2	25,136	0.00%
2022/08/11	10	28.50	17	28.54	28.50	-7	25,489	-0.03%
2022/08/10	0.3	28.35	3	28.25	28.15	-2.7	25,919	-0.01%
2022/08/09	8.1	27.92	33.7	28.04	28.10	-25.6	26,201	-0.10%
2022/08/08	1	27.55	3	27.52	27.60	-2	26,293	-0.01%
2022/08/05	0.3	27.50	59.1	27.50	27.55	-58.9	26,864	-0.22%
2022/08/04	1.1	27.20	2	27.15	27.30	-0.9	27,340	0.00%
2022/08/03	16.3	27.00	0	0.00	27.20	16.3	27,583	0.06%
2022/08/02	10.3	27.25	20	27.40	27.35	-9.7	28,013	-0.03%
2022/08/01	3.1	27.32	0	0.00	27.20	3.1	28,162	0.01%
2022/07/29	21.5	27.26	6	27.20	27.50	15.5	28,435	0.05%
2022/07/28	82.6	27.21	70.3	27.40	27.65	12.3	28,289	0.04%
2022/07/27	49.4	29.29	21	29.30	29.35	28.4	28,025	0.10%
2022/07/26	24	29.28	3.5	29.21	29.20	20.5	27,904	0.07%
2022/07/25	16.2	29.33	160	29.23	29.15	-143.8	27,790	-0.52%	大賣/鉅額交易
2022/07/22	115.5	28.96	16	28.55	29.05	99.5	27,909	0.36%	大買/
2022/07/21	2	28.20	1	28.35	28.45	1	27,922	0.00%
2022/07/20	22.5	28.20	0	28.20	27.85	22.5	27,933	0.08%
2022/07/19	28.1	27.74	23	27.83	27.85	5.1	27,927	0.02%
2022/07/18	29	27.49	2.9	27.85	28.00	26.1	28,027	0.09%
2022/07/15	8.6	27.21	0	0.00	27.20	8.6	27,870	0.03%
2022/07/14	10.6	27.64	0	0.00	27.40	10.6	27,967	0.04%
2022/07/13	100.1	27.22	40	27.03	27.10	60.1	27,947	0.22%
2022/07/12	4.5	26.61	3	26.58	26.50	1.5	28,125	0.01%
2022/07/11	25.1	27.17	1	27.05	27.05	24.1	27,990	0.09%
2022/07/08	24.4	28.38	3	28.35	28.30	21.4	28,352	0.08%
2022/07/07	6	28.53	4	28.60	28.60	2	28,510	0.01%
2022/07/06	7.4	28.66	1	28.70	28.60	6.4	28,719	0.02%
2022/07/05	1	29.10	0	0.00	29.05	1	29,133	0.00%
2022/07/04	3	29.17	2	29.00	28.95	1.1	29,590	0.00%
2022/07/01	0.8	29.01	61	28.86	29.10	-60.3	30,456	-0.20%
2022/06/30	1.2	29.18	0	0.00	29.00	1.2	30,507	0.00%
2022/06/29	1	29.55	4	29.46	29.40	-3	30,565	-0.01%
2022/06/28	0	0.00	1	29.70	29.70	-1	30,665	0.00%
2022/06/27	1	29.75	2	29.80	29.70	-1	30,904	0.00%
2022/06/24	1	29.60	5	29.60	29.65	-4	31,025	-0.01%
2022/06/22	27	29.05	0	0.00	28.95	27	30,976	0.09%
2022/06/21	3	29.42	1	29.50	29.50	2	30,840	0.01%
2022/06/20	4.1	28.93	12	29.50	29.00	-7.9	30,838	-0.03%
2022/06/17	9	28.98	0	0.00	29.10	9	30,830	0.03%
2022/06/16	4	29.63	39	29.70	29.50	-35	30,482	-0.11%
2022/06/15	4	29.13	0	0.00	29.15	4	30,603	0.01%
2022/06/14	0	0.00	5	29.31	29.45	-5	30,745	-0.02%
2022/06/13	12.1	28.86	1	28.95	28.90	11.1	30,810	0.04%
2022/06/10	15.1	29.11	0	29.30	29.15	15.1	30,665	0.05%
2022/06/09	12	29.30	0	0.00	29.15	12	30,719	0.04%
2022/06/08	2	29.48	1	29.50	29.50	1	30,664	0.00%
2022/06/07	21	29.41	1	29.35	29.35	20	30,891	0.06%
2022/06/06	2.3	29.47	5.1	29.47	29.60	-2.8	31,008	-0.01%
2022/06/02	2	29.55	30	29.63	29.55	-28	31,306	-0.09%
2022/06/01	8	30.11	0	0.00	29.80	8	31,558	0.03%
2022/05/31	6	29.73	10	30.60	30.60	-4	31,353	-0.01%
2022/05/30	5.3	29.75	22	29.90	30.05	-16.7	30,566	-0.05%
2022/05/27	1	29.45	9	29.41	29.40	-8	30,477	-0.03%
2022/05/26	48.2	28.88	0	0.00	28.80	48.2	30,519	0.16%
2022/05/25	0	29.45	2	29.65	29.55	-2	30,243	-0.01%
2022/05/24	1	29.45	1	29.50	29.45	0	30,635	0.00%
2022/05/23	1	29.44	12	29.64	29.45	-11	30,589	-0.04%
2022/05/20	68	29.05	2	28.90	28.90	66	30,556	0.22%
2022/05/19	12.1	28.84	10	28.90	28.75	2.1	30,358	0.01%
2022/05/18	2.4	28.99	7	29.19	29.60	-4.6	29,968	-0.02%
2022/05/17	4.5	28.75	10	28.80	28.60	-5.5	29,719	-0.02%
2022/05/16	4.6	29.01	2	29.10	29.10	2.6	29,628	0.01%
2022/05/13	13.3	29.32	47	29.45	29.45	-33.7	29,513	-0.11%
2022/05/12	12.3	29.77	1	29.90	29.50	11.2	29,045	0.04%
2022/05/11	8.3	30.53	4	30.61	30.65	4.3	28,676	0.01%
2022/05/10	40	29.71	39	29.72	30.35	1	28,560	0.00%
2022/05/09	18.4	30.96	251.1	30.70	30.70	-232.7	28,178	-0.83%	大賣/鉅額交易
2022/05/06	18.3	31.45	1	31.75	31.80	17.3	28,159	0.06%
2022/05/05	61.6	32.26	1	32.10	32.10	60.6	28,325	0.21%
2022/05/04	1.1	32.60	1	32.40	32.40	0.1	28,119	0.00%
2022/05/03	5.1	33.03	1	32.70	32.70	4.1	28,203	0.01%
2022/04/29	0.4	33.83	4	33.70	33.85	-3.6	27,989	-0.01%
2022/04/28	0	0.00	1.1	33.33	33.30	-1.1	27,975	0.00%
2022/04/27	1.6	32.88	103	32.83	33.20	-101.4	27,580	-0.37%	大賣/鉅額交易
2022/04/26	2.1	33.34	3	33.33	33.45	-1	27,301	0.00%
2022/04/25	7.1	32.36	0	0.00	32.45	7.1	26,959	0.03%
2022/04/22	64.8	32.44	4	32.54	33.00	60.8	26,784	0.23%
2022/04/21	17.3	32.46	1	32.20	32.20	16.3	26,673	0.06%
2022/04/20	12.1	32.24	3	32.05	32.50	9.1	26,892	0.03%
2022/04/19	42.2	32.38	7	32.28	32.15	35.2	26,908	0.13%
2022/04/18	37.1	32.24	45.1	32.03	32.20	-8	26,963	-0.03%
2022/04/15	17	33.31	4.4	33.22	33.30	12.7	26,415	0.05%
2022/04/14	71.5	33.79	11	33.76	33.35	60.5	26,342	0.23%
2022/04/13	3	35.08	15.2	35.27	35.25	-12.2	25,645	-0.05%
2022/04/12	12.3	35.00	14	35.03	35.15	-1.7	25,441	-0.01%
2022/04/11	31.1	35.32	14	35.00	35.35	17.1	25,024	0.07%
2022/04/08	11	34.15	3.1	34.42	34.85	7.9	24,284	0.03%
2022/04/07	8.3	34.14	11.6	34.57	33.75	-3.3	23,842	-0.01%
2022/04/06	34.5	33.73	29.4	33.54	34.05	5.2	22,977	0.02%
2022/04/01	4	32.95	6	33.03	33.00	-2	22,610	-0.01%
2022/03/31	20	33.14	17	33.10	33.05	3	22,363	0.01%
2022/03/30	9.1	32.75	0	0.00	32.85	9.1	22,078	0.04%
2022/03/29	1	32.50	1	32.45	32.30	0	21,769	0.00%
2022/03/28	0	31.95	28	31.85	32.10	-28	21,517	-0.13%
2022/03/25	20	31.70	0	0.00	31.80	20	21,349	0.09%
2022/03/24	9.2	31.70	5	31.70	31.80	4.2	21,255	0.02%
2022/03/23	2.7	31.53	2	31.68	31.70	0.7	21,237	0.00%
2022/03/22	0	0.00	7	31.15	31.40	-7	20,979	-0.03%
2022/03/21	7	31.12	12	31.18	31.15	-5	20,700	-0.02%
2022/03/18	6	31.25	7.3	31.20	31.05	-1.3	20,610	-0.01%
2022/03/17	0	0.00	4	31.20	30.90	-4	20,246	-0.02%
2022/03/16	1	30.25	72.2	30.48	30.50	-71.2	19,838	-0.36%
2022/03/15	11	30.00	23	30.08	30.10	-12	19,599	-0.06%
2022/03/14	2.8	30.00	20	30.00	30.05	-17.2	19,488	-0.09%
2022/03/11	5.2	29.85	26	29.92	29.95	-20.8	19,522	-0.11%
2022/03/10	0	0.00	2.3	29.68	29.90	-2.3	19,461	-0.01%
2022/03/09	5	29.00	0	0.00	28.80	5	19,237	0.03%
2022/03/08	6.1	28.94	16	28.88	28.95	-9.9	19,069	-0.05%
2022/03/07	18.7	29.06	5	29.05	29.20	13.7	18,755	0.07%
2022/03/04	2.7	29.50	7	29.66	29.70	-4.3	18,877	-0.02%
2022/03/03	0	0.00	6	29.89	29.95	-6	18,961	-0.03%
2022/03/01	0.6	29.53	0	0.00	29.80	0.6	18,859	0.00%
2022/02/25	20.1	29.33	11.4	29.30	29.45	8.7	19,000	0.05%
2022/02/24	29.3	29.51	0	0.00	29.60	29.3	18,467	0.16%
2022/02/23	3	29.95	1	30.05	30.00	2	18,052	0.01%
2022/02/22	21	29.85	81.6	29.80	30.00	-60.6	18,132	-0.33%
2022/02/21	3	30.20	8.1	30.19	30.20	-5	17,846	-0.03%
2022/02/18	2.5	30.29	5	30.60	30.35	-2.5	17,825	-0.01%
2022/02/17	31	30.65	45.1	30.57	30.50	-14.1	17,913	-0.08%
2022/02/16	2.1	30.63	22	30.51	30.65	-20	17,857	-0.11%
2022/02/15	2	30.35	7	30.33	30.25	-5	17,736	-0.03%
2022/02/14	0	0.00	4	30.33	30.35	-4	18,057	-0.02%
2022/02/11	3.4	30.21	5	30.15	30.40	-1.6	18,304	-0.01%
2022/02/10	1.4	30.18	10.1	30.29	30.30	-8.7	18,248	-0.05%
2022/02/09	2.3	30.26	56	30.24	30.35	-53.7	18,159	-0.30%
2022/02/08	36	30.04	16	30.09	30.10	20	17,802	0.11%
2022/02/07	0.3	29.35	6	29.60	29.95	-5.7	17,460	-0.03%
2022/01/26	2.2	28.98	41	28.90	29.00	-38.8	16,923	-0.23%
2022/01/25	18.3	28.46	0	0.00	28.85	18.3	16,852	0.11%
2022/01/21	11	28.75	0.3	28.84	28.85	10.7	16,652	0.06%
2022/01/20	16	28.93	4	28.85	28.95	12	16,580	0.07%
2022/01/19	14	29.04	23.1	29.00	29.00	-9.1	16,539	-0.05%
2022/01/18	24	29.29	19	29.20	29.20	5	16,580	0.03%
2022/01/17	4.2	29.23	24.1	29.23	29.20	-19.9	16,515	-0.12%
2022/01/14	26	29.83	0.6	29.45	29.50	25.4	16,375	0.16%
2022/01/13	31	29.55	13	29.63	29.90	18	16,353	0.11%
2022/01/12	3	29.30	14	29.29	29.40	-11	16,038	-0.07%
2022/01/11	8	29.15	16	28.98	29.30	-8	15,830	-0.05%
2022/01/10	0	0.00	19	28.81	28.95	-19	15,589	-0.12%
2022/01/07	66	28.90	4.1	28.96	28.95	61.9	15,599	0.40%
2022/01/06	9	28.49	87	28.34	28.55	-78	15,267	-0.51%
2022/01/05	0.6	28.25	12.1	28.19	28.20	-11.5	14,964	-0.08%
2022/01/04	4	28.05	2	28.10	28.10	2	15,078	0.01%
2022/01/03	12	28.06	11	28.15	28.00	1	15,109	0.01%
2021/12/30	0	0.00	11	28.05	28.05	-11	15,184	-0.07%
2021/12/29	80	28.00	14.6	28.09	28.05	65.4	15,235	0.43%
2021/12/28	2	28.00	6.1	28.00	28.00	-4.1	15,216	-0.03%
2021/12/27	2	27.95	0	0.00	27.95	2	15,232	0.01%
2021/12/24	0.1	27.90	1	27.95	27.95	-0.9	15,526	-0.01%
2021/12/22	3	27.80	0	0.00	27.90	3	15,935	0.02%
2021/12/20	11	27.70	0	0.00	27.80	11	16,105	0.07%
2021/12/17	0	0.00	32.8	27.95	28.00	-32.8	16,162	-0.20%
2021/12/16	0	0.00	1	27.75	27.85	-1	16,103	-0.01%
2021/12/15	4	27.66	0.2	27.75	27.70	3.8	16,649	0.02%
2021/12/14	12	27.65	1	27.65	27.75	11	17,018	0.06%
2021/12/13	0.3	27.95	0	0.00	27.85	0.3	17,039	0.00%
2021/12/10	2	27.90	2	27.95	27.95	0	16,974	0.00%
2021/12/09	1	27.90	0.1	27.90	28.00	0.9	17,054	0.01%
2021/12/08	1	27.95	0	0.00	28.00	1	17,096	0.01%
2021/12/06	0.3	27.90	13.2	27.84	27.90	-12.9	17,161	-0.08%
2021/12/03	8	27.82	9.5	27.82	27.85	-1.5	17,375	-0.01%
2021/12/02	0	0.00	1.2	27.55	27.70	-1.2	17,391	-0.01%
2021/12/01	0.1	27.20	0.1	27.55	27.55	0	17,536	0.00%
2021/11/30	0.5	27.40	0	0.00	26.95	0.5	17,713	0.00%
2021/11/29	3	27.28	45.1	27.17	27.20	-42.1	17,555	-0.24%
2021/11/26	15	27.63	1.5	27.58	27.60	13.5	18,159	0.07%
2021/11/25	4	27.86	3	27.90	27.90	1	19,582	0.01%
2021/11/24	22	28.00	0	0.00	28.00	22	20,638	0.11%
2021/11/23	0	0.00	30	27.30	27.40	-30	21,097	-0.14%
2021/11/22	18	27.30	74	27.41	27.50	-56	21,440	-0.26%
2021/11/19	20.5	27.66	11	27.80	27.65	9.5	21,606	0.04%
2021/11/18	5	27.95	4	27.94	27.95	1	22,181	0.00%
2021/11/17	8	27.90	2	27.90	27.95	6	22,368	0.03%
2021/11/16	3.1	27.90	0.2	27.85	27.90	2.9	22,525	0.01%
2021/11/15	0.6	27.82	26	27.88	27.95	-25.5	22,819	-0.11%
2021/11/12	0	0.00	6	27.76	27.60	-6	22,868	-0.03%
2021/11/11	7	27.79	78.2	27.63	27.75	-71.2	23,019	-0.31%
2021/11/10	6	27.43	6	27.36	27.35	0	22,766	0.00%
2021/11/09	0	26.85	0.1	26.85	27.00	-0.1	22,490	0.00%
2021/11/08	0	0.00	12.2	26.84	26.90	-12.2	22,524	-0.05%
2021/11/01	1.6	26.66	0	0.00	26.65	1.6	23,062	0.01%
2021/10/29	22	26.45	14	26.49	26.55	8	23,108	0.03%
2021/10/28	5	26.63	1.1	26.75	26.60	3.9	22,959	0.02%
2021/10/27	0	0.00	27	26.71	26.75	-27	23,112	-0.12%
2021/10/26	4	26.65	36.6	26.60	26.65	-32.6	23,197	-0.14%
2021/10/25	25	26.35	0	0.00	26.35	25	23,185	0.11%
2021/10/22	6.1	26.46	0.2	26.40	26.45	5.8	23,368	0.03%
2021/10/21	5	26.47	60.3	26.41	26.50	-55.3	23,477	-0.24%
2021/10/20	6	26.25	2.2	26.26	26.30	3.8	23,426	0.02%
2021/10/19	13.6	26.21	20.1	26.25	26.25	-6.4	23,572	-0.03%
2021/10/18	1.1	26.20	1	26.20	26.20	0.1	23,748	0.00%
2021/10/15	6	26.14	20.5	26.20	26.20	-14.5	23,849	-0.06%
2021/10/14	4	26.11	1	26.30	26.10	3	23,979	0.01%
2021/10/13	0.9	26.15	0	0.00	26.15	0.9	24,116	0.00%
2021/10/12	3.5	25.91	20	26.10	26.15	-16.5	24,346	-0.07%
2021/10/08	32	26.04	0	0.00	26.00	32	24,156	0.13%
2021/10/07	1	26.20	46	26.23	26.25	-45	24,320	-0.19%
2021/10/06	1.1	25.96	9	25.97	26.05	-7.9	24,491	-0.03%
2021/10/05	2	25.93	10.6	25.96	25.90	-8.6	24,529	-0.04%
2021/10/04	11.7	26.08	0	0.00	26.00	11.7	24,580	0.05%
2021/10/01	51.7	26.05	57.1	26.00	26.10	-5.4	24,614	-0.02%
2021/09/30	0.5	26.29	2.2	26.21	26.30	-1.7	24,461	-0.01%
2021/09/29	12	26.17	11	26.35	26.35	1	24,349	0.00%
2021/09/28	15	26.30	6	26.40	26.40	9	24,262	0.04%
2021/09/27	22	26.40	15.1	26.40	26.40	6.9	24,322	0.03%
2021/09/24	1	26.30	23	26.40	26.30	-22	24,287	-0.09%
2021/09/23	7.1	26.16	34	26.16	26.25	-26.9	24,375	-0.11%
2021/09/22	55.5	25.86	62	25.90	25.90	-6.5	24,477	-0.03%
2021/09/17	1	26.25	0	0.00	26.25	1	24,030	0.00%
2021/09/16	2.2	26.31	30	26.35	26.35	-27.8	23,797	-0.12%
2021/09/15	2.1	26.35	7	26.35	26.30	-5	23,745	-0.02%
2021/09/14	11	26.35	20	26.35	26.35	-9	23,843	-0.04%
2021/09/13	4	26.24	0	0.00	26.30	4	23,811	0.02%
2021/09/10	3.9	26.26	0	0.00	26.30	3.9	23,932	0.02%
2021/09/09	2	26.28	0	0.00	26.25	2	24,207	0.01%
2021/09/07	2.1	26.20	0	0.00	26.25	2.1	24,088	0.01%
2021/09/06	2	26.23	85.5	26.20	26.25	-83.5	23,993	-0.35%
2021/09/03	4.1	26.32	11	26.30	26.30	-6.9	23,818	-0.03%
2021/09/02	28	26.09	37	26.12	26.25	-9	23,598	-0.04%
2021/09/01	105.2	26.08	10	26.05	26.05	95.2	23,230	0.41%	大買/
2021/08/31	223.2	26.12	313	26.27	26.60	-89.8	22,507	-0.40%	大買/大賣/
2021/08/30	123	27.80	53	27.79	27.85	70	20,942	0.33%	大買/
2021/08/27	22	27.65	62.1	27.52	27.70	-40.1	19,846	-0.20%
2021/08/26	7	27.35	50.7	27.35	27.40	-43.7	19,041	-0.23%
2021/08/25	32	27.32	6	27.32	27.35	26	18,798	0.14%
2021/08/24	0	0.00	22.1	27.14	27.30	-22.1	18,566	-0.12%
2021/08/23	1	26.90	0	0.00	26.90	1	17,996	0.01%
2021/08/20	6	26.80	2	26.88	26.85	4	17,928	0.02%
2021/08/19	1.2	26.91	3	26.93	26.95	-1.9	18,302	-0.01%
2021/08/18	1.5	26.90	16.2	26.87	27.00	-14.7	17,916	-0.08%
2021/08/17	11	26.68	31.2	26.73	26.95	-20.2	17,749	-0.11%
2021/08/16	16.3	26.66	4	26.73	26.70	12.3	17,505	0.07%
2021/08/13	4.5	26.86	5	26.90	26.95	-0.5	17,345	0.00%
2021/08/12	0	0.00	0.1	26.95	27.00	-0.1	17,308	0.00%
2021/08/11	3	26.90	6	26.98	27.00	-3	17,244	-0.02%
2021/08/10	10	26.84	2.3	26.90	27.00	7.7	17,443	0.04%
2021/08/09	10	26.85	14	26.86	26.90	-4	18,082	-0.02%
2021/08/06	2	26.85	3	26.90	26.85	-1	18,103	-0.01%
2021/08/05	3.8	26.85	13	26.90	26.90	-9.2	18,629	-0.05%
2021/08/04	0.1	26.90	10	26.95	26.90	-10	20,131	-0.05%
2021/08/03	0	0.00	10	26.85	26.95	-10	20,465	-0.05%
2021/08/02	0	0.00	21	26.78	26.90	-21	20,712	-0.10%
2021/07/30	20	26.53	2	26.55	26.50	18	20,574	0.09%
2021/07/29	0	0.00	1	26.55	26.60	-1	20,545	0.00%
2021/07/28	0.2	26.40	21	26.50	26.50	-20.9	20,655	-0.10%
2021/07/27	2	26.50	3.1	26.50	26.50	-1.1	21,197	-0.01%
2021/07/26	1.1	26.50	0.3	26.60	26.50	0.8	21,430	0.00%
2021/07/23	2	26.50	14.3	26.45	26.60	-12.3	21,524	-0.06%
2021/07/22	5	26.34	2	26.45	26.45	3	21,421	0.01%
2021/07/21	7.2	26.30	2	26.30	26.35	5.2	21,320	0.02%
2021/07/20	2	26.35	7	26.40	26.40	-5	21,381	-0.02%
2021/07/19	13	26.38	100	26.40	26.40	-87	21,433	-0.41%
2021/07/16	20	26.35	12	26.33	26.50	8	21,724	0.04%
2021/07/15	2	26.35	6	26.35	26.35	-4	21,674	-0.02%
2021/07/14	0.2	26.20	0	0.00	26.30	0.2	21,797	0.00%
2021/07/13	26.2	26.25	7	26.25	26.25	19.2	21,942	0.09%
2021/07/12	10	26.30	111.2	26.30	26.25	-101.2	22,083	-0.46%	大賣/鉅額交易
2021/07/09	5	26.04	1	26.10	26.20	4	22,478	0.02%
2021/07/08	0.6	26.15	0	0.00	26.20	0.6	22,743	0.00%
2021/07/07	6	26.10	0.4	26.15	26.15	5.6	22,891	0.02%
2021/07/06	3.1	26.13	0	0.00	26.15	3.1	23,074	0.01%
2021/07/05	3	26.03	0	0.00	26.05	3	23,161	0.01%
2021/07/02	1	25.95	6	26.00	26.00	-5	23,201	-0.02%
2021/07/01	8.1	26.09	0	0.00	26.00	8.1	23,204	0.03%
2021/06/30	2	26.20	11.3	26.20	26.30	-9.3	23,240	-0.04%
2021/06/29	1	26.10	5	26.14	26.15	-4	23,187	-0.02%
2021/06/28	0	0.00	16	26.24	26.25	-16	23,308	-0.07%
2021/06/25	5	26.10	4	26.09	26.15	1	23,499	0.00%
2021/06/24	4	25.93	3.2	25.90	25.95	0.8	23,579	0.00%
2021/06/23	5	25.80	15	25.63	25.90	-10	23,683	-0.04%
2021/06/22	2	25.45	0	0.00	25.40	2	23,735	0.01%
2021/06/21	13	25.41	1	25.40	25.45	12	23,739	0.05%
2021/06/18	23	25.57	0	0.00	25.50	23	23,754	0.10%
2021/06/17	2.3	25.61	0	0.00	25.65	2.3	23,584	0.01%
2021/06/16	9	25.65	0	0.00	25.60	9	23,962	0.04%
2021/06/15	3	25.68	0	0.00	25.75	3	23,927	0.01%
2021/06/11	3.1	25.78	0	0.00	25.80	3.1	24,103	0.01%
2021/06/10	16	25.78	0	0.00	25.85	16	24,358	0.07%
2021/06/09	2	25.75	0	0.00	25.70	2	24,614	0.01%
2021/06/08	4	25.80	10.1	25.84	25.95	-6.1	24,734	-0.02%
2021/06/07	0	0.00	1	25.85	25.90	-1	25,064	0.00%
2021/06/04	0	0.00	17	25.90	25.95	-17	25,575	-0.07%
2021/06/03	1	25.85	0	0.00	25.95	1	26,131	0.00%
2021/06/02	2	25.90	3.4	25.92	26.00	-1.4	26,310	-0.01%
2021/06/01	8	25.71	13	25.68	25.90	-5	26,357	-0.02%
2021/05/31	20	25.55	3.2	25.52	25.55	16.8	26,612	0.06%
2021/05/28	1.1	25.36	2	25.45	25.40	-0.9	26,718	0.00%
2021/05/27	6	25.32	0.2	25.55	25.30	5.8	26,841	0.02%
2021/05/26	22	25.50	1	25.55	25.55	21	27,010	0.08%
2021/05/25	35	25.40	15	25.42	25.40	20	27,379	0.07%
2021/05/24	8.3	25.28	2	25.30	25.25	6.3	27,482	0.02%
2021/05/21	6	25.31	3	25.48	25.45	3	27,796	0.01%
2021/05/20	14	25.21	0	0.00	25.25	14	27,902	0.05%
2021/05/19	0	0.00	2	25.53	25.40	-2	27,954	-0.01%
2021/05/18	3	25.47	13	25.48	25.60	-10	28,091	-0.04%
2021/05/17	12	24.82	19	24.98	24.95	-7	28,481	-0.02%
2021/05/14	7.1	25.43	9	25.52	25.55	-1.9	27,862	-0.01%
2021/05/13	213	25.47	67	24.77	25.35	146	27,860	0.52%	大買/鉅額交易
2021/05/12	43.7	25.27	7	25.46	25.40	36.7	27,438	0.13%
2021/05/11	4.5	26.42	10	26.55	26.25	-5.5	26,033	-0.02%
2021/05/10	11	26.75	0	0.00	26.80	11	25,839	0.04%
2021/05/07	8	26.54	0	0.00	26.65	8	26,540	0.03%
2021/05/06	3	26.55	10	26.45	26.60	-7	26,979	-0.03%
2021/05/05	2	26.25	6.6	26.17	26.30	-4.6	27,096	-0.02%
2021/05/04	18	26.32	34	26.20	26.25	-16	27,266	-0.06%
2021/05/03	9	26.66	13	26.67	26.60	-4	26,904	-0.01%
2021/04/29	14.9	26.83	5	26.88	26.95	9.9	27,035	0.04%
2021/04/28	7	26.85	31	26.90	26.95	-24	27,148	-0.09%
2021/04/27	1	26.85	0	0.00	27.00	1	27,701	0.00%
2021/04/26	11	26.91	33	26.93	27.00	-22	27,763	-0.08%
2021/04/23	2.5	26.76	0	0.00	26.80	2.5	27,879	0.01%
2021/04/22	23.6	26.87	39	26.87	26.85	-15.4	27,868	-0.06%
2021/04/21	23	27.03	11.2	27.05	27.00	11.8	27,647	0.04%
2021/04/20	23	27.17	2	27.15	27.20	21	27,540	0.08%
2021/04/19	79	27.01	6.2	27.05	27.25	72.8	27,496	0.26%
2021/04/16	3	26.78	13.6	26.94	26.95	-10.6	27,294	-0.04%
2021/04/15	45	26.75	19.4	26.84	26.90	25.6	27,286	0.09%
2021/04/14	1	26.25	18	26.28	26.35	-17	26,924	-0.06%
2021/04/13	23.3	26.23	9	26.26	26.25	14.3	26,728	0.05%
2021/04/12	12.5	26.12	10	26.15	26.20	2.5	26,557	0.01%
2021/04/09	10	26.19	3	26.15	26.15	7	26,466	0.03%
2021/04/08	10	26.14	10	26.13	26.20	0	26,487	0.00%
2021/04/07	5.4	26.12	21	26.10	26.15	-15.6	26,720	-0.06%
2021/04/06	21	26.12	3	26.10	26.10	18	26,731	0.07%
2021/04/01	3	26.05	26	26.08	26.10	-23	26,703	-0.09%
2021/03/31	4	26.09	3.3	26.06	26.10	0.7	26,666	0.00%
2021/03/30	6	26.14	0	0.00	26.20	6	26,416	0.02%
2021/03/29	15	26.18	1	26.20	26.20	14	26,210	0.05%
2021/03/26	0	0.00	15	26.13	26.20	-15	26,057	-0.06%
2021/03/25	0.3	26.10	0	0.00	26.05	0.3	25,970	0.00%
2021/03/24	0	0.00	28.2	25.98	26.00	-28.2	25,933	-0.11%
2021/03/23	13	25.99	6	25.93	25.90	7	26,008	0.03%
2021/03/22	27	25.92	7	25.99	25.95	20	25,951	0.08%
2021/03/19	16.6	25.95	1	26.05	26.05	15.6	26,046	0.06%
2021/03/18	4.1	26.11	2	26.05	26.10	2.1	25,737	0.01%
2021/03/17	8	26.09	40	26.15	26.00	-32	25,731	-0.12%
2021/03/16	5	26.16	48	26.13	26.20	-43	25,656	-0.17%
2021/03/15	20	25.94	70.7	26.03	26.10	-50.7	25,622	-0.20%
2021/03/12	8	25.84	19	25.86	25.95	-11	25,843	-0.04%
2021/03/11	64	26.09	12	26.12	25.90	52	25,925	0.20%
2021/03/10	63	26.06	20	26.01	26.00	43	25,775	0.17%
2021/03/09	7	25.60	31	25.55	25.70	-24	25,339	-0.09%
2021/03/08	10	25.15	4	25.23	25.15	6	25,064	0.02%
2021/03/05	1	25.05	10	25.00	25.05	-9	25,058	-0.04%
2021/03/04	27.3	25.08	10	25.25	25.10	17.3	25,593	0.07%
2021/03/03	22	25.22	11	25.30	25.25	11	25,461	0.04%
2021/03/02	22	25.35	4.2	25.35	25.15	17.8	25,283	0.07%
2021/02/26	23.1	25.30	2	25.45	25.25	21.1	25,295	0.08%
2021/02/25	10	25.50	65.2	25.56	25.75	-55.2	24,685	-0.22%
2021/02/24	15.2	25.44	3	25.43	25.35	12.2	24,484	0.05%
2021/02/23	10	25.13	41	25.04	25.25	-31	24,729	-0.13%
2021/02/22	14	24.85	16	24.92	24.85	-2	24,809	-0.01%
2021/02/19	22	24.79	21	24.90	24.90	1	25,091	0.00%
2021/02/18	1	24.95	18	24.98	24.90	-17	25,108	-0.07%
2021/02/17	6	24.54	28.6	24.74	24.70	-22.6	25,169	-0.09%
2021/02/05	2	24.10	72.2	24.10	24.10	-70.2	24,668	-0.28%
2021/02/04	0	0.00	7	24.01	24.00	-7	24,738	-0.03%
2021/02/03	2	24.03	17	24.05	23.95	-15	25,528	-0.06%
2021/02/02	2	24.03	0	0.00	24.10	2	25,657	0.01%
2021/02/01	9	23.82	0	0.00	23.90	9	25,792	0.03%
2021/01/29	51.1	23.80	0	0.00	23.60	51.1	25,749	0.20%
2021/01/28	35.1	24.00	5	24.05	24.00	30.1	24,919	0.12%
2021/01/27	15.1	24.28	17	24.30	24.20	-1.9	24,495	-0.01%
2021/01/26	21.1	24.06	1	24.20	24.10	20.1	24,330	0.08%
2021/01/25	13.1	24.20	12.2	24.15	24.25	0.9	24,011	0.00%
2021/01/22	13.1	24.32	33.1	24.30	24.30	-20	24,061	-0.08%
2021/01/21	20.8	24.55	5	24.55	24.50	15.8	23,998	0.07%
2021/01/20	57.4	24.64	6	24.65	24.55	51.4	23,734	0.22%
2021/01/19	6	24.88	0	0.00	24.90	6	23,204	0.03%
2021/01/18	19	24.93	225	24.85	24.90	-206	23,246	-0.89%	大賣/鉅額交易
2021/01/15	12.7	25.06	18	25.05	25.00	-5.3	23,093	-0.02%
2021/01/14	10	25.22	1.3	25.21	25.20	8.8	23,056	0.04%
2021/01/13	19	25.26	1	25.20	25.30	18	23,141	0.08%
2021/01/12	15	25.36	4.1	25.20	25.30	10.9	23,295	0.05%
2021/01/11	4	25.38	4	25.35	25.50	0	23,462	0.00%
2021/01/08	4	25.33	25	25.27	25.50	-21	23,573	-0.09%
2021/01/07	3	25.18	8	25.16	25.20	-5	23,465	-0.02%
2021/01/06	2	25.13	5	25.18	25.20	-3	23,392	-0.01%
2021/01/05	0	0.00	8	25.20	25.30	-8	23,250	-0.03%
2021/01/04	6	25.33	23	25.43	25.35	-17	23,389	-0.07%
2020/12/31	13.6	25.45	4	25.48	25.55	9.6	23,478	0.04%
2020/12/30	25	25.43	26	25.34	25.70	-1	23,358	0.00%
2020/12/28	4	24.94	0.1	25.00	24.95	3.9	23,218	0.02%
2020/12/25	9	24.97	2	25.00	25.00	7	23,198	0.03%
2020/12/24	0	0.00	3	25.00	24.95	-3	23,221	-0.01%
2020/12/23	1	25.00	6.1	25.00	24.95	-5.1	23,360	-0.02%
2020/12/22	3.4	25.17	2	25.15	25.00	1.4	23,614	0.01%
2020/12/21	2	25.05	1	25.15	25.30	1	24,413	0.00%
2020/12/18	2	25.25	20	25.30	25.15	-18	24,630	-0.07%
2020/12/17	2	25.30	28.3	25.21	25.30	-26.3	25,044	-0.11%
2020/12/15	24	24.90	12	24.85	24.85	12	25,416	0.05%
2020/12/14	42.8	25.01	0	0.00	25.00	42.8	25,176	0.17%
2020/12/11	5	25.16	22	25.20	25.10	-17	25,001	-0.07%
2020/12/10	5	25.05	3.4	25.07	25.00	1.6	24,867	0.01%
2020/12/09	16	25.08	56.1	25.04	25.10	-40.1	24,773	-0.16%
2020/12/08	16	24.97	5	24.99	25.05	11	24,550	0.04%
2020/12/07	16	25.24	1	25.20	25.15	15	24,111	0.06%
2020/12/04	18	25.29	6	25.35	25.40	12	24,198	0.05%
2020/12/03	2.7	25.28	0	0.00	25.25	2.7	24,136	0.01%
2020/12/02	15.7	25.18	0	0.00	25.30	15.7	24,269	0.06%
2020/12/01	9	25.21	0.1	25.25	25.30	8.9	24,275	0.04%
2020/11/30	11	25.41	5	25.45	25.15	6	24,224	0.02%
2020/11/27	4	25.44	0	0.00	25.45	4	24,017	0.02%
2020/11/26	4	25.48	3	25.40	25.55	1	24,056	0.00%
2020/11/25	16.1	25.55	10	25.54	25.40	6.1	24,236	0.03%
2020/11/24	1.1	25.66	15	25.65	25.75	-13.9	24,014	-0.06%
2020/11/23	23	25.55	12	25.59	25.60	11	23,973	0.05%
2020/11/20	17	25.38	6	25.30	25.35	11	23,919	0.05%
2020/11/19	30	25.53	1	25.65	25.65	29	23,463	0.12%
2020/11/18	21.5	25.88	8	25.96	25.85	13.5	23,071	0.06%
2020/11/17	0.2	26.05	1	26.00	26.10	-0.9	22,736	0.00%
2020/11/16	2	26.10	107	26.20	26.15	-105	23,108	-0.45%	大賣/鉅額交易
2020/11/13	8	25.97	6	25.96	26.10	2	23,188	0.01%
2020/11/12	10.6	26.15	1,010	26.10	26.15	-999.4	23,264	-4.30%	大賣/鉅額交易
2020/11/11	239	26.44	32	26.29	26.50	207	23,204	0.89%	大買/鉅額交易
2020/11/10	4.1	25.73	82.2	25.73	25.80	-78.1	22,260	-0.35%
2020/11/09	1	25.30	39	25.35	25.45	-38	21,970	-0.17%
2020/11/06	19	25.28	6	25.13	25.30	13	21,709	0.06%
2020/11/05	7	24.98	0	0.00	25.05	7	21,637	0.03%
2020/11/04	503.5	24.90	16	24.88	24.85	487.5	21,638	2.25%	大買/鉅額交易
2020/11/03	8	24.79	5.3	24.78	24.90	2.7	21,556	0.01%
2020/11/02	501	24.35	3	24.37	24.60	498	21,661	2.30%	大買/鉅額交易
2020/10/30	41.1	24.29	1	24.35	24.30	40.1	21,827	0.18%
2020/10/29	31.1	24.43	20	24.50	24.35	11.1	21,638	0.05%
2020/10/28	22	24.68	1	24.75	24.70	21	21,705	0.10%
2020/10/27	13	24.75	0	0.00	24.75	13	21,812	0.06%
2020/10/26	28.9	25.00	11	24.85	24.95	17.9	22,009	0.08%
2020/10/23	15	24.81	0	0.00	24.75	15	22,506	0.07%
2020/10/22	15	24.65	0	0.00	24.80	15	25,008	0.06%
2020/10/21	10	24.56	1	24.55	24.50	9	26,046	0.03%
2020/10/20	60	24.60	16.7	24.56	24.70	43.3	26,460	0.16%
2020/10/19	26.1	24.85	5	24.85	24.75	21.1	26,540	0.08%
2020/10/16	17.7	24.93	9.4	24.93	24.90	8.3	26,756	0.03%
2020/10/15	22	25.00	4	25.04	25.05	18	26,830	0.07%
2020/10/14	16	25.10	0	0.00	25.15	16	26,846	0.06%
2020/10/13	8	25.15	1	25.15	25.15	7	27,029	0.03%
2020/10/12	11	25.19	10.8	25.23	25.35	0.2	27,217	0.00%
2020/10/08	22	25.31	10	25.40	25.35	12	27,219	0.04%
2020/10/07	13	25.68	0.2	25.75	25.60	12.8	27,207	0.05%
2020/10/06	35.2	25.65	5	25.80	25.75	30.2	27,617	0.11%
2020/10/05	14	25.45	16	25.54	25.45	-2	27,813	-0.01%
2020/09/30	11	25.66	3.6	25.64	25.60	7.4	27,790	0.03%
2020/09/29	3	25.78	11	25.90	25.80	-8	27,958	-0.03%
2020/09/28	4	25.58	3	25.77	25.90	1	28,192	0.00%
2020/09/25	16	25.38	4	25.30	25.30	12	28,384	0.04%
2020/09/24	69	25.05	295	24.85	24.90	-226	28,287	-0.80%	大賣/鉅額交易
2020/09/23	91	25.55	12.1	25.55	25.55	78.9	27,546	0.29%
2020/09/22	39.3	25.70	36	25.61	25.60	3.2	27,331	0.01%
2020/09/21	40	26.17	422	26.20	26.05	-382	27,043	-1.41%	大賣/鉅額交易
2020/09/18	7	26.44	2	26.50	26.40	5	26,918	0.02%
2020/09/17	34	26.56	0	0.00	26.60	34	26,755	0.13%
2020/09/16	18.9	26.60	3	26.65	26.70	15.9	26,831	0.06%
2020/09/15	3.7	26.58	13	26.55	26.60	-9.3	26,935	-0.03%
2020/09/14	4.9	26.58	22	26.51	26.60	-17.1	27,256	-0.06%
2020/09/11	13.9	26.63	1	26.60	26.70	12.9	27,304	0.05%
2020/09/10	5	26.62	5	26.66	26.70	0	27,557	0.00%
2020/09/09	61	26.39	5	26.40	26.60	56	27,873	0.20%
2020/09/08	24	26.56	0	0.00	26.60	24	27,947	0.09%
2020/09/07	35	26.65	23.9	26.70	26.70	11.1	28,718	0.04%
2020/09/04	70	26.66	2	26.73	26.65	68	29,062	0.23%
2020/09/03	12	26.80	3.5	26.86	26.85	8.5	29,103	0.03%
2020/09/02	22	26.87	1.1	27.00	26.90	20.9	29,261	0.07%
2020/09/01	19.3	27.03	0	0.00	27.20	19.3	29,059	0.07%
2020/08/31	59	27.10	5	27.15	27.20	54	29,157	0.19%
2020/08/28	7	27.16	10	27.21	27.20	-3	29,474	-0.01%
2020/08/27	3	27.22	0	27.30	27.20	3	29,939	0.01%
2020/08/26	101	27.30	31.8	27.35	27.35	69.2	30,396	0.23%	大買/
2020/08/25	2	27.28	0.6	27.40	27.25	1.4	30,506	0.00%
2020/08/24	24	27.18	1	27.15	27.05	23	31,756	0.07%
2020/08/21	9	27.18	10	27.30	27.40	-1	32,195	0.00%
2020/08/20	26	27.09	0	0.00	27.05	26	32,276	0.08%
2020/08/19	3	27.88	24	27.92	27.55	-21	32,031	-0.07%
2020/08/18	3	27.30	35	27.26	27.50	-32	31,835	-0.10%
2020/08/17	1	27.00	8	26.98	27.10	-7	32,140	-0.02%
2020/08/14	6	26.88	8	26.95	26.95	-2	32,209	-0.01%
2020/08/13	1.1	27.01	1	27.00	27.00	0.1	32,374	0.00%
2020/08/12	52	26.85	10	26.85	26.85	42	32,598	0.13%
2020/08/11	8.3	26.89	0	0.00	26.85	8.3	32,816	0.03%
2020/08/10	74	26.85	0	0.00	26.85	74	32,858	0.23%
2020/08/07	13.3	26.91	0	0.00	26.90	13.3	32,913	0.04%
2020/08/06	19	26.95	2	27.00	27.00	17	33,007	0.05%
2020/08/05	72	26.94	5	26.90	26.90	67	33,092	0.20%
2020/08/04	3	26.92	0	0.00	27.10	3	33,189	0.01%
2020/08/03	16	26.92	0	0.00	26.80	16	33,177	0.05%
2020/07/31	7	27.13	17	27.21	27.10	-10	32,897	-0.03%
2020/07/30	283	27.20	58	27.15	27.25	225	32,868	0.68%	大買/鉅額交易
2020/07/29	37	27.50	16	27.50	27.20	21	32,705	0.06%
2020/07/28	95	26.49	113	26.69	26.95	-18	32,413	-0.06%	大賣/
2020/07/27	53	28.94	274	28.95	28.95	-221	30,383	-0.73%	大賣/鉅額交易
2020/07/24	37	28.96	0	0.00	28.95	37	29,551	0.13%
2020/07/23	42	29.10	1	29.15	29.10	41	29,042	0.14%
2020/07/22	47	29.14	15	29.22	29.20	32	28,988	0.11%
2020/07/21	35	29.23	17.3	29.24	29.25	17.7	28,612	0.06%
2020/07/20	18	29.16	16	29.17	29.25	2	28,624	0.01%
2020/07/17	12	29.14	3	29.13	29.15	9	28,770	0.03%
2020/07/16	31	28.95	7	28.92	28.95	24	29,162	0.08%
2020/07/15	8	28.85	7	28.90	28.85	1	29,174	0.00%
2020/07/14	11	28.85	23	28.90	28.80	-12	29,484	-0.04%
2020/07/13	0	0.00	51	28.65	28.80	-51	29,705	-0.17%
2020/07/10	27	28.13	2	28.30	28.30	25	29,897	0.08%
2020/07/09	38	28.40	6	28.42	28.30	32	30,300	0.11%
2020/07/08	6	28.40	10	28.30	28.45	-4	30,544	-0.01%
2020/07/07	42	28.29	1	28.50	28.30	41	30,728	0.13%
2020/07/06	6	28.34	16	28.37	28.40	-10	31,080	-0.03%
2020/07/03	3	28.03	2	28.10	28.10	1	31,273	0.00%
2020/07/02	2	27.95	8	28.05	28.05	-6	31,621	-0.02%
2020/07/01	1.4	27.98	1	27.95	28.00	0.4	32,269	0.00%
2020/06/30	33	27.79	0	0.00	27.80	33	32,596	0.10%
2020/06/29	55	27.76	9	27.75	27.80	46	32,870	0.14%
2020/06/24	1	28.00	4	27.96	27.95	-3	33,276	-0.01%
2020/06/23	1	27.85	4	27.88	27.95	-3	34,143	-0.01%
2020/06/22	55	27.80	27.6	27.75	27.80	27.4	34,936	0.08%
2020/06/19	252	27.95	2	27.90	27.80	250	36,670	0.68%	大買/鉅額交易
2020/06/18	23	27.98	0	0.00	28.00	23	37,548	0.06%
2020/06/17	76	27.95	12	27.98	28.05	64	38,448	0.17%
2020/06/16	3	27.80	30	28.09	28.05	-27	41,134	-0.07%
2020/06/15	20	27.61	0.3	27.65	27.50	19.7	44,287	0.04%
2020/06/12	69	27.64	9	27.51	27.65	60	46,443	0.13%
2020/06/11	33	28.21	7	28.40	28.00	26	48,087	0.05%
2020/06/10	6	28.30	5	28.35	28.35	1	48,827	0.00%
2020/06/09	12	28.09	0	0.00	28.20	12	50,493	0.02%
2020/06/08	14	28.09	258	28.05	28.10	-244	52,153	-0.47%	大賣/鉅額交易
2020/06/05	22	27.98	2	28.00	28.00	20	52,394	0.04%
2020/06/04	16	27.97	13	28.12	28.10	3	52,914	0.01%
2020/06/03	0	0.00	8	28.07	28.20	-8	53,442	-0.02%
2020/06/02	2	27.35	26	27.34	27.55	-24	53,144	-0.05%
2020/06/01	22	27.05	15	27.05	27.05	7	52,883	0.01%
2020/05/29	32	26.66	19	26.78	26.65	13	52,809	0.02%
2020/05/28	46.3	26.82	0	0.00	26.80	46.3	51,720	0.09%
2020/05/27	28	26.93	41.3	26.91	26.95	-13.3	51,943	-0.03%
2020/05/26	12	27.02	5	26.99	26.90	7	52,311	0.01%
2020/05/25	38	26.65	0	0.00	26.85	38	52,400	0.07%
2020/05/22	42	26.84	12	26.83	26.75	30	52,542	0.06%
2020/05/21	12	27.04	3	27.00	27.00	9	52,286	0.02%
2020/05/20	15	26.98	1	27.15	27.00	14	52,172	0.03%
2020/05/19	9	26.95	9	26.98	26.90	0	52,337	0.00%
2020/05/18	49	26.81	0	0.00	26.80	49	52,591	0.09%
2020/05/15	7	26.94	16	26.88	26.95	-9	52,388	-0.02%
2020/05/14	25.2	26.91	0	0.00	26.90	25.2	52,322	0.05%
2020/05/13	5	27.04	0	0.00	27.15	5	52,245	0.01%
2020/05/12	16.3	26.93	0	0.00	26.85	16.3	52,304	0.03%
2020/05/11	32	27.08	9	27.10	27.05	23	52,086	0.04%
2020/05/08	28	26.84	10	26.95	26.85	18	51,777	0.03%
2020/05/07	58	26.80	35	26.91	26.80	23	51,779	0.04%
2020/05/06	56	26.79	9	26.85	26.85	47	51,838	0.09%
2020/05/05	266	27.04	25	26.71	26.85	241	51,890	0.46%	大買/鉅額交易
2020/05/04	25	26.78	30	26.85	26.80	-5	52,065	-0.01%
2020/04/30	10	27.13	81	27.30	27.30	-71	51,954	-0.14%
2020/04/29	24.3	26.76	273	26.75	26.75	-248.7	51,951	-0.48%	大賣/鉅額交易
2020/04/28	21	26.28	23.1	26.34	26.40	-2.1	52,197	0.00%
2020/04/27	6	25.97	33	26.15	26.20	-27	53,523	-0.05%
2020/04/24	269	25.70	10	25.50	25.70	259	53,499	0.48%	大買/鉅額交易
2020/04/23	18	25.51	1	25.60	25.50	17	53,577	0.03%
2020/04/22	15.5	25.34	43	25.20	25.35	-27.5	53,322	-0.05%
2020/04/21	30.1	25.61	268	25.89	25.60	-237.9	53,060	-0.45%	大賣/鉅額交易
2020/04/20	23	26.10	4	26.15	26.20	19	52,741	0.04%
2020/04/17	36	26.50	28	26.64	26.30	8	52,728	0.02%
2020/04/16	13	26.39	15	26.38	26.40	-2	52,423	0.00%
2020/04/15	4	26.60	42	26.47	26.65	-38	52,003	-0.07%
2020/04/14	36	25.99	26	25.95	26.05	10	51,453	0.02%
2020/04/13	20	25.46	43	25.46	25.50	-23	50,789	-0.05%
2020/04/10	5	25.85	41	25.75	25.85	-36	50,395	-0.07%
2020/04/09	31	25.50	40	25.37	25.50	-9	50,027	-0.02%
2020/04/08	19	24.87	10	24.77	25.00	9	49,387	0.02%
2020/04/07	19	24.46	40	24.53	24.60	-21	48,829	-0.04%
2020/04/06	12	24.14	5	24.15	24.25	7	48,303	0.01%
2020/04/01	9	24.11	1	24.40	24.25	8	47,488	0.02%
2020/03/31	249	24.40	2	24.28	24.25	247	47,045	0.53%	大買/鉅額交易
2020/03/30	8	23.69	20	23.85	24.10	-12	46,440	-0.03%
2020/03/27	155	24.64	83	24.47	24.20	72	45,793	0.16%	大買/
2020/03/26	35	23.88	41	23.99	24.10	-6	44,854	-0.01%
2020/03/25	64.7	24.05	91	24.26	24.20	-26.3	44,137	-0.06%
2020/03/24	34	22.75	67	22.59	22.55	-33	42,342	-0.08%
2020/03/23	29	20.83	44	21.58	21.20	-15	41,251	-0.04%
2020/03/20	92.8	21.00	88.8	21.11	22.00	4	40,385	0.01%
2020/03/19	196.1	20.09	53.4	20.15	20.00	142.6	37,521	0.38%	大買/鉅額交易
2020/03/18	175.8	22.73	129	22.79	22.20	46.8	34,172	0.14%	大買/大賣/
2020/03/17	461	24.08	13.3	23.67	23.55	447.7	31,722	1.41%	大買/鉅額交易
2020/03/16	153	25.44	389	25.79	25.20	-236	29,142	-0.81%	大買/大賣/鉅額交易
2020/03/13	175	25.46	37	25.69	26.50	138	27,814	0.50%	大買/鉅額交易
2020/03/12	65	27.09	17	27.17	27.05	48	25,814	0.19%
2020/03/11	29	27.95	0	0.00	27.80	29	23,779	0.12%
2020/03/10	23	27.80	255	27.75	28.00	-232	23,290	-1.00%	大賣/鉅額交易
2020/03/09	80	28.36	2	28.18	28.15	78	22,550	0.35%
2020/03/06	19	29.11	11	29.10	29.10	8	21,517	0.04%
2020/03/05	0	0.00	9	29.41	29.50	-9	21,338	-0.04%
2020/03/04	17	28.74	0	29.05	29.00	17	21,176	0.08%
2020/03/03	3	28.85	15.9	29.09	28.80	-12.9	20,984	-0.06%
2020/03/02	48	28.60	19	28.65	28.65	29	20,932	0.14%
2020/02/27	39	29.06	26	29.04	29.05	13	20,703	0.06%
2020/02/26	19	29.31	4	29.43	29.30	15	20,238	0.07%
2020/02/25	12	29.35	28	29.43	29.55	-16	19,898	-0.08%
2020/02/24	15	29.61	4	29.54	29.50	11	19,823	0.06%
2020/02/21	15	29.92	0	0.00	29.85	15	19,619	0.08%
2020/02/20	76	30.11	4	30.20	30.00	72	19,522	0.37%
2020/02/19	212	29.76	25	29.55	29.85	187	19,144	0.98%	大買/鉅額交易
2020/02/18	0	0.00	2.4	29.02	29.10	-2.4	18,671	-0.01%
2020/02/17	7	28.84	4	28.90	29.00	3	18,647	0.02%
2020/02/14	6	28.94	0	0.00	28.90	6	18,642	0.03%
2020/02/13	11	28.98	2.1	29.05	29.00	8.9	18,620	0.05%
2020/02/12	1	28.85	0	0.00	28.75	1	18,683	0.01%
2020/02/11	0	0.00	2	28.85	28.75	-2	18,687	-0.01%
2020/02/10	7	28.52	7	28.66	28.70	0	18,861	0.00%
2020/02/07	10.1	28.78	0	0.00	28.70	10.1	18,737	0.05%
2020/02/06	78	29.09	1	29.05	29.10	77	18,665	0.41%
2020/02/05	3.4	28.59	7	28.74	28.85	-3.7	18,499	-0.02%
2020/02/04	189.9	28.48	2	28.60	28.65	187.9	18,357	1.02%	大買/鉅額交易
2020/02/03	119	27.96	294	27.40	28.05	-175	18,545	-0.94%	大買/大賣/鉅額交易
2020/01/31	7	28.34	10	28.40	28.10	-3	18,420	-0.02%
2020/01/30	66	28.27	387	28.45	28.10	-321	17,785	-1.80%	大賣/鉅額交易
2020/01/20	5	29.24	6	29.19	29.30	-1	16,237	-0.01%
2020/01/17	11	28.82	3	28.97	29.00	8	15,991	0.05%
2020/01/16	1	28.80	20	28.70	28.85	-19	15,868	-0.12%
2020/01/15	7	28.62	0	28.70	28.60	7	15,794	0.04%
2020/01/14	22	28.77	31	28.73	28.65	-9	15,721	-0.06%
2020/01/13	252	28.50	16.4	28.45	28.55	235.6	15,440	1.53%	大買/鉅額交易
2020/01/10	3	28.07	12	28.08	28.10	-9	15,239	-0.06%
2020/01/09	2	27.88	3	27.85	27.90	-1	15,069	-0.01%
2020/01/08	1	27.70	1	27.75	27.70	0	15,230	0.00%
2020/01/07	7	27.71	26	27.75	27.80	-19	15,216	-0.12%
2020/01/06	1	27.80	1	27.85	27.80	0	15,294	0.00%
2020/01/03	0	0.00	9	27.95	28.00	-9	15,410	-0.06%
2020/01/02	6	27.89	2.7	27.91	27.95	3.3	15,482	0.02%
2019/12/31	2.9	27.92	11	27.94	27.90	-8.1	15,445	-0.05%
2019/12/30	3	28.00	2	27.90	28.00	1	15,516	0.01%
2019/12/27	0	0.00	2	27.93	27.95	-2	15,529	-0.01%
2019/12/26	0	0.00	3	27.85	27.85	-3	15,592	-0.02%
2019/12/25	6	27.93	0	0.00	27.90	6	15,758	0.04%
2019/12/24	1	27.90	0.2	27.90	27.90	0.8	15,911	0.01%
2019/12/23	1	27.75	14	27.81	27.90	-13	15,950	-0.08%
2019/12/20	2	27.75	3	27.77	27.75	-1	15,979	-0.01%
2019/12/19	3	27.70	4	27.79	27.75	-1	15,914	-0.01%
2019/12/18	0	0.00	1	27.75	27.85	-1	15,907	-0.01%
2019/12/17	2	27.60	3.5	27.68	27.75	-1.5	16,078	-0.01%
2019/12/16	0	0.00	2	27.65	27.60	-2	16,049	-0.01%
2019/12/13	10.7	27.50	6	27.55	27.55	4.7	16,073	0.03%
2019/12/12	3	27.43	19.3	27.42	27.40	-16.3	16,057	-0.10%
2019/12/11	3	27.30	1	27.30	27.30	2	16,098	0.01%
2019/12/10	0	0.00	1	27.20	27.30	-1	16,264	-0.01%
2019/12/09	0	0.00	0	27.35	27.25	0	16,537	0.00%
2019/12/06	1	27.15	0	27.25	27.15	1	17,030	0.01%
2019/12/05	9	27.33	2	27.40	27.15	7	17,289	0.04%
2019/12/04	3	27.22	0	27.30	27.25	3	17,203	0.02%
2019/12/03	0	0.00	0	27.40	27.35	0	17,190	0.00%
2019/12/02	0	0.00	5	27.10	27.25	-5	17,201	-0.03%
2019/11/29	6	27.04	8.8	27.09	27.05	-2.8	17,281	-0.02%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	2	27.18	13	27.20	27.30	-11	17,356	-0.06%
2019/11/26	0	0.00	1	27.35	27.20	-1	17,278	-0.01%
2019/11/25	10	27.21	3	27.20	27.15	7	16,797	0.04%
2019/11/22	1	27.20	1	27.30	27.30	0	16,888	0.00%
2019/11/21	23	27.25	298	27.25	27.35	-275	16,943	-1.62%	大賣/鉅額交易
2019/11/20	15	27.41	0	0.00	27.55	15	16,831	0.09%
2019/11/19	3	27.50	9	27.50	27.65	-6	16,890	-0.04%
2019/11/18	3	27.35	18.1	27.44	27.50	-15.1	16,975	-0.09%
2019/11/15	6	27.34	0	0.00	27.25	6	17,072	0.04%
2019/11/14	9	27.06	3	27.15	27.05	6	17,235	0.03%
2019/11/13	6	27.15	0	0.00	27.15	6	17,353	0.03%
2019/11/12	54	27.30	2	27.35	27.25	52	17,339	0.30%
2019/11/11	12	27.32	1	27.25	27.30	11	17,327	0.06%
2019/11/08	2	27.65	0	0.00	27.60	2	17,195	0.01%
2019/11/07	21	27.62	11	27.75	27.60	10	17,273	0.06%
2019/11/06	40	27.85	11.3	27.90	27.95	28.7	17,197	0.17%
2019/11/05	1	27.75	3.2	27.88	27.90	-2.2	17,289	-0.01%
2019/11/04	5	27.63	11	27.65	27.75	-6	17,563	-0.03%
2019/11/01	20	27.31	19	27.49	27.50	1	17,925	0.01%
2019/10/31	15	27.83	13	27.82	27.55	2	18,214	0.01%
2019/10/30	11	27.47	32	27.35	27.40	-21	18,214	-0.12%
2019/10/29	0	0.00	27.2	26.80	26.90	-27.2	18,010	-0.15%
2019/10/28	1	26.75	3	26.80	26.80	-2	18,203	-0.01%
2019/10/25	1	26.65	10	26.65	26.70	-9	18,649	-0.05%
2019/10/24	5	26.60	8	26.59	26.70	-3	19,125	-0.02%
2019/10/23	18	26.38	0	0.00	26.35	18	20,671	0.09%
2019/10/22	0	0.00	50	26.47	26.55	-50	21,359	-0.23%
2019/10/21	13	26.34	0	0.00	26.30	13	21,715	0.06%
2019/10/18	1	26.30	34	26.30	26.40	-33	22,047	-0.15%
2019/10/17	0	0.00	14	26.40	26.35	-14	22,112	-0.06%
2019/10/16	0	0.00	0.3	26.50	26.40	-0.3	22,101	0.00%
2019/10/15	0	0.00	3.9	26.31	26.40	-3.9	22,027	-0.02%
2019/10/14	2	26.25	4	26.38	26.30	-2	22,065	-0.01%
2019/10/09	3	26.15	0	0.00	26.25	3	22,129	0.01%
2019/10/07	4	26.21	10	26.25	26.25	-6	22,494	-0.03%
2019/10/04	25	26.15	20	26.20	26.15	5	22,638	0.02%
2019/10/03	3	26.15	9	26.25	26.20	-6	22,613	-0.03%
2019/10/02	7	26.35	0	0.00	26.40	7	22,580	0.03%
2019/10/01	11	26.38	10.4	26.45	26.50	0.6	22,573	0.00%
2019/09/27	16	26.29	4	26.30	26.25	12	22,506	0.05%
2019/09/26	16	26.43	12	26.40	26.40	4	22,495	0.02%
2019/09/25	11	26.55	80.8	26.60	26.55	-69.8	22,583	-0.31%
2019/09/24	6	26.65	12	26.65	26.75	-6	22,930	-0.03%
2019/09/23	7.3	26.72	5.1	26.70	26.60	2.1	23,043	0.01%
2019/09/20	0	0.00	10.7	26.60	26.80	-10.7	23,223	-0.05%
2019/09/19	9	26.44	6.8	26.60	26.60	2.2	22,928	0.01%
2019/09/18	1	26.55	9	26.57	26.60	-8	22,929	-0.03%
2019/09/17	3	26.20	0	0.00	26.35	3	22,955	0.01%
2019/09/16	24	26.33	19	26.36	26.35	5	23,115	0.02%
2019/09/12	6.1	26.53	7	26.45	26.40	-0.9	23,217	0.00%
2019/09/11	44	26.49	14	26.53	26.55	30	23,404	0.13%
2019/09/10	0	0.00	8	26.35	26.50	-8	23,314	-0.03%
2019/09/09	1	25.95	4	25.90	25.95	-3	23,108	-0.01%
2019/09/06	12	25.40	0	0.00	25.50	12	23,148	0.05%
2019/09/05	12	25.41	0	0.00	25.35	12	23,710	0.05%
2019/09/04	17	25.36	0	0.00	25.30	17	25,069	0.07%
2019/09/03	21	25.64	18	25.65	25.50	3	26,001	0.01%
2019/09/02	12	25.35	26	25.40	25.40	-14	26,062	-0.05%
2019/08/30	0	0.00	14.6	25.11	25.25	-14.6	26,219	-0.06%
2019/08/29	2.4	24.93	1	25.05	24.95	1.4	26,212	0.01%
2019/08/28	4	24.96	0	0.00	24.95	4	26,278	0.02%
2019/08/27	25.5	24.87	0	0.00	24.90	25.5	26,610	0.10%
2019/08/26	11	24.77	17	24.77	24.75	-6	26,731	-0.02%
2019/08/23	38.4	24.90	17	25.00	24.95	21.4	27,028	0.08%
2019/08/22	38	24.92	17	24.95	24.85	21	27,080	0.08%
2019/08/21	5	25.05	17	25.10	25.00	-12	27,472	-0.04%
2019/08/20	34	25.28	20	25.44	25.25	14	27,503	0.05%
2019/08/19	34	25.39	4	25.38	25.40	30	27,585	0.11%
2019/08/16	9	24.87	0	0.00	25.10	9	27,509	0.03%
2019/08/15	6	24.88	3	24.90	24.95	3	27,574	0.01%
2019/08/13	17	25.01	0	0.00	24.95	17	28,151	0.06%
2019/08/12	7	25.21	132	25.20	25.15	-125	28,133	-0.44%	大賣/鉅額交易
2019/08/08	21	25.15	0	0.00	25.25	21	28,093	0.07%
2019/08/07	11	25.03	25	25.10	24.95	-14	28,051	-0.05%
2019/08/06	56	24.94	67	24.98	25.00	-11	28,144	-0.04%
2019/08/05	15	25.07	5	25.07	25.00	10	27,843	0.04%
2019/08/02	20	25.20	6	25.15	25.25	14	27,540	0.05%
2019/08/01	18	25.64	0	0.00	25.60	18	27,284	0.07%
2019/07/31	12	25.91	44	25.75	26.00	-32	26,895	-0.12%
2019/07/30	18	25.66	1	25.70	25.65	17	26,736	0.06%
2019/07/29	45.6	25.84	1	25.85	25.85	44.6	26,960	0.17%
2019/07/26	27	26.13	15.7	26.16	26.15	11.3	26,721	0.04%
2019/07/25	60	26.52	134	26.39	26.30	-74	26,367	-0.28%	大賣/
2019/07/24	32	28.21	28.1	28.17	28.10	3.9	24,865	0.02%
2019/07/23	26	28.00	7.4	28.05	28.10	18.6	24,492	0.08%
2019/07/22	10	27.98	22.1	27.80	27.95	-12.1	24,260	-0.05%
2019/07/19	0	0.00	10	27.50	27.50	-10	23,851	-0.04%
2019/07/18	10.2	27.20	50	27.20	27.20	-39.8	23,830	-0.17%
2019/07/17	11	27.25	0	0.00	27.15	11	23,844	0.05%
2019/07/16	2	27.38	0	0.00	27.35	2	23,729	0.01%
2019/07/15	11.1	27.33	0	0.00	27.50	11.1	23,605	0.05%
2019/07/12	21	27.30	3.1	27.30	27.35	17.9	23,437	0.08%
2019/07/11	32	27.06	13	26.88	27.20	19	23,233	0.08%
2019/07/10	0	0.00	11	26.50	26.50	-11	22,762	-0.05%
2019/07/09	5	26.24	1	26.40	26.20	4	22,823	0.02%
2019/07/08	5	26.34	0	0.00	26.35	5	23,065	0.02%
2019/07/05	0	0.00	3	26.48	26.45	-3	23,175	-0.01%
2019/07/04	2.3	26.36	5	26.35	26.40	-2.7	23,236	-0.01%
2019/07/03	4	25.86	0	0.00	26.10	4	23,491	0.02%
2019/07/01	252	25.85	11	25.92	26.00	241	23,789	1.01%	大買/鉅額交易
2019/06/28	9	26.13	0	0.00	26.00	9	23,488	0.04%
2019/06/27	3	26.28	3	26.35	26.35	0	23,380	0.00%
2019/06/26	2	26.35	0	0.00	26.30	2	23,307	0.01%
2019/06/24	0	0.00	2	26.25	26.50	-2	23,674	-0.01%
2019/06/21	1	26.15	54	26.30	26.25	-53	23,732	-0.22%
2019/06/20	4	26.29	1	26.25	26.30	3	23,667	0.01%
2019/06/19	4	26.25	5	26.26	26.35	-1	23,701	0.00%
2019/06/18	7	25.94	0	0.00	25.95	7	23,540	0.03%
2019/06/17	4	25.93	3	25.93	25.90	1	23,709	0.00%
2019/06/14	2	25.85	24	25.94	25.90	-22	23,776	-0.09%
2019/06/13	9	25.63	39	25.45	25.55	-30	24,075	-0.12%
2019/06/12	19	25.65	87	25.86	25.80	-68	23,782	-0.29%
2019/06/11	8	26.89	7	27.00	26.55	1	22,365	0.00%
2019/06/10	27	27.25	26.2	27.35	27.30	0.8	21,359	0.00%
2019/06/06	0	0.00	3.2	27.24	27.40	-3.2	21,216	-0.02%
2019/06/05	8	27.34	0	0.00	27.25	8	21,017	0.04%
2019/06/04	2	27.30	0	0.00	27.40	2	20,989	0.01%
2019/06/03	1.1	27.06	20.3	27.00	27.20	-19.2	21,008	-0.09%
2019/05/31	41	27.21	20	27.20	27.40	21	20,625	0.10%
2019/05/30	1	27.00	41	27.03	27.20	-40	20,292	-0.20%
2019/05/29	8	26.60	0	0.00	26.60	8	20,092	0.04%
2019/05/28	26	26.55	22	26.60	26.65	4	20,048	0.02%
2019/05/27	40	26.28	0	0.00	26.35	40	19,647	0.20%
2019/05/24	0	0.00	2	26.20	26.10	-2	19,623	-0.01%
2019/05/22	0	0.00	10	26.00	26.05	-10	19,294	-0.05%
2019/05/21	55	25.93	1	26.30	26.20	54	19,193	0.28%
2019/05/20	5	25.45	6	25.22	25.50	-1	18,601	-0.01%
2019/05/17	0	0.00	30	25.23	25.15	-30	18,585	-0.16%
2019/05/16	1	25.10	10	25.23	25.10	-9	18,606	-0.05%
2019/05/15	4	25.25	19	25.15	25.15	-15	18,588	-0.08%
2019/05/14	4	25.05	4	25.15	25.00	0	18,916	0.00%
2019/05/13	12	25.04	281	25.05	25.20	-269	18,807	-1.43%	大賣/鉅額交易
2019/05/10	8	25.00	4	25.13	25.00	4	18,849	0.02%
2019/05/09	13	25.04	2.7	25.09	25.00	10.3	18,933	0.05%
2019/05/08	2	25.10	16	25.08	25.10	-14	18,851	-0.07%
2019/05/07	5	25.08	0	0.00	25.15	5	18,793	0.03%
2019/05/06	11	24.97	1	24.95	25.00	10	18,814	0.05%
2019/05/03	9	25.30	13.4	25.30	25.30	-4.4	18,468	-0.02%
2019/05/02	11	25.49	8	25.48	25.50	3	18,253	0.02%
2019/04/30	3	25.33	23.8	25.40	25.35	-20.8	18,221	-0.11%
2019/04/29	37	25.40	28	25.58	25.40	9	18,211	0.05%
2019/04/26	10	24.50	45.1	24.70	24.75	-35.1	17,998	-0.19%
2019/04/25	11	24.30	9	24.30	24.25	2	17,956	0.01%
2019/04/24	26	24.36	10	24.35	24.25	16	17,982	0.09%
2019/04/23	6	24.22	0	0.00	24.25	6	17,987	0.03%
2019/04/22	3	24.20	0	0.00	24.20	3	17,908	0.02%
2019/04/19	0	0.00	7	23.99	24.10	-7	18,069	-0.04%
2019/04/18	41	23.90	1	23.95	24.00	40	18,171	0.22%
2019/04/17	11	23.96	1	24.00	23.95	10	18,505	0.05%
2019/04/16	24	23.95	2	23.90	23.90	22	18,657	0.12%
2019/04/15	2	23.85	1	23.85	24.00	1	18,807	0.01%
2019/04/11	2	23.90	7	23.85	23.90	-5	18,397	-0.03%
2019/04/10	47	23.95	6	23.98	24.00	41	18,284	0.22%
2019/04/09	3	23.88	20	23.95	24.00	-17	18,336	-0.09%
2019/04/08	72	24.01	1	23.95	23.95	71	18,029	0.39%
2019/04/03	2	23.88	18	23.91	24.00	-16	17,704	-0.09%
2019/04/02	12	23.98	38	23.91	24.00	-26	17,400	-0.15%
2019/04/01	2	23.90	0	0.00	23.85	2	17,289	0.01%
2019/03/29	1	23.55	1	23.60	23.75	0	17,047	0.00%
2019/03/28	14	23.40	1	23.60	23.60	13	16,965	0.08%
2019/03/27	7	23.50	0	0.00	23.45	7	16,785	0.04%
2019/03/26	29	23.46	0	0.00	23.55	29	16,543	0.18%
2019/03/25	38	23.45	30	23.40	23.45	8	16,759	0.05%
2019/03/22	0	0.00	36	23.51	23.60	-36	16,503	-0.22%
2019/03/21	17	23.28	0	0.00	23.35	17	16,257	0.10%
2019/03/20	8	23.25	4	23.25	23.30	4	16,136	0.02%
2019/03/19	22.8	23.29	2	23.20	23.30	20.8	15,773	0.13%
2019/03/18	7.4	23.10	18.9	23.08	23.10	-11.5	15,502	-0.07%
2019/03/15	0	0.00	3	22.40	22.50	-3	14,950	-0.02%
2019/03/14	11	22.40	0	0.00	22.35	11	14,889	0.07%
2019/03/13	10	22.40	5.1	22.40	22.40	4.9	15,168	0.03%
2019/03/12	0	0.00	18.5	22.35	22.40	-18.5	15,255	-0.12%
2019/03/08	1	22.10	0	0.00	22.10	1	15,446	0.01%
2019/03/07	5	22.35	5	22.31	22.20	0	15,604	0.00%
2019/03/06	0	0.00	20	22.18	22.20	-20	15,520	-0.13%
2019/03/05	0	0.00	4	22.13	22.15	-4	15,649	-0.03%
2019/03/04	6	22.07	0	0.00	22.15	6	15,772	0.04%
2019/02/27	28	22.00	2.2	22.10	22.10	25.8	15,696	0.16%
2019/02/26	2	22.00	1	22.05	22.00	1	15,641	0.01%
2019/02/22	0	0.00	40	21.80	21.85	-40	15,616	-0.26%
2019/02/21	0	0.00	5	21.80	21.80	-5	15,713	-0.03%
2019/02/20	5	21.65	1	21.70	21.80	4	15,837	0.03%
2019/02/19	3	21.70	0	0.00	21.60	3	15,772	0.02%
2019/02/18	64	21.70	3	21.70	21.70	61	15,793	0.39%
2019/02/15	7	21.63	0	0.00	21.55	7	15,757	0.04%
2019/02/14	6	21.85	5	21.80	21.80	1	15,741	0.01%
2019/02/13	36	21.95	2	21.93	21.90	34	15,671	0.22%
2019/02/12	3	21.62	17	21.55	21.60	-14	15,307	-0.09%
2019/02/11	1	21.45	4	21.50	21.45	-3	15,363	-0.02%
2019/01/30	0	0.00	1	21.35	21.35	-1	15,373	-0.01%
2019/01/29	1	21.20	0	0.00	21.25	1	15,262	0.01%
2019/01/28	0	0.00	13	21.16	21.30	-13	15,260	-0.09%
2019/01/25	8	21.12	2	21.15	21.20	6	15,427	0.04%
2019/01/24	8	21.07	0	0.00	21.15	8	15,386	0.05%
2019/01/23	4	21.15	0	0.00	21.15	4	15,689	0.03%
2019/01/22	1	21.30	0	0.00	21.35	1	15,855	0.01%
2019/01/21	0	0.00	5	21.35	21.40	-5	16,139	-0.03%
2019/01/17	2	20.75	3	20.95	20.95	-1	16,698	-0.01%
2019/01/16	0	0.00	20	20.95	21.00	-20	17,012	-0.12%
2019/01/15	0	0.00	1	21.10	21.10	-1	17,393	-0.01%
2019/01/14	5	20.90	2	20.93	21.00	3	17,507	0.02%
2019/01/11	10	20.93	9	20.99	21.00	1	17,687	0.01%
2019/01/10	36	20.70	2	20.83	20.90	34	17,599	0.19%
2019/01/09	241	20.75	0	0.00	20.70	241	17,810	1.35%	大買/鉅額交易
2019/01/08	400	20.25	400	20.30	20.30	0	17,839	0.00%	大買/大賣/
2019/01/07	2	20.30	0	0.00	20.30	2	18,123	0.01%
2019/01/04	2	20.03	8	20.10	20.20	-6	18,456	-0.03%
2019/01/02	2	20.15	0	0.00	20.10	2	19,757	0.01%
2018/12/28	11	20.10	0	0.00	20.10	11	19,901	0.06%
2018/12/27	0	0.00	1.5	20.22	20.25	-1.5	19,989	-0.01%
2018/12/26	16	20.07	20	20.00	20.00	-4	20,202	-0.02%
2018/12/25	10	20.00	10	20.05	20.05	0	20,285	0.00%
2018/12/24	9	20.01	10	20.10	20.20	-1	20,467	0.00%
2018/12/22	13	20.01	7	20.10	20.05	6	20,407	0.03%
2018/12/21	24	20.04	9	20.20	20.00	15	20,553	0.07%
2018/12/20	3	20.05	0	0.00	20.05	3	20,632	0.01%
2018/12/19	14	20.14	0	0.00	20.20	14	20,630	0.07%
2018/12/18	14	20.15	8	20.30	20.05	6	20,689	0.03%
2018/12/17	6	20.41	0	0.00	20.40	6	20,559	0.03%
2018/12/14	8.7	20.56	0	0.00	20.50	8.7	20,668	0.04%
2018/12/12	2	20.40	0	0.00	20.45	2	20,676	0.01%
2018/12/11	9	20.21	0	0.00	20.20	9	20,699	0.04%
2018/12/10	7	20.27	0	0.00	20.20	7	20,823	0.03%
2018/12/07	7	20.38	4	20.45	20.35	3	20,881	0.01%
2018/12/06	2	20.48	284	20.45	20.45	-282	20,842	-1.35%	大賣/鉅額交易
2018/12/05	7	20.70	0	0.00	20.65	7	20,622	0.03%
2018/12/04	4	20.88	0	0.00	20.90	4	20,671	0.02%
2018/12/03	6	20.91	10	20.93	21.00	-4	21,048	-0.02%
2018/11/30	2.4	20.77	35	20.75	20.80	-32.6	21,058	-0.15%
2018/11/29	27	20.74	10	20.70	20.65	17	20,923	0.08%
2018/11/26	30	20.90	0	0.00	20.75	30	20,769	0.14%
2018/11/23	3	20.70	0	0.00	20.75	3	20,746	0.01%
2018/11/22	2	20.80	0	0.00	20.85	2	20,940	0.01%
2018/11/21	11	20.85	0	0.00	20.95	11	20,971	0.05%
2018/11/20	8	21.00	0	0.00	21.00	8	20,952	0.04%
2018/11/13	1	20.95	4	21.00	21.10	-3	21,146	-0.01%
2018/11/12	0	0.00	4	21.10	21.10	-4	21,230	-0.02%
2018/11/09	1	21.15	0	0.00	21.20	1	21,388	0.00%
2018/11/08	44	21.15	0	0.00	21.35	44	21,427	0.21%
2018/11/07	237	21.06	0	0.00	21.10	237	21,259	1.11%	大買/鉅額交易
2018/11/06	0	0.00	2	20.80	20.95	-2	21,331	-0.01%
2018/11/05	2	20.60	3	20.90	20.90	-1	21,271	0.00%
2018/11/02	0	0.00	1	20.50	20.95	-1	21,327	0.00%
2018/10/31	0	0.00	3	20.47	20.50	-3	21,654	-0.01%
2018/10/30	1	19.90	0	0.00	19.85	1	21,381	0.00%
2018/10/29	13	19.68	0	0.00	19.60	13	21,457	0.06%
2018/10/26	10	20.10	0	0.00	19.85	10	21,237	0.05%
2018/10/25	3	19.95	3	19.90	19.95	0	20,989	0.00%
2018/10/24	10	20.13	0	0.00	20.40	10	20,864	0.05%
2018/10/23	10	20.65	2	20.55	20.55	8	20,596	0.04%
2018/10/22	6	20.98	0	0.00	20.90	6	20,634	0.03%
2018/10/19	4	21.10	2	21.10	21.20	2	21,371	0.01%
2018/10/18	2	21.25	0	0.00	21.30	2	21,953	0.01%
2018/10/17	5	21.35	0	0.00	21.30	5	22,288	0.02%
2018/10/16	2	21.35	0	0.00	21.25	2	22,707	0.01%
2018/10/15	9	21.38	1	21.50	21.50	8	22,810	0.04%
2018/10/12	12	21.43	21	21.50	21.75	-9	22,725	-0.04%
2018/10/11	91	21.75	2	21.65	21.60	89	22,514	0.40%
2018/10/09	1	22.30	0	0.00	22.35	1	21,684	0.00%
2018/10/08	7	22.00	0.1	22.15	22.05	6.9	21,599	0.03%
2018/10/05	0	0.00	159.6	22.00	22.05	-159.6	21,648	-0.74%	大賣/鉅額交易
2018/10/04	1	22.15	12	22.15	22.20	-11	21,719	-0.05%
2018/10/03	1	22.40	0	0.00	22.30	1	21,664	0.00%
2018/10/02	44	22.49	0	0.00	22.45	44	21,800	0.20%
2018/09/28	0	0.00	11	22.50	22.55	-11	21,924	-0.05%
2018/09/27	1	22.45	36	22.45	22.50	-35	21,937	-0.16%
2018/09/26	3	22.60	0	0.00	22.55	3	21,787	0.01%
2018/09/21	0	0.00	27	22.51	22.65	-27	21,926	-0.12%
2018/09/20	2	22.25	0	0.00	22.20	2	21,815	0.01%
2018/09/19	56	22.30	41.1	22.34	22.30	14.9	21,922	0.07%
2018/09/18	50	22.35	0	0.00	22.40	50	21,967	0.23%
2018/09/17	4	22.30	0	0.00	22.30	4	22,111	0.02%
2018/09/14	1	22.40	0	0.00	22.35	1	23,007	0.00%
2018/09/10	2	22.10	2	22.30	22.30	0	24,379	0.00%
2018/09/07	0.9	22.30	12	22.33	22.30	-11.1	24,644	-0.05%
2018/09/06	108	22.10	0	0.00	22.00	108	24,498	0.44%	大買/鉅額交易
2018/09/05	13	22.32	0	0.00	22.25	13	24,306	0.05%
2018/09/04	5	22.45	0	0.00	22.45	5	24,389	0.02%
2018/09/03	5	22.41	0	0.00	22.45	5	24,495	0.02%
2018/08/31	1	22.50	6	22.50	22.60	-5	24,580	-0.02%
2018/08/30	6	22.37	3.4	22.38	22.45	2.6	24,596	0.01%
2018/08/29	0.1	22.55	9	22.53	22.60	-8.9	24,861	-0.04%
2018/08/28	1.4	22.45	7.4	22.42	22.45	-6.1	24,888	-0.02%
2018/08/27	2.9	22.16	0.3	22.25	22.25	2.6	24,877	0.01%
2018/08/24	3	22.20	0	0.00	22.25	3	25,024	0.01%
2018/08/23	3	22.40	13	22.40	22.35	-10	26,130	-0.04%
2018/08/22	4	22.25	7	22.17	22.25	-3	26,468	-0.01%
2018/08/21	0	0.00	10	21.90	22.00	-10	26,256	-0.04%
2018/08/20	1	21.75	0	0.00	21.80	1	26,210	0.00%
2018/08/17	3	21.80	270	21.85	21.75	-267	26,200	-1.02%	大賣/鉅額交易
2018/08/16	8	21.48	0.1	21.90	21.80	7.9	26,087	0.03%
2018/08/15	1	21.55	1	21.75	21.55	0	26,034	0.00%
2018/08/14	0	0.00	2	21.75	21.70	-2	26,005	-0.01%
2018/08/13	12	21.54	37	21.60	21.60	-25	26,031	-0.10%
2018/08/10	7.6	21.67	0.2	21.90	21.80	7.4	25,809	0.03%
2018/08/09	5	21.86	4	21.80	21.70	1	25,901	0.00%
2018/08/08	10	21.95	2	21.95	21.95	8	25,510	0.03%
2018/08/07	7	21.69	14	22.00	21.65	-7	25,626	-0.03%
2018/08/06	10	21.65	8	21.50	21.65	2	25,757	0.01%
2018/08/03	2	21.25	0	0.00	21.30	2	25,721	0.01%
2018/08/02	8	21.31	1	21.30	21.25	7	25,593	0.03%
2018/08/01	0	0.00	5	21.35	21.40	-5	25,543	-0.02%
2018/07/31	2	21.15	16	21.39	21.35	-14	25,618	-0.05%
2018/07/30	0	0.00	13	20.96	21.00	-13	25,488	-0.05%
2018/07/27	10	21.03	5	20.99	20.95	5	25,593	0.02%
2018/07/26	44	20.93	89	20.93	21.10	-45	25,359	-0.18%
2018/07/25	66	22.40	12	22.43	22.45	54	24,594	0.22%
2018/07/24	9	22.32	26.5	22.36	22.35	-17.5	24,225	-0.07%
2018/07/23	3	22.08	47	22.07	22.20	-44	23,943	-0.18%
2018/07/20	5	21.89	51	21.90	21.90	-46	23,817	-0.19%
2018/07/19	1	21.80	5	21.80	21.80	-4	23,401	-0.02%
2018/07/18	1	21.75	1.3	21.71	21.70	-0.3	23,302	0.00%
2018/07/17	4	21.76	3	21.75	21.70	1	23,322	0.00%
2018/07/16	4	21.74	4.1	21.70	21.70	-0.1	23,204	0.00%
2018/07/13	14	21.73	0.3	21.80	21.80	13.7	23,181	0.06%
2018/07/12	9	21.58	111	21.60	21.65	-102	22,993	-0.44%	大賣/鉅額交易
2018/07/11	4	21.25	3	21.20	21.25	1	22,821	0.00%
2018/07/06	2	20.90	1	20.85	20.95	1	22,809	0.00%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/04	1	20.95	8	21.00	20.90	-7	23,080	-0.03%
2018/07/03	5	21.03	0	0.00	20.95	5	23,244	0.02%
2018/07/02	0	0.00	2	21.30	21.05	-2	23,287	-0.01%
2018/06/29	5	21.10	0	0.00	21.25	5	23,269	0.02%
2018/06/28	3	21.00	10	21.03	20.90	-7	23,018	-0.03%
2018/06/27	0	0.00	3.1	21.13	21.00	-3.1	22,898	-0.01%
2018/06/26	4	21.15	0	0.00	21.10	4	22,866	0.02%
2018/06/25	0	0.00	10	21.00	21.15	-10	22,765	-0.04%
2018/06/21	51	20.95	0	0.00	21.05	51	21,835	0.23%
2018/06/20	18	21.29	0	0.00	21.20	18	21,448	0.08%
2018/06/19	8	21.30	0	0.00	21.20	8	21,255	0.04%
2018/06/14	8	21.49	1	21.50	21.40	7	20,688	0.03%
2018/06/13	2	21.83	0	0.00	21.75	2	20,651	0.01%
2018/06/12	0	0.00	1	21.95	21.95	-1	20,943	0.00%
2018/06/07	3	21.82	4.1	21.82	21.90	-1.1	20,550	-0.01%
2018/06/06	2	21.75	6	21.78	21.80	-4	20,481	-0.02%
2018/06/05	0	0.00	3.8	21.45	21.50	-3.8	20,094	-0.02%
2018/06/04	0.5	21.25	0	0.00	21.25	0.5	19,888	0.00%
2018/06/01	1	20.90	8	20.90	21.10	-7	19,806	-0.04%
2018/05/31	4	20.90	0	0.00	20.90	4	19,617	0.02%
2018/05/30	7	21.04	0	0.00	21.00	7	18,518	0.04%
2018/05/29	30	21.24	0	0.00	21.30	30	18,050	0.17%
2018/05/28	0	0.00	2	21.15	21.25	-2	18,174	-0.01%
2018/05/25	2	21.15	3	21.18	21.15	-1	18,447	-0.01%
2018/05/24	3	21.20	0	0.00	21.20	3	18,530	0.02%
2018/05/23	54	21.15	2	21.20	21.15	52	18,745	0.28%
2018/05/22	1	21.20	2	21.15	21.25	-1	18,789	-0.01%
2018/05/18	10	21.20	11.2	21.18	21.15	-1.2	19,484	-0.01%
2018/05/16	10	21.05	0	0.00	21.10	10	19,724	0.05%
2018/05/15	0	0.00	1	21.15	21.15	-1	20,236	0.00%
2018/05/14	5	21.25	16	21.24	21.20	-11	21,219	-0.05%
2018/05/11	0	0.00	1	20.90	20.90	-1	20,891	0.00%
2018/05/10	0	0.00	1	20.80	20.80	-1	20,762	0.00%
2018/05/09	2	20.75	0	0.00	20.70	2	20,623	0.01%
2018/05/08	8	20.67	1	20.65	20.70	7	20,609	0.03%
2018/05/07	1	20.65	1.1	20.66	20.70	-0.1	20,482	0.00%
2018/05/04	1	20.60	0	0.00	20.70	1	20,229	0.00%
2018/05/03	2	20.63	5	20.60	20.55	-3	19,964	-0.02%
2018/05/02	0	0.00	0.1	20.90	20.85	-0.1	19,853	0.00%
2018/04/30	1	20.85	29	20.90	21.00	-28	19,823	-0.14%
2018/04/27	0	0.00	10	20.55	20.60	-10	19,442	-0.05%
2018/04/26	0	0.00	70	20.50	20.55	-70	19,337	-0.36%
2018/04/25	0	0.00	2	20.10	20.25	-2	18,756	-0.01%
2018/04/24	3	20.25	10	20.25	20.25	-7	18,750	-0.04%
2018/04/23	0	0.00	25	20.20	20.15	-25	18,664	-0.13%
2018/04/20	0	0.00	10	20.25	20.35	-10	18,459	-0.05%
2018/04/19	2	20.10	3	20.15	20.20	-1	18,391	-0.01%
2018/04/18	0	0.00	20	20.10	20.10	-20	18,405	-0.11%
2018/04/17	0.8	20.05	7	20.05	20.05	-6.2	18,418	-0.03%
2018/04/16	0	0.00	10	20.10	20.15	-10	18,419	-0.05%
2018/04/13	20	20.09	5	20.15	20.05	15	18,429	0.08%
2018/04/12	16	19.90	1	20.00	20.10	15	18,673	0.08%
2018/04/11	10	20.00	20	19.95	20.00	-10	18,618	-0.05%
2018/04/10	12	19.74	0	0.00	19.80	12	18,443	0.07%
2018/04/09	11	19.45	0	0.00	19.60	11	18,617	0.06%
2018/04/03	101	19.41	0	0.00	19.45	101	18,393	0.55%	大買/鉅額交易
2018/04/02	2	19.53	0	0.00	19.50	2	18,244	0.01%
2018/03/31	2	19.55	0	0.00	19.55	2	18,130	0.01%
2018/03/30	1	19.55	0	0.00	19.50	1	18,148	0.01%
2018/03/28	14	19.40	2	19.48	19.50	12	17,940	0.07%
2018/03/27	11.1	19.45	0	0.00	19.45	11.1	17,863	0.06%
2018/03/23	50.1	19.40	1.2	19.42	19.40	49	17,404	0.28%
2018/03/21	7	19.56	2	19.60	19.60	5	17,019	0.03%
2018/03/20	10	19.50	40	19.45	19.50	-30	17,193	-0.17%
2018/03/19	16	19.55	1	19.60	19.60	15	17,095	0.09%
2018/03/16	5	19.31	7	19.45	19.30	-2	16,798	-0.01%
2018/03/15	26	19.40	10	19.40	19.35	16	16,415	0.10%
2018/03/14	0	0.00	0.1	19.50	19.45	-0.1	16,414	0.00%
2018/03/12	20	19.40	10	19.40	19.50	10	16,407	0.06%
2018/03/09	0	0.00	7.1	19.35	19.40	-7.1	16,501	-0.04%
2018/03/07	0	0.00	1	19.40	19.40	-1	16,752	-0.01%
2018/03/06	5	19.30	0	0.00	19.35	5	17,009	0.03%
2018/03/05	2	19.25	0	0.00	19.20	2	17,229	0.01%
2018/03/02	9	19.30	2	19.35	19.35	7	17,120	0.04%
2018/03/01	0	0.00	16.2	19.47	19.40	-16.2	17,038	-0.09%
2018/02/27	20	19.35	1	19.50	19.35	19	16,915	0.11%
2018/02/26	4	19.40	3	19.45	19.50	1	16,660	0.01%
2018/02/23	3	19.37	0	0.00	19.30	3	16,730	0.02%
2018/02/21	3	19.05	6.1	19.26	19.30	-3.1	17,463	-0.02%
2018/02/12	11	18.83	0	0.00	18.80	11	17,075	0.06%
2018/02/09	3	18.73	0	0.00	18.70	3	16,791	0.02%
2018/02/08	0	0.00	4	18.90	18.90	-4	16,543	-0.02%
2018/02/07	3	18.87	12	18.87	18.65	-9	16,492	-0.05%
2018/02/06	74	18.58	16	18.57	18.50	58	16,036	0.36%
2018/02/05	17	19.07	5	19.15	19.10	12	14,890	0.08%
2018/02/01	0	0.00	1	19.35	19.30	-1	14,743	-0.01%
2018/01/31	4	19.23	0	0.00	19.20	4	14,772	0.03%
2018/01/30	8	19.34	10	19.40	19.30	-2	14,652	-0.01%
2018/01/29	68	19.45	5	19.40	19.50	63	14,592	0.43%
2018/01/26	5	19.37	33	19.37	19.45	-28	14,560	-0.19%
2018/01/25	0	0.00	5	19.45	19.50	-5	14,466	-0.03%
2018/01/24	3	19.30	3	19.35	19.45	0	14,371	0.00%
2018/01/23	6	19.46	1	19.45	19.55	5	14,207	0.04%
2018/01/22	3	19.53	0	0.00	19.60	3	14,192	0.02%
2018/01/19	3	19.53	0	0.00	19.60	3	14,125	0.02%
2018/01/18	10	19.50	14	19.55	19.55	-4	14,103	-0.03%
2018/01/17	19	19.43	0	0.00	19.50	19	14,104	0.13%
2018/01/16	11	19.48	3	19.45	19.45	8	13,944	0.06%
2018/01/15	14	19.47	13.2	19.49	19.50	0.8	13,804	0.01%
2018/01/12	1.6	19.47	18	19.50	19.50	-16.4	13,625	-0.12%
2018/01/11	4	19.50	0	0.00	19.55	4	13,433	0.03%
2018/01/10	1	19.50	12	19.51	19.60	-11	13,576	-0.08%
2018/01/09	0.8	19.50	4.1	19.50	19.60	-3.3	13,486	-0.02%
2018/01/08	8	19.54	42	19.59	19.60	-34	13,493	-0.25%
2018/01/05	0	0.00	10	19.35	19.35	-10	13,108	-0.08%
2018/01/04	0.1	19.25	8.2	19.27	19.30	-8	13,178	-0.06%
2018/01/03	2	19.05	10	19.16	19.35	-8	13,256	-0.06%