玉山金 (2884)-富邦-員林券商分點個股進出

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
28.75
漲跌
▲0.15
漲幅
+0.52%
成交量
13,919張
產業
上市金融類股
3170人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/06/12	8	28.78	6	28.72	28.75	2	31,291	0.01%
2024/06/11	11	28.62	9.2	28.78	28.60	1.8	31,762	0.01%
2024/06/07	13	28.91	10	28.90	28.95	3	31,721	0.01%
2024/06/06	4	28.70	15.2	28.84	28.85	-11.2	31,698	-0.04%
2024/06/05	5.2	28.69	1	28.65	28.60	4.2	31,635	0.01%
2024/06/04	6.1	28.43	0	0.00	28.35	6.1	31,708	0.02%
2024/06/03	10	28.48	10	28.79	28.60	0	31,681	0.00%
2024/05/31	1	28.55	92.6	28.65	28.60	-91.6	31,204	-0.29%
2024/05/30	6.6	27.81	42	27.75	27.70	-35.4	29,475	-0.12%
2024/05/29	37.3	28.07	5	28.20	27.90	32.3	29,317	0.11%
2024/05/28	5.1	28.45	4	28.41	28.40	1.1	29,067	0.00%
2024/05/27	6.2	28.47	1	28.55	28.65	5.2	29,542	0.02%
2024/05/24	17.9	28.32	1	28.45	28.30	16.9	29,801	0.06%
2024/05/23	113	28.36	85	28.46	28.65	28	29,765	0.09%	大買/
2024/05/22	25.4	28.64	1	28.70	28.50	24.4	28,969	0.08%
2024/05/21	14.1	28.80	10	28.87	28.85	4.1	28,352	0.01%
2024/05/20	13	29.03	12.4	29.26	29.40	0.6	27,499	0.00%
2024/05/17	3.1	28.98	62.6	28.74	29.00	-59.5	26,294	-0.23%
2024/05/16	2	28.20	1	28.25	28.30	1	25,180	0.00%
2024/05/15	5.1	28.25	3.3	28.11	28.00	1.8	24,945	0.01%
2024/05/14	9	27.98	1.8	28.12	27.90	7.2	25,005	0.03%
2024/05/13	8	28.29	3.8	28.30	28.30	4.2	25,333	0.02%
2024/05/10	1.2	28.19	33.7	28.28	28.50	-32.5	25,250	-0.13%
2024/05/09	12.2	28.04	5	28.15	27.90	7.2	25,063	0.03%
2024/05/08	0.5	28.10	4.3	28.13	28.25	-3.8	24,971	-0.02%
2024/05/07	1.1	28.19	5	28.10	28.20	-3.9	24,922	-0.02%
2024/05/06	3	28.05	35.7	27.97	28.10	-32.7	24,685	-0.13%
2024/05/03	15.5	27.70	11	27.60	27.60	4.5	24,200	0.02%
2024/05/02	2	27.75	11	27.60	27.45	-9	24,077	-0.04%
2024/04/30	5.3	27.61	10.3	27.60	27.40	-5	24,007	-0.02%
2024/04/29	5.2	27.64	16	27.61	27.65	-10.8	23,856	-0.05%
2024/04/26	1	27.10	0	27.05	27.10	1	23,407	0.00%
2024/04/24	2	27.20	0	0.00	27.05	2	23,463	0.01%
2024/04/23	18	27.19	28.4	27.19	27.20	-10.4	23,582	-0.04%
2024/04/22	4	27.05	23.1	27.01	27.05	-19.1	23,508	-0.08%
2024/04/19	10.5	26.49	5.1	26.40	26.55	5.4	23,286	0.02%
2024/04/18	9.2	26.86	7	26.91	27.00	2.2	22,782	0.01%
2024/04/17	14.3	26.35	32.2	26.52	26.50	-17.9	22,603	-0.08%
2024/04/16	28.2	26.46	14	26.68	26.30	14.2	22,238	0.06%
2024/04/15	2	26.93	6.5	27.00	27.05	-4.5	21,578	-0.02%
2024/04/12	2.2	27.05	34.5	27.05	27.10	-32.3	21,487	-0.15%
2024/04/11	1.1	27.15	64.1	27.01	27.25	-63	21,342	-0.30%
2024/04/10	28.1	27.15	24.8	27.21	27.15	3.3	21,272	0.02%
2024/04/09	0.1	27.15	1	27.20	27.30	-0.9	21,201	0.00%
2024/04/08	0	0.00	10.1	27.03	27.15	-10.1	21,091	-0.05%
2024/04/03	9.1	27.01	1.8	26.97	26.90	7.3	20,964	0.03%
2024/04/02	0.2	27.27	25.1	27.25	27.30	-25	20,732	-0.12%
2024/04/01	1.2	27.24	2.1	27.25	27.35	-0.9	20,725	0.00%
2024/03/29	0	0.00	142	27.25	27.25	-142	20,636	-0.69%	大賣/鉅額交易
2024/03/28	0.1	27.25	8	27.15	27.15	-7.9	20,438	-0.04%
2024/03/27	10.3	27.15	27.1	27.11	27.20	-16.8	20,255	-0.08%
2024/03/26	2	27.18	15.2	27.22	27.35	-13.2	20,157	-0.07%
2024/03/25	0	0.00	36	27.01	27.05	-36	19,831	-0.18%
2024/03/22	3	27.08	10.2	27.06	27.10	-7.2	19,769	-0.04%
2024/03/21	40	26.80	22.6	26.75	26.75	17.4	19,355	0.09%
2024/03/20	0	0.00	24.5	26.54	26.50	-24.5	19,372	-0.13%
2024/03/19	16	26.42	11.1	26.64	26.55	4.9	19,384	0.03%
2024/03/18	3.9	26.57	32	26.53	26.50	-28.1	19,138	-0.15%
2024/03/15	6.8	26.00	20.5	26.02	26.20	-13.7	18,545	-0.07%
2024/03/14	83	25.92	120.4	26.08	26.05	-37.4	17,906	-0.21%	大賣/
2024/03/13	103.2	25.65	18	25.61	25.70	85.2	17,429	0.49%	大買/
2024/03/12	20.5	25.60	28.6	25.59	25.65	-8.1	17,248	-0.05%
2024/03/11	0	25.38	34.8	25.44	25.50	-34.8	17,255	-0.20%
2024/03/08	7.1	25.33	5.4	25.35	25.30	1.7	17,111	0.01%
2024/03/07	1.2	25.40	1.2	25.40	25.40	0	16,848	0.00%
2024/03/06	33	25.32	57.1	25.37	25.40	-24.1	16,754	-0.14%
2024/03/05	1	25.30	16.6	25.40	25.30	-15.6	17,078	-0.09%
2024/03/04	11	25.35	3.6	25.35	25.35	7.4	17,106	0.04%
2024/03/01	10	25.15	1.1	25.33	25.35	8.9	17,143	0.05%
2024/02/29	16	25.26	1.2	25.24	25.25	14.8	17,045	0.09%
2024/02/27	10	25.02	73.1	25.07	25.10	-63.1	16,349	-0.39%
2024/02/26	3.4	24.36	0.1	24.40	24.35	3.2	15,680	0.02%
2024/02/23	56	24.52	0	0.00	24.40	56	15,393	0.36%
2024/02/22	6.5	24.61	2.5	24.61	24.50	4	15,548	0.03%
2024/02/21	13.2	24.69	5	24.65	24.65	8.2	15,462	0.05%
2024/02/20	10	24.83	10	24.81	24.75	0	15,474	0.00%
2024/02/19	4	24.75	4.3	24.75	24.80	-0.3	15,942	0.00%
2024/02/16	1.2	24.66	6.1	24.69	24.65	-4.9	16,164	-0.03%
2024/02/15	3	24.62	3	24.75	24.65	0	16,245	0.00%
2024/02/05	25.1	24.52	0	0.00	24.50	25.1	16,018	0.16%
2024/02/02	7.2	24.76	0	0.00	24.85	7.2	15,635	0.05%
2024/02/01	1	24.85	5	24.85	24.90	-4	15,583	-0.03%
2024/01/31	1	24.75	2	24.80	24.75	-1	15,622	-0.01%
2024/01/30	12	24.81	0.3	24.90	24.75	11.7	15,642	0.07%
2024/01/29	0	0.00	6.6	24.95	25.00	-6.6	15,754	-0.04%
2024/01/26	0	0.00	24	24.87	24.85	-24	15,870	-0.15%
2024/01/25	4	24.60	11.5	24.75	24.65	-7.5	15,891	-0.05%
2024/01/24	17	24.63	1	24.60	24.65	16	15,832	0.10%
2024/01/23	11	24.56	0	0.00	24.65	11	15,780	0.07%
2024/01/22	13	24.59	7.1	24.70	24.55	5.9	15,738	0.04%
2024/01/19	11	24.65	1	24.55	24.70	10	15,569	0.06%
2024/01/18	13.1	24.64	0	0.00	24.55	13.1	15,506	0.08%
2024/01/17	17.7	24.72	4.3	24.75	24.60	13.4	15,396	0.09%
2024/01/16	6.1	25.02	15	25.03	25.00	-8.9	15,148	-0.06%
2024/01/15	10.2	25.35	0	0.00	25.40	10.2	14,957	0.07%
2024/01/12	2	25.35	0.2	25.40	25.35	1.8	15,170	0.01%
2024/01/11	0	0.00	3	25.47	25.40	-3	15,220	-0.02%
2024/01/10	2	25.45	1	25.45	25.40	1	15,145	0.01%
2024/01/09	15.1	25.55	1	25.80	25.50	14.1	15,226	0.09%
2024/01/08	1	25.90	2.1	25.77	25.80	-1.1	15,229	-0.01%
2024/01/05	3.1	25.60	17.8	25.65	25.65	-14.7	15,177	-0.10%
2024/01/04	0.6	25.65	2.2	25.65	25.70	-1.6	15,318	-0.01%
2024/01/03	11.5	25.58	5	25.50	25.60	6.5	15,632	0.04%
2024/01/02	0	25.80	3.1	25.85	25.90	-3.1	15,580	-0.02%
2023/12/29	0	25.71	13	25.80	25.80	-13	15,639	-0.08%
2023/12/28	1	25.70	2.5	25.66	25.80	-1.5	15,982	-0.01%
2023/12/27	0	0.00	44.4	25.70	25.70	-44.4	15,958	-0.28%
2023/12/26	5.1	25.45	8.2	25.47	25.50	-3.1	15,869	-0.02%
2023/12/25	0	25.40	13.2	25.35	25.35	-13.2	15,844	-0.08%
2023/12/22	0.6	25.39	21.1	25.35	25.40	-20.5	15,902	-0.13%
2023/12/21	1	25.35	8	25.30	25.40	-7	15,928	-0.04%
2023/12/20	1	25.40	21	25.43	25.40	-20	15,837	-0.13%
2023/12/19	0.9	25.40	10	25.40	25.50	-9.1	15,759	-0.06%
2023/12/18	1	25.55	6	25.58	25.65	-5	15,928	-0.03%
2023/12/15	0.9	25.83	7.2	25.74	25.70	-6.3	16,006	-0.04%
2023/12/14	3	25.70	21.9	25.68	25.75	-18.9	15,631	-0.12%
2023/12/13	1.8	25.40	3	25.40	25.45	-1.2	15,320	-0.01%
2023/12/12	5	25.48	1.9	25.45	25.50	3.1	15,780	0.02%
2023/12/11	1	25.45	7.2	25.51	25.60	-6.2	15,935	-0.04%
2023/12/08	1	25.60	3	25.58	25.60	-2	15,933	-0.01%
2023/12/07	0	25.50	3.2	25.45	25.50	-3.2	15,995	-0.02%
2023/12/06	2.8	25.59	0	0.00	25.55	2.8	16,053	0.02%
2023/12/05	5.1	25.30	6.4	25.25	25.45	-1.2	15,903	-0.01%
2023/12/04	1	25.10	1.1	25.25	25.25	-0.1	15,964	0.00%
2023/12/01	5.7	25.27	0	0.00	25.25	5.7	16,050	0.04%
2023/11/30	0	0.00	1.4	25.59	25.60	-1.4	15,938	-0.01%
2023/11/29	5.2	25.55	2	25.68	25.55	3.2	15,390	0.02%
2023/11/28	1.2	25.52	13	25.58	25.70	-11.8	15,247	-0.08%
2023/11/27	8.2	25.39	0	0.00	25.35	8.2	15,485	0.05%
2023/11/24	0	25.45	2	25.50	25.50	-2	15,446	-0.01%
2023/11/22	0.6	25.50	0	0.00	25.50	0.6	15,421	0.00%
2023/11/21	22.1	25.60	83.6	25.45	25.70	-61.5	15,392	-0.40%
2023/11/20	0	0.00	22	25.17	25.20	-22	15,160	-0.15%
2023/11/17	0	25.05	69.6	25.18	25.15	-69.6	15,128	-0.46%
2023/11/16	0.8	24.95	152	24.96	25.15	-151.2	15,028	-1.01%	大賣/鉅額交易
2023/11/15	14	24.46	7	24.59	24.60	7	14,492	0.05%
2023/11/14	1.1	24.41	0	0.00	24.50	1.1	14,218	0.01%
2023/11/13	10	24.50	4.1	24.48	24.50	5.9	14,179	0.04%
2023/11/10	0	24.50	12.2	24.50	24.50	-12.2	14,489	-0.08%
2023/11/09	10.2	24.49	2	24.50	24.45	8.2	14,577	0.06%
2023/11/08	0.2	24.55	2	24.50	24.55	-1.8	14,809	-0.01%
2023/11/07	2	24.35	16	24.41	24.50	-14	14,679	-0.10%
2023/11/06	0	0.00	49.1	24.52	24.55	-49.1	14,703	-0.33%
2023/11/03	1	24.40	8.4	24.30	24.35	-7.4	14,523	-0.05%
2023/11/02	0.1	24.15	1	24.30	24.15	-0.9	14,579	-0.01%
2023/11/01	5.3	23.86	2.2	23.86	23.85	3.1	14,552	0.02%
2023/10/31	8	23.84	0.5	23.90	23.85	7.5	14,678	0.05%
2023/10/30	9.2	23.88	6.5	23.88	23.85	2.7	14,894	0.02%
2023/10/27	4.3	24.00	3	23.95	24.00	1.3	14,857	0.01%
2023/10/26	4.8	23.88	14	23.87	23.80	-9.2	15,070	-0.06%
2023/10/25	5.1	23.96	5	24.00	23.95	0.1	15,050	0.00%
2023/10/24	4.6	23.94	3	23.95	23.95	1.6	15,626	0.01%
2023/10/23	1.1	24.00	4.3	23.96	24.05	-3.2	16,228	-0.02%
2023/10/20	8.4	24.14	2.6	24.13	24.00	5.8	16,482	0.04%
2023/10/19	2.4	24.34	1.1	24.34	24.20	1.3	16,384	0.01%
2023/10/18	9.1	24.48	0	0.00	24.50	9.1	16,613	0.05%
2023/10/17	0	24.65	9	24.66	24.70	-9	16,772	-0.05%
2023/10/16	2.1	24.65	2.7	24.65	24.70	-0.7	16,846	0.00%
2023/10/13	16.2	24.65	20	24.63	24.65	-3.8	16,874	-0.02%
2023/10/12	40	24.70	1.3	24.72	24.75	38.7	17,048	0.23%
2023/10/11	3	24.53	4.1	24.57	24.60	-1.1	17,071	-0.01%
2023/10/06	1	24.10	0.3	24.20	24.20	0.7	16,857	0.00%
2023/10/05	11	23.95	0	0.00	24.00	11	16,946	0.06%
2023/10/04	61.7	23.89	6	23.95	23.80	55.7	16,918	0.33%
2023/10/03	6.3	24.09	0.2	24.15	24.10	6.1	16,657	0.04%
2023/10/02	22.2	24.20	2.9	24.27	24.15	19.3	16,730	0.12%
2023/09/28	4.1	24.15	0.3	24.25	24.25	3.8	17,234	0.02%
2023/09/27	3.7	24.14	1	24.15	24.15	2.7	17,375	0.02%
2023/09/26	42.2	24.19	0	0.00	24.15	42.2	17,441	0.24%
2023/09/25	3.3	24.25	5	24.35	24.30	-1.7	17,418	-0.01%
2023/09/22	22.3	24.14	3.4	24.20	24.10	18.8	17,676	0.11%
2023/09/21	67.3	24.14	0.7	24.15	24.05	66.6	17,755	0.38%
2023/09/20	4.1	24.35	4.4	24.45	24.35	-0.3	17,558	0.00%
2023/09/19	4	24.45	2.9	24.47	24.45	1.1	17,476	0.01%
2023/09/18	0.2	24.40	4	24.45	24.45	-3.8	17,648	-0.02%
2023/09/15	97.5	24.52	140.2	24.55	24.40	-42.6	17,710	-0.24%	大賣/
2023/09/14	8.2	24.58	7.1	24.69	24.80	1.1	17,220	0.01%
2023/09/13	7	24.29	0.6	24.35	24.30	6.4	17,044	0.04%
2023/09/12	11	24.18	3.4	24.18	24.25	7.6	17,281	0.04%
2023/09/11	13.1	24.14	11	24.20	24.15	2.1	17,201	0.01%
2023/09/08	10	24.15	52.1	24.20	24.20	-42.1	17,161	-0.25%
2023/09/07	38.4	24.23	51	24.20	24.20	-12.6	17,201	-0.07%
2023/09/06	10.4	24.39	12	24.44	24.35	-1.6	17,154	-0.01%
2023/09/05	8.4	24.53	3.2	24.54	24.50	5.2	17,051	0.03%
2023/09/04	4.7	24.62	4	24.64	24.60	0.7	17,088	0.00%
2023/09/01	1.4	24.66	48.2	24.60	24.55	-46.8	17,206	-0.27%
2023/08/31	11.2	24.67	2.7	24.84	24.45	8.5	17,334	0.05%
2023/08/30	4.5	24.85	3	24.85	24.80	1.5	17,105	0.01%
2023/08/29	2	24.55	20	24.55	24.60	-18	17,267	-0.10%
2023/08/28	0	0.00	5.3	24.60	24.50	-5.3	17,312	-0.03%
2023/08/25	100	24.40	0	0.00	24.35	100	17,853	0.56%
2023/08/24	23.1	24.44	0	0.00	24.40	23.1	17,935	0.13%
2023/08/23	6.5	24.58	0	0.00	24.55	6.5	17,763	0.04%
2023/08/22	123.8	24.74	6	24.70	24.65	117.8	17,798	0.66%	大買/鉅額交易
2023/08/21	11.6	24.79	5.8	24.85	24.85	5.8	17,833	0.03%
2023/08/18	3	24.62	1	24.75	24.60	2	17,896	0.01%
2023/08/17	53.2	24.53	1.6	24.64	24.50	51.6	17,943	0.29%
2023/08/16	16.3	24.60	2	24.60	24.55	14.3	17,968	0.08%
2023/08/15	62.4	25.06	11.5	25.30	25.00	50.9	18,074	0.28%
2023/08/14	16.2	25.53	0	0.00	25.35	16.2	18,157	0.09%
2023/08/11	7	25.86	5.4	25.76	25.70	1.6	18,303	0.01%
2023/08/10	0	25.92	0	0.00	25.85	0	18,654	0.00%
2023/08/09	201	25.70	3	25.68	25.90	198	18,587	1.07%	大買/鉅額交易
2023/08/08	1.1	25.67	2	25.60	25.60	-0.9	18,629	0.00%
2023/08/07	0.5	25.75	3.8	25.76	25.75	-3.3	18,521	-0.02%
2023/08/04	7.2	25.65	0	0.00	25.55	7.2	19,029	0.04%
2023/08/02	12.7	25.67	2	25.75	25.65	10.7	19,034	0.06%
2023/08/01	0	25.95	7	25.90	25.95	-7	18,926	-0.04%
2023/07/31	12	25.90	17	25.95	25.85	-5	18,911	-0.03%
2023/07/28	4.3	25.93	2.9	25.97	25.95	1.5	18,840	0.01%
2023/07/27	28.4	25.98	193	25.95	26.00	-164.6	19,073	-0.86%	大賣/鉅額交易
2023/07/26	57.7	26.86	2.6	26.85	26.95	55.2	18,746	0.29%
2023/07/25	0.2	26.40	5	26.47	26.55	-4.8	18,198	-0.03%
2023/07/24	1.1	26.26	1.7	26.27	26.25	-0.6	17,976	0.00%
2023/07/21	5.5	26.54	2	26.60	26.45	3.5	17,922	0.02%
2023/07/20	2.2	26.48	6	26.48	26.60	-3.8	17,686	-0.02%
2023/07/19	1	26.35	33.1	26.50	26.45	-32.1	17,536	-0.18%
2023/07/18	2	26.40	3	26.38	26.45	-1	17,454	-0.01%
2023/07/17	0	26.30	1	26.30	26.45	-1	17,439	-0.01%
2023/07/14	0.5	26.17	5	26.05	26.30	-4.5	17,330	-0.03%
2023/07/13	5	26.00	7	26.05	26.00	-2	17,212	-0.01%
2023/07/12	1.2	25.67	1.6	25.78	25.95	-0.4	17,202	0.00%
2023/07/11	0	0.00	14.3	25.64	25.80	-14.3	17,178	-0.08%
2023/07/10	2.1	25.45	0	0.00	25.45	2.1	17,133	0.01%
2023/07/07	44.8	25.50	175	25.45	25.55	-130.2	17,090	-0.76%	大賣/鉅額交易
2023/07/06	6.3	25.81	5	25.87	25.80	1.4	17,046	0.01%
2023/07/05	1	26.10	3.7	26.11	26.15	-2.7	16,503	-0.02%
2023/07/04	9	26.02	1	26.00	26.05	8	16,516	0.05%
2023/07/03	0	0.00	1	26.15	26.20	-1	17,050	-0.01%
2023/06/30	1.1	25.86	1	26.10	26.05	0.1	17,383	0.00%
2023/06/29	6.2	26.02	20	26.10	25.95	-13.8	17,356	-0.08%
2023/06/28	1.2	26.10	0	0.00	26.10	1.2	17,343	0.01%
2023/06/27	4.3	26.20	8	26.25	26.20	-3.7	17,375	-0.02%
2023/06/26	0	26.35	9	26.38	26.35	-9	17,445	-0.05%
2023/06/21	0	26.25	18	26.36	26.40	-18	17,372	-0.10%
2023/06/20	3.1	26.30	20.4	26.30	26.30	-17.2	17,509	-0.10%
2023/06/19	0.1	26.10	15	26.20	26.30	-14.9	17,602	-0.08%
2023/06/16	1.3	26.17	7	26.21	26.20	-5.7	17,763	-0.03%
2023/06/15	45.1	26.15	6.3	26.20	26.25	38.8	17,695	0.22%
2023/06/14	13.7	26.28	13	26.30	26.25	0.7	18,005	0.00%
2023/06/13	16.3	26.29	3	26.35	26.30	13.3	18,799	0.07%
2023/06/12	13.1	26.28	0	0.00	26.20	13.1	18,972	0.07%
2023/06/09	0.1	26.51	2	26.58	26.50	-1.9	19,209	-0.01%
2023/06/08	10.7	26.55	1.4	26.60	26.60	9.3	19,690	0.05%
2023/06/07	0	26.60	15.6	26.62	26.70	-15.6	20,013	-0.08%
2023/06/06	0.2	26.55	112.9	26.66	26.55	-112.7	20,186	-0.56%	大賣/鉅額交易
2023/06/05	0	26.40	29.4	26.34	26.35	-29.4	20,288	-0.14%
2023/06/02	0.2	26.05	0.4	26.00	26.00	-0.2	20,283	0.00%
2023/06/01	2	25.88	0	0.00	25.85	2	20,341	0.01%
2023/05/31	5	25.90	2	26.00	25.90	3	20,433	0.01%
2023/05/30	7.2	25.93	11.1	25.92	25.90	-3.9	20,093	-0.02%
2023/05/29	17	25.91	0	0.00	25.80	17	20,295	0.08%
2023/05/26	2.5	25.78	5.3	25.77	25.75	-2.8	21,019	-0.01%
2023/05/25	3.9	25.86	0	0.00	25.80	3.9	21,338	0.02%
2023/05/24	113.4	25.97	25	26.00	26.10	88.4	21,844	0.40%	大買/
2023/05/23	1.1	26.09	17.1	26.12	26.10	-16	24,309	-0.07%
2023/05/22	5	26.15	110	26.29	26.20	-105	24,670	-0.43%	大賣/鉅額交易
2023/05/19	7	26.21	21	26.21	26.30	-14	24,822	-0.06%
2023/05/18	14.3	25.94	10.2	25.95	26.00	4.2	24,535	0.02%
2023/05/17	2.4	25.63	30	25.82	25.90	-27.6	24,518	-0.11%
2023/05/16	0.8	25.42	78.1	25.64	25.70	-77.3	24,504	-0.32%
2023/05/15	2.3	25.16	21.1	25.27	25.30	-18.8	24,649	-0.08%
2023/05/12	0.9	25.30	2	25.15	25.25	-1.1	24,732	0.00%
2023/05/11	2	25.38	6.9	25.40	25.45	-4.9	24,717	-0.02%
2023/05/10	14.1	25.38	20.1	25.47	25.50	-6.1	24,967	-0.02%
2023/05/09	0.3	25.00	7	24.97	25.05	-6.7	24,612	-0.03%
2023/05/08	2.7	24.96	17.2	25.01	24.95	-14.5	24,684	-0.06%
2023/05/05	7	24.86	10.4	24.91	24.95	-3.4	24,564	-0.01%
2023/05/04	106.3	24.85	117.1	24.84	24.90	-10.8	24,734	-0.04%	大買/大賣/
2023/05/03	9.5	24.73	25.3	24.76	24.80	-15.8	24,849	-0.06%
2023/05/02	11.9	24.69	5	24.80	24.90	6.9	25,028	0.03%
2023/04/28	2	24.80	0.2	24.90	24.95	1.8	25,602	0.01%
2023/04/27	5.1	24.75	0	0.00	24.80	5.1	25,915	0.02%
2023/04/26	1.2	24.90	0	0.00	24.95	1.2	26,074	0.00%
2023/04/25	1	24.85	14	25.00	24.95	-13	26,059	-0.05%
2023/04/24	6	24.88	14.4	24.82	25.00	-8.4	26,186	-0.03%
2023/04/21	6.1	24.83	1	25.00	24.85	5.1	26,318	0.02%
2023/04/20	4.1	24.95	5	24.90	24.90	-0.9	26,408	0.00%
2023/04/19	108	25.05	4.1	25.00	25.05	104	26,893	0.39%	大買/鉅額交易
2023/04/18	13.1	25.24	4	25.19	25.30	9	26,824	0.03%
2023/04/17	7	25.22	7	25.24	25.25	0	26,845	0.00%
2023/04/14	1.2	25.26	140.1	25.40	25.45	-138.9	26,928	-0.52%	大賣/鉅額交易
2023/04/13	0	25.25	3	25.30	25.30	-3	26,870	-0.01%
2023/04/12	1	25.15	1.8	25.21	25.30	-0.8	26,846	0.00%
2023/04/11	0.2	25.20	8	25.16	25.25	-7.8	26,870	-0.03%
2023/04/10	5	24.95	1	24.95	25.00	4	26,754	0.01%
2023/04/07	129.1	24.95	0.1	25.00	25.00	129	26,718	0.48%	大買/鉅額交易
2023/04/06	165	25.44	130.5	25.35	25.45	34.5	26,524	0.13%	大買/大賣/
2023/03/31	11.1	25.29	121.2	25.28	25.30	-110.1	25,953	-0.42%	大賣/鉅額交易
2023/03/30	15	24.96	25	24.95	25.00	-10	25,577	-0.04%
2023/03/29	3	24.88	14.3	24.88	24.90	-11.3	25,366	-0.04%
2023/03/28	5	24.77	2.3	24.76	24.80	2.7	25,574	0.01%
2023/03/27	1.4	24.66	23.9	24.70	24.70	-22.5	25,631	-0.09%
2023/03/24	6.1	24.54	2	24.58	24.70	4.1	25,780	0.02%
2023/03/23	1	24.60	11	24.60	24.65	-10	25,780	-0.04%
2023/03/22	2.1	24.30	13.4	24.33	24.45	-11.3	25,746	-0.04%
2023/03/21	7.2	23.90	32	24.01	23.95	-24.8	25,969	-0.10%
2023/03/20	3.7	23.70	1	23.70	23.75	2.7	25,940	0.01%
2023/03/17	9.4	23.71	1	23.70	23.70	8.4	25,820	0.03%
2023/03/16	126.3	23.64	18.4	23.61	23.55	108	25,737	0.42%	大買/鉅額交易
2023/03/15	25.1	24.15	0	0.00	24.00	25.1	25,346	0.10%
2023/03/14	21.9	24.07	16.1	24.06	24.05	5.8	25,227	0.02%
2023/03/13	40.3	24.26	25	24.25	24.35	15.3	24,999	0.06%
2023/03/10	30.7	24.63	10	24.60	24.55	20.7	24,830	0.08%
2023/03/09	18.1	24.90	1	24.80	24.85	17.1	24,730	0.07%
2023/03/08	10.2	24.98	32	25.00	25.00	-21.8	25,046	-0.09%
2023/03/07	188.7	24.93	17	24.91	25.00	171.7	25,186	0.68%	大買/鉅額交易
2023/03/06	131.3	24.74	0	0.00	24.85	131.3	25,275	0.52%	大買/鉅額交易
2023/03/03	323.9	24.75	0.2	24.75	24.65	323.7	25,394	1.27%	大買/鉅額交易
2023/03/02	67.5	24.74	48	24.70	24.70	19.5	25,413	0.08%
2023/03/01	24.2	24.80	5.1	24.77	24.80	19.1	25,464	0.07%
2023/02/24	6.1	24.89	11	24.90	24.95	-4.9	25,274	-0.02%
2023/02/23	10	24.92	15.2	24.96	24.95	-5.1	24,712	-0.02%
2023/02/22	24.4	24.66	10	24.80	24.90	14.4	24,520	0.06%
2023/02/21	229.1	24.69	40	24.73	24.75	189.1	24,211	0.78%	大買/鉅額交易
2023/02/20	13.3	25.92	9.6	25.96	26.00	3.6	22,032	0.02%
2023/02/17	45.6	25.38	13	25.37	25.40	32.6	22,020	0.15%
2023/02/16	7.4	25.11	0	0.00	25.10	7.4	22,302	0.03%
2023/02/15	24.6	25.09	3	25.12	25.05	21.6	22,859	0.09%
2023/02/14	8.2	25.26	4	25.28	25.25	4.2	22,744	0.02%
2023/02/13	4.1	24.93	42	24.93	25.20	-37.9	22,744	-0.17%
2023/02/10	12.7	24.58	174.3	24.70	24.70	-161.6	22,403	-0.72%	大賣/鉅額交易
2023/02/09	4.2	24.52	27	24.62	24.60	-22.8	22,403	-0.10%
2023/02/08	16.2	24.55	37.8	24.77	24.50	-21.6	22,448	-0.10%
2023/02/07	49.5	24.44	10.8	24.55	24.40	38.7	22,204	0.17%
2023/02/06	7.2	24.57	14.4	24.57	24.50	-7.2	22,109	-0.03%
2023/02/03	12.3	24.69	2.5	24.74	24.70	9.9	21,991	0.04%
2023/02/02	439.6	24.62	7	24.65	24.65	432.6	22,066	1.96%	大買/鉅額交易
2023/02/01	5.9	24.62	0	24.75	24.65	5.9	21,983	0.03%
2023/01/31	90	24.67	0	24.75	24.50	90	22,091	0.41%
2023/01/30	16.1	24.54	12	24.56	24.90	4.1	21,892	0.02%
2023/01/17	29.2	24.27	20	24.15	24.15	9.2	21,493	0.04%
2023/01/16	1.1	24.46	4	24.49	24.45	-2.9	21,542	-0.01%
2023/01/13	5	24.35	1	24.35	24.25	4	21,747	0.02%
2023/01/12	4	24.09	0	0.00	24.05	4	22,253	0.02%
2023/01/11	1.5	24.28	0	0.00	24.20	1.5	22,618	0.01%
2023/01/10	4.2	24.40	1.7	24.45	24.50	2.5	23,176	0.01%
2023/01/09	0	24.45	11.9	24.49	24.60	-11.9	23,482	-0.05%
2023/01/06	3.3	23.95	0	0.00	23.95	3.3	23,520	0.01%
2023/01/05	0	0.00	39	24.01	24.00	-39	24,293	-0.16%
2023/01/04	15.7	23.86	1	23.80	23.80	14.7	24,469	0.06%
2023/01/03	4.1	23.96	22	23.99	24.00	-17.9	24,994	-0.07%
2022/12/30	1	24.15	4.2	24.19	24.05	-3.2	25,089	-0.01%
2022/12/29	7	23.93	10	24.05	24.10	-3	25,674	-0.01%
2022/12/28	4	24.13	10	24.15	24.05	-6	25,844	-0.02%
2022/12/27	0.1	24.30	1.3	24.35	24.30	-1.2	26,088	0.00%
2022/12/26	3	24.20	2	24.23	24.15	1	26,483	0.00%
2022/12/23	5	24.08	0	0.00	24.10	5	26,908	0.02%
2022/12/22	5.1	24.20	0.1	24.40	24.35	5	27,330	0.02%
2022/12/21	7	24.03	1	24.10	24.10	6	27,681	0.02%
2022/12/20	8.1	23.96	1	24.15	24.00	7.1	27,990	0.03%
2022/12/19	7	24.09	0	0.00	24.30	7	28,030	0.03%
2022/12/16	3.2	24.23	0	0.00	24.25	3.2	28,079	0.01%
2022/12/15	5	24.55	5	24.60	24.60	0	28,313	0.00%
2022/12/14	3	24.65	16	24.63	24.65	-13	28,358	-0.05%
2022/12/13	12.7	24.26	10.1	24.21	24.20	2.6	28,309	0.01%
2022/12/12	4.7	24.39	3.3	24.50	24.55	1.4	27,953	0.00%
2022/12/09	3.1	24.65	1	24.70	24.65	2.1	28,309	0.01%
2022/12/08	6	24.41	10	24.51	24.65	-4	28,421	-0.01%
2022/12/07	20	24.44	1	24.50	24.40	19	28,384	0.07%
2022/12/06	2.1	24.20	3.2	24.13	24.20	-1.2	28,176	0.00%
2022/12/05	165.4	24.40	5.2	24.45	24.25	160.2	28,230	0.57%	大買/鉅額交易
2022/12/02	22.6	24.25	16	24.36	24.15	6.6	28,164	0.02%
2022/12/01	64.2	24.74	0.5	24.80	24.60	63.7	28,065	0.23%
2022/11/30	39.2	24.57	78	24.90	24.80	-38.8	27,907	-0.14%
2022/11/29	11	24.49	17	24.27	24.50	-6	27,597	-0.02%
2022/11/28	1.3	23.85	7	24.13	24.10	-5.7	27,285	-0.02%
2022/11/25	12.1	23.97	1	24.05	24.15	11.1	27,359	0.04%
2022/11/24	11	24.10	10.1	24.20	24.25	0.9	27,342	0.00%
2022/11/23	2	23.90	2	23.88	24.00	0	27,320	0.00%
2022/11/22	5.2	23.65	0.2	23.75	23.75	4.9	27,186	0.02%
2022/11/21	32.4	23.58	19	23.73	23.75	13.4	27,053	0.05%
2022/11/18	7.8	23.59	0	0.00	23.70	7.8	26,863	0.03%
2022/11/17	33	23.67	0	0.00	23.75	33	26,730	0.12%
2022/11/16	20.2	23.96	0	0.00	24.00	20.2	26,587	0.08%
2022/11/15	14.3	24.03	2.1	24.01	24.20	12.3	26,305	0.05%
2022/11/14	13.3	24.01	4.2	23.96	24.05	9.1	25,900	0.04%
2022/11/11	7	23.84	58.3	23.86	24.00	-51.3	25,449	-0.20%
2022/11/10	13.1	23.23	2	23.30	23.20	11.1	24,852	0.04%
2022/11/09	18.1	23.41	1	23.50	23.45	17.1	24,785	0.07%
2022/11/08	9.3	23.48	0	0.00	23.50	9.3	24,490	0.04%
2022/11/07	4	23.43	1	23.40	23.50	3	24,427	0.01%
2022/11/04	10.1	22.94	0	0.00	23.05	10.1	24,457	0.04%
2022/11/03	4.1	23.08	0	0.00	23.05	4.1	24,429	0.02%
2022/11/02	9	23.26	0.1	23.40	23.25	8.9	24,583	0.04%
2022/11/01	3	23.40	0	0.00	23.40	3	24,560	0.01%
2022/10/31	7.3	23.32	10	23.39	23.20	-2.7	24,549	-0.01%
2022/10/28	19	23.12	0	0.00	23.15	19	24,458	0.08%
2022/10/27	15.4	23.23	4.3	23.45	23.10	11	24,668	0.04%
2022/10/26	30.8	23.25	28	23.41	23.20	2.8	24,592	0.01%
2022/10/25	17.6	22.65	0	0.00	22.80	17.6	24,368	0.07%
2022/10/24	19.4	22.91	0	0.00	22.85	19.4	24,346	0.08%
2022/10/21	20.1	22.84	13.5	23.01	22.95	6.6	24,367	0.03%
2022/10/20	20.4	22.26	4	22.55	22.55	16.4	24,420	0.07%
2022/10/19	30.9	22.75	0.9	22.70	22.50	30	24,148	0.12%
2022/10/18	75.6	23.05	40.9	23.29	23.00	34.7	24,006	0.14%
2022/10/17	20.5	23.08	10	23.23	23.10	10.5	23,675	0.04%
2022/10/14	22	23.63	7	23.74	23.55	15	23,619	0.06%
2022/10/13	80.3	23.76	8	23.72	23.75	72.3	23,349	0.31%
2022/10/12	8.8	24.48	8.4	24.21	24.60	0.4	22,797	0.00%
2022/10/11	154.7	24.55	0	0.00	24.40	154.7	22,867	0.68%	大買/鉅額交易
2022/10/07	6.4	25.34	0	0.00	25.30	6.4	22,305	0.03%
2022/10/06	19.1	25.22	6	25.27	25.45	13.1	22,453	0.06%
2022/10/05	32.9	25.32	0	0.00	25.25	32.9	22,312	0.15%
2022/10/04	49.6	25.35	2	25.35	25.30	47.6	22,603	0.21%
2022/10/03	38.8	25.35	6	25.37	25.35	32.8	23,041	0.14%
2022/09/30	14.4	25.88	1	25.95	25.75	13.4	22,887	0.06%
2022/09/29	14.4	26.02	9	26.03	26.10	5.4	22,759	0.02%
2022/09/28	8.6	26.10	6	26.03	26.10	2.6	22,658	0.01%
2022/09/27	92.5	26.25	87	26.30	26.15	5.5	22,376	0.02%
2022/09/26	6.8	26.45	14.4	26.61	26.35	-7.6	22,217	-0.03%
2022/09/23	18.7	26.85	2	26.85	26.75	16.7	22,276	0.07%
2022/09/22	17.6	26.85	0.1	26.95	26.80	17.5	22,245	0.08%
2022/09/21	7.6	27.28	0	0.00	27.30	7.6	21,945	0.03%
2022/09/20	3.6	27.41	0	27.50	27.40	3.6	21,898	0.02%
2022/09/19	1	27.40	0.1	27.55	27.40	0.9	21,916	0.00%
2022/09/16	6.9	27.39	0	0.00	27.40	6.9	21,998	0.03%
2022/09/15	5.4	27.36	2.3	27.56	27.55	3.1	21,723	0.01%
2022/09/14	64.1	27.50	10	27.60	27.40	54.1	21,826	0.25%
2022/09/13	0.3	27.85	1	27.85	27.75	-0.7	21,825	0.00%
2022/09/12	7.1	27.63	0	0.00	27.75	7.1	21,909	0.03%
2022/09/08	13	27.43	7	27.37	27.50	6	22,215	0.03%
2022/09/07	14.3	27.37	1.7	27.49	27.30	12.6	22,493	0.06%
2022/09/06	3.1	27.73	3	27.82	27.80	0.1	22,502	0.00%
2022/09/05	10.2	27.60	2	27.50	27.55	8.2	22,607	0.04%
2022/09/02	5	27.63	1	27.70	27.60	4	22,677	0.02%
2022/09/01	39.1	27.70	0.1	28.00	27.65	39	22,680	0.17%
2022/08/31	1	27.80	19.1	28.08	28.20	-18.1	22,507	-0.08%
2022/08/30	6.1	27.65	0	0.00	27.65	6.1	22,279	0.03%
2022/08/29	19.4	27.66	5	27.60	27.70	14.4	22,262	0.06%
2022/08/26	3.1	27.97	10	28.05	28.00	-6.9	22,205	-0.03%
2022/08/25	0.2	27.92	2	27.93	27.80	-1.9	22,389	-0.01%
2022/08/24	30.1	27.58	0	0.00	27.65	30.1	22,660	0.13%
2022/08/23	39.3	27.56	0.1	27.70	27.55	39.3	23,486	0.17%
2022/08/22	15.4	27.82	62	27.80	27.80	-46.6	23,625	-0.20%
2022/08/19	0	0.00	1	27.90	28.05	-1	23,772	0.00%
2022/08/18	8	27.96	7	27.99	28.05	1	24,571	0.00%
2022/08/17	14.4	28.16	0	0.00	28.25	14.4	24,592	0.06%
2022/08/16	2.1	28.30	2	28.25	28.30	0.1	24,579	0.00%
2022/08/15	1	28.45	1	28.45	28.35	0	24,915	0.00%
2022/08/12	3.2	28.33	205	28.35	28.45	-201.8	25,136	-0.80%	大賣/鉅額交易
2022/08/11	2	28.33	19.3	28.49	28.50	-17.3	25,489	-0.07%
2022/08/10	2	28.18	2	28.20	28.15	0	25,919	0.00%
2022/08/09	11.3	28.00	0	0.00	28.10	11.3	26,201	0.04%
2022/08/08	1.1	27.28	3	27.50	27.60	-1.9	26,293	-0.01%
2022/08/05	1	27.60	5.1	27.46	27.55	-4.1	26,864	-0.02%
2022/08/04	5.1	27.25	25	27.15	27.30	-19.9	27,340	-0.07%
2022/08/03	7.3	27.02	0	0.00	27.20	7.3	27,583	0.03%
2022/08/02	207	27.34	0	27.50	27.35	207	28,013	0.74%	大買/鉅額交易
2022/08/01	23	27.30	0	0.00	27.20	23	28,162	0.08%
2022/07/29	32.3	27.31	0	0.00	27.50	32.3	28,435	0.11%
2022/07/28	30.8	27.42	5	27.50	27.65	25.8	28,289	0.09%
2022/07/27	23	29.15	22	29.28	29.35	1	28,025	0.00%
2022/07/26	4	29.20	1	29.30	29.20	3	27,904	0.01%
2022/07/25	3.3	29.31	12	29.10	29.15	-8.7	27,790	-0.03%
2022/07/22	7.3	28.67	1	28.95	29.05	6.3	27,909	0.02%
2022/07/21	11.6	27.97	8	28.13	28.45	3.6	27,922	0.01%
2022/07/20	5	28.20	23	28.15	27.85	-18	27,933	-0.06%
2022/07/19	20	27.82	3	27.80	27.85	17	27,927	0.06%
2022/07/18	7	27.71	3.5	27.74	28.00	3.5	28,027	0.01%
2022/07/15	5.1	27.08	0	0.00	27.20	5.1	27,870	0.02%
2022/07/14	3.1	27.37	1	27.45	27.40	2.1	27,967	0.01%
2022/07/13	10.7	27.17	6	27.02	27.10	4.7	27,947	0.02%
2022/07/12	10.1	26.66	62.1	26.61	26.50	-52	28,125	-0.18%
2022/07/11	49.1	27.17	21	27.48	27.05	28.1	27,990	0.10%
2022/07/08	8.9	28.48	0	0.00	28.30	8.9	28,352	0.03%
2022/07/07	14.9	28.35	1	28.50	28.60	13.9	28,510	0.05%
2022/07/06	24.2	28.67	0	0.00	28.60	24.2	28,719	0.08%
2022/07/05	7	28.99	3	29.07	29.05	4	29,133	0.01%
2022/07/04	2.2	28.96	0.6	29.09	28.95	1.6	29,590	0.01%
2022/07/01	2	28.95	5.5	29.10	29.10	-3.5	30,456	-0.01%
2022/06/30	3	29.08	0.1	29.35	29.00	2.9	30,507	0.01%
2022/06/29	1	29.35	0	0.00	29.40	1	30,565	0.00%
2022/06/27	0.2	29.85	2	29.80	29.70	-1.8	30,904	-0.01%
2022/06/24	0	0.00	5	29.64	29.65	-5	31,025	-0.02%
2022/06/23	2	29.30	35	29.31	29.40	-33	31,097	-0.11%
2022/06/22	14.1	28.96	1.1	29.10	28.95	13	30,976	0.04%
2022/06/21	0.1	29.20	4	29.44	29.50	-3.9	30,840	-0.01%
2022/06/20	1	28.90	35	29.35	29.00	-34	30,838	-0.11%
2022/06/17	11	29.05	7	29.29	29.10	4	30,830	0.01%
2022/06/16	5	29.39	15	29.62	29.50	-10	30,482	-0.03%
2022/06/15	12.2	29.10	0	0.00	29.15	12.2	30,603	0.04%
2022/06/14	22	29.18	38.5	29.29	29.45	-16.5	30,745	-0.05%
2022/06/13	13.7	28.89	0	0.00	28.90	13.7	30,810	0.04%
2022/06/10	2.2	29.18	0	0.00	29.15	2.2	30,665	0.01%
2022/06/09	14.5	29.14	0	0.00	29.15	14.5	30,719	0.05%
2022/06/08	1	29.45	0	0.00	29.50	1	30,664	0.00%
2022/06/07	2.1	29.47	10	29.35	29.35	-7.9	30,891	-0.03%
2022/06/06	2	29.43	0	0.00	29.60	2	31,008	0.01%
2022/06/02	6.1	29.53	0	0.00	29.55	6.1	31,306	0.02%
2022/06/01	2.2	29.95	24	29.87	29.80	-21.8	31,558	-0.07%
2022/05/31	6	29.81	1	30.60	30.60	5	31,353	0.02%
2022/05/30	4.1	29.81	8.5	29.84	30.05	-4.4	30,566	-0.01%
2022/05/27	3.3	29.20	4.6	29.32	29.40	-1.3	30,477	0.00%
2022/05/26	80.3	28.85	1.1	28.76	28.80	79.2	30,519	0.26%
2022/05/25	0	0.00	2	29.60	29.55	-2	30,243	-0.01%
2022/05/24	4.1	29.61	2	29.70	29.45	2.1	30,635	0.01%
2022/05/23	5.6	29.68	13	29.47	29.45	-7.4	30,589	-0.02%
2022/05/20	2	29.03	3	29.00	28.90	-1	30,556	0.00%
2022/05/19	11.4	28.78	1	28.95	28.75	10.4	30,358	0.03%
2022/05/18	132.9	28.99	3	29.45	29.60	129.9	29,968	0.43%	大買/鉅額交易
2022/05/17	14.4	28.71	8	28.83	28.60	6.4	29,719	0.02%
2022/05/16	7.3	29.15	17	29.05	29.10	-9.7	29,628	-0.03%
2022/05/13	11.6	29.25	2	29.18	29.45	9.6	29,513	0.03%
2022/05/12	16.5	29.72	2.7	29.88	29.50	13.8	29,045	0.05%
2022/05/11	6.1	30.41	2	30.55	30.65	4	28,676	0.01%
2022/05/10	2.2	30.01	15.2	29.68	30.35	-13.1	28,560	-0.05%
2022/05/09	9	30.81	9	30.89	30.70	0	28,178	0.00%
2022/05/06	4.1	31.45	4.5	31.50	31.80	-0.5	28,159	0.00%
2022/05/05	7.5	32.13	7	32.05	32.10	0.5	28,325	0.00%
2022/05/04	10.1	32.49	1	32.55	32.40	9.1	28,119	0.03%
2022/05/03	5.3	33.28	44	33.01	32.70	-38.7	28,203	-0.14%
2022/04/29	28	33.70	4	33.46	33.85	24	27,989	0.09%
2022/04/28	21.2	32.81	21	33.07	33.30	0.2	27,975	0.00%
2022/04/27	6.1	32.89	3.2	33.09	33.20	2.9	27,580	0.01%
2022/04/26	4.1	33.13	10	32.91	33.45	-5.9	27,301	-0.02%
2022/04/25	4.7	32.31	2	32.35	32.45	2.7	26,959	0.01%
2022/04/22	19.3	32.62	12.3	32.24	33.00	7	26,784	0.03%
2022/04/21	1	32.10	2.3	32.40	32.20	-1.3	26,673	0.00%
2022/04/20	0.2	32.24	0.1	32.45	32.50	0.1	26,892	0.00%
2022/04/19	6	32.25	5	32.15	32.15	1	26,908	0.00%
2022/04/18	11.3	32.19	41.9	32.11	32.20	-30.6	26,963	-0.11%
2022/04/15	3.3	33.49	3.5	33.45	33.30	-0.2	26,415	0.00%
2022/04/14	29.8	33.84	36.2	34.50	33.35	-6.4	26,342	-0.02%
2022/04/13	15.7	35.14	25.1	35.06	35.25	-9.4	25,645	-0.04%
2022/04/12	9	35.02	5.9	35.01	35.15	3.1	25,441	0.01%
2022/04/11	36.1	35.23	18	35.08	35.35	18.1	25,024	0.07%
2022/04/08	3.7	34.55	2.3	34.66	34.85	1.3	24,284	0.01%
2022/04/07	6.3	34.59	6.8	34.12	33.75	-0.4	23,842	0.00%
2022/04/06	4.3	33.31	6	33.68	34.05	-1.7	22,977	-0.01%
2022/04/01	10.2	32.98	0	0.00	33.00	10.2	22,610	0.04%
2022/03/31	2.6	33.08	2.5	33.14	33.05	0.1	22,363	0.00%
2022/03/30	5.3	32.80	3	32.90	32.85	2.3	22,078	0.01%
2022/03/29	0.3	32.25	0	0.00	32.30	0.3	21,769	0.00%
2022/03/28	5.1	31.89	0	0.00	32.10	5.1	21,517	0.02%
2022/03/25	0.7	31.75	0.4	31.79	31.80	0.3	21,349	0.00%
2022/03/24	0	0.00	2	31.73	31.80	-2	21,255	-0.01%
2022/03/23	1.1	31.58	6.7	31.64	31.70	-5.6	21,237	-0.03%
2022/03/22	1	31.20	7	31.28	31.40	-6	20,979	-0.03%
2022/03/21	12	31.16	0	0.00	31.15	12	20,700	0.06%
2022/03/18	1.2	31.18	11	31.14	31.05	-9.8	20,610	-0.05%
2022/03/17	1	30.85	2	31.15	30.90	-1	20,246	-0.01%
2022/03/16	0.2	30.50	1	30.40	30.50	-0.8	19,838	0.00%
2022/03/15	1	30.00	93	30.10	30.10	-92	19,599	-0.47%
2022/03/14	1.2	30.04	1	30.05	30.05	0.2	19,488	0.00%
2022/03/11	92.3	29.90	3.9	29.90	29.95	88.4	19,522	0.45%
2022/03/10	7.3	29.46	54.3	29.66	29.90	-47	19,461	-0.24%
2022/03/09	5	28.89	3.7	29.08	28.80	1.3	19,237	0.01%
2022/03/08	165.1	28.39	175.4	28.77	28.95	-10.3	19,069	-0.05%	大買/大賣/
2022/03/07	72.5	29.16	36.5	29.02	29.20	36	18,755	0.19%
2022/03/04	7.9	29.57	0.2	29.75	29.70	7.7	18,877	0.04%
2022/03/03	3.1	29.90	4	29.90	29.95	-0.9	18,961	0.00%
2022/03/02	10.1	29.85	15	29.87	29.90	-4.9	19,008	-0.03%
2022/03/01	3	29.70	20.2	29.90	29.80	-17.2	18,859	-0.09%
2022/02/25	3.1	29.46	3	29.28	29.45	0.1	19,000	0.00%
2022/02/24	40.3	29.41	3	29.52	29.60	37.3	18,467	0.20%
2022/02/23	3.3	29.97	0.9	30.00	30.00	2.4	18,052	0.01%
2022/02/22	15.9	29.85	3	29.92	30.00	12.9	18,132	0.07%
2022/02/21	19.2	30.18	0	0.00	30.20	19.2	17,846	0.11%
2022/02/18	112.5	30.16	111	30.20	30.35	1.5	17,825	0.01%	大買/大賣/
2022/02/17	29.3	30.60	4	30.60	30.50	25.3	17,913	0.14%
2022/02/16	1.1	30.60	9	30.57	30.65	-7.9	17,857	-0.04%
2022/02/15	2.1	30.32	1.5	30.32	30.25	0.6	17,736	0.00%
2022/02/14	0.8	30.26	2	30.25	30.35	-1.2	18,057	-0.01%
2022/02/11	1.2	30.24	44.2	30.11	30.40	-43	18,304	-0.23%
2022/02/10	16	30.31	59.3	30.12	30.30	-43.3	18,248	-0.24%
2022/02/09	0.2	30.25	2	30.30	30.35	-1.8	18,159	-0.01%
2022/02/08	0.5	30.08	7	30.11	30.10	-6.5	17,802	-0.04%
2022/02/07	3.7	29.60	30.2	29.84	29.95	-26.5	17,460	-0.15%
2022/01/26	3.5	28.92	2.1	29.00	29.00	1.3	16,923	0.01%
2022/01/25	9.4	28.59	11.8	28.55	28.85	-2.4	16,852	-0.01%
2022/01/24	8.2	28.52	1.2	28.52	28.85	7	16,611	0.04%
2022/01/21	3	28.80	3.9	28.77	28.85	-0.9	16,652	-0.01%
2022/01/20	4.3	28.86	6	28.90	28.95	-1.7	16,580	-0.01%
2022/01/19	4.2	29.04	0	0.00	29.00	4.2	16,539	0.03%
2022/01/18	13	29.25	1.1	29.31	29.20	11.9	16,580	0.07%
2022/01/17	3.2	29.15	6	29.21	29.20	-2.8	16,515	-0.02%
2022/01/14	4.3	29.31	1	29.70	29.50	3.3	16,375	0.02%
2022/01/13	0.7	29.60	132	29.78	29.90	-131.3	16,353	-0.80%	大賣/鉅額交易
2022/01/12	1.1	29.30	4.1	29.32	29.40	-3	16,038	-0.02%
2022/01/11	1.1	29.19	4.9	29.24	29.30	-3.8	15,830	-0.02%
2022/01/10	5.8	28.90	8	28.89	28.95	-2.2	15,589	-0.01%
2022/01/07	7.4	28.93	39	28.94	28.95	-31.6	15,599	-0.20%
2022/01/06	0	0.00	11.6	28.44	28.55	-11.6	15,267	-0.08%
2022/01/05	2.3	28.16	237	28.10	28.20	-234.7	14,964	-1.57%	大賣/鉅額交易
2022/01/04	1.1	28.03	9.8	28.05	28.10	-8.7	15,078	-0.06%
2022/01/03	0	0.00	51.5	28.10	28.00	-51.5	15,109	-0.34%
2021/12/30	91	28.05	16	28.06	28.05	75	15,184	0.49%
2021/12/29	1	27.95	33.4	27.96	28.05	-32.4	15,235	-0.21%
2021/12/28	1.4	27.95	52.5	27.98	28.00	-51.1	15,216	-0.34%
2021/12/27	1	27.90	1	27.95	27.95	0	15,232	0.00%
2021/12/24	0	0.00	40.4	27.91	27.95	-40.4	15,526	-0.26%
2021/12/23	1.2	27.90	0.3	27.95	27.90	0.9	15,713	0.01%
2021/12/22	40	27.80	1	27.90	27.90	39	15,935	0.24%
2021/12/21	110.2	27.80	50	27.85	27.95	60.2	15,970	0.38%	大買/
2021/12/20	9	27.77	0	0.00	27.80	9	16,105	0.06%
2021/12/17	0	0.00	15.6	27.92	28.00	-15.6	16,162	-0.10%
2021/12/16	0	0.00	1	27.75	27.85	-1	16,103	-0.01%
2021/12/15	0.1	27.80	0	0.00	27.70	0.1	16,649	0.00%
2021/12/14	3.3	27.71	152	27.75	27.75	-148.7	17,018	-0.87%	大賣/鉅額交易
2021/12/13	6.1	27.91	48.5	27.94	27.85	-42.5	17,039	-0.25%
2021/12/10	1.3	27.95	0	0.00	27.95	1.3	16,974	0.01%
2021/12/09	31.5	27.95	2.1	27.90	28.00	29.4	17,054	0.17%
2021/12/08	6	28.04	22	27.96	28.00	-16	17,096	-0.09%
2021/12/07	1.2	27.99	14	27.96	28.00	-12.8	17,150	-0.07%
2021/12/06	8	27.79	5	27.83	27.90	3	17,161	0.02%
2021/12/03	147.6	27.86	2.6	27.80	27.85	145	17,375	0.83%	大買/鉅額交易
2021/12/02	0	0.00	29	27.60	27.70	-29	17,391	-0.17%
2021/12/01	0	0.00	5	27.29	27.55	-5	17,536	-0.03%
2021/11/30	10.9	27.03	1	27.40	26.95	9.9	17,713	0.06%
2021/11/29	19.4	27.26	9.3	27.25	27.20	10	17,555	0.06%
2021/11/26	16.2	27.59	2	27.55	27.60	14.2	18,159	0.08%
2021/11/25	2.2	27.85	4.2	27.84	27.90	-2	19,582	-0.01%
2021/11/24	2	27.93	32.8	27.99	28.00	-30.8	20,638	-0.15%
2021/11/23	1	27.25	1	27.35	27.40	0	21,097	0.00%
2021/11/22	15.5	27.37	0.2	27.55	27.50	15.4	21,440	0.07%
2021/11/19	0.2	27.75	18.2	27.70	27.65	-18	21,606	-0.08%
2021/11/18	0.1	27.85	3	27.92	27.95	-2.9	22,181	-0.01%
2021/11/17	2.2	27.90	10.1	27.87	27.95	-7.9	22,368	-0.04%
2021/11/16	1.2	27.89	4	27.90	27.90	-2.8	22,525	-0.01%
2021/11/15	0	0.00	32.2	27.84	27.95	-32.2	22,819	-0.14%
2021/11/12	3.1	27.55	2.1	27.50	27.60	1	22,868	0.00%
2021/11/11	0	0.00	42.6	27.69	27.75	-42.6	23,019	-0.19%
2021/11/10	0.9	27.25	322.2	27.39	27.35	-321.3	22,766	-1.41%	大賣/鉅額交易
2021/11/09	1	26.85	1.5	26.90	27.00	-0.5	22,490	0.00%
2021/11/08	0	26.75	2.2	26.86	26.90	-2.2	22,524	-0.01%
2021/11/05	0.4	26.70	15.3	26.70	26.80	-14.8	22,508	-0.07%
2021/11/04	1.1	26.73	0.3	26.70	26.70	0.8	22,650	0.00%
2021/11/03	7.1	26.66	1	26.70	26.70	6.1	22,821	0.03%
2021/11/02	7.5	26.65	7	26.70	26.70	0.5	22,957	0.00%
2021/11/01	5.1	26.69	11.4	26.69	26.65	-6.3	23,062	-0.03%
2021/10/29	0.8	26.50	1	26.55	26.55	-0.2	23,108	0.00%
2021/10/28	4.1	26.61	1	26.70	26.60	3.1	22,959	0.01%
2021/10/27	1	26.70	266.3	26.70	26.75	-265.3	23,112	-1.15%	大賣/鉅額交易
2021/10/26	61.1	26.60	8.6	26.59	26.65	52.5	23,197	0.23%
2021/10/25	6.9	26.36	0	0.00	26.35	6.9	23,185	0.03%
2021/10/22	0	0.00	17.1	26.46	26.45	-17.1	23,368	-0.07%
2021/10/21	5	26.43	2.2	26.40	26.50	2.8	23,477	0.01%
2021/10/20	8	26.25	3.3	26.30	26.30	4.7	23,426	0.02%
2021/10/19	4.8	26.21	4.6	26.25	26.25	0.2	23,572	0.00%
2021/10/18	0	0.00	3	26.22	26.20	-3	23,748	-0.01%
2021/10/15	0	0.00	2	26.20	26.20	-2	23,849	-0.01%
2021/10/14	5	26.10	16	26.17	26.10	-11	23,979	-0.05%
2021/10/13	2.2	26.13	14	26.20	26.15	-11.8	24,116	-0.05%
2021/10/12	0	26.00	0	0.00	26.15	0	24,346	0.00%
2021/10/08	2.7	26.07	1	26.05	26.00	1.7	24,156	0.01%
2021/10/07	5.1	26.20	129	26.20	26.25	-123.9	24,320	-0.51%	大賣/鉅額交易
2021/10/06	0	0.00	0.1	26.00	26.05	-0.1	24,491	0.00%
2021/10/05	3	25.95	5	26.00	25.90	-2	24,529	-0.01%
2021/10/04	3.5	26.04	69	26.03	26.00	-65.5	24,580	-0.27%
2021/10/01	21.7	26.07	11.7	26.08	26.10	10	24,614	0.04%
2021/09/30	5.2	26.18	15.7	26.24	26.30	-10.5	24,461	-0.04%
2021/09/29	13.5	26.26	10	26.22	26.35	3.5	24,349	0.01%
2021/09/28	4.1	26.30	0	0.00	26.40	4.1	24,262	0.02%
2021/09/27	1	26.35	18	26.36	26.40	-17	24,322	-0.07%
2021/09/24	4	26.36	1.1	26.31	26.30	2.9	24,287	0.01%
2021/09/23	0	0.00	7	26.21	26.25	-7	24,375	-0.03%
2021/09/22	50	25.88	6	25.88	25.90	44	24,477	0.18%
2021/09/17	3	26.32	28	26.34	26.25	-25	24,030	-0.10%
2021/09/16	6	26.28	1	26.35	26.35	5	23,797	0.02%
2021/09/15	7	26.32	6	26.36	26.30	1	23,745	0.00%
2021/09/14	3	26.33	1	26.30	26.35	2	23,843	0.01%
2021/09/13	29	26.25	3	26.27	26.30	26	23,811	0.11%
2021/09/10	13	26.15	11	26.25	26.30	2	23,932	0.01%
2021/09/09	2	26.23	3.6	26.26	26.25	-1.6	24,207	-0.01%
2021/09/08	13	26.16	9	26.20	26.25	4	24,179	0.02%
2021/09/07	4.8	26.20	0	0.00	26.25	4.8	24,088	0.02%
2021/09/06	2	26.20	3	26.25	26.25	-1	23,993	0.00%
2021/09/03	1.1	26.30	1	26.35	26.30	0.1	23,818	0.00%
2021/09/02	29.1	26.04	119	26.15	26.25	-89.9	23,598	-0.38%	大賣/
2021/09/01	236.1	26.07	8	26.22	26.05	228.1	23,230	0.98%	大買/鉅額交易
2021/08/31	76.3	26.08	323.4	26.04	26.60	-247.1	22,507	-1.10%	大賣/鉅額交易
2021/08/30	162	27.85	28.2	27.82	27.85	133.8	20,942	0.64%	大買/鉅額交易
2021/08/27	4.5	27.53	29.4	27.59	27.70	-24.9	19,846	-0.13%
2021/08/26	14	27.35	1.4	27.35	27.40	12.6	19,041	0.07%
2021/08/25	88	27.35	4.3	27.30	27.35	83.7	18,798	0.45%
2021/08/24	40	27.15	38	27.10	27.30	2	18,566	0.01%
2021/08/23	2	26.90	0.1	26.95	26.90	1.9	17,996	0.01%
2021/08/20	2	26.88	3	26.85	26.85	-1	17,928	-0.01%
2021/08/19	1	26.85	3	26.90	26.95	-2	18,302	-0.01%
2021/08/18	0	0.00	26	26.88	27.00	-26	17,916	-0.15%
2021/08/17	1	26.70	2	26.77	26.95	-1	17,749	-0.01%
2021/08/16	1.5	26.73	0	0.00	26.70	1.5	17,505	0.01%
2021/08/13	2.1	26.85	2	26.93	26.95	0.1	17,345	0.00%
2021/08/12	4	26.95	7	27.00	27.00	-3	17,308	-0.02%
2021/08/11	3	26.95	20	26.95	27.00	-17	17,244	-0.10%
2021/08/10	1.3	26.92	2.6	26.89	27.00	-1.3	17,443	-0.01%
2021/08/09	4	26.76	9.2	26.78	26.90	-5.2	18,082	-0.03%
2021/08/06	20	26.90	24	26.86	26.85	-4	18,103	-0.02%
2021/08/05	2	26.88	1	26.90	26.90	1	18,629	0.01%
2021/08/04	1	26.90	10	26.85	26.90	-9	20,131	-0.04%
2021/08/03	12	26.85	4.8	26.88	26.95	7.2	20,465	0.04%
2021/08/02	33.5	26.85	19.2	26.86	26.90	14.3	20,712	0.07%
2021/07/30	1	26.50	4	26.60	26.50	-3	20,574	-0.01%
2021/07/29	0.1	26.55	12.2	26.55	26.60	-12.1	20,545	-0.06%
2021/07/28	18.7	26.32	5	26.42	26.50	13.7	20,655	0.07%
2021/07/27	63.6	26.48	42.2	26.55	26.50	21.4	21,197	0.10%
2021/07/26	42.5	26.53	0	0.00	26.50	42.5	21,430	0.20%
2021/07/23	40.5	26.54	12.3	26.54	26.60	28.2	21,524	0.13%
2021/07/22	0.1	26.40	7	26.36	26.45	-6.9	21,421	-0.03%
2021/07/21	62	26.32	3	26.32	26.35	59	21,320	0.28%
2021/07/20	6	26.40	2	26.40	26.40	4	21,381	0.02%
2021/07/19	16	26.33	6.1	26.35	26.40	9.9	21,433	0.05%
2021/07/16	9	26.29	7	26.37	26.50	2	21,724	0.01%
2021/07/15	2	26.33	14.8	26.36	26.35	-12.8	21,674	-0.06%
2021/07/14	113	26.25	74	26.25	26.30	39	21,797	0.18%	大買/
2021/07/13	68	26.30	4.2	26.25	26.25	63.8	21,942	0.29%
2021/07/12	27.5	26.25	0.1	26.45	26.25	27.4	22,083	0.12%
2021/07/09	23	26.06	31	26.15	26.20	-8	22,478	-0.04%
2021/07/08	1	26.10	1	26.10	26.20	0	22,743	0.00%
2021/07/07	6	26.10	0	0.00	26.15	6	22,891	0.03%
2021/07/06	7	26.14	2	26.18	26.15	5	23,074	0.02%
2021/07/05	0.1	26.05	7	26.02	26.05	-6.9	23,161	-0.03%
2021/07/02	3	25.97	2	26.00	26.00	1	23,201	0.00%
2021/07/01	5	26.13	10.4	26.10	26.00	-5.4	23,204	-0.02%
2021/06/30	2.2	26.23	1.5	26.22	26.30	0.7	23,240	0.00%
2021/06/29	5.2	26.11	4.1	26.13	26.15	1.1	23,187	0.00%
2021/06/28	1	26.25	18.2	26.25	26.25	-17.2	23,308	-0.07%
2021/06/25	17.9	26.11	45.5	26.09	26.15	-27.6	23,499	-0.12%
2021/06/24	1.8	25.90	5.4	25.90	25.95	-3.7	23,579	-0.02%
2021/06/23	11.5	25.53	13.1	25.60	25.90	-1.6	23,683	-0.01%
2021/06/22	6	25.48	1	25.50	25.40	5	23,735	0.02%
2021/06/21	11.4	25.42	0	0.00	25.45	11.4	23,739	0.05%
2021/06/18	5.2	25.52	0.1	25.60	25.50	5.1	23,754	0.02%
2021/06/17	21.5	25.51	0	0.00	25.65	21.5	23,584	0.09%
2021/06/16	4.5	25.64	0	0.00	25.60	4.5	23,962	0.02%
2021/06/15	10.9	25.70	1	25.70	25.75	9.9	23,927	0.04%
2021/06/11	1	25.75	0	0.00	25.80	1	24,103	0.00%
2021/06/10	0	0.00	6.2	25.75	25.85	-6.2	24,358	-0.03%
2021/06/09	4	25.76	0	0.00	25.70	4	24,614	0.02%
2021/06/08	3	25.81	5	25.81	25.95	-2	24,734	-0.01%
2021/06/07	4	25.85	1	25.80	25.90	3	25,064	0.01%
2021/06/04	1	25.95	1	25.85	25.95	0	25,575	0.00%
2021/06/03	4.3	25.97	2.1	25.85	25.95	2.2	26,131	0.01%
2021/06/02	17.9	25.96	8.5	25.96	26.00	9.4	26,310	0.04%
2021/06/01	15.6	25.84	15.1	25.72	25.90	0.5	26,357	0.00%
2021/05/31	9	25.44	18	25.63	25.55	-9	26,612	-0.03%
2021/05/28	16.2	25.40	3	25.50	25.40	13.2	26,718	0.05%
2021/05/27	2.4	25.41	0	25.55	25.30	2.3	26,841	0.01%
2021/05/26	10.1	25.55	2.3	25.53	25.55	7.8	27,010	0.03%
2021/05/25	3	25.43	21	25.43	25.40	-18	27,379	-0.07%
2021/05/24	111	25.30	32	25.30	25.25	79	27,482	0.29%	大買/
2021/05/21	30	25.40	24	25.55	25.45	6	27,796	0.02%
2021/05/20	15.2	25.23	1	25.25	25.25	14.2	27,902	0.05%
2021/05/19	16.1	25.44	18	25.48	25.40	-1.9	27,954	-0.01%
2021/05/18	3	25.50	1	25.55	25.60	2	28,091	0.01%
2021/05/17	78	25.01	18	24.95	24.95	60	28,481	0.21%
2021/05/14	18.2	25.54	3.3	25.57	25.55	14.9	27,862	0.05%
2021/05/13	35	25.40	25	25.43	25.35	10	27,860	0.04%
2021/05/12	76.9	25.41	32.3	25.52	25.40	44.5	27,438	0.16%
2021/05/11	116.1	26.18	28	26.53	26.25	88.1	26,033	0.34%	大買/
2021/05/10	8	26.71	23.1	26.78	26.80	-15.1	25,839	-0.06%
2021/05/07	7	26.54	6	26.64	26.65	1	26,540	0.00%
2021/05/06	3	26.57	40.3	26.54	26.60	-37.3	26,979	-0.14%
2021/05/05	11	26.20	65	26.39	26.30	-54	27,096	-0.20%
2021/05/04	115	26.16	55	26.04	26.25	60	27,266	0.22%	大買/
2021/05/03	31.1	26.68	12	26.67	26.60	19.1	26,904	0.07%
2021/04/29	13	26.80	3.8	26.85	26.95	9.2	27,035	0.03%
2021/04/28	7	26.90	9	26.90	26.95	-2	27,148	-0.01%
2021/04/27	6	26.90	2	26.95	27.00	4	27,701	0.01%
2021/04/26	18.1	26.91	16	26.93	27.00	2.1	27,763	0.01%
2021/04/23	6	26.67	5	26.68	26.80	1	27,879	0.00%
2021/04/22	18	26.89	14.2	26.89	26.85	3.8	27,868	0.01%
2021/04/21	9.1	27.05	12.4	27.03	27.00	-3.3	27,647	-0.01%
2021/04/20	3	27.30	14	27.12	27.20	-11	27,540	-0.04%
2021/04/19	12	27.12	23.7	27.07	27.25	-11.7	27,496	-0.04%
2021/04/16	4	26.81	1	26.80	26.95	3	27,294	0.01%
2021/04/15	6.5	26.75	101	26.73	26.90	-94.5	27,286	-0.35%	大賣/
2021/04/14	9	26.29	10	26.34	26.35	-1	26,924	0.00%
2021/04/13	17	26.25	3.1	26.25	26.25	13.9	26,728	0.05%
2021/04/12	5	26.10	15	26.12	26.20	-10	26,557	-0.04%
2021/04/09	2	26.18	0	0.00	26.15	2	26,466	0.01%
2021/04/08	6	26.13	4.2	26.13	26.20	1.8	26,487	0.01%
2021/04/07	0	0.00	23	26.15	26.15	-23	26,720	-0.09%
2021/04/06	2	26.13	3	26.12	26.10	-1	26,731	0.00%
2021/04/01	8.4	26.06	2	26.10	26.10	6.4	26,703	0.02%
2021/03/31	14	26.11	0	0.00	26.10	14	26,666	0.05%
2021/03/30	8	26.08	22	26.15	26.20	-14	26,416	-0.05%
2021/03/29	13	26.19	17	26.20	26.20	-4	26,210	-0.02%
2021/03/26	0	0.00	20	26.12	26.20	-20	26,057	-0.08%
2021/03/25	3	25.93	17	26.01	26.05	-14	25,970	-0.05%
2021/03/24	7	25.98	20.2	25.98	26.00	-13.2	25,933	-0.05%
2021/03/23	7	25.98	12	25.93	25.90	-5	26,008	-0.02%
2021/03/22	29	25.98	0	0.00	25.95	29	25,951	0.11%
2021/03/19	17	25.97	2.2	26.05	26.05	14.8	26,046	0.06%
2021/03/18	4	26.10	2	26.10	26.10	2	25,737	0.01%
2021/03/17	13	26.07	73	26.05	26.00	-60	25,731	-0.23%
2021/03/16	18	26.17	26	26.16	26.20	-8	25,656	-0.03%
2021/03/15	9	25.95	9	25.98	26.10	0	25,622	0.00%
2021/03/12	18	25.85	10.2	25.79	25.95	7.8	25,843	0.03%
2021/03/11	13	25.98	81.3	26.07	25.90	-68.3	25,925	-0.26%
2021/03/10	113	25.97	28	26.01	26.00	85	25,775	0.33%	大買/
2021/03/09	38.5	25.49	18	25.64	25.70	20.5	25,339	0.08%
2021/03/08	10	25.16	0.2	25.30	25.15	9.8	25,064	0.04%
2021/03/05	22	25.10	30	25.00	25.05	-8	25,058	-0.03%
2021/03/04	47.1	25.02	0.5	25.10	25.10	46.5	25,593	0.18%
2021/03/03	0.5	25.35	18.7	25.24	25.25	-18.3	25,461	-0.07%
2021/03/02	7	25.50	5	25.12	25.15	2	25,283	0.01%
2021/02/26	21.5	25.28	6	25.40	25.25	15.5	25,295	0.06%
2021/02/25	11.8	25.51	31	25.52	25.75	-19.2	24,685	-0.08%
2021/02/24	3	25.32	26	25.39	25.35	-23	24,484	-0.09%
2021/02/23	63.8	25.13	29	25.01	25.25	34.8	24,729	0.14%
2021/02/22	8	24.85	1.3	24.96	24.85	6.7	24,809	0.03%
2021/02/19	8	24.78	1	24.80	24.90	7	25,091	0.03%
2021/02/18	19	24.81	5.3	24.96	24.90	13.7	25,108	0.05%
2021/02/17	15	24.60	37	24.68	24.70	-22	25,169	-0.09%
2021/02/05	2	24.10	6	24.05	24.10	-4	24,668	-0.02%
2021/02/04	13.3	24.06	2	24.10	24.00	11.3	24,738	0.05%
2021/02/03	13.2	24.03	5.7	24.01	23.95	7.5	25,528	0.03%
2021/02/02	52.2	23.92	13	24.16	24.10	39.2	25,657	0.15%
2021/02/01	3	23.83	1	23.85	23.90	2	25,792	0.01%
2021/01/29	49.1	23.84	510	23.90	23.60	-460.9	25,749	-1.79%	大賣/鉅額交易
2021/01/28	57	24.00	0	0.00	24.00	57	24,919	0.23%
2021/01/27	32	24.34	1	24.45	24.20	31	24,495	0.13%
2021/01/26	28.2	24.09	4.1	24.11	24.10	24.1	24,330	0.10%
2021/01/25	57.3	24.23	12.5	24.19	24.25	44.8	24,011	0.19%
2021/01/22	21.5	24.33	23	24.30	24.30	-1.5	24,061	-0.01%
2021/01/21	23	24.58	9.4	24.53	24.50	13.6	23,998	0.06%
2021/01/20	34	24.66	11.7	24.67	24.55	22.3	23,734	0.09%
2021/01/19	10.1	24.87	5.1	24.93	24.90	5	23,204	0.02%
2021/01/18	27	24.88	2.1	24.86	24.90	24.9	23,246	0.11%
2021/01/15	17.2	25.09	22.6	25.10	25.00	-5.4	23,093	-0.02%
2021/01/14	1	25.15	0	0.00	25.20	1	23,056	0.00%
2021/01/13	2	25.40	7	25.35	25.30	-5	23,141	-0.02%
2021/01/12	1	25.35	3.6	25.34	25.30	-2.6	23,295	-0.01%
2021/01/11	4	25.36	2	25.45	25.50	2	23,462	0.01%
2021/01/08	22	25.33	7	25.18	25.50	15	23,573	0.06%
2021/01/07	4	25.19	3	25.18	25.20	1	23,465	0.00%
2021/01/06	391.9	25.16	0	0.00	25.20	391.9	23,392	1.68%	大買/鉅額交易
2021/01/05	8	25.27	7	25.27	25.30	1	23,250	0.00%
2021/01/04	52.5	25.40	2.1	25.40	25.35	50.4	23,389	0.22%
2020/12/31	14	25.50	51.3	25.45	25.55	-37.3	23,478	-0.16%
2020/12/30	6.8	25.42	14	25.44	25.70	-7.2	23,358	-0.03%
2020/12/29	3	24.95	7	24.96	25.00	-4	23,076	-0.02%
2020/12/28	6.3	24.95	20	24.90	24.95	-13.7	23,218	-0.06%
2020/12/25	4	25.00	7	25.00	25.00	-3	23,198	-0.01%
2020/12/24	0.9	25.05	0	0.00	24.95	0.9	23,221	0.00%
2020/12/23	4	24.93	0	0.00	24.95	4	23,360	0.02%
2020/12/22	24	25.15	3	25.12	25.00	21	23,614	0.09%
2020/12/21	2	25.15	11.1	25.21	25.30	-9.1	24,413	-0.04%
2020/12/18	6	25.26	9	25.28	25.15	-3	24,630	-0.01%
2020/12/17	26	25.23	10	25.20	25.30	16	25,044	0.06%
2020/12/16	16.4	25.09	3	25.20	25.25	13.4	25,276	0.05%
2020/12/15	26	24.91	30	24.90	24.85	-4	25,416	-0.02%
2020/12/14	60.3	25.04	0	0.00	25.00	60.3	25,176	0.24%
2020/12/11	16	25.10	2.1	25.15	25.10	13.9	25,001	0.06%
2020/12/10	39	25.10	2.1	25.10	25.00	36.9	24,867	0.15%
2020/12/09	8	25.04	6.6	25.06	25.10	1.4	24,773	0.01%
2020/12/08	15.4	24.97	15	25.01	25.05	0.4	24,550	0.00%
2020/12/07	137.1	25.24	4	25.21	25.15	133.1	24,111	0.55%	大買/鉅額交易
2020/12/04	17	25.34	0	0.00	25.40	17	24,198	0.07%
2020/12/03	81	25.21	0.5	25.25	25.25	80.5	24,136	0.33%
2020/12/02	266	25.15	0.4	25.35	25.30	265.6	24,269	1.09%	大買/鉅額交易
2020/12/01	10	25.20	14	25.21	25.30	-4	24,275	-0.02%
2020/11/30	20	25.32	4	25.41	25.15	16	24,224	0.07%
2020/11/27	19	25.42	7.5	25.45	25.45	11.5	24,017	0.05%
2020/11/26	12	25.49	1	25.40	25.55	11	24,056	0.05%
2020/11/25	38	25.58	3.1	25.66	25.40	34.9	24,236	0.14%
2020/11/24	9	25.66	7	25.65	25.75	2	24,014	0.01%
2020/11/23	10.5	25.56	54	25.55	25.60	-43.5	23,973	-0.18%
2020/11/20	17.4	25.36	4	25.39	25.35	13.4	23,919	0.06%
2020/11/19	10	25.54	4	25.55	25.65	6	23,463	0.03%
2020/11/18	10.1	25.85	0.1	25.90	25.85	10	23,071	0.04%
2020/11/17	1.1	26.00	12	26.04	26.10	-10.9	22,736	-0.05%
2020/11/16	5.5	26.04	8	26.19	26.15	-2.5	23,108	-0.01%
2020/11/13	3.1	26.00	10	26.00	26.10	-6.9	23,188	-0.03%
2020/11/12	2.1	26.34	10	26.23	26.15	-7.9	23,264	-0.03%
2020/11/11	31.7	26.28	20	26.24	26.50	11.7	23,204	0.05%
2020/11/10	7.9	25.73	12	25.72	25.80	-4.1	22,260	-0.02%
2020/11/09	29	25.36	4.7	25.33	25.45	24.3	21,970	0.11%
2020/11/06	4.3	25.24	7.1	25.17	25.30	-2.9	21,709	-0.01%
2020/11/05	61	25.00	4	25.01	25.05	57	21,637	0.26%
2020/11/04	4	24.89	0	0.00	24.85	4	21,638	0.02%
2020/11/03	2	24.85	2	24.78	24.90	0	21,556	0.00%
2020/11/02	7	24.47	1.4	24.51	24.60	5.6	21,661	0.03%
2020/10/30	13.2	24.26	1	24.25	24.30	12.2	21,827	0.06%
2020/10/29	13.7	24.47	6	24.40	24.35	7.7	21,638	0.04%
2020/10/28	8	24.64	3.2	24.71	24.70	4.8	21,705	0.02%
2020/10/27	8	24.80	0	24.90	24.75	8	21,812	0.04%
2020/10/26	9	24.98	7	24.78	24.95	2	22,009	0.01%
2020/10/23	1	24.75	2.9	24.75	24.75	-1.9	22,506	-0.01%
2020/10/22	8	24.68	2.5	24.66	24.80	5.5	25,008	0.02%
2020/10/21	3.3	24.57	10	24.55	24.50	-6.7	26,046	-0.03%
2020/10/20	9	24.61	6.4	24.62	24.70	2.6	26,460	0.01%
2020/10/19	30	24.84	16.9	24.82	24.75	13.1	26,540	0.05%
2020/10/16	11.9	24.92	4	24.98	24.90	7.9	26,756	0.03%
2020/10/15	11	24.98	1	25.05	25.05	10	26,830	0.04%
2020/10/14	11	25.11	3	25.12	25.15	8	26,846	0.03%
2020/10/13	17	25.15	0	0.00	25.15	17	27,029	0.06%
2020/10/12	11	25.20	0	0.00	25.35	11	27,217	0.04%
2020/10/08	19.5	25.34	1	25.35	25.35	18.5	27,219	0.07%
2020/10/07	1.1	25.66	0.1	25.75	25.60	1	27,207	0.00%
2020/10/06	7	25.72	1	25.60	25.75	6	27,617	0.02%
2020/10/05	7	25.56	1	25.45	25.45	6	27,813	0.02%
2020/09/30	8.6	25.83	1	25.60	25.60	7.6	27,790	0.03%
2020/09/29	8	25.83	1	25.80	25.80	7	27,958	0.03%
2020/09/28	9	25.73	4.3	25.70	25.90	4.7	28,192	0.02%
2020/09/25	31	25.31	4	25.36	25.30	27	28,384	0.10%
2020/09/24	31	24.94	22	25.00	24.90	9	28,287	0.03%
2020/09/23	9	25.54	12	25.50	25.55	-3	27,546	-0.01%
2020/09/22	45.6	25.65	6.8	25.60	25.60	38.8	27,331	0.14%
2020/09/21	20	26.06	2	26.23	26.05	18	27,043	0.07%
2020/09/18	25	26.49	2	26.55	26.40	23	26,918	0.09%
2020/09/17	7.5	26.54	1.2	26.61	26.60	6.3	26,755	0.02%
2020/09/16	2	26.65	1.4	26.66	26.70	0.6	26,831	0.00%
2020/09/15	1	26.55	1	26.55	26.60	0	26,935	0.00%
2020/09/14	1.1	26.65	1	26.60	26.60	0.1	27,256	0.00%
2020/09/11	2	26.60	2	26.60	26.70	0	27,304	0.00%
2020/09/10	3	26.62	5	26.59	26.70	-2	27,557	-0.01%
2020/09/09	8	26.34	30	26.35	26.60	-22	27,873	-0.08%
2020/09/08	18.2	26.56	12.9	26.61	26.60	5.3	27,947	0.02%
2020/09/07	14	26.58	79	26.58	26.70	-65	28,718	-0.23%
2020/09/04	13.6	26.69	8	26.70	26.65	5.6	29,062	0.02%
2020/09/03	7	26.76	76	26.88	26.85	-69	29,103	-0.24%
2020/09/02	41	26.87	3	26.90	26.90	38	29,261	0.13%
2020/09/01	6.6	27.07	6.1	27.09	27.20	0.5	29,059	0.00%
2020/08/31	9	27.20	0	0.00	27.20	9	29,157	0.03%
2020/08/28	95	27.15	0	0.00	27.20	95	29,474	0.32%
2020/08/27	3	27.18	0.2	27.30	27.20	2.8	29,939	0.01%
2020/08/26	2	27.25	10	27.27	27.35	-8	30,396	-0.03%
2020/08/25	2	27.30	1	27.30	27.25	1	30,506	0.00%
2020/08/24	70	27.11	2	27.20	27.05	68	31,756	0.21%
2020/08/21	0	0.00	11	27.25	27.40	-11	32,195	-0.03%
2020/08/20	64	27.06	3	27.02	27.05	61	32,276	0.19%
2020/08/19	103	27.70	28	27.90	27.55	75	32,031	0.23%	大買/
2020/08/18	12	27.45	65.7	27.25	27.50	-53.7	31,835	-0.17%
2020/08/17	0.4	27.20	17	27.09	27.10	-16.6	32,140	-0.05%
2020/08/14	7	26.89	2	26.85	26.95	5	32,209	0.02%
2020/08/13	4.4	26.96	2	26.98	27.00	2.4	32,374	0.01%
2020/08/12	2	26.83	23	26.85	26.85	-21	32,598	-0.06%
2020/08/11	10	26.90	2	26.85	26.85	8	32,816	0.02%
2020/08/10	33	26.89	10	26.85	26.85	23	32,858	0.07%
2020/08/07	16	26.95	0	0.00	26.90	16	32,913	0.05%
2020/08/06	67	26.94	0	0.00	27.00	67	33,007	0.20%
2020/08/05	11	26.91	19	26.98	26.90	-8	33,092	-0.02%
2020/08/04	4	26.93	9.9	27.07	27.10	-5.9	33,189	-0.02%
2020/08/03	47	26.88	4	26.80	26.80	43	33,177	0.13%
2020/07/31	2	27.20	12	27.15	27.10	-10	32,897	-0.03%
2020/07/30	7.1	27.13	33.6	27.08	27.25	-26.5	32,868	-0.08%
2020/07/29	29	27.40	11	27.26	27.20	18	32,705	0.06%
2020/07/28	183	26.58	73	26.83	26.95	110	32,413	0.34%	大買/鉅額交易
2020/07/27	31	28.96	9	28.91	28.95	22	30,383	0.07%
2020/07/24	12	28.97	28	28.96	28.95	-16	29,551	-0.05%
2020/07/23	52.2	29.14	5	29.10	29.10	47.2	29,042	0.16%
2020/07/22	6	29.08	5	29.10	29.20	1	28,988	0.00%
2020/07/21	16.4	29.24	3	29.25	29.25	13.4	28,612	0.05%
2020/07/20	4	29.21	24	29.20	29.25	-20	28,624	-0.07%
2020/07/17	28	29.19	2	29.20	29.15	26	28,770	0.09%
2020/07/16	2.3	28.96	5	28.95	28.95	-2.7	29,162	-0.01%
2020/07/15	4	28.84	1	28.90	28.85	3	29,174	0.01%
2020/07/14	35	28.91	0.2	28.85	28.80	34.8	29,484	0.12%
2020/07/13	3	28.67	53	28.59	28.80	-50	29,705	-0.17%
2020/07/10	1	28.05	6	28.25	28.30	-5	29,897	-0.02%
2020/07/09	13	28.33	14	28.50	28.30	-1	30,300	0.00%
2020/07/08	51	28.39	10	28.35	28.45	41	30,544	0.13%
2020/07/07	3	28.20	44	28.37	28.30	-41	30,728	-0.13%
2020/07/06	8	28.36	15	28.35	28.40	-7	31,080	-0.02%
2020/07/03	0	0.00	6	28.05	28.10	-6	31,273	-0.02%
2020/07/02	2	27.93	14	28.05	28.05	-12	31,621	-0.04%
2020/07/01	6	28.00	12.4	27.96	28.00	-6.4	32,269	-0.02%
2020/06/30	39.1	27.80	4	27.80	27.80	35.1	32,596	0.11%
2020/06/29	21.4	27.76	5	27.71	27.80	16.4	32,870	0.05%
2020/06/24	4	27.96	1.5	28.00	27.95	2.5	33,276	0.01%
2020/06/23	1	27.95	8	27.94	27.95	-7	34,143	-0.02%
2020/06/22	12	27.80	0	0.00	27.80	12	34,936	0.03%
2020/06/19	17.4	27.87	0	0.00	27.80	17.4	36,670	0.05%
2020/06/18	4	27.91	2	27.95	28.00	2	37,548	0.01%
2020/06/17	13	27.94	2	28.08	28.05	11	38,448	0.03%
2020/06/16	5	28.11	22	28.08	28.05	-17	41,134	-0.04%
2020/06/15	16	27.65	20	27.75	27.50	-4	44,287	-0.01%
2020/06/12	73	27.58	39	27.52	27.65	34	46,443	0.07%
2020/06/11	30	28.30	23	28.38	28.00	7	48,087	0.01%
2020/06/10	10	28.20	5	28.25	28.35	5	48,827	0.01%
2020/06/09	0.1	28.20	0	0.00	28.20	0.1	50,493	0.00%
2020/06/08	15.3	28.06	1.2	28.07	28.10	14.1	52,153	0.03%
2020/06/05	31	27.97	2	28.03	28.00	29	52,394	0.06%
2020/06/04	14	28.07	8	28.00	28.10	6	52,914	0.01%
2020/06/03	10	28.09	15	28.05	28.20	-5	53,442	-0.01%
2020/06/02	31	27.36	11	27.41	27.55	20	53,144	0.04%
2020/06/01	0	0.00	1	27.05	27.05	-1	52,883	0.00%
2020/05/29	3	26.73	4	26.86	26.65	-1	52,809	0.00%
2020/05/28	21	26.85	72.7	26.90	26.80	-51.7	51,720	-0.10%
2020/05/27	14.1	26.95	2	26.93	26.95	12.1	51,943	0.02%
2020/05/26	102	27.00	1	26.95	26.90	101	52,311	0.19%	大買/鉅額交易
2020/05/25	7	26.69	5	26.82	26.85	2	52,400	0.00%
2020/05/22	44	26.82	3	26.75	26.75	41	52,542	0.08%
2020/05/21	4	27.00	7.4	27.05	27.00	-3.4	52,286	-0.01%
2020/05/20	3	26.95	5	27.01	27.00	-2	52,172	0.00%
2020/05/19	3	26.90	1	27.00	26.90	2	52,337	0.00%
2020/05/18	41	26.84	7	26.88	26.80	34	52,591	0.06%
2020/05/15	14.4	27.00	20	26.92	26.95	-5.6	52,388	-0.01%
2020/05/14	13.3	26.96	0	0.00	26.90	13.3	52,322	0.03%
2020/05/13	5	27.04	1	27.05	27.15	4	52,245	0.01%
2020/05/12	25	26.93	5	26.90	26.85	20	52,304	0.04%
2020/05/11	20	27.09	2	27.15	27.05	18	52,086	0.03%
2020/05/08	7	26.85	1	26.85	26.85	6	51,777	0.01%
2020/05/07	6	26.89	6	26.88	26.80	0	51,779	0.00%
2020/05/06	17	26.78	100	26.80	26.85	-83	51,838	-0.16%
2020/05/05	102	26.90	3	27.05	26.85	99	51,890	0.19%	大買/
2020/05/04	15	26.87	22	26.81	26.80	-7	52,065	-0.01%
2020/04/30	34	27.20	98	27.27	27.30	-64	51,954	-0.12%
2020/04/29	11.5	26.72	61	26.75	26.75	-49.5	51,951	-0.10%
2020/04/28	10	26.33	6	26.28	26.40	4	52,197	0.01%
2020/04/27	20	26.00	0	0.00	26.20	20	53,523	0.04%
2020/04/24	3	25.57	1	25.70	25.70	2	53,499	0.00%
2020/04/23	7	25.64	3	25.47	25.50	4	53,577	0.01%
2020/04/22	548	25.01	544	25.38	25.35	4	53,322	0.01%	大買/大賣/
2020/04/21	77.1	25.64	3	25.67	25.60	74.1	53,060	0.14%
2020/04/20	16.4	26.16	6	26.15	26.20	10.4	52,741	0.02%
2020/04/17	25	26.69	15.1	26.54	26.30	9.9	52,728	0.02%
2020/04/16	11	26.33	14	26.40	26.40	-3	52,423	-0.01%
2020/04/15	18	26.51	27	26.51	26.65	-9	52,003	-0.02%
2020/04/14	22	25.99	17	26.05	26.05	5	51,453	0.01%
2020/04/13	38	25.54	18	25.49	25.50	20	50,789	0.04%
2020/04/10	7	25.84	5	25.85	25.85	2	50,395	0.00%
2020/04/09	33.4	25.42	35	25.43	25.50	-1.6	50,027	0.00%
2020/04/08	38	24.89	13	24.57	25.00	25	49,387	0.05%
2020/04/07	4.9	24.49	15	24.49	24.60	-10.1	48,829	-0.02%
2020/04/06	25	24.21	177	24.14	24.25	-152	48,303	-0.31%	大賣/鉅額交易
2020/04/01	8	24.25	3	24.27	24.25	5	47,488	0.01%
2020/03/31	13	24.20	7	24.34	24.25	6	47,045	0.01%
2020/03/30	65	24.03	55	23.75	24.10	10	46,440	0.02%
2020/03/27	79	24.38	109	24.39	24.20	-30	45,793	-0.07%	大賣/
2020/03/26	34	24.01	137.3	24.30	24.10	-103.3	44,854	-0.23%	大賣/鉅額交易
2020/03/25	104.7	24.28	63	24.24	24.20	41.7	44,137	0.09%	大買/
2020/03/24	140	22.76	89	22.70	22.55	51	42,342	0.12%	大買/
2020/03/23	52	21.15	87	21.05	21.20	-35	41,251	-0.08%
2020/03/20	120	21.38	121.2	21.27	22.00	-1.2	40,385	0.00%	大買/大賣/
2020/03/19	534.6	20.04	489	20.11	20.00	45.6	37,521	0.12%	大買/大賣/
2020/03/18	137	22.67	80	22.59	22.20	57	34,172	0.17%	大買/
2020/03/17	81.1	23.83	104	23.95	23.55	-22.9	31,722	-0.07%	大賣/
2020/03/16	64.3	25.71	94	25.56	25.20	-29.7	29,142	-0.10%
2020/03/13	117.4	25.73	95	25.73	26.50	22.4	27,814	0.08%	大買/
2020/03/12	84	27.18	19	27.12	27.05	65	25,814	0.25%
2020/03/11	34.1	27.98	0	0.00	27.80	34.1	23,779	0.14%
2020/03/10	48.4	27.72	13	27.54	28.00	35.4	23,290	0.15%
2020/03/09	90	28.34	74	28.20	28.15	16	22,550	0.07%
2020/03/06	17.3	29.08	3	29.20	29.10	14.3	21,517	0.07%
2020/03/05	0	0.00	5.4	29.38	29.50	-5.4	21,338	-0.03%
2020/03/04	6	28.69	15	28.68	29.00	-9	21,176	-0.04%
2020/03/03	3	28.85	4	28.89	28.80	-1	20,984	0.00%
2020/03/02	61.3	28.64	22	28.71	28.65	39.3	20,932	0.19%
2020/02/27	39	29.12	2	29.05	29.05	37	20,703	0.18%
2020/02/26	20.2	29.28	11	29.39	29.30	9.2	20,238	0.05%
2020/02/25	20.2	29.34	32	29.39	29.55	-11.8	19,898	-0.06%
2020/02/24	13	29.58	0	0.00	29.50	13	19,823	0.07%
2020/02/21	4	29.95	4	29.90	29.85	0	19,619	0.00%
2020/02/20	5	30.06	5	30.04	30.00	0	19,522	0.00%
2020/02/19	70.3	29.80	1	29.80	29.85	69.3	19,144	0.36%
2020/02/18	1	29.00	0	0.00	29.10	1	18,671	0.01%
2020/02/17	6	28.91	3	28.93	29.00	3	18,647	0.02%
2020/02/14	6	28.93	0	0.00	28.90	6	18,642	0.03%
2020/02/13	78.2	29.00	10	29.05	29.00	68.2	18,620	0.37%
2020/02/12	44.1	28.80	21	28.85	28.75	23.1	18,683	0.12%
2020/02/11	0	0.00	1	28.85	28.75	-1	18,687	-0.01%
2020/02/10	4	28.48	21	28.59	28.70	-17	18,861	-0.09%
2020/02/07	19.1	28.76	38.5	28.76	28.70	-19.4	18,737	-0.10%
2020/02/06	2	28.98	2	29.00	29.10	0	18,665	0.00%
2020/02/05	16	28.78	101	28.69	28.85	-85	18,499	-0.46%	大賣/
2020/02/04	14.5	28.46	14	28.52	28.65	0.5	18,357	0.00%
2020/02/03	23.5	27.82	114	27.48	28.05	-90.5	18,545	-0.49%	大賣/
2020/01/31	113	28.28	15	28.44	28.10	98	18,420	0.53%	大買/
2020/01/30	110	28.29	53	28.25	28.10	57	17,785	0.32%	大買/
2020/01/20	8	29.22	20	29.28	29.30	-12	16,237	-0.07%
2020/01/17	0	0.00	4	29.00	29.00	-4	15,991	-0.03%
2020/01/16	0	0.00	24	28.79	28.85	-24	15,868	-0.15%
2020/01/15	50	28.60	2	28.63	28.60	48	15,794	0.30%
2020/01/14	34.1	28.70	11	28.73	28.65	23.1	15,721	0.15%
2020/01/13	13.1	28.44	5	28.32	28.55	8.1	15,440	0.05%
2020/01/10	1	28.10	2	28.05	28.10	-1	15,239	-0.01%
2020/01/09	4	27.88	23	27.94	27.90	-19	15,069	-0.13%
2020/01/08	6.6	27.71	1	27.70	27.70	5.6	15,230	0.04%
2020/01/07	4.2	27.71	3	27.75	27.80	1.2	15,216	0.01%
2020/01/06	2	27.90	0.2	27.90	27.80	1.8	15,294	0.01%
2020/01/03	11	27.90	2	27.95	28.00	9	15,410	0.06%
2020/01/02	5	27.85	0	0.00	27.95	5	15,482	0.03%
2019/12/31	5	27.91	1.1	27.95	27.90	3.9	15,445	0.03%
2019/12/30	6	27.93	0.4	28.00	28.00	5.6	15,516	0.04%
2019/12/27	0	0.00	18	27.86	27.95	-18	15,529	-0.12%
2019/12/26	0	0.00	2	27.90	27.85	-2	15,592	-0.01%
2019/12/25	1	27.90	1	27.90	27.90	0	15,758	0.00%
2019/12/24	1	27.90	0	0.00	27.90	1	15,911	0.01%
2019/12/23	3	27.73	12	27.80	27.90	-9	15,950	-0.06%
2019/12/20	2	27.73	15	27.73	27.75	-13	15,979	-0.08%
2019/12/19	1	27.65	10	27.75	27.75	-9	15,914	-0.06%
2019/12/18	1	27.75	0	0.00	27.85	1	15,907	0.01%
2019/12/17	9	27.60	34.1	27.73	27.75	-25.1	16,078	-0.16%
2019/12/16	11	27.62	10	27.60	27.60	1	16,049	0.01%
2019/12/13	0.7	27.55	28	27.50	27.55	-27.3	16,073	-0.17%
2019/12/12	2	27.40	6	27.46	27.40	-4	16,057	-0.02%
2019/12/11	0	0.00	4	27.30	27.30	-4	16,098	-0.02%
2019/12/10	5	27.20	3	27.25	27.30	2	16,264	0.01%
2019/12/09	4	27.16	5	27.20	27.25	-1	16,537	-0.01%
2019/12/06	7.1	27.20	1.1	27.20	27.15	6	17,030	0.04%
2019/12/05	7	27.16	10	27.40	27.15	-3	17,289	-0.02%
2019/12/04	15.1	27.14	0	0.00	27.25	15.1	17,203	0.09%
2019/12/03	56	27.36	14	27.36	27.35	42	17,190	0.24%
2019/12/02	2	27.15	0	0.00	27.25	2	17,201	0.01%
2019/11/29	114	27.09	2	27.05	27.05	112	17,281	0.65%	大買/鉅額交易
2019/11/28	2	27.20	0.4	27.30	27.15	1.6	17,242	0.01%
2019/11/27	9	27.18	0	0.00	27.30	9	17,356	0.05%
2019/11/26	5	27.24	0	0.00	27.20	5	17,278	0.03%
2019/11/25	25.1	27.21	0	0.00	27.15	25.1	16,797	0.15%
2019/11/22	6.1	27.20	0	0.00	27.30	6.1	16,888	0.04%
2019/11/21	16.2	27.24	0	0.00	27.35	16.2	16,943	0.10%
2019/11/20	23	27.40	0	0.00	27.55	23	16,831	0.14%
2019/11/19	3	27.45	15	27.50	27.65	-12	16,890	-0.07%
2019/11/18	0.5	27.55	2	27.35	27.50	-1.5	16,975	-0.01%
2019/11/15	20	27.35	0	0.00	27.25	20	17,072	0.12%
2019/11/14	1	27.05	0	0.00	27.05	1	17,235	0.01%
2019/11/13	2	27.20	0	0.00	27.15	2	17,353	0.01%
2019/11/11	19	27.33	5	27.30	27.30	14	17,327	0.08%
2019/11/08	6.1	27.69	9	27.73	27.60	-2.9	17,195	-0.02%
2019/11/07	7	27.68	15.7	27.64	27.60	-8.7	17,273	-0.05%
2019/11/06	0	0.00	1	27.95	27.95	-1	17,197	-0.01%
2019/11/05	0	0.00	63	27.84	27.90	-63	17,289	-0.36%
2019/11/04	2	27.58	2	27.65	27.75	0	17,563	0.00%
2019/11/01	5.9	27.29	7.1	27.39	27.50	-1.2	17,925	-0.01%
2019/10/31	14	27.74	15	27.85	27.55	-1	18,214	-0.01%
2019/10/30	13.4	27.41	6.1	27.38	27.40	7.4	18,214	0.04%
2019/10/29	3	26.83	3	26.85	26.90	0	18,010	0.00%
2019/10/28	0	0.00	29	26.80	26.80	-29	18,203	-0.16%
2019/10/25	0	0.00	1	26.60	26.70	-1	18,649	-0.01%
2019/10/24	2	26.60	12	26.55	26.70	-10	19,125	-0.05%
2019/10/23	2	26.43	0	0.00	26.35	2	20,671	0.01%
2019/10/22	0	0.00	2	26.35	26.55	-2	21,359	-0.01%
2019/10/21	5.1	26.30	0	0.00	26.30	5.1	21,715	0.02%
2019/10/18	3.1	26.34	0.1	26.45	26.40	3	22,047	0.01%
2019/10/17	3	26.37	0	0.00	26.35	3	22,112	0.01%
2019/10/15	6	26.23	0.8	26.50	26.40	5.2	22,027	0.02%
2019/10/14	5.1	26.28	1	26.45	26.30	4.1	22,065	0.02%
2019/10/09	10	26.23	0	0.00	26.25	10	22,129	0.05%
2019/10/08	11	26.33	16	26.53	26.30	-5	22,168	-0.02%
2019/10/07	2	26.25	0	0.00	26.25	2	22,494	0.01%
2019/10/04	5	26.15	50	26.15	26.15	-45	22,638	-0.20%
2019/10/03	1.1	26.26	0	0.00	26.20	1.1	22,613	0.00%
2019/10/02	10	26.36	0	0.00	26.40	10	22,580	0.04%
2019/10/01	0.2	26.55	1	26.50	26.50	-0.9	22,573	0.00%
2019/09/27	3.2	26.40	0.3	26.35	26.25	2.9	22,506	0.01%
2019/09/26	5	26.43	5	26.40	26.40	0	22,495	0.00%
2019/09/24	0.1	26.75	4	26.73	26.75	-4	22,930	-0.02%
2019/09/23	5	26.68	25	26.70	26.60	-20	23,043	-0.09%
2019/09/20	0	0.00	5	26.64	26.80	-5	23,223	-0.02%
2019/09/19	6	26.43	0	0.00	26.60	6	22,928	0.03%
2019/09/18	1	26.50	8	26.51	26.60	-7	22,929	-0.03%
2019/09/17	0.1	26.40	20	26.15	26.35	-19.9	22,955	-0.09%
2019/09/16	5	26.33	0	0.00	26.35	5	23,115	0.02%
2019/09/12	0	0.00	6	26.45	26.40	-6	23,217	-0.03%
2019/09/11	3.1	26.45	7	26.55	26.55	-3.9	23,404	-0.02%
2019/09/10	28	26.18	40	26.34	26.50	-12	23,314	-0.05%
2019/09/09	12	25.95	0	0.00	25.95	12	23,108	0.05%
2019/09/06	4	25.40	4	25.43	25.50	0	23,148	0.00%
2019/09/05	8.2	25.35	0	0.00	25.35	8.2	23,710	0.03%
2019/09/04	3	25.37	2.1	25.50	25.30	0.9	25,069	0.00%
2019/09/03	20	25.55	25	25.68	25.50	-5	26,001	-0.02%
2019/09/02	1.1	25.41	1	25.45	25.40	0.1	26,062	0.00%
2019/08/30	10	25.14	10	25.05	25.25	0	26,219	0.00%
2019/08/29	4.1	24.88	10	24.85	24.95	-6	26,212	-0.02%
2019/08/28	0	0.00	3	24.95	24.95	-3	26,278	-0.01%
2019/08/27	3.2	24.90	6.3	24.93	24.90	-3.1	26,610	-0.01%
2019/08/26	14	24.76	2	24.75	24.75	12	26,731	0.04%
2019/08/23	11	24.89	1	24.80	24.95	10	27,028	0.04%
2019/08/22	19.1	24.99	0	0.00	24.85	19.1	27,080	0.07%
2019/08/21	13	25.04	2	25.08	25.00	11	27,472	0.04%
2019/08/20	4	25.34	11	25.49	25.25	-7	27,503	-0.03%
2019/08/19	1	25.40	8	25.43	25.40	-7	27,585	-0.03%
2019/08/16	12	24.87	5	25.05	25.10	7	27,509	0.03%
2019/08/15	6.3	24.88	1	24.95	24.95	5.3	27,574	0.02%
2019/08/14	42	25.17	27	25.15	25.05	15	28,148	0.05%
2019/08/13	11	25.00	23	25.00	24.95	-12	28,151	-0.04%
2019/08/12	16.9	25.26	0	0.00	25.15	16.9	28,133	0.06%
2019/08/08	9	25.23	4	25.21	25.25	5	28,093	0.02%
2019/08/07	5	24.93	0	0.00	24.95	5	28,051	0.02%
2019/08/06	26.1	24.76	115	25.11	25.00	-89	28,144	-0.32%	大賣/
2019/08/05	15	25.00	9	24.96	25.00	6	27,843	0.02%
2019/08/02	34	25.27	0	0.00	25.25	34	27,540	0.12%
2019/08/01	21	25.71	0	0.00	25.60	21	27,284	0.08%
2019/07/31	3	25.88	0	0.00	26.00	3	26,895	0.01%
2019/07/30	16	25.72	1	25.75	25.65	15	26,736	0.06%
2019/07/29	54	25.84	11.5	25.86	25.85	42.5	26,960	0.16%
2019/07/26	9	26.14	0	0.00	26.15	9	26,721	0.03%
2019/07/25	41	26.36	31.5	26.60	26.30	9.5	26,367	0.04%
2019/07/24	27.7	28.14	0.1	28.10	28.10	27.7	24,865	0.11%
2019/07/23	5	27.99	32.2	28.00	28.10	-27.2	24,492	-0.11%
2019/07/22	0	0.00	2	27.85	27.95	-2	24,260	-0.01%
2019/07/19	0	0.00	2.5	27.46	27.50	-2.5	23,851	-0.01%
2019/07/18	8	27.20	24	27.18	27.20	-16	23,830	-0.07%
2019/07/17	1	27.20	3	27.22	27.15	-2	23,844	-0.01%
2019/07/16	5	27.31	0	0.00	27.35	5	23,729	0.02%
2019/07/15	8	27.40	19	27.30	27.50	-11	23,605	-0.05%
2019/07/12	11	27.35	0	0.00	27.35	11	23,437	0.05%
2019/07/11	31.1	27.10	16	27.02	27.20	15.1	23,233	0.06%
2019/07/10	3	26.45	2	26.50	26.50	1	22,762	0.00%
2019/07/09	1	26.35	1	26.35	26.20	0	22,823	0.00%
2019/07/08	0.4	26.45	0	0.00	26.35	0.4	23,065	0.00%
2019/07/05	1	26.45	0	26.50	26.45	1	23,175	0.00%
2019/07/04	2	26.30	6	26.38	26.40	-4	23,236	-0.02%
2019/07/03	12	25.85	4.2	25.91	26.10	7.8	23,491	0.03%
2019/07/02	7	25.89	5	25.90	25.90	2	23,672	0.01%
2019/07/01	0	0.00	13	26.15	26.00	-13	23,789	-0.05%
2019/06/28	4	26.00	13.1	26.06	26.00	-9.1	23,488	-0.04%
2019/06/27	0	0.00	10	26.37	26.35	-10	23,380	-0.04%
2019/06/26	1	26.35	1	26.45	26.30	0	23,307	0.00%
2019/06/21	0	0.00	7.1	26.28	26.25	-7.1	23,732	-0.03%
2019/06/20	1	26.25	45	26.25	26.30	-44	23,667	-0.19%
2019/06/19	7	26.16	4	26.29	26.35	3	23,701	0.01%
2019/06/18	0	0.00	1	26.05	25.95	-1	23,540	0.00%
2019/06/17	18	25.97	1	25.95	25.90	17	23,709	0.07%
2019/06/14	24.8	25.83	2	25.80	25.90	22.8	23,776	0.10%
2019/06/13	19	25.57	11	25.57	25.55	8	24,075	0.03%
2019/06/12	67.2	25.62	34.1	25.61	25.80	33.1	23,782	0.14%
2019/06/11	101	26.66	26	26.49	26.55	75	22,365	0.34%	大買/
2019/06/10	5	27.25	2	27.35	27.30	3	21,359	0.01%
2019/06/06	0	0.00	1	27.30	27.40	-1	21,216	0.00%
2019/06/05	1	27.30	0	0.00	27.25	1	21,017	0.00%
2019/06/04	1.2	27.13	2	27.13	27.40	-0.9	20,989	0.00%
2019/06/03	9	27.11	35	27.05	27.20	-26	21,008	-0.12%
2019/05/31	5	27.10	19	27.34	27.40	-14	20,625	-0.07%
2019/05/30	5.7	26.97	14	26.98	27.20	-8.3	20,292	-0.04%
2019/05/29	0	0.00	2.4	26.58	26.60	-2.4	20,092	-0.01%
2019/05/28	1	26.50	1	26.55	26.65	0	20,048	0.00%
2019/05/27	1	26.25	1	26.25	26.35	0	19,647	0.00%
2019/05/24	11.1	26.10	1	26.05	26.10	10.1	19,623	0.05%
2019/05/23	13	25.86	5	25.90	25.95	8	19,414	0.04%
2019/05/22	13.4	25.99	2	26.03	26.05	11.4	19,294	0.06%
2019/05/21	15	26.08	13	26.28	26.20	2	19,193	0.01%
2019/05/20	1	25.45	1	25.50	25.50	0	18,601	0.00%
2019/05/17	1	25.15	0	0.00	25.15	1	18,585	0.01%
2019/05/16	102	25.20	1	25.20	25.10	101	18,606	0.54%	大買/鉅額交易
2019/05/15	0	0.00	12	25.13	25.15	-12	18,588	-0.06%
2019/05/14	32.4	25.00	1	25.10	25.00	31.4	18,916	0.17%
2019/05/13	4	25.03	1.1	25.02	25.20	2.9	18,807	0.02%
2019/05/10	157	25.05	3	25.20	25.00	154	18,849	0.82%	大買/鉅額交易
2019/05/09	3	25.03	4	25.09	25.00	-1	18,933	-0.01%
2019/05/08	0	0.00	2	25.10	25.10	-2	18,851	-0.01%
2019/05/07	4	25.10	0	0.00	25.15	4	18,793	0.02%
2019/05/06	134	25.00	27	25.04	25.00	107	18,814	0.57%	大買/鉅額交易
2019/05/03	3	25.38	15	25.27	25.30	-12	18,468	-0.06%
2019/05/02	6	25.45	4	25.46	25.50	2	18,253	0.01%
2019/04/30	1	25.40	4.4	25.38	25.35	-3.4	18,221	-0.02%
2019/04/29	18	25.46	22.6	25.40	25.40	-4.6	18,211	-0.03%
2019/04/26	2.1	24.61	13	24.60	24.75	-10.9	17,998	-0.06%
2019/04/25	0	0.00	2	24.30	24.25	-2	17,956	-0.01%
2019/04/24	1	24.30	0	0.00	24.25	1	17,982	0.01%
2019/04/23	1	24.20	15.4	24.25	24.25	-14.4	17,987	-0.08%
2019/04/22	1.1	24.20	30.8	24.16	24.20	-29.7	17,908	-0.17%
2019/04/19	1.2	24.02	0	0.00	24.10	1.2	18,069	0.01%
2019/04/18	1	23.90	4	23.93	24.00	-3	18,171	-0.02%
2019/04/17	1	23.95	0	0.00	23.95	1	18,505	0.01%
2019/04/16	28	23.95	4	23.94	23.90	24	18,657	0.13%
2019/04/15	4	23.90	0	0.00	24.00	4	18,807	0.02%
2019/04/12	1	23.75	0	0.00	23.85	1	18,693	0.01%
2019/04/11	5	23.84	2	24.00	23.90	3	18,397	0.02%
2019/04/10	4	23.95	0	0.00	24.00	4	18,284	0.02%
2019/04/09	1	23.90	0	0.00	24.00	1	18,336	0.01%
2019/04/08	1	24.10	1	24.10	23.95	0	18,029	0.00%
2019/04/03	42	23.91	1.4	23.93	24.00	40.6	17,704	0.23%
2019/04/02	1.5	23.93	0.5	24.00	24.00	1	17,400	0.01%
2019/04/01	5	23.87	1	23.85	23.85	4	17,289	0.02%
2019/03/29	1	23.60	12	23.55	23.75	-11	17,047	-0.06%
2019/03/28	1	23.60	23	23.41	23.60	-22	16,965	-0.13%
2019/03/27	6.6	23.47	3	23.60	23.45	3.6	16,785	0.02%
2019/03/26	1.4	23.55	2	23.60	23.55	-0.7	16,543	0.00%
2019/03/25	8	23.46	109	23.41	23.45	-101	16,759	-0.60%	大賣/鉅額交易
2019/03/22	25.2	23.40	21	23.46	23.60	4.2	16,503	0.03%
2019/03/21	3.1	23.25	2	23.35	23.35	1.1	16,257	0.01%
2019/03/20	2.1	23.35	5	23.25	23.30	-2.9	16,136	-0.02%
2019/03/19	10	23.25	12	23.26	23.30	-2	15,773	-0.01%
2019/03/18	5	23.07	20.8	23.10	23.10	-15.8	15,502	-0.10%
2019/03/15	1.9	22.55	18	22.51	22.50	-16.1	14,950	-0.11%
2019/03/14	10	22.45	0.6	22.40	22.35	9.4	14,889	0.06%
2019/03/12	0	0.00	71	22.35	22.40	-71	15,255	-0.47%
2019/03/11	0	0.00	4.1	22.15	22.10	-4.1	15,236	-0.03%
2019/03/08	10	22.12	2	22.13	22.10	8	15,446	0.05%
2019/03/06	0	0.00	4	22.15	22.20	-4	15,520	-0.03%
2019/03/05	13	22.14	1	22.15	22.15	12	15,649	0.08%
2019/03/04	5	22.01	11	22.13	22.15	-6	15,772	-0.04%
2019/02/27	3	22.00	0	0.00	22.10	3	15,696	0.02%
2019/02/26	52	22.05	1	22.05	22.00	51	15,641	0.33%
2019/02/25	8	21.85	1	21.95	22.00	7	15,615	0.04%
2019/02/22	5	21.75	0	0.00	21.85	5	15,616	0.03%
2019/02/21	2	21.80	21	21.80	21.80	-19	15,713	-0.12%
2019/02/20	21.2	21.64	1	21.80	21.80	20.2	15,837	0.13%
2019/02/19	20	21.65	0	0.00	21.60	20	15,772	0.13%
2019/02/18	0	0.00	0	21.80	21.70	0	15,793	0.00%
2019/02/15	3	21.73	0	0.00	21.55	3	15,757	0.02%
2019/02/14	2	21.85	0	0.00	21.80	2	15,741	0.01%
2019/02/13	0	0.00	68	21.82	21.90	-68	15,671	-0.43%
2019/02/12	54	21.65	10	21.60	21.60	44	15,307	0.29%
2019/02/11	7	21.49	1	21.50	21.45	6	15,363	0.04%
2019/01/29	0.1	21.30	9	21.28	21.25	-8.9	15,262	-0.06%
2019/01/28	100	21.15	2.5	21.18	21.30	97.5	15,260	0.64%
2019/01/25	3	21.10	25	21.09	21.20	-22	15,427	-0.14%
2019/01/24	2	21.10	3	21.07	21.15	-1	15,386	-0.01%
2019/01/22	3	21.23	3	21.30	21.35	0	15,855	0.00%
2019/01/21	1	21.30	2	21.28	21.40	-1	16,139	-0.01%
2019/01/18	0	0.00	22	21.10	21.20	-22	16,342	-0.13%
2019/01/16	0.2	21.05	0	0.00	21.00	0.2	17,012	0.00%
2019/01/15	0	0.00	1	21.10	21.10	-1	17,393	-0.01%
2019/01/14	11	20.90	0	0.00	21.00	11	17,507	0.06%
2019/01/11	4.2	20.95	45	20.95	21.00	-40.8	17,687	-0.23%
2019/01/09	10	20.61	10.4	20.75	20.70	-0.4	17,810	0.00%
2019/01/07	3	20.30	3	20.30	20.30	0	18,123	0.00%
2019/01/04	1	20.20	160.4	20.05	20.20	-159.4	18,456	-0.86%	大賣/鉅額交易
2019/01/03	7.1	20.10	0	0.00	20.10	7.1	19,529	0.04%
2019/01/02	123	20.23	0	0.00	20.10	123	19,757	0.62%	大買/鉅額交易
2018/12/28	2	20.25	0	0.00	20.10	2	19,901	0.01%
2018/12/26	5	20.02	0	0.00	20.00	5	20,202	0.02%
2018/12/25	3	20.05	5	20.10	20.05	-2	20,285	-0.01%
2018/12/24	6	20.04	100	20.00	20.20	-94	20,467	-0.46%
2018/12/22	7	20.04	0	0.00	20.05	7	20,407	0.03%
2018/12/21	43	20.06	0	0.00	20.00	43	20,553	0.21%
2018/12/20	3	20.15	0	0.00	20.05	3	20,632	0.01%
2018/12/19	23	20.10	0	0.00	20.20	23	20,630	0.11%
2018/12/18	17	20.08	0	0.00	20.05	17	20,689	0.08%
2018/12/17	5	20.42	0	0.00	20.40	5	20,559	0.02%
2018/12/14	0	0.00	11	20.60	20.50	-11	20,668	-0.05%
2018/12/13	102	20.60	1	20.60	20.60	101	20,707	0.49%	大買/鉅額交易
2018/12/12	0.2	20.55	0.1	20.55	20.45	0.1	20,676	0.00%
2018/12/11	36.9	20.23	0	0.00	20.20	36.9	20,699	0.18%
2018/12/10	15	20.31	4	20.25	20.20	11	20,823	0.05%
2018/12/07	7	20.41	0	0.00	20.35	7	20,881	0.03%
2018/12/06	19	20.49	0	0.00	20.45	19	20,842	0.09%
2018/12/05	10	20.67	4	20.70	20.65	6	20,622	0.03%
2018/12/04	8	20.89	0	0.00	20.90	8	20,671	0.04%
2018/12/03	2	20.95	0	0.00	21.00	2	21,048	0.01%
2018/11/30	4	20.75	0	0.00	20.80	4	21,058	0.02%
2018/11/29	2.2	20.65	0.4	20.70	20.65	1.8	20,923	0.01%
2018/11/28	0	0.00	1	20.70	20.75	-1	20,813	0.00%
2018/11/27	2	20.60	0	0.00	20.70	2	20,751	0.01%
2018/11/26	0	0.00	30	20.98	20.75	-30	20,769	-0.14%
2018/11/23	3	20.85	0	0.00	20.75	3	20,746	0.01%
2018/11/22	3	20.85	0	0.00	20.85	3	20,940	0.01%
2018/11/21	57	20.85	0	0.00	20.95	57	20,971	0.27%
2018/11/20	5	21.00	10	21.00	21.00	-5	20,952	-0.02%
2018/11/19	1	21.20	0	0.00	21.15	1	20,867	0.00%
2018/11/16	1	21.15	10	21.25	21.30	-9	20,940	-0.04%
2018/11/15	1	21.25	0	0.00	21.25	1	21,101	0.00%
2018/11/13	1	21.10	1	20.95	21.10	0	21,146	0.00%
2018/11/12	0	0.00	25	21.16	21.10	-25	21,230	-0.12%
2018/11/09	0	0.00	1	21.20	21.20	-1	21,388	0.00%
2018/11/08	0	0.00	41.7	21.16	21.35	-41.7	21,427	-0.19%
2018/11/07	0	0.00	10	21.15	21.10	-10	21,259	-0.05%
2018/11/06	1	20.80	5	20.80	20.95	-4	21,331	-0.02%
2018/11/02	2	20.43	273	20.39	20.95	-271	21,327	-1.27%	大賣/鉅額交易
2018/11/01	1	20.30	50	20.40	20.35	-49	21,475	-0.23%
2018/10/31	1	20.30	11	20.45	20.50	-10	21,654	-0.05%
2018/10/30	8	19.93	110	19.88	19.85	-102	21,381	-0.48%	大賣/鉅額交易
2018/10/29	23	19.68	4	19.65	19.60	19	21,457	0.09%
2018/10/26	6	19.98	1	20.00	19.85	5	21,237	0.02%
2018/10/25	4	19.90	2.1	20.03	19.95	1.9	20,989	0.01%
2018/10/24	55	20.25	102.5	20.24	20.40	-47.5	20,864	-0.23%	大賣/
2018/10/23	33	20.64	50	20.51	20.55	-17	20,596	-0.08%
2018/10/22	14	20.96	0	0.00	20.90	14	20,634	0.07%
2018/10/19	9	21.08	26	21.10	21.20	-17	21,371	-0.08%
2018/10/18	2	21.35	0	0.00	21.30	2	21,953	0.01%
2018/10/17	3	21.23	15	21.30	21.30	-12	22,288	-0.05%
2018/10/16	120	21.37	20	21.25	21.25	100	22,707	0.44%	大買/
2018/10/15	17.2	21.40	0	0.00	21.50	17.2	22,810	0.08%
2018/10/12	167	21.41	100	21.65	21.75	67	22,725	0.29%	大買/
2018/10/11	8.4	21.72	595	21.69	21.60	-586.6	22,514	-2.61%	大賣/鉅額交易
2018/10/09	0	0.00	101	22.38	22.35	-101	21,684	-0.47%	大賣/鉅額交易
2018/10/08	20	22.05	0	0.00	22.05	20	21,599	0.09%
2018/10/05	2	22.03	14	22.15	22.05	-12	21,648	-0.06%
2018/10/04	38	22.18	0	0.00	22.20	38	21,719	0.17%
2018/10/03	1	22.35	1	22.40	22.30	0	21,664	0.00%
2018/10/02	4	22.45	0	0.00	22.45	4	21,800	0.02%
2018/10/01	0	0.00	7	22.52	22.60	-7	21,737	-0.03%
2018/09/28	1.1	22.46	25	22.45	22.55	-23.9	21,924	-0.11%
2018/09/27	16.6	22.50	0.3	22.55	22.50	16.3	21,937	0.07%
2018/09/26	11.1	22.69	8	22.69	22.55	3.1	21,787	0.01%
2018/09/25	1	22.60	102.1	22.55	22.75	-101.1	21,931	-0.46%	大賣/鉅額交易
2018/09/21	0.4	22.60	16.4	22.52	22.65	-16	21,926	-0.07%
2018/09/20	11	22.25	0	0.00	22.20	11	21,815	0.05%
2018/09/19	16	22.33	0	0.00	22.30	16	21,922	0.07%
2018/09/18	5	22.40	20.2	22.42	22.40	-15.2	21,967	-0.07%
2018/09/17	0.1	22.35	0	0.00	22.30	0.1	22,111	0.00%
2018/09/14	1	22.45	0	0.00	22.35	1	23,007	0.00%
2018/09/13	0	0.00	10	22.40	22.40	-10	23,321	-0.04%
2018/09/12	5.4	22.16	1.3	22.30	22.25	4.1	23,916	0.02%
2018/09/11	0	0.00	2	22.30	22.30	-2	24,111	-0.01%
2018/09/10	6.3	22.19	10	22.14	22.30	-3.7	24,379	-0.02%
2018/09/07	15	22.17	30	22.23	22.30	-15	24,644	-0.06%
2018/09/06	7	22.07	10	22.05	22.00	-3	24,498	-0.01%
2018/09/05	3	22.30	11	22.25	22.25	-8	24,306	-0.03%
2018/09/04	0	0.00	18.7	22.45	22.45	-18.7	24,389	-0.08%
2018/09/03	15	22.43	0	0.00	22.45	15	24,495	0.06%
2018/08/29	1	22.45	4	22.58	22.60	-3	24,861	-0.01%
2018/08/28	2.2	22.45	0	0.00	22.45	2.2	24,888	0.01%
2018/08/27	4.5	22.23	1.1	22.25	22.25	3.4	24,877	0.01%
2018/08/24	4	22.16	0	0.00	22.25	4	25,024	0.02%
2018/08/23	1	22.40	0	0.00	22.35	1	26,130	0.00%
2018/08/22	0	0.00	2	22.30	22.25	-2	26,468	-0.01%
2018/08/21	2	22.00	2	22.00	22.00	0	26,256	0.00%
2018/08/20	5	21.85	1	21.80	21.80	4	26,210	0.02%
2018/08/17	0	0.00	3	21.85	21.75	-3	26,200	-0.01%
2018/08/13	12	21.55	1	21.70	21.60	11	26,031	0.04%
2018/08/10	0	0.00	14	21.65	21.80	-14	25,809	-0.05%
2018/08/09	13	21.80	1	21.85	21.70	12	25,901	0.05%
2018/08/08	2	21.95	19	21.90	21.95	-17	25,510	-0.07%
2018/08/07	5	21.75	0	0.00	21.65	5	25,626	0.02%
2018/08/03	22	21.25	0	0.00	21.30	22	25,721	0.09%
2018/08/02	8	21.26	0	0.00	21.25	8	25,593	0.03%
2018/08/01	3	21.30	0.1	21.45	21.40	2.9	25,543	0.01%
2018/07/31	0	0.00	7	21.10	21.35	-7	25,618	-0.03%
2018/07/30	0	0.00	35.4	21.00	21.00	-35.4	25,488	-0.14%
2018/07/27	7	21.00	50	20.95	20.95	-43	25,593	-0.17%
2018/07/26	175	21.01	155	21.10	21.10	20	25,359	0.08%	大買/大賣/
2018/07/25	63	22.39	6	22.43	22.45	57	24,594	0.23%
2018/07/24	16	22.24	0	0.00	22.35	16	24,225	0.07%
2018/07/23	11	22.13	32	21.98	22.20	-21	23,943	-0.09%
2018/07/20	0	0.00	0.2	21.90	21.90	-0.2	23,817	0.00%
2018/07/19	3	21.75	13	21.80	21.80	-10	23,401	-0.04%
2018/07/18	1	21.75	2	21.75	21.70	-1	23,302	0.00%
2018/07/16	0	0.00	0.9	21.80	21.70	-0.9	23,204	0.00%
2018/07/13	10	21.75	1	21.80	21.80	9	23,181	0.04%
2018/07/12	0	0.00	12	21.52	21.65	-12	22,993	-0.05%
2018/07/11	1	21.10	0	0.00	21.25	1	22,821	0.00%
2018/07/09	1	21.00	0	0.00	21.05	1	22,706	0.00%
2018/07/06	17	20.93	0	0.00	20.95	17	22,809	0.07%
2018/07/04	1	21.00	0.1	21.05	20.90	0.9	23,080	0.00%
2018/07/03	0	0.00	5	21.05	20.95	-5	23,244	-0.02%
2018/07/02	2	21.20	0	0.00	21.05	2	23,287	0.01%
2018/06/29	0	0.00	21	21.21	21.25	-21	23,269	-0.09%
2018/06/28	6	20.95	2	20.95	20.90	4	23,018	0.02%
2018/06/27	2	21.15	5	21.15	21.00	-3	22,898	-0.01%
2018/06/26	4.6	21.18	0	0.00	21.10	4.6	22,866	0.02%
2018/06/25	30	21.20	0	0.00	21.15	30	22,765	0.13%
2018/06/21	20	21.03	0	0.00	21.05	20	21,835	0.09%
2018/06/20	0	0.00	6	21.20	21.20	-6	21,448	-0.03%
2018/06/19	14	21.29	0	0.00	21.20	14	21,255	0.07%
2018/06/15	6	21.46	0	0.00	21.50	6	20,993	0.03%
2018/06/14	12	21.53	0	0.00	21.40	12	20,688	0.06%
2018/06/13	2	21.85	0	0.00	21.75	2	20,651	0.01%
2018/06/12	1	21.90	1	21.90	21.95	0	20,943	0.00%
2018/06/11	1	21.95	2	21.95	21.90	-1	20,742	0.00%
2018/06/08	9	21.80	2	21.80	21.85	7	20,647	0.03%
2018/06/07	1	21.80	0.4	21.90	21.90	0.6	20,550	0.00%
2018/06/06	0	0.00	10	21.65	21.80	-10	20,481	-0.05%
2018/06/05	0	0.00	12	21.43	21.50	-12	20,094	-0.06%
2018/06/04	2	21.15	1	21.20	21.25	1	19,888	0.01%
2018/06/01	0	0.00	0.4	21.15	21.10	-0.4	19,806	0.00%
2018/05/31	0	0.00	0	21.00	20.90	0	19,617	0.00%
2018/05/30	15	21.05	1	21.05	21.00	14	18,518	0.08%
2018/05/29	5	21.20	0	0.00	21.30	5	18,050	0.03%
2018/05/23	1	21.15	0	0.00	21.15	1	18,745	0.01%
2018/05/22	1	21.20	1	21.20	21.25	0	18,789	0.00%
2018/05/18	0	0.00	7	21.16	21.15	-7	19,484	-0.04%
2018/05/15	0	0.00	10	21.18	21.15	-10	20,236	-0.05%
2018/05/14	10	21.00	10	21.25	21.20	0	21,219	0.00%
2018/05/10	0	0.00	3	20.70	20.80	-3	20,762	-0.01%
2018/05/09	0	0.00	1	20.70	20.70	-1	20,623	0.00%
2018/05/08	3	20.67	0	0.00	20.70	3	20,609	0.01%
2018/05/07	9	20.69	0	0.00	20.70	9	20,482	0.04%
2018/05/04	13	20.62	10	20.60	20.70	3	20,229	0.01%
2018/05/03	32	20.67	10	20.60	20.55	22	19,964	0.11%
2018/05/02	20	20.90	6.4	20.90	20.85	13.6	19,853	0.07%
2018/04/30	5	20.65	10	20.91	21.00	-5	19,823	-0.03%
2018/04/27	0.4	20.60	10	20.55	20.60	-9.6	19,442	-0.05%
2018/04/26	19	20.50	29	20.55	20.55	-10	19,337	-0.05%
2018/04/25	1	20.20	7	20.11	20.25	-6	18,756	-0.03%
2018/04/24	7	20.25	2	20.20	20.25	5	18,750	0.03%
2018/04/23	4	20.30	0	0.00	20.15	4	18,664	0.02%
2018/04/20	0	0.00	7	20.30	20.35	-7	18,459	-0.04%
2018/04/19	0	0.00	2	20.18	20.20	-2	18,391	-0.01%
2018/04/18	0	0.00	2	20.10	20.10	-2	18,405	-0.01%
2018/04/16	1	20.05	0	0.00	20.15	1	18,419	0.01%
2018/04/13	0	0.00	2	20.10	20.05	-2	18,429	-0.01%
2018/04/10	0	0.00	2	19.65	19.80	-2	18,443	-0.01%
2018/04/09	1	19.45	0	0.00	19.60	1	18,617	0.01%
2018/04/03	6	19.47	0	0.00	19.45	6	18,393	0.03%
2018/04/02	3.1	19.45	0	0.00	19.50	3.1	18,244	0.02%
2018/03/30	1	19.55	1	19.60	19.50	0	18,148	0.00%
2018/03/28	1	19.40	0	0.00	19.50	1	17,940	0.01%
2018/03/27	1	19.45	0	0.00	19.45	1	17,863	0.01%
2018/03/26	5	19.35	1	19.35	19.35	4	17,556	0.02%
2018/03/23	11	19.39	5	19.38	19.40	6	17,404	0.03%
2018/03/21	0.3	19.60	0	0.00	19.60	0.3	17,019	0.00%
2018/03/20	10	19.50	0	0.00	19.50	10	17,193	0.06%
2018/03/19	0	0.00	1	19.45	19.60	-1	17,095	-0.01%
2018/03/16	1	19.35	0	0.00	19.30	1	16,798	0.01%
2018/03/15	7	19.40	0	0.00	19.35	7	16,415	0.04%
2018/03/14	3	19.45	0	0.00	19.45	3	16,414	0.02%
2018/03/12	3	19.40	0	0.00	19.50	3	16,407	0.02%
2018/03/08	5	19.40	0	0.00	19.35	5	16,711	0.03%
2018/03/06	1	19.25	0	0.00	19.35	1	17,009	0.01%
2018/03/05	2	19.28	0	0.00	19.20	2	17,229	0.01%
2018/03/02	13	19.30	0	0.00	19.35	13	17,120	0.08%
2018/03/01	3	19.45	0	0.00	19.40	3	17,038	0.02%
2018/02/27	1	19.45	1	19.45	19.35	0	16,915	0.00%
2018/02/26	1	19.50	3	19.40	19.50	-2	16,660	-0.01%
2018/02/23	3	19.30	0	0.00	19.30	3	16,730	0.02%
2018/02/22	1	19.25	1	19.25	19.30	0	17,184	0.00%
2018/02/21	3	19.28	11	19.11	19.30	-8	17,463	-0.05%
2018/02/12	6	18.85	2	18.90	18.80	4	17,075	0.02%
2018/02/09	1	18.75	0	0.00	18.70	1	16,791	0.01%
2018/02/08	0	0.00	2	18.85	18.90	-2	16,543	-0.01%
2018/02/07	1	18.85	0	0.00	18.65	1	16,492	0.01%
2018/02/06	50.1	18.53	4	18.54	18.50	46.1	16,036	0.29%
2018/02/05	4	19.06	0	0.00	19.10	4	14,890	0.03%
2018/02/02	2	19.25	0	0.00	19.30	2	14,702	0.01%
2018/02/01	1	19.35	1	19.35	19.30	0	14,743	0.00%
2018/01/31	6	19.25	3	19.22	19.20	3	14,772	0.02%
2018/01/30	1	19.35	0	0.00	19.30	1	14,652	0.01%
2018/01/26	0.1	19.45	5	19.45	19.45	-4.9	14,560	-0.03%
2018/01/24	15	19.31	2	19.30	19.45	13	14,371	0.09%
2018/01/23	0	0.00	4	19.50	19.55	-4	14,207	-0.03%
2018/01/22	2	19.60	0	0.00	19.60	2	14,192	0.01%
2018/01/19	0	0.00	15	19.50	19.60	-15	14,125	-0.11%
2018/01/17	5	19.43	0	0.00	19.50	5	14,104	0.04%
2018/01/16	1	19.55	0	0.00	19.45	1	13,944	0.01%
2018/01/15	2	19.50	1	19.45	19.50	1	13,804	0.01%
2018/01/12	3	19.48	0	0.00	19.50	3	13,625	0.02%
2018/01/10	2	19.50	0	0.00	19.60	2	13,576	0.01%
2018/01/09	0.1	19.50	0	0.00	19.60	0.1	13,486	0.00%
2018/01/08	2	19.53	13.7	19.58	19.60	-11.7	13,493	-0.09%
2018/01/04	0	0.00	2	19.20	19.30	-2	13,178	-0.02%
2018/01/03	2	19.15	15	19.21	19.35	-13	13,256	-0.10%
2018/01/02	3	18.90	0.1	18.90	18.90	2.9	12,821	0.02%