玉山金 (2884)-合庫-台南券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.45
漲跌
▲0.10
漲幅
+0.37%
成交量
45,250張
產業
上市金融類股
3216人加入追蹤

立即追蹤
本地時間:14:30(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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/11/22	3	27.15	2	27.45	27.45	1	22,175	0.00%
2024/11/21	6	26.86	0	0.00	27.35	6	21,646	0.03%
2024/11/20	0	0.00	2	27.10	27.05	-2	20,916	-0.01%
2024/11/19	10	26.94	0	0.00	27.10	10	19,862	0.05%
2024/11/18	6	26.93	1	27.15	27.15	5	18,827	0.03%
2024/11/15	0	0.00	2	26.95	26.85	-2	18,125	-0.01%
2024/11/14	30	26.84	0.1	26.85	26.70	29.9	17,992	0.17%
2024/11/13	0	27.08	0	27.15	27.10	0	17,725	0.00%
2024/11/12	30.9	27.04	0	0.00	27.15	30.9	17,893	0.17%
2024/11/11	1	27.30	20.2	27.40	27.45	-19.2	17,642	-0.11%
2024/11/08	10	27.35	3	27.45	27.45	7	17,939	0.04%
2024/11/07	11	27.41	3	27.55	27.40	8	18,494	0.04%
2024/11/06	0	0.00	6	27.20	27.05	-6	18,659	-0.03%
2024/11/05	3	27.20	0	0.00	27.30	3	18,890	0.02%
2024/11/04	0.2	27.40	1	27.35	27.35	-0.8	19,382	0.00%
2024/11/01	16.4	26.85	2.1	27.07	26.85	14.3	20,312	0.07%
2024/10/30	10	27.20	0.1	27.35	27.40	9.9	20,091	0.05%
2024/10/29	57.6	27.34	45.1	27.22	27.30	12.5	20,367	0.06%
2024/10/28	46.2	27.60	0	0.00	27.50	46.2	20,578	0.22%
2024/10/25	2	27.70	0	0.00	27.65	2	21,092	0.01%
2024/10/24	25.5	27.80	4.7	27.85	27.85	20.8	21,866	0.10%
2024/10/23	23.4	28.00	0	0.00	27.90	23.4	23,000	0.10%
2024/10/22	4	28.10	2	28.15	28.20	2	23,654	0.01%
2024/10/21	2.5	28.29	10	28.39	28.15	-7.5	24,287	-0.03%
2024/10/18	2	28.75	45	28.72	28.80	-43	24,720	-0.17%
2024/10/16	0.1	28.45	0.1	28.35	28.35	-0.1	25,827	0.00%
2024/10/15	0	0.00	1.9	28.46	28.65	-1.9	26,109	-0.01%
2024/10/14	0	0.00	0.2	28.15	28.30	-0.2	26,307	0.00%
2024/10/11	0	0.00	0.6	28.16	28.15	-0.6	26,491	0.00%
2024/10/09	0	0.00	25.1	28.10	28.05	-25.1	26,719	-0.09%
2024/10/08	5.2	27.80	0	0.00	27.95	5.2	26,967	0.02%
2024/10/07	6.3	27.83	0.5	28.20	28.10	5.8	27,092	0.02%
2024/10/04	26.7	27.95	0	0.00	28.00	26.7	27,123	0.10%
2024/10/01	0.8	28.50	6.4	28.37	28.65	-5.6	26,858	-0.02%
2024/09/27	3.1	28.27	1	28.51	28.30	2.1	27,077	0.01%
2024/09/26	0	0.00	8.2	28.70	28.65	-8.2	26,996	-0.03%
2024/09/25	0.2	28.55	2.4	28.69	28.50	-2.2	26,988	-0.01%
2024/09/24	0	0.00	6.2	28.48	28.50	-6.2	27,074	-0.02%
2024/09/23	0	0.00	37	28.29	28.40	-37	27,230	-0.14%
2024/09/20	0	0.00	38.1	28.15	28.20	-38.1	27,312	-0.14%
2024/09/19	0	0.00	0.2	27.85	27.85	-0.2	27,240	0.00%
2024/09/18	0	0.00	1	27.80	27.85	-1	27,325	0.00%
2024/09/16	0	0.00	16.1	27.70	27.70	-16.1	27,622	-0.06%
2024/09/11	0	0.00	3	27.85	27.60	-3	28,398	-0.01%
2024/09/10	0	0.00	6	27.90	27.95	-6	28,441	-0.02%
2024/09/09	0	0.00	2.4	27.32	27.90	-2.4	28,254	-0.01%
2024/09/06	0	0.00	10.5	27.16	27.50	-10.5	28,154	-0.04%
2024/09/05	0.4	27.30	5	27.60	27.30	-4.6	28,213	-0.02%
2024/09/04	6.6	27.21	0	27.35	27.25	6.5	28,333	0.02%
2024/09/03	3.8	27.89	0	27.95	27.65	3.8	28,137	0.01%
2024/09/02	0	0.00	26	28.15	28.10	-26	28,285	-0.09%
2024/08/30	1.7	28.00	1.2	28.09	28.20	0.5	28,505	0.00%
2024/08/29	1.6	27.93	1.4	27.92	27.95	0.2	28,306	0.00%
2024/08/28	1	27.65	4.5	27.73	27.85	-3.5	28,804	-0.01%
2024/08/27	0	0.00	1	27.90	27.90	-1	30,682	0.00%
2024/08/26	0	0.00	7.2	27.71	27.90	-7.2	30,998	-0.02%
2024/08/23	0	27.35	1	27.45	27.40	-1	31,165	0.00%
2024/08/22	0	0.00	36.2	27.35	27.40	-36.2	31,283	-0.12%
2024/08/21	0.5	27.20	10	27.20	27.35	-9.5	31,623	-0.03%
2024/08/20	0	0.00	1	27.30	27.30	-1	31,956	0.00%
2024/08/19	1	27.20	0	0.00	27.15	1	32,949	0.00%
2024/08/16	10	27.20	12.3	27.23	27.30	-2.3	33,710	-0.01%
2024/08/15	49	26.86	11	26.86	26.70	38	34,426	0.11%
2024/08/14	0.3	27.25	133.3	27.22	27.25	-133	35,510	-0.37%	大賣/鉅額交易
2024/08/13	7.2	26.76	0	0.00	26.80	7.2	36,429	0.02%
2024/08/12	0.1	26.90	16.6	27.10	27.00	-16.5	36,545	-0.05%
2024/08/09	15.1	26.54	6.5	26.73	26.65	8.5	36,425	0.02%
2024/08/08	0	0.00	18	25.97	25.80	-18	36,014	-0.05%
2024/08/07	23	25.75	1	25.90	25.90	22	35,903	0.06%
2024/08/06	31	25.71	14.5	25.43	25.75	16.5	35,931	0.05%
2024/08/05	147.5	25.80	16	25.34	25.35	131.5	35,513	0.37%	大買/鉅額交易
2024/08/02	15	26.22	5	26.10	26.45	10	34,697	0.03%
2024/08/01	6.1	26.49	6.3	26.52	26.65	-0.2	34,521	0.00%
2024/07/31	11	26.34	2	26.60	26.55	9	34,624	0.03%
2024/07/30	32.7	26.24	0.6	26.35	26.25	32.1	34,344	0.09%
2024/07/29	18.5	26.91	3	26.73	26.70	15.5	33,901	0.05%
2024/07/26	44.9	27.16	14	27.06	27.00	30.9	33,348	0.09%
2024/07/23	12	29.98	7	29.86	29.80	5	32,615	0.02%
2024/07/22	16	29.58	9	29.55	29.70	7	31,924	0.02%
2024/07/19	17.4	30.19	5	30.50	30.25	12.4	31,416	0.04%
2024/07/18	0	0.00	40.2	30.37	30.45	-40.2	30,911	-0.13%
2024/07/17	11	30.05	11.3	30.00	30.05	-0.3	30,308	0.00%
2024/07/15	1	29.80	96.4	29.86	30.00	-95.4	29,944	-0.32%
2024/07/12	0.2	29.80	20.8	29.85	29.90	-20.6	29,800	-0.07%
2024/07/11	8	29.64	11.6	29.85	29.85	-3.6	29,938	-0.01%
2024/07/10	24	29.45	5	29.53	29.60	19	30,359	0.06%
2024/07/09	1.4	29.21	1	29.20	29.25	0.4	30,202	0.00%
2024/07/08	1	29.25	2.1	29.05	29.25	-1.1	30,075	0.00%
2024/07/05	6	29.22	5.2	29.21	29.25	0.8	29,962	0.00%
2024/07/04	4	29.19	5.4	29.17	29.25	-1.4	30,026	0.00%
2024/07/03	13	28.90	3.4	28.94	29.05	9.6	29,942	0.03%
2024/07/02	1	28.65	0	0.00	28.75	1	29,776	0.00%
2024/07/01	11	28.60	0	0.00	28.75	11	30,048	0.04%
2024/06/28	1	28.85	0	0.00	28.55	1	30,067	0.00%
2024/06/27	2.2	28.44	178.3	28.55	28.60	-176.1	29,873	-0.59%	大賣/鉅額交易
2024/06/26	2.1	28.78	2	28.70	28.80	0.1	29,720	0.00%
2024/06/25	1	28.95	132.4	28.96	29.10	-131.4	29,742	-0.44%	大賣/鉅額交易
2024/06/24	1	28.90	123.6	28.95	29.00	-122.6	29,648	-0.41%	大賣/鉅額交易
2024/06/21	0	0.00	0.7	28.85	28.90	-0.7	29,922	0.00%
2024/06/20	1	28.80	0	0.00	29.00	1	29,718	0.00%
2024/06/19	0	0.00	14.4	28.96	28.95	-14.4	29,989	-0.05%
2024/06/18	0	0.00	11.2	28.85	28.85	-11.2	29,873	-0.04%
2024/06/17	1	28.70	0.2	28.70	28.70	0.8	29,953	0.00%
2024/06/14	0	0.00	0.3	28.65	28.75	-0.3	30,207	0.00%
2024/06/13	0	0.00	22	28.90	28.70	-22	30,815	-0.07%
2024/06/12	0	0.00	1	28.75	28.75	-1	31,291	0.00%
2024/06/11	2.1	28.75	6	28.75	28.60	-3.9	31,762	-0.01%
2024/06/07	0	0.00	10	28.90	28.95	-10	31,721	-0.03%
2024/06/06	0	0.00	17.7	28.77	28.85	-17.7	31,698	-0.06%
2024/06/05	1.2	28.38	6	28.62	28.60	-4.8	31,635	-0.02%
2024/06/04	8	28.38	0.5	28.50	28.35	7.5	31,708	0.02%
2024/06/03	5	28.65	10.5	28.60	28.60	-5.5	31,681	-0.02%
2024/05/31	0	0.00	23.2	28.79	28.60	-23.2	31,204	-0.07%
2024/05/30	32	27.78	0	0.00	27.70	32	29,475	0.11%
2024/05/29	12.2	28.02	11.2	28.11	27.90	1	29,317	0.00%
2024/05/28	1.2	28.49	20	28.45	28.40	-18.8	29,067	-0.06%
2024/05/27	2	28.10	22	28.55	28.65	-20	29,542	-0.07%
2024/05/24	37	28.25	1	28.30	28.30	36	29,801	0.12%
2024/05/23	2	28.25	6.7	28.34	28.65	-4.7	29,765	-0.02%
2024/05/22	4.1	28.62	7	28.79	28.50	-2.9	28,969	-0.01%
2024/05/21	18	28.65	1	29.00	28.85	17	28,352	0.06%
2024/05/20	0.1	28.85	14.2	29.27	29.40	-14.1	27,499	-0.05%
2024/05/17	10.2	28.75	43.2	28.92	29.00	-33	26,294	-0.13%
2024/05/16	2	28.08	1	28.25	28.30	1	25,180	0.00%
2024/05/15	23	28.22	14	28.07	28.00	9	24,945	0.04%
2024/05/14	7	27.99	4.2	28.06	27.90	2.8	25,005	0.01%
2024/05/13	0	0.00	27.8	28.50	28.30	-27.8	25,333	-0.11%
2024/05/10	2	28.20	13.4	28.26	28.50	-11.4	25,250	-0.05%
2024/05/09	4	28.04	1	28.10	27.90	3	25,063	0.01%
2024/05/08	0	0.00	2.3	28.16	28.25	-2.3	24,971	-0.01%
2024/05/07	0.1	28.10	14.1	28.14	28.20	-14	24,922	-0.06%
2024/05/06	115	28.03	13.2	28.02	28.10	101.8	24,685	0.41%	大買/鉅額交易
2024/05/03	0.3	27.68	0.3	27.55	27.60	0	24,200	0.00%
2024/05/02	5.3	27.55	8	27.69	27.45	-2.7	24,077	-0.01%
2024/04/30	17.9	27.68	31	27.65	27.40	-13.1	24,007	-0.05%
2024/04/29	5	27.50	30.2	27.49	27.65	-25.2	23,856	-0.11%
2024/04/26	0.3	27.10	0	0.00	27.10	0.3	23,407	0.00%
2024/04/25	7.3	26.98	0	0.00	27.15	7.3	23,519	0.03%
2024/04/24	12	27.15	4	27.30	27.05	8	23,463	0.03%
2024/04/23	0	0.00	51	27.28	27.20	-51	23,582	-0.22%
2024/04/22	0	0.00	83	26.99	27.05	-83	23,508	-0.35%
2024/04/19	43.5	26.69	12	26.50	26.55	31.5	23,286	0.14%
2024/04/18	2.7	26.91	12.8	26.88	27.00	-10.2	22,782	-0.04%
2024/04/17	4	26.23	3.2	26.39	26.50	0.8	22,603	0.00%
2024/04/16	27	26.46	6	26.77	26.30	21	22,238	0.09%
2024/04/15	4.9	27.06	1	27.10	27.05	3.9	21,578	0.02%
2024/04/12	0	0.00	4	27.10	27.10	-4	21,487	-0.02%
2024/04/11	2	27.15	2.1	27.15	27.25	-0.1	21,342	0.00%
2024/04/10	0	0.00	1	27.15	27.15	-1	21,272	0.00%
2024/04/09	0	0.00	2	27.30	27.30	-2	21,201	-0.01%
2024/04/08	0	0.00	2.1	27.12	27.15	-2.1	21,091	-0.01%
2024/04/03	10	26.92	0	0.00	26.90	10	20,964	0.05%
2024/04/02	0	0.00	1	27.30	27.30	-1	20,732	0.00%
2024/04/01	0	0.00	2.7	27.32	27.35	-2.7	20,725	-0.01%
2024/03/29	11	27.24	3.2	27.25	27.25	7.8	20,636	0.04%
2024/03/28	1	27.10	0	0.00	27.15	1	20,438	0.00%
2024/03/27	18	27.22	1	27.10	27.20	17	20,255	0.08%
2024/03/26	7	27.27	12	27.24	27.35	-5	20,157	-0.02%
2024/03/25	10	27.10	15	27.09	27.05	-5	19,831	-0.03%
2024/03/22	10	27.10	28	27.02	27.10	-18	19,769	-0.09%
2024/03/21	0	0.00	9	26.78	26.75	-9	19,355	-0.05%
2024/03/20	3	26.47	20.7	26.45	26.50	-17.7	19,372	-0.09%
2024/03/19	5.1	26.48	1.4	26.55	26.55	3.7	19,384	0.02%
2024/03/18	87	26.65	23.6	26.46	26.50	63.4	19,138	0.33%
2024/03/15	6.2	26.00	12.7	26.03	26.20	-6.6	18,545	-0.04%
2024/03/14	14.4	25.92	31.6	25.97	26.05	-17.2	17,906	-0.10%
2024/03/13	0	0.00	519	25.60	25.70	-519	17,429	-2.98%	大賣/鉅額交易
2024/03/12	0	0.00	12.2	25.60	25.65	-12.2	17,248	-0.07%
2024/03/11	6	25.37	0	0.00	25.50	6	17,255	0.03%
2024/03/08	3.2	25.25	9.5	25.28	25.30	-6.3	17,111	-0.04%
2024/03/07	0.5	25.30	12	25.40	25.40	-11.5	16,848	-0.07%
2024/03/06	6.2	25.38	7	25.37	25.40	-0.8	16,754	0.00%
2024/03/05	14	25.35	0	0.00	25.30	14	17,078	0.08%
2024/03/01	8	25.20	13.6	25.30	25.35	-5.6	17,143	-0.03%
2024/02/29	3	25.28	7	25.31	25.25	-4	17,045	-0.02%
2024/02/27	27.7	25.00	45.3	24.95	25.10	-17.6	16,349	-0.11%
2024/02/26	49	24.34	0	0.00	24.35	49	15,680	0.31%
2024/02/23	16.9	24.48	0	24.55	24.40	16.9	15,393	0.11%
2024/02/22	19.1	24.58	0	0.00	24.50	19.1	15,548	0.12%
2024/02/21	10	24.66	1.6	24.78	24.65	8.4	15,462	0.05%
2024/02/20	10	24.79	35	24.85	24.75	-25	15,474	-0.16%
2024/02/19	13	24.72	2	24.73	24.80	11	15,942	0.07%
2024/02/16	18	24.60	2	24.60	24.65	16	16,164	0.10%
2024/02/15	225	24.65	2	24.80	24.65	223	16,245	1.37%	大買/鉅額交易
2024/02/05	18.1	24.53	0	0.00	24.50	18.1	16,018	0.11%
2024/02/02	5	24.78	0.1	24.85	24.85	4.9	15,635	0.03%
2024/02/01	0.8	24.80	1.3	24.85	24.90	-0.5	15,583	0.00%
2024/01/31	2	24.75	3	24.75	24.75	-1	15,622	-0.01%
2024/01/30	4	24.81	3	24.80	24.75	1	15,642	0.01%
2024/01/29	5	24.91	14	24.94	25.00	-9	15,754	-0.06%
2024/01/26	2	24.90	2	24.88	24.85	0	15,870	0.00%
2024/01/25	0	0.00	10.8	24.65	24.65	-10.8	15,891	-0.07%
2024/01/24	4	24.59	3	24.70	24.65	1	15,832	0.01%
2024/01/23	6	24.62	0	0.00	24.65	6	15,780	0.04%
2024/01/22	16	24.60	0	0.00	24.55	16	15,738	0.10%
2024/01/19	3.2	24.70	0.1	24.65	24.70	3.2	15,569	0.02%
2024/01/18	22.4	24.63	0	0.00	24.55	22.4	15,506	0.14%
2024/01/17	21.1	24.77	1	24.80	24.60	20.1	15,396	0.13%
2024/01/16	14.6	25.02	0	0.00	25.00	14.6	15,148	0.10%
2024/01/15	5.5	25.35	0.9	25.40	25.40	4.6	14,957	0.03%
2024/01/12	1	25.30	3	25.35	25.35	-2	15,170	-0.01%
2024/01/11	0	0.00	6	25.45	25.40	-6	15,220	-0.04%
2024/01/10	1	25.50	6.1	25.40	25.40	-5.1	15,145	-0.03%
2024/01/09	5	25.61	0	0.00	25.50	5	15,226	0.03%
2024/01/08	0	0.00	1.8	25.82	25.80	-1.8	15,229	-0.01%
2024/01/05	0	0.00	2	25.65	25.65	-2	15,177	-0.01%
2024/01/03	2	25.48	0	0.00	25.60	2	15,632	0.01%
2024/01/02	5	25.75	5.7	25.78	25.90	-0.7	15,580	0.00%
2023/12/29	2	25.75	6	25.75	25.80	-4	15,639	-0.03%
2023/12/28	4	25.68	10	25.80	25.80	-6	15,982	-0.04%
2023/12/27	2	25.65	28	25.67	25.70	-26	15,958	-0.16%
2023/12/26	0	0.00	3.1	25.40	25.50	-3.1	15,869	-0.02%
2023/12/25	2	25.30	0	0.00	25.35	2	15,844	0.01%
2023/12/22	2.7	25.33	2.1	25.35	25.40	0.7	15,902	0.00%
2023/12/21	4.1	25.22	1	25.40	25.40	3.1	15,928	0.02%
2023/12/20	3.2	25.39	0.3	25.40	25.40	2.9	15,837	0.02%
2023/12/19	20	25.40	0	0.00	25.50	20	15,759	0.13%
2023/12/18	0	0.00	1.4	25.63	25.65	-1.4	15,928	-0.01%
2023/12/15	0	0.00	1.2	25.77	25.70	-1.2	16,006	-0.01%
2023/12/14	0	0.00	5.1	25.73	25.75	-5.1	15,631	-0.03%
2023/12/13	3	25.39	1.3	25.46	25.45	1.8	15,320	0.01%
2023/12/12	2	25.45	9.5	25.45	25.50	-7.5	15,780	-0.05%
2023/12/11	2	25.53	1	25.50	25.60	1	15,935	0.01%
2023/12/08	0	0.00	21.5	25.55	25.60	-21.5	15,933	-0.13%
2023/12/07	0	0.00	2	25.50	25.50	-2	15,995	-0.01%
2023/12/06	0.1	25.50	1.5	25.52	25.55	-1.5	16,053	-0.01%
2023/12/05	0	25.25	1	25.45	25.45	-1	15,903	-0.01%
2023/12/04	12	25.21	1	25.20	25.25	11	15,964	0.07%
2023/12/01	111	25.30	1.9	25.26	25.25	109.1	16,050	0.68%	大買/鉅額交易
2023/11/30	60	25.50	29	25.60	25.60	31	15,938	0.19%
2023/11/29	80	25.60	0.1	25.60	25.55	79.9	15,390	0.52%
2023/11/28	0.1	25.40	12	25.61	25.70	-11.9	15,247	-0.08%
2023/11/27	41	25.40	0	0.00	25.35	41	15,485	0.26%
2023/11/24	20.7	25.50	7	25.48	25.50	13.7	15,446	0.09%
2023/11/22	6	25.50	0	0.00	25.50	6	15,421	0.04%
2023/11/21	1	25.60	29	25.58	25.70	-28	15,392	-0.18%
2023/11/20	0	0.00	5	25.12	25.20	-5	15,160	-0.03%
2023/11/17	2	25.15	4	25.15	25.15	-2	15,128	-0.01%
2023/11/16	0	0.00	25.2	24.84	25.15	-25.2	15,028	-0.17%
2023/11/15	3	24.52	0	0.00	24.60	3	14,492	0.02%
2023/11/14	7	24.46	0	0.00	24.50	7	14,218	0.05%
2023/11/13	6	24.52	3.4	24.56	24.50	2.6	14,179	0.02%
2023/11/10	5	24.40	1	24.50	24.50	4	14,489	0.03%
2023/11/09	6	24.50	0	0.00	24.45	6	14,577	0.04%
2023/11/08	2	24.48	0	0.00	24.55	2	14,809	0.01%
2023/11/07	1	24.30	2	24.38	24.50	-1	14,679	-0.01%
2023/11/06	0	0.00	5	24.59	24.55	-5	14,703	-0.03%
2023/11/03	0	0.00	16	24.40	24.35	-16	14,523	-0.11%
2023/11/02	0	0.00	7	24.19	24.15	-7	14,579	-0.05%
2023/11/01	1	23.85	2	23.90	23.85	-1	14,552	-0.01%
2023/10/31	5.1	23.85	0	0.00	23.85	5.1	14,678	0.03%
2023/10/30	17.2	23.85	0	24.00	23.85	17.2	14,894	0.12%
2023/10/27	2	23.98	1.9	23.90	24.00	0.1	14,857	0.00%
2023/10/26	6.2	23.85	0	0.00	23.80	6.2	15,070	0.04%
2023/10/25	4	23.98	0.4	24.00	23.95	3.6	15,050	0.02%
2023/10/24	2.6	23.96	30	23.95	23.95	-27.4	15,626	-0.18%
2023/10/23	32	23.98	7	23.96	24.05	25	16,228	0.15%
2023/10/20	13	24.09	2	24.00	24.00	11	16,482	0.07%
2023/10/19	7.2	24.26	14.1	24.30	24.20	-6.8	16,384	-0.04%
2023/10/18	4	24.55	1	24.50	24.50	3	16,613	0.02%
2023/10/17	3	24.60	9	24.66	24.70	-6	16,772	-0.04%
2023/10/16	0	0.00	2	24.65	24.70	-2	16,846	-0.01%
2023/10/13	1	24.50	0	0.00	24.65	1	16,874	0.01%
2023/10/12	0	0.00	14.1	24.64	24.75	-14.1	17,048	-0.08%
2023/10/11	9.2	24.49	15	24.51	24.60	-5.8	17,071	-0.03%
2023/10/06	1	24.10	1	24.15	24.20	0	16,857	0.00%
2023/10/05	8.3	24.00	0	0.00	24.00	8.3	16,946	0.05%
2023/10/04	20.2	23.82	1	23.85	23.80	19.2	16,918	0.11%
2023/10/03	1.1	24.12	0	0.00	24.10	1.1	16,657	0.01%
2023/10/02	2	24.18	2.2	24.25	24.15	-0.2	16,730	0.00%
2023/09/28	2	24.20	0	0.00	24.25	2	17,234	0.01%
2023/09/27	1	24.10	3	24.20	24.15	-2	17,375	-0.01%
2023/09/26	4.1	24.16	0	0.00	24.15	4.1	17,441	0.02%
2023/09/25	1	24.25	0	0.00	24.30	1	17,418	0.01%
2023/09/22	5	24.15	2	24.18	24.10	3	17,676	0.02%
2023/09/21	27.2	24.10	1	24.10	24.05	26.2	17,755	0.15%
2023/09/20	4	24.35	0.5	24.45	24.35	3.5	17,558	0.02%
2023/09/19	1.7	24.50	11.3	24.45	24.45	-9.6	17,476	-0.06%
2023/09/18	1	24.40	14	24.40	24.45	-13	17,648	-0.07%
2023/09/15	5.1	24.47	0.1	24.60	24.40	5	17,710	0.03%
2023/09/14	1	24.55	2	24.68	24.80	-1	17,220	-0.01%
2023/09/12	3.4	24.19	1	24.20	24.25	2.4	17,281	0.01%
2023/09/11	7.4	24.18	9	24.15	24.15	-1.6	17,201	-0.01%
2023/09/08	5.3	24.20	0	0.00	24.20	5.3	17,161	0.03%
2023/09/07	16.8	24.24	1.7	24.28	24.20	15.1	17,201	0.09%
2023/09/06	12.3	24.42	10.1	24.35	24.35	2.2	17,154	0.01%
2023/09/05	12.5	24.52	0	0.00	24.50	12.5	17,051	0.07%
2023/09/04	1	24.60	0.1	24.65	24.60	0.9	17,088	0.01%
2023/09/01	1.6	24.62	0	0.00	24.55	1.6	17,206	0.01%
2023/08/31	3.1	24.64	317.9	24.80	24.45	-314.8	17,334	-1.82%	大賣/鉅額交易
2023/08/30	1	24.75	0.2	24.90	24.80	0.8	17,105	0.00%
2023/08/29	1	24.55	0.5	24.70	24.60	0.5	17,267	0.00%
2023/08/25	15.6	24.41	0	0.00	24.35	15.6	17,853	0.09%
2023/08/24	12.4	24.43	10	24.40	24.40	2.4	17,935	0.01%
2023/08/23	4	24.58	0	0.00	24.55	4	17,763	0.02%
2023/08/22	13.5	24.72	1	24.65	24.65	12.5	17,798	0.07%
2023/08/21	3.4	24.78	10	24.85	24.85	-6.6	17,833	-0.04%
2023/08/18	15	24.62	0.2	24.70	24.60	14.8	17,896	0.08%
2023/08/17	18	24.43	10.3	24.40	24.50	7.8	17,943	0.04%
2023/08/16	15.7	24.61	5	24.60	24.55	10.7	17,968	0.06%
2023/08/15	7.3	25.02	5	25.35	25.00	2.3	18,074	0.01%
2023/08/14	17.2	25.52	1	25.60	25.35	16.2	18,157	0.09%
2023/08/11	2	25.70	0	0.00	25.70	2	18,303	0.01%
2023/08/10	0.3	25.81	2	25.80	25.85	-1.7	18,654	-0.01%
2023/08/09	0.1	25.80	46	25.70	25.90	-45.9	18,587	-0.25%
2023/08/08	5	25.63	3.5	25.66	25.60	1.6	18,629	0.01%
2023/08/04	5.6	25.65	1	25.55	25.55	4.6	19,029	0.02%
2023/08/02	11.9	25.72	2.1	25.65	25.65	9.8	19,034	0.05%
2023/08/01	0	0.00	6.4	25.91	25.95	-6.4	18,926	-0.03%
2023/07/31	3.8	25.93	1.3	25.87	25.85	2.5	18,911	0.01%
2023/07/28	1	26.00	2.2	26.00	25.95	-1.2	18,840	-0.01%
2023/07/27	8.2	25.96	3	26.00	26.00	5.2	19,073	0.03%
2023/07/26	1	26.90	3.5	26.83	26.95	-2.5	18,746	-0.01%
2023/07/25	2	26.45	0	0.00	26.55	2	18,198	0.01%
2023/07/24	3.2	26.25	2	26.20	26.25	1.2	17,976	0.01%
2023/07/21	0.1	26.50	0	0.00	26.45	0.1	17,922	0.00%
2023/07/20	3	26.52	441.1	26.45	26.60	-438.1	17,686	-2.48%	大賣/鉅額交易
2023/07/19	0	0.00	6.1	26.38	26.45	-6.1	17,536	-0.03%
2023/07/18	0	0.00	6	26.40	26.45	-6	17,454	-0.03%
2023/07/17	10.4	26.40	1	26.45	26.45	9.4	17,439	0.05%
2023/07/14	1	26.10	6	26.16	26.30	-5	17,330	-0.03%
2023/07/13	1	26.05	9.4	26.04	26.00	-8.4	17,212	-0.05%
2023/07/12	1	25.75	2	25.80	25.95	-1	17,202	-0.01%
2023/07/11	8	25.55	2	25.80	25.80	6	17,178	0.03%
2023/07/10	23	25.47	2	25.55	25.45	21	17,133	0.12%
2023/07/07	3.4	25.48	5.1	25.53	25.55	-1.7	17,090	-0.01%
2023/07/06	7.2	25.89	0	0.00	25.80	7.2	17,046	0.04%
2023/07/04	9.1	26.00	17.6	25.98	26.05	-8.5	16,516	-0.05%
2023/06/30	4	25.93	3	26.18	26.05	1	17,383	0.01%
2023/06/29	17.1	25.99	0	0.00	25.95	17.1	17,356	0.10%
2023/06/28	1	26.15	3	26.05	26.10	-2	17,343	-0.01%
2023/06/27	1	26.15	1	26.15	26.20	0	17,375	0.00%
2023/06/26	12	26.43	2	26.40	26.35	10	17,445	0.06%
2023/06/21	10	26.30	16.9	26.37	26.40	-6.9	17,372	-0.04%
2023/06/20	3	26.20	2.1	26.21	26.30	0.9	17,509	0.00%
2023/06/19	0	0.00	16.2	26.12	26.30	-16.2	17,602	-0.09%
2023/06/16	2	26.25	35	26.34	26.20	-33	17,763	-0.19%
2023/06/15	3	26.13	85	26.19	26.25	-82	17,695	-0.46%
2023/06/14	11	26.30	0.2	26.35	26.25	10.8	18,005	0.06%
2023/06/13	1	26.10	2.4	26.29	26.30	-1.4	18,799	-0.01%
2023/06/12	1.1	26.25	10	26.15	26.20	-8.9	18,972	-0.05%
2023/06/09	1	26.60	0	0.00	26.50	1	19,209	0.01%
2023/06/08	1	26.50	1.7	26.60	26.60	-0.7	19,690	0.00%
2023/06/07	0	26.50	6.5	26.56	26.70	-6.5	20,013	-0.03%
2023/06/06	3	26.45	6.2	26.63	26.55	-3.2	20,186	-0.02%
2023/06/05	10	26.45	42.7	26.40	26.35	-32.7	20,288	-0.16%
2023/06/02	0	0.00	18	26.04	26.00	-18	20,283	-0.09%
2023/06/01	1	25.85	1	25.90	25.85	0	20,341	0.00%
2023/05/31	2.2	25.93	0	0.00	25.90	2.2	20,433	0.01%
2023/05/30	100.1	25.90	0.2	25.95	25.90	99.9	20,093	0.50%
2023/05/29	3	25.83	0	25.85	25.80	3	20,295	0.01%
2023/05/26	4.8	25.83	6.2	25.78	25.75	-1.4	21,019	-0.01%
2023/05/25	3	25.87	23	25.80	25.80	-20	21,338	-0.09%
2023/05/24	1.2	26.00	65	26.01	26.10	-63.8	21,844	-0.29%
2023/05/23	21.5	26.19	60	26.15	26.10	-38.5	24,309	-0.16%
2023/05/22	7.5	26.17	0	0.00	26.20	7.5	24,670	0.03%
2023/05/19	0	0.00	8.5	26.22	26.30	-8.5	24,822	-0.03%
2023/05/18	4	25.95	34	25.97	26.00	-30	24,535	-0.12%
2023/05/17	0.8	25.66	28.5	25.88	25.90	-27.7	24,518	-0.11%
2023/05/16	0	0.00	30.4	25.62	25.70	-30.4	24,504	-0.12%
2023/05/15	0	0.00	16.8	25.22	25.30	-16.8	24,649	-0.07%
2023/05/12	3	25.18	8	25.20	25.25	-5	24,732	-0.02%
2023/05/11	12.8	25.36	0	0.00	25.45	12.8	24,717	0.05%
2023/05/10	7.8	25.43	16.7	25.42	25.50	-8.9	24,967	-0.04%
2023/05/09	1.3	24.92	39.5	25.00	25.05	-38.2	24,612	-0.16%
2023/05/08	1	24.95	8.3	24.99	24.95	-7.3	24,684	-0.03%
2023/05/05	2	24.95	5.5	24.91	24.95	-3.5	24,564	-0.01%
2023/05/04	0.3	24.87	3.1	24.88	24.90	-2.8	24,734	-0.01%
2023/05/03	0.8	24.75	14	24.67	24.80	-13.2	24,849	-0.05%
2023/05/02	11.4	24.69	0.3	24.95	24.90	11.1	25,028	0.04%
2023/04/28	0	0.00	3.2	24.90	24.95	-3.2	25,602	-0.01%
2023/04/27	1	24.85	0	0.00	24.80	1	25,915	0.00%
2023/04/26	13	24.90	0	0.00	24.95	13	26,074	0.05%
2023/04/25	2	24.90	6.2	24.92	24.95	-4.2	26,059	-0.02%
2023/04/24	5.2	24.71	24.1	24.94	25.00	-18.9	26,186	-0.07%
2023/04/21	4	24.86	0.1	24.80	24.85	3.9	26,318	0.01%
2023/04/20	1	24.95	0	0.00	24.90	1	26,408	0.00%
2023/04/19	3.1	25.02	12	25.09	25.05	-8.9	26,893	-0.03%
2023/04/18	10	25.20	20.4	25.25	25.30	-10.4	26,824	-0.04%
2023/04/17	4	25.16	6.1	25.15	25.25	-2.1	26,845	-0.01%
2023/04/14	5	25.35	2	25.38	25.45	3	26,928	0.01%
2023/04/13	1.1	25.20	1.1	25.30	25.30	0	26,870	0.00%
2023/04/12	1	25.20	5.1	25.15	25.30	-4.1	26,846	-0.02%
2023/04/11	5	25.15	3	25.22	25.25	2	26,870	0.01%
2023/04/10	7	24.95	37	24.99	25.00	-30	26,754	-0.11%
2023/04/07	8	24.99	7	25.15	25.00	1	26,718	0.00%
2023/04/06	4.6	25.42	8	25.49	25.45	-3.4	26,524	-0.01%
2023/03/31	0	0.00	8	25.22	25.30	-8	25,953	-0.03%
2023/03/30	4	24.94	0.2	25.00	25.00	3.9	25,577	0.02%
2023/03/29	5.9	24.91	0	0.00	24.90	5.9	25,366	0.02%
2023/03/28	2	24.75	7	24.79	24.80	-5	25,574	-0.02%
2023/03/27	1	24.65	10	24.71	24.70	-9	25,631	-0.04%
2023/03/24	1	24.70	0	0.00	24.70	1	25,780	0.00%
2023/03/23	23	24.36	38	24.59	24.65	-15	25,780	-0.06%
2023/03/22	3	24.33	11	24.35	24.45	-8	25,746	-0.03%
2023/03/21	2.9	24.02	0	0.00	23.95	2.9	25,969	0.01%
2023/03/20	24	23.70	1	23.70	23.75	23	25,940	0.09%
2023/03/17	8	23.72	0	0.00	23.70	8	25,820	0.03%
2023/03/16	37.8	23.62	2	23.60	23.55	35.8	25,737	0.14%
2023/03/15	16.5	24.09	27.5	24.13	24.00	-11	25,346	-0.04%
2023/03/14	8	24.09	1	24.05	24.05	7	25,227	0.03%
2023/03/13	28.9	24.29	27.2	24.23	24.35	1.7	24,999	0.01%
2023/03/10	9.8	24.62	0.2	24.70	24.55	9.6	24,830	0.04%
2023/03/09	18.8	24.83	0	0.00	24.85	18.8	24,730	0.08%
2023/03/08	5	24.95	2	25.00	25.00	3	25,046	0.01%
2023/03/07	0	0.00	20	24.95	25.00	-20	25,186	-0.08%
2023/03/06	16.2	24.75	22.2	24.85	24.85	-5.9	25,275	-0.02%
2023/03/03	24	24.67	6	24.79	24.65	18	25,394	0.07%
2023/03/02	12.8	24.67	1	24.70	24.70	11.8	25,413	0.05%
2023/03/01	29.6	24.79	4.4	24.82	24.80	25.2	25,464	0.10%
2023/02/24	6.2	24.93	10	24.95	24.95	-3.8	25,274	-0.02%
2023/02/23	288	24.90	135	24.88	24.95	153	24,712	0.62%	大買/大賣/鉅額交易
2023/02/22	20.2	24.81	19.9	24.87	24.90	0.2	24,520	0.00%
2023/02/21	78.1	24.67	78.5	24.66	24.75	-0.4	24,211	0.00%
2023/02/20	11.3	25.94	43.7	25.93	26.00	-32.4	22,032	-0.15%
2023/02/17	1.1	25.35	15	25.41	25.40	-13.9	22,020	-0.06%
2023/02/16	5	25.11	0.3	25.20	25.10	4.7	22,302	0.02%
2023/02/15	8.1	25.17	1	25.05	25.05	7.1	22,859	0.03%
2023/02/14	12.1	25.25	7	25.26	25.25	5.1	22,744	0.02%
2023/02/13	2.2	24.92	11.1	24.96	25.20	-8.9	22,744	-0.04%
2023/02/10	13.5	24.69	1	24.70	24.70	12.5	22,403	0.06%
2023/02/09	2	24.50	0	0.00	24.60	2	22,403	0.01%
2023/02/08	21	24.54	1.8	24.59	24.50	19.2	22,448	0.09%
2023/02/07	13.3	24.47	0.7	24.55	24.40	12.6	22,204	0.06%
2023/02/06	18.8	24.55	1.1	24.56	24.50	17.7	22,109	0.08%
2023/02/03	7.2	24.68	0	0.00	24.70	7.2	21,991	0.03%
2023/02/02	17	24.66	1	24.70	24.65	16	22,066	0.07%
2023/02/01	4.5	24.68	0	0.00	24.65	4.5	21,983	0.02%
2023/01/31	12.1	24.63	11	24.64	24.50	1.1	22,091	0.00%
2023/01/30	4	24.50	16.3	24.70	24.90	-12.3	21,892	-0.06%
2023/01/17	7.1	24.24	0	0.00	24.15	7.1	21,493	0.03%
2023/01/16	1	24.50	18	24.55	24.45	-17	21,542	-0.08%
2023/01/13	1.7	24.32	0	0.00	24.25	1.7	21,747	0.01%
2023/01/12	4.1	24.08	0	0.00	24.05	4.1	22,253	0.02%
2023/01/11	7.4	24.23	1	24.35	24.20	6.4	22,618	0.03%
2023/01/10	11	24.40	0	0.00	24.50	11	23,176	0.05%
2023/01/09	0	0.00	18	24.39	24.60	-18	23,482	-0.08%
2023/01/06	0.1	24.00	12	24.00	23.95	-11.9	23,520	-0.05%
2023/01/05	0	0.00	6.1	24.00	24.00	-6.1	24,293	-0.03%
2023/01/04	10.8	23.82	0	0.00	23.80	10.8	24,469	0.04%
2023/01/03	12.1	24.03	2	24.05	24.00	10.1	24,994	0.04%
2022/12/30	5	24.15	0	0.00	24.05	5	25,089	0.02%
2022/12/29	12	23.98	0	0.00	24.10	12	25,674	0.05%
2022/12/28	2	24.13	0	0.00	24.05	2	25,844	0.01%
2022/12/27	1	24.20	6	24.23	24.30	-5	26,088	-0.02%
2022/12/26	0	0.00	17	24.24	24.15	-17	26,483	-0.06%
2022/12/23	6	24.10	0	0.00	24.10	6	26,908	0.02%
2022/12/22	0	0.00	2	24.25	24.35	-2	27,330	-0.01%
2022/12/21	0.2	24.10	0	0.00	24.10	0.2	27,681	0.00%
2022/12/20	8.1	23.99	5	24.12	24.00	3.1	27,990	0.01%
2022/12/19	4.2	24.10	0	0.00	24.30	4.2	28,030	0.01%
2022/12/16	4.1	24.28	0	0.00	24.25	4.1	28,079	0.01%
2022/12/14	1	24.65	9	24.54	24.65	-8	28,358	-0.03%
2022/12/13	9	24.25	0.8	24.59	24.20	8.2	28,309	0.03%
2022/12/12	1.2	24.53	0	0.00	24.55	1.2	27,953	0.00%
2022/12/08	1	24.20	8	24.48	24.65	-7	28,421	-0.02%
2022/12/07	1	24.50	4	24.39	24.40	-3	28,384	-0.01%
2022/12/06	3.2	24.14	1	24.25	24.20	2.2	28,176	0.01%
2022/12/05	4.3	24.31	25	24.41	24.25	-20.7	28,230	-0.07%
2022/12/02	14.1	24.24	1	24.25	24.15	13.1	28,164	0.05%
2022/12/01	8	24.61	4.1	24.69	24.60	3.8	28,065	0.01%
2022/11/30	21.1	24.70	2.9	24.76	24.80	18.2	27,907	0.07%
2022/11/29	11	24.29	1.1	24.32	24.50	9.9	27,597	0.04%
2022/11/28	5.3	23.86	2	24.15	24.10	3.3	27,285	0.01%
2022/11/25	14.2	23.99	1	24.15	24.15	13.2	27,359	0.05%
2022/11/24	0.1	24.20	6	24.19	24.25	-6	27,342	-0.02%
2022/11/23	10	23.85	3	23.97	24.00	7	27,320	0.03%
2022/11/22	5	23.61	10	23.60	23.75	-5	27,186	-0.02%
2022/11/21	6	23.54	21	23.56	23.75	-15	27,053	-0.06%
2022/11/18	21.1	23.49	1	23.70	23.70	20.1	26,863	0.07%
2022/11/17	37	23.73	10	23.68	23.75	27	26,730	0.10%
2022/11/16	22	23.99	0	0.00	24.00	22	26,587	0.08%
2022/11/15	4.3	24.00	10.1	24.05	24.20	-5.8	26,305	-0.02%
2022/11/14	16.5	23.99	2	24.00	24.05	14.5	25,900	0.06%
2022/11/11	5	23.92	5	23.79	24.00	0	25,449	0.00%
2022/11/10	7.1	23.25	0	0.00	23.20	7.1	24,852	0.03%
2022/11/09	9.5	23.41	0	0.00	23.45	9.5	24,785	0.04%
2022/11/08	20	23.46	2.1	23.48	23.50	17.9	24,490	0.07%
2022/11/07	1	23.40	1	23.50	23.50	0	24,427	0.00%
2022/11/04	6.1	22.98	0	0.00	23.05	6.1	24,457	0.02%
2022/11/02	18.3	23.28	0	0.00	23.25	18.3	24,583	0.07%
2022/11/01	1	23.40	0	0.00	23.40	1	24,560	0.00%
2022/10/31	0	0.00	1	23.40	23.20	-1	24,549	0.00%
2022/10/28	3	23.07	1	23.30	23.15	2	24,458	0.01%
2022/10/27	2.3	23.14	3	23.38	23.10	-0.8	24,668	0.00%
2022/10/26	11.1	23.19	6.1	23.23	23.20	5	24,592	0.02%
2022/10/25	25.8	22.65	7	22.80	22.80	18.8	24,368	0.08%
2022/10/24	26.4	22.76	0	0.00	22.85	26.4	24,346	0.11%
2022/10/21	5.3	22.86	5	23.02	22.95	0.3	24,367	0.00%
2022/10/20	15.3	22.16	21.6	22.31	22.55	-6.3	24,420	-0.03%
2022/10/19	69.4	22.78	10	22.70	22.50	59.4	24,148	0.25%
2022/10/18	16.6	22.96	0.5	23.10	23.00	16.1	24,006	0.07%
2022/10/17	19.8	23.12	1.3	23.15	23.10	18.5	23,675	0.08%
2022/10/14	25.4	23.61	1	23.75	23.55	24.4	23,619	0.10%
2022/10/13	34.4	23.90	2	23.50	23.75	32.4	23,349	0.14%
2022/10/12	8.2	24.27	0.3	24.30	24.60	7.9	22,797	0.03%
2022/10/11	28.8	24.55	2.2	24.75	24.40	26.6	22,867	0.12%
2022/10/07	8	25.31	0	0.00	25.30	8	22,305	0.04%
2022/10/06	17	25.25	0.6	25.35	25.45	16.4	22,453	0.07%
2022/10/05	26.2	25.31	0	0.00	25.25	26.2	22,312	0.12%
2022/10/04	17.8	25.34	2.8	25.36	25.30	15	22,603	0.07%
2022/10/03	5.2	25.46	2	25.40	25.35	3.2	23,041	0.01%
2022/09/30	16.6	25.84	0.1	25.90	25.75	16.4	22,887	0.07%
2022/09/29	21.3	25.98	0	26.15	26.10	21.3	22,759	0.09%
2022/09/28	17	26.05	8.5	26.18	26.10	8.5	22,658	0.04%
2022/09/27	14.4	26.20	0	0.00	26.15	14.4	22,376	0.06%
2022/09/26	54.7	26.48	4.6	26.49	26.35	50.1	22,217	0.23%
2022/09/23	23.3	26.79	1.1	26.85	26.75	22.2	22,276	0.10%
2022/09/22	22.2	26.84	1	26.75	26.80	21.2	22,245	0.10%
2022/09/21	4.3	27.32	0	0.00	27.30	4.3	21,945	0.02%
2022/09/20	17.1	27.40	11	27.40	27.40	6.1	21,898	0.03%
2022/09/19	0.4	27.55	2	27.43	27.40	-1.6	21,916	-0.01%
2022/09/16	11.2	27.39	0	0.00	27.40	11.2	21,998	0.05%
2022/09/15	0	0.00	1	27.65	27.55	-1	21,723	0.00%
2022/09/14	5.7	27.51	1	27.50	27.40	4.7	21,826	0.02%
2022/09/13	0	0.00	1	27.80	27.75	-1	21,825	0.00%
2022/09/12	1.2	27.51	4	27.55	27.75	-2.8	21,909	-0.01%
2022/09/08	1	27.40	0	0.00	27.50	1	22,215	0.00%
2022/09/07	21.9	27.39	2.5	27.48	27.30	19.4	22,493	0.09%
2022/09/06	1	27.85	1	27.95	27.80	0	22,502	0.00%
2022/09/05	9.8	27.53	0	0.00	27.55	9.8	22,607	0.04%
2022/09/02	21.4	27.63	0	0.00	27.60	21.4	22,677	0.09%
2022/09/01	16.2	27.67	0	0.00	27.65	16.2	22,680	0.07%
2022/08/31	2.3	27.80	41.2	27.87	28.20	-39	22,507	-0.17%
2022/08/30	8.1	27.62	0	0.00	27.65	8.1	22,279	0.04%
2022/08/29	13	27.63	1	27.75	27.70	12	22,262	0.05%
2022/08/26	5	27.93	25	28.01	28.00	-20	22,205	-0.09%
2022/08/25	7.9	27.78	40	27.90	27.80	-32.1	22,389	-0.14%
2022/08/24	7.6	27.61	1	27.55	27.65	6.6	22,660	0.03%
2022/08/23	48.2	27.53	0	0.00	27.55	48.2	23,486	0.21%
2022/08/22	41.3	27.83	0	0.00	27.80	41.3	23,625	0.17%
2022/08/19	0	0.00	1	28.10	28.05	-1	23,772	0.00%
2022/08/18	8.5	28.02	5	28.25	28.05	3.5	24,571	0.01%
2022/08/17	5	28.16	8	28.33	28.25	-3	24,592	-0.01%
2022/08/16	38	28.20	15	28.20	28.30	23	24,579	0.09%
2022/08/15	25.6	28.37	3	28.35	28.35	22.6	24,915	0.09%
2022/08/12	27.2	28.33	0	0.00	28.45	27.2	25,136	0.11%
2022/08/11	3.5	28.45	5	28.57	28.50	-1.5	25,489	-0.01%
2022/08/10	0.7	28.33	0	0.00	28.15	0.7	25,919	0.00%
2022/08/09	3	27.98	3.3	28.02	28.10	-0.3	26,201	0.00%
2022/08/08	7.3	27.44	10	27.60	27.60	-2.7	26,293	-0.01%
2022/08/05	1.5	27.53	0	0.00	27.55	1.5	26,864	0.01%
2022/08/03	17	27.01	100	27.00	27.20	-83	27,583	-0.30%
2022/08/02	3.1	27.17	1	27.45	27.35	2.1	28,013	0.01%
2022/08/01	3.2	27.29	0	0.00	27.20	3.2	28,162	0.01%
2022/07/29	18.4	27.23	0	0.00	27.50	18.4	28,435	0.06%
2022/07/28	16.2	27.48	3	27.62	27.65	13.2	28,289	0.05%
2022/07/27	1	29.35	84.5	29.28	29.35	-83.5	28,025	-0.30%
2022/07/26	0.5	29.20	34.9	29.33	29.20	-34.3	27,904	-0.12%
2022/07/25	1.3	29.13	21	29.35	29.15	-19.7	27,790	-0.07%
2022/07/22	0.1	29.00	67.7	28.96	29.05	-67.6	27,909	-0.24%
2022/07/21	2.5	28.45	26	28.30	28.45	-23.5	27,922	-0.08%
2022/07/20	3	27.97	0.1	28.35	27.85	2.9	27,933	0.01%
2022/07/19	13.3	27.87	2	27.70	27.85	11.3	27,927	0.04%
2022/07/18	4	28.01	2	27.83	28.00	2	28,027	0.01%
2022/07/15	6.6	27.05	0	0.00	27.20	6.6	27,870	0.02%
2022/07/14	4.1	27.40	1.1	27.53	27.40	3	27,967	0.01%
2022/07/13	15	27.13	0.2	27.10	27.10	14.8	27,947	0.05%
2022/07/12	9.3	26.53	0	0.00	26.50	9.3	28,125	0.03%
2022/07/11	34	27.23	18.4	27.33	27.05	15.7	27,990	0.06%
2022/07/08	4.5	28.40	0	0.00	28.30	4.5	28,352	0.02%
2022/07/07	4	28.39	0	0.00	28.60	4	28,510	0.01%
2022/07/06	25	28.65	0	0.00	28.60	25	28,719	0.09%
2022/07/05	0	0.00	26	29.13	29.05	-26	29,133	-0.09%
2022/07/04	0.1	29.00	2	29.40	28.95	-1.9	29,590	-0.01%
2022/07/01	11.1	29.05	4	29.15	29.10	7.1	30,456	0.02%
2022/06/30	28	29.08	0	0.00	29.00	28	30,507	0.09%
2022/06/29	1.2	29.45	5	29.45	29.40	-3.8	30,565	-0.01%
2022/06/28	0	0.00	1	29.60	29.70	-1	30,665	0.00%
2022/06/27	1	29.75	1.8	29.89	29.70	-0.8	30,904	0.00%
2022/06/24	1	29.70	12	29.66	29.65	-11	31,025	-0.04%
2022/06/23	7	29.29	5	29.35	29.40	2	31,097	0.01%
2022/06/22	7.1	29.01	3	29.10	28.95	4.1	30,976	0.01%
2022/06/21	1	29.10	55	29.46	29.50	-54	30,840	-0.18%
2022/06/20	54.1	29.42	44	29.02	29.00	10.1	30,838	0.03%
2022/06/17	3.1	28.97	1	29.30	29.10	2.1	30,830	0.01%
2022/06/16	0	0.00	5.1	29.67	29.50	-5.1	30,482	-0.02%
2022/06/15	15	29.19	2	29.20	29.15	13	30,603	0.04%
2022/06/14	40.5	29.20	7	28.87	29.45	33.5	30,745	0.11%
2022/06/13	10.2	28.88	1	28.90	28.90	9.2	30,810	0.03%
2022/06/10	4	28.96	4	29.24	29.15	0	30,665	0.00%
2022/06/09	4.8	29.21	0	0.00	29.15	4.8	30,719	0.02%
2022/06/08	13.5	29.48	12	29.47	29.50	1.5	30,664	0.00%
2022/06/07	4.2	29.34	0	0.00	29.35	4.2	30,891	0.01%
2022/06/06	1.1	29.41	6	29.53	29.60	-4.9	31,008	-0.02%
2022/06/02	9.3	29.51	1	29.70	29.55	8.3	31,306	0.03%
2022/06/01	9	29.96	0	0.00	29.80	9	31,558	0.03%
2022/05/31	3	29.83	1	30.60	30.60	2	31,353	0.01%
2022/05/30	1	29.75	7.6	29.91	30.05	-6.6	30,566	-0.02%
2022/05/27	0.1	29.40	9	29.19	29.40	-8.9	30,477	-0.03%
2022/05/26	28.7	28.86	0	0.00	28.80	28.7	30,519	0.09%
2022/05/25	1.2	29.55	1	29.65	29.55	0.2	30,243	0.00%
2022/05/24	0.1	29.50	10.1	29.70	29.45	-10	30,635	-0.03%
2022/05/23	1.3	29.52	5	29.35	29.45	-3.7	30,589	-0.01%
2022/05/20	7.7	28.91	1	29.15	28.90	6.7	30,556	0.02%
2022/05/19	11.5	28.76	0	0.00	28.75	11.5	30,358	0.04%
2022/05/18	11	29.10	5	29.58	29.60	6	29,968	0.02%
2022/05/17	9.2	28.68	0	0.00	28.60	9.2	29,719	0.03%
2022/05/16	1.3	29.24	14	29.05	29.10	-12.7	29,628	-0.04%
2022/05/13	5	29.38	22	29.07	29.45	-17	29,513	-0.06%
2022/05/12	18.6	29.62	0	0.00	29.50	18.6	29,045	0.06%
2022/05/11	0	0.00	1	30.65	30.65	-1	28,676	0.00%
2022/05/10	3.1	30.08	34.1	29.85	30.35	-31	28,560	-0.11%
2022/05/09	27.9	30.87	7.8	31.04	30.70	20	28,178	0.07%
2022/05/06	15	31.48	6.3	31.77	31.80	8.8	28,159	0.03%
2022/05/05	8.1	32.30	10	32.42	32.10	-1.9	28,325	-0.01%
2022/05/04	8.1	32.46	1	32.70	32.40	7.1	28,119	0.03%
2022/05/03	17.2	32.97	2	32.93	32.70	15.2	28,203	0.05%
2022/04/29	11	33.47	3	33.62	33.85	8	27,989	0.03%
2022/04/28	2	32.98	2	33.33	33.30	0	27,975	0.00%
2022/04/27	7	33.00	1	33.10	33.20	6	27,580	0.02%
2022/04/26	46	33.36	3.8	33.32	33.45	42.2	27,301	0.15%
2022/04/25	5.3	32.41	2	32.55	32.45	3.3	26,959	0.01%
2022/04/22	6.5	32.29	16.3	32.69	33.00	-9.8	26,784	-0.04%
2022/04/21	16.1	32.27	0	0.00	32.20	16.1	26,673	0.06%
2022/04/20	6.3	31.99	16.1	32.21	32.50	-9.8	26,892	-0.04%
2022/04/19	3.2	32.30	0	32.25	32.15	3.2	26,908	0.01%
2022/04/18	22.4	32.18	87.1	32.17	32.20	-64.7	26,963	-0.24%
2022/04/15	7.6	33.38	2.1	33.50	33.30	5.5	26,415	0.02%
2022/04/14	43.7	33.75	18.6	33.99	33.35	25.1	26,342	0.10%
2022/04/13	4.2	35.14	8.1	35.15	35.25	-3.9	25,645	-0.02%
2022/04/12	3.1	35.02	201	34.86	35.15	-197.9	25,441	-0.78%	大賣/鉅額交易
2022/04/11	4.1	35.18	8.5	35.19	35.35	-4.5	25,024	-0.02%
2022/04/08	3.2	34.22	18.1	34.35	34.85	-14.9	24,284	-0.06%
2022/04/07	7	34.29	20.2	34.35	33.75	-13.2	23,842	-0.06%
2022/04/06	2	33.75	4.5	33.46	34.05	-2.5	22,977	-0.01%
2022/04/01	9	32.98	0	0.00	33.00	9	22,610	0.04%
2022/03/31	3.1	33.02	302.3	32.97	33.05	-299.2	22,363	-1.34%	大賣/鉅額交易
2022/03/30	5.1	32.65	5.2	32.60	32.85	-0.1	22,078	0.00%
2022/03/29	2	32.20	1	32.40	32.30	1	21,769	0.00%
2022/03/28	1	31.65	0.1	32.00	32.10	0.9	21,517	0.00%
2022/03/25	3.3	31.73	1.2	31.71	31.80	2.1	21,349	0.01%
2022/03/24	2	31.68	3	31.70	31.80	-1	21,255	0.00%
2022/03/23	2	31.60	3.2	31.63	31.70	-1.2	21,237	-0.01%
2022/03/22	5	31.22	2.2	31.18	31.40	2.8	20,979	0.01%
2022/03/21	1	31.15	14.3	31.18	31.15	-13.3	20,700	-0.06%
2022/03/18	0.1	31.05	16.2	31.05	31.05	-16.1	20,610	-0.08%
2022/03/17	4	30.81	19.1	31.12	30.90	-15.1	20,246	-0.07%
2022/03/16	0	0.00	15	30.46	30.50	-15	19,838	-0.08%
2022/03/15	8	29.95	21	30.01	30.10	-13	19,599	-0.07%
2022/03/14	0	0.00	3.1	30.05	30.05	-3.1	19,488	-0.02%
2022/03/11	1	29.90	2	29.90	29.95	-1	19,522	-0.01%
2022/03/10	1.5	29.51	3.8	29.80	29.90	-2.3	19,461	-0.01%
2022/03/09	29	28.98	1	29.00	28.80	28	19,237	0.15%
2022/03/08	15.9	28.77	38	28.87	28.95	-22.1	19,069	-0.12%
2022/03/07	13.9	29.06	5	29.05	29.20	8.9	18,755	0.05%
2022/03/04	3.5	29.63	3	29.65	29.70	0.5	18,877	0.00%
2022/03/02	3	29.77	4	29.85	29.90	-1	19,008	-0.01%
2022/03/01	2	29.43	1.1	29.91	29.80	0.9	18,859	0.00%
2022/02/25	9	29.31	20.2	29.17	29.45	-11.2	19,000	-0.06%
2022/02/24	17.8	29.49	21.2	29.47	29.60	-3.5	18,467	-0.02%
2022/02/23	80	29.95	1.1	29.96	30.00	78.9	18,052	0.44%
2022/02/22	20	29.90	11	29.89	30.00	9	18,132	0.05%
2022/02/21	12	30.17	2	30.20	30.20	10	17,846	0.06%
2022/02/18	1	30.35	1	30.40	30.35	0	17,825	0.00%
2022/02/17	6	30.78	2.2	30.52	30.50	3.8	17,913	0.02%
2022/02/16	2.1	30.67	3	30.50	30.65	-1	17,857	-0.01%
2022/02/15	8.6	30.31	0	0.00	30.25	8.6	17,736	0.05%
2022/02/14	0	0.00	1	30.30	30.35	-1	18,057	-0.01%
2022/02/11	99	30.20	3	30.27	30.40	96	18,304	0.52%
2022/02/10	4	30.30	11	30.20	30.30	-7	18,248	-0.04%
2022/02/09	1	30.20	38.8	30.25	30.35	-37.8	18,159	-0.21%
2022/02/08	0.3	30.04	16.1	30.11	30.10	-15.8	17,802	-0.09%
2022/02/07	1	29.60	42	29.58	29.95	-41	17,460	-0.23%
2022/01/26	35	28.89	17.5	28.91	29.00	17.5	16,923	0.10%
2022/01/25	5	28.48	2.1	28.51	28.85	2.9	16,852	0.02%
2022/01/24	14.1	28.73	7.5	28.51	28.85	6.6	16,611	0.04%
2022/01/21	12	28.75	10	28.81	28.85	2	16,652	0.01%
2022/01/20	5	28.88	4	28.80	28.95	1	16,580	0.01%
2022/01/19	4	29.04	0	0.00	29.00	4	16,539	0.02%
2022/01/18	2	29.25	2.3	29.30	29.20	-0.3	16,580	0.00%
2022/01/17	26	29.34	25.1	29.26	29.20	0.9	16,515	0.01%
2022/01/14	6	29.38	1.7	29.37	29.50	4.3	16,375	0.03%
2022/01/13	1	29.80	26.2	29.57	29.90	-25.2	16,353	-0.15%
2022/01/12	18	29.30	6.2	29.30	29.40	11.8	16,038	0.07%
2022/01/11	25	28.97	1.7	29.15	29.30	23.3	15,830	0.15%
2022/01/10	9	28.89	8	28.89	28.95	1	15,589	0.01%
2022/01/07	6.3	28.95	6.8	28.90	28.95	-0.6	15,599	0.00%
2022/01/06	1	28.45	15.2	28.47	28.55	-14.2	15,267	-0.09%
2022/01/05	0	0.00	3	28.15	28.20	-3	14,964	-0.02%
2022/01/04	3.8	28.04	0	0.00	28.10	3.8	15,078	0.03%
2022/01/03	0	0.00	39	28.00	28.00	-39	15,109	-0.26%
2021/12/30	1	28.05	0.5	28.02	28.05	0.5	15,184	0.00%
2021/12/29	2	28.00	1	28.10	28.05	1	15,235	0.01%
2021/12/28	2	27.95	0.1	27.95	28.00	1.9	15,216	0.01%
2021/12/27	4	27.93	1.2	27.97	27.95	2.8	15,232	0.02%
2021/12/23	3	27.90	0.5	27.90	27.90	2.5	15,713	0.02%
2021/12/22	5	27.81	5	27.85	27.90	0	15,935	0.00%
2021/12/21	0	0.00	10	27.80	27.95	-10	15,970	-0.06%
2021/12/20	4.3	27.84	0	0.00	27.80	4.3	16,105	0.03%
2021/12/17	0.9	27.90	7	27.91	28.00	-6.1	16,162	-0.04%
2021/12/16	5	27.75	1.8	27.83	27.85	3.2	16,103	0.02%
2021/12/15	1	27.65	0	0.00	27.70	1	16,649	0.01%
2021/12/14	2	27.60	1	27.75	27.75	1	17,018	0.01%
2021/12/13	4	27.91	4.8	27.99	27.85	-0.8	17,039	0.00%
2021/12/10	0	0.00	5.3	27.90	27.95	-5.3	16,974	-0.03%
2021/12/09	7.5	27.92	155	27.95	28.00	-147.5	17,054	-0.86%	大賣/鉅額交易
2021/12/08	5	28.05	277	27.95	28.00	-272	17,096	-1.59%	大賣/鉅額交易
2021/12/07	2	27.73	15.2	27.97	28.00	-13.2	17,150	-0.08%
2021/12/03	1	27.80	1	27.80	27.85	0	17,375	0.00%
2021/12/01	1	26.95	2	27.40	27.55	-1	17,536	-0.01%
2021/11/30	10	27.29	0	0.00	26.95	10	17,713	0.06%
2021/11/29	4.1	27.24	0	0.00	27.20	4.1	17,555	0.02%
2021/11/26	7.2	27.55	0	0.00	27.60	7.2	18,159	0.04%
2021/11/25	3.6	27.86	0	0.00	27.90	3.6	19,582	0.02%
2021/11/24	0	0.00	25.5	27.97	28.00	-25.5	20,638	-0.12%
2021/11/23	2	27.35	0	0.00	27.40	2	21,097	0.01%
2021/11/22	9.4	27.35	0.1	27.55	27.50	9.3	21,440	0.04%
2021/11/19	0.3	27.70	12	27.70	27.65	-11.7	21,606	-0.05%
2021/11/18	4	27.90	2.4	27.94	27.95	1.6	22,181	0.01%
2021/11/17	8.1	27.86	25	27.93	27.95	-17	22,368	-0.08%
2021/11/16	8	27.88	5	27.90	27.90	3	22,525	0.01%
2021/11/15	0.7	27.85	40.1	27.89	27.95	-39.4	22,819	-0.17%
2021/11/12	1.2	27.51	3.3	27.55	27.60	-2.1	22,868	-0.01%
2021/11/11	1	27.50	115.8	27.60	27.75	-114.8	23,019	-0.50%	大賣/鉅額交易
2021/11/10	10.4	27.40	14.1	27.31	27.35	-3.8	22,766	-0.02%
2021/11/09	2	26.90	33	26.88	27.00	-31	22,490	-0.14%
2021/11/08	1	26.85	1	26.90	26.90	0	22,524	0.00%
2021/11/05	0	0.00	10	26.65	26.80	-10	22,508	-0.04%
2021/11/04	0.6	26.70	0	0.00	26.70	0.6	22,650	0.00%
2021/11/03	1	26.70	0	0.00	26.70	1	22,821	0.00%
2021/11/02	0.9	26.70	21	26.66	26.70	-20.2	22,957	-0.09%
2021/11/01	0	0.00	31	26.62	26.65	-31	23,062	-0.13%
2021/10/29	4	26.38	20	26.40	26.55	-16	23,108	-0.07%
2021/10/28	5	26.60	10	26.60	26.60	-5	22,959	-0.02%
2021/10/27	4.1	26.70	5.6	26.70	26.75	-1.5	23,112	-0.01%
2021/10/26	0	26.60	2	26.58	26.65	-2	23,197	-0.01%
2021/10/25	1.2	26.33	0	0.00	26.35	1.2	23,185	0.01%
2021/10/22	0	0.00	1.2	26.41	26.45	-1.2	23,368	-0.01%
2021/10/21	0	0.00	9.4	26.45	26.50	-9.4	23,477	-0.04%
2021/10/19	0	0.00	8.2	26.21	26.25	-8.2	23,572	-0.03%
2021/10/18	0.2	26.20	0	0.00	26.20	0.2	23,748	0.00%
2021/10/15	3	26.17	1.4	26.16	26.20	1.6	23,849	0.01%
2021/10/14	0	0.00	0.1	26.20	26.10	-0.1	23,979	0.00%
2021/10/13	1	26.15	1	26.20	26.15	0	24,116	0.00%
2021/10/12	2.1	25.88	24	26.01	26.15	-21.9	24,346	-0.09%
2021/10/08	4	26.05	0.1	26.10	26.00	3.9	24,156	0.02%
2021/10/07	0	0.00	22.7	26.21	26.25	-22.7	24,320	-0.09%
2021/10/06	5	25.99	22	26.00	26.05	-17	24,491	-0.07%
2021/10/05	59.1	25.93	5.1	25.95	25.90	54	24,529	0.22%
2021/10/04	12.9	26.05	7	26.01	26.00	5.9	24,580	0.02%
2021/10/01	8	26.06	6.1	26.09	26.10	1.9	24,614	0.01%
2021/09/30	6.5	26.25	152.7	26.20	26.30	-146.3	24,461	-0.60%	大賣/鉅額交易
2021/09/29	7.1	26.20	1	26.35	26.35	6.1	24,349	0.03%
2021/09/28	2	26.33	0	0.00	26.40	2	24,262	0.01%
2021/09/24	2	26.30	2	26.25	26.30	0	24,287	0.00%
2021/09/23	3.2	26.10	3	26.20	26.25	0.2	24,375	0.00%
2021/09/22	40.6	25.89	0	0.00	25.90	40.6	24,477	0.17%
2021/09/17	2	26.25	1.5	26.33	26.25	0.5	24,030	0.00%
2021/09/16	0	0.00	12	26.29	26.35	-12	23,797	-0.05%
2021/09/15	10	26.35	0.1	26.60	26.30	9.9	23,745	0.04%
2021/09/14	8	26.34	0	0.00	26.35	8	23,843	0.03%
2021/09/13	29	26.26	0	0.00	26.30	29	23,811	0.12%
2021/09/10	5	26.17	0	0.00	26.30	5	23,932	0.02%
2021/09/09	108	26.25	9	26.20	26.25	99	24,207	0.41%	大買/
2021/09/08	3	26.17	3	26.23	26.25	0	24,179	0.00%
2021/09/07	10	26.15	0	0.00	26.25	10	24,088	0.04%
2021/09/06	2	26.23	51	26.29	26.25	-49	23,993	-0.20%
2021/09/03	2	26.23	0.6	26.26	26.30	1.4	23,818	0.01%
2021/09/02	11.4	26.07	8	26.09	26.25	3.4	23,598	0.01%
2021/09/01	29.2	26.05	52	26.10	26.05	-22.8	23,230	-0.10%
2021/08/31	23.9	26.06	14	26.19	26.60	9.9	22,507	0.04%
2021/08/30	74	27.81	229.8	27.80	27.85	-155.8	20,942	-0.74%	大賣/鉅額交易
2021/08/27	93	27.49	24	27.53	27.70	69	19,846	0.35%
2021/08/26	0.2	27.30	0	0.00	27.40	0.2	19,041	0.00%
2021/08/25	66	27.35	14.3	27.36	27.35	51.7	18,798	0.27%
2021/08/24	3	27.12	35.7	27.17	27.30	-32.7	18,566	-0.18%
2021/08/19	12	26.81	26	26.80	26.95	-14	18,302	-0.08%
2021/08/18	23	26.85	9.5	26.97	27.00	13.5	17,916	0.08%
2021/08/17	3	26.75	3	26.67	26.95	0	17,749	0.00%
2021/08/16	30.3	26.74	0	0.00	26.70	30.3	17,505	0.17%
2021/08/13	20	26.93	7	26.96	26.95	13	17,345	0.07%
2021/08/12	27	26.97	5.9	26.97	27.00	21.2	17,308	0.12%
2021/08/11	0	0.00	18	26.99	27.00	-18	17,244	-0.10%
2021/08/10	53	26.80	3	26.88	27.00	50	17,443	0.29%
2021/08/09	1	26.80	8	26.74	26.90	-7	18,082	-0.04%
2021/08/06	0	0.00	2	26.90	26.85	-2	18,103	-0.01%
2021/08/05	0	0.00	2	26.90	26.90	-2	18,629	-0.01%
2021/08/04	1	26.90	1	26.90	26.90	0	20,131	0.00%
2021/08/03	5	26.80	9	26.87	26.95	-4	20,465	-0.02%
2021/08/02	0	0.00	51	26.83	26.90	-51	20,712	-0.25%
2021/07/30	1	26.50	25	26.55	26.50	-24	20,574	-0.12%
2021/07/29	0	0.00	1	26.50	26.60	-1	20,545	0.00%
2021/07/28	22.4	26.40	5	26.41	26.50	17.4	20,655	0.08%
2021/07/27	5	26.50	33	26.50	26.50	-28	21,197	-0.13%
2021/07/26	13	26.55	0	0.00	26.50	13	21,430	0.06%
2021/07/23	3	26.53	33	26.52	26.60	-30	21,524	-0.14%
2021/07/22	0	0.00	1	26.40	26.45	-1	21,421	0.00%
2021/07/21	15	26.35	15	26.35	26.35	0	21,320	0.00%
2021/07/20	1.2	26.31	5	26.36	26.40	-3.9	21,381	-0.02%
2021/07/19	12.3	26.33	42.5	26.34	26.40	-30.3	21,433	-0.14%
2021/07/16	1	26.43	7.1	26.41	26.50	-6.1	21,724	-0.03%
2021/07/15	15	26.35	8.4	26.35	26.35	6.6	21,674	0.03%
2021/07/14	6	26.23	7	26.30	26.30	-1	21,797	0.00%
2021/07/13	3	26.27	18.8	26.24	26.25	-15.8	21,942	-0.07%
2021/07/12	6	26.25	8.4	26.29	26.25	-2.4	22,083	-0.01%
2021/07/09	10	26.01	5	26.10	26.20	5	22,478	0.02%
2021/07/08	21	26.10	5	26.15	26.20	16	22,743	0.07%
2021/07/07	39	26.14	28	26.14	26.15	11	22,891	0.05%
2021/07/06	35	26.17	2.2	26.19	26.15	32.8	23,074	0.14%
2021/07/05	49	26.00	45	26.01	26.05	4	23,161	0.02%
2021/07/02	2	26.00	2	25.95	26.00	0	23,201	0.00%
2021/07/01	4.4	26.04	10	26.15	26.00	-5.7	23,204	-0.02%
2021/06/30	1	26.20	0	0.00	26.30	1	23,240	0.00%
2021/06/29	5.4	26.06	2	26.10	26.15	3.4	23,187	0.01%
2021/06/28	2	26.25	21	26.20	26.25	-19	23,308	-0.08%
2021/06/25	2.5	26.12	20	26.10	26.15	-17.5	23,499	-0.07%
2021/06/24	11	25.99	5	25.95	25.95	6	23,579	0.03%
2021/06/23	62	25.72	12	25.73	25.90	50	23,683	0.21%
2021/06/22	5	25.44	11	25.50	25.40	-6	23,735	-0.03%
2021/06/21	22.4	25.44	12	25.36	25.45	10.4	23,739	0.04%
2021/06/18	5	25.50	10	25.55	25.50	-5	23,754	-0.02%
2021/06/17	15	25.49	0	0.00	25.65	15	23,584	0.06%
2021/06/16	20	25.60	11	25.68	25.60	9	23,962	0.04%
2021/06/15	3	25.72	46	25.70	25.75	-43	23,927	-0.18%
2021/06/11	1	25.85	10	25.90	25.80	-9	24,103	-0.04%
2021/06/10	5	25.80	3	25.77	25.85	2	24,358	0.01%
2021/06/09	6	25.73	1	25.75	25.70	5	24,614	0.02%
2021/06/08	1	25.75	0	0.00	25.95	1	24,734	0.00%
2021/06/07	1	25.80	1	25.90	25.90	0	25,064	0.00%
2021/06/04	0	0.00	2	25.90	25.95	-2	25,575	-0.01%
2021/06/03	5	25.92	3	25.87	25.95	2	26,131	0.01%
2021/06/02	3	25.87	35	25.99	26.00	-32	26,310	-0.12%
2021/06/01	1	25.55	4.5	25.64	25.90	-3.5	26,357	-0.01%
2021/05/31	10	25.49	15	25.55	25.55	-5	26,612	-0.02%
2021/05/28	14	25.38	6.2	25.41	25.40	7.8	26,718	0.03%
2021/05/27	8	25.36	4.2	25.39	25.30	3.8	26,841	0.01%
2021/05/26	0	0.00	9	25.51	25.55	-9	27,010	-0.03%
2021/05/25	11	25.40	15	25.44	25.40	-4	27,379	-0.01%
2021/05/24	3	25.28	0	0.00	25.25	3	27,482	0.01%
2021/05/21	10	25.37	17	25.49	25.45	-7	27,796	-0.03%
2021/05/20	3.4	25.21	16	25.25	25.25	-12.6	27,902	-0.05%
2021/05/19	21.4	25.46	0.1	25.55	25.40	21.3	27,954	0.08%
2021/05/18	0	0.00	5	25.50	25.60	-5	28,091	-0.02%
2021/05/17	47.2	24.90	38	24.95	24.95	9.2	28,481	0.03%
2021/05/14	16	25.49	14	25.51	25.55	2	27,862	0.01%
2021/05/13	21	25.35	39	25.33	25.35	-18	27,860	-0.06%
2021/05/12	54	25.55	68	25.44	25.40	-14	27,438	-0.05%
2021/05/11	20	26.33	18.5	26.61	26.25	1.5	26,033	0.01%
2021/05/10	1	26.75	1	26.50	26.80	0	25,839	0.00%
2021/05/07	4	26.58	29	26.62	26.65	-25	26,540	-0.09%
2021/05/06	70.9	26.60	19	26.46	26.60	51.9	26,979	0.19%
2021/05/05	17	26.33	1	26.40	26.30	16	27,096	0.06%
2021/05/04	43	26.23	26	26.04	26.25	17	27,266	0.06%
2021/05/03	10	26.67	2	26.65	26.60	8	26,904	0.03%
2021/04/29	7	26.82	1	26.90	26.95	6	27,035	0.02%
2021/04/28	9.8	26.90	0.2	26.95	26.95	9.7	27,148	0.04%
2021/04/27	4	26.90	7	26.85	27.00	-3	27,701	-0.01%
2021/04/26	5	26.95	29.5	26.97	27.00	-24.5	27,763	-0.09%
2021/04/23	9.2	26.66	2	26.75	26.80	7.2	27,879	0.03%
2021/04/22	25.2	26.88	300	26.85	26.85	-274.8	27,868	-0.99%	大賣/鉅額交易
2021/04/21	4.3	27.01	3	27.05	27.00	1.3	27,647	0.00%
2021/04/20	5	27.12	10	27.05	27.20	-5	27,540	-0.02%
2021/04/19	4	27.18	9.2	27.08	27.25	-5.2	27,496	-0.02%
2021/04/16	4	26.79	22	26.87	26.95	-18	27,294	-0.07%
2021/04/15	2.1	26.75	10	26.72	26.90	-7.9	27,286	-0.03%
2021/04/14	11	26.28	26.5	26.33	26.35	-15.5	26,924	-0.06%
2021/04/13	5	26.21	32	26.29	26.25	-27	26,728	-0.10%
2021/04/12	12	26.10	6	26.14	26.20	6	26,557	0.02%
2021/04/09	1	26.20	1	26.20	26.15	0	26,466	0.00%
2021/04/08	5	26.10	0	0.00	26.20	5	26,487	0.02%
2021/04/07	0	0.00	93	26.15	26.15	-93	26,720	-0.35%
2021/04/06	6.3	26.10	2	26.10	26.10	4.3	26,731	0.02%
2021/04/01	2	26.08	9	26.09	26.10	-7	26,703	-0.03%
2021/03/31	16	26.12	5	26.15	26.10	11	26,666	0.04%
2021/03/30	3	26.15	1	26.10	26.20	2	26,416	0.01%
2021/03/29	24	26.20	2.6	26.16	26.20	21.4	26,210	0.08%
2021/03/26	15	26.13	35	26.10	26.20	-20	26,057	-0.08%
2021/03/25	16	25.92	2.1	26.05	26.05	13.9	25,970	0.05%
2021/03/24	3	25.93	5.1	25.95	26.00	-2.1	25,933	-0.01%
2021/03/23	5	25.96	7.2	25.93	25.90	-2.2	26,008	-0.01%
2021/03/22	12	25.93	0.4	26.05	25.95	11.6	25,951	0.04%
2021/03/19	57	25.97	10	26.03	26.05	47	26,046	0.18%
2021/03/18	4	26.11	2	26.13	26.10	2	25,737	0.01%
2021/03/17	19	26.08	0	0.00	26.00	19	25,731	0.07%
2021/03/16	6	26.14	14	26.18	26.20	-8	25,656	-0.03%
2021/03/15	7.2	26.00	42	26.08	26.10	-34.8	25,622	-0.14%
2021/03/12	6	25.85	14.6	25.89	25.95	-8.6	25,843	-0.03%
2021/03/11	8.2	25.94	60	26.10	25.90	-51.8	25,925	-0.20%
2021/03/10	24.2	25.96	10.4	25.93	26.00	13.8	25,775	0.05%
2021/03/09	167	25.64	3	25.55	25.70	164	25,339	0.65%	大買/鉅額交易
2021/03/08	13	25.22	0	0.00	25.15	13	25,064	0.05%
2021/03/05	5.1	25.16	0	0.00	25.05	5.1	25,058	0.02%
2021/03/04	74.2	25.07	7	25.12	25.10	67.2	25,593	0.26%
2021/03/03	15	25.20	3	25.30	25.25	12	25,461	0.05%
2021/03/02	1.8	25.24	11	25.28	25.15	-9.2	25,283	-0.04%
2021/02/26	12	25.25	0.3	25.45	25.25	11.7	25,295	0.05%
2021/02/25	3.4	25.53	6	25.53	25.75	-2.6	24,685	-0.01%
2021/02/24	3.7	25.43	54	25.41	25.35	-50.3	24,484	-0.21%
2021/02/23	316.1	25.10	102.2	25.14	25.25	213.9	24,729	0.86%	大買/大賣/鉅額交易
2021/02/22	5	24.88	0	0.00	24.85	5	24,809	0.02%
2021/02/19	2.2	24.72	3.2	24.86	24.90	-1	25,091	0.00%
2021/02/18	3	24.92	10	24.92	24.90	-7	25,108	-0.03%
2021/02/17	4	24.65	71	24.84	24.70	-67	25,169	-0.27%
2021/02/05	2	24.05	54	24.10	24.10	-52	24,668	-0.21%
2021/02/04	4	23.99	0	0.00	24.00	4	24,738	0.02%
2021/02/03	11	24.00	0	0.00	23.95	11	25,528	0.04%
2021/02/02	10	24.11	1	24.15	24.10	9	25,657	0.04%
2021/02/01	11	23.81	2	23.88	23.90	9	25,792	0.03%
2021/01/29	56.7	23.80	9.6	23.86	23.60	47.1	25,749	0.18%
2021/01/28	37.4	24.02	0	0.00	24.00	37.4	24,919	0.15%
2021/01/27	19	24.25	0.1	24.30	24.20	18.9	24,495	0.08%
2021/01/26	10	24.12	0	0.00	24.10	10	24,330	0.04%
2021/01/25	41	24.16	7.1	24.21	24.25	33.9	24,011	0.14%
2021/01/22	81	24.33	7.2	24.30	24.30	73.8	24,061	0.31%
2021/01/21	12	24.58	0	0.00	24.50	12	23,998	0.05%
2021/01/20	44.4	24.65	0	0.00	24.55	44.4	23,734	0.19%
2021/01/19	13	24.89	0	0.00	24.90	13	23,204	0.06%
2021/01/18	8.2	24.91	0	0.00	24.90	8.2	23,246	0.04%
2021/01/15	5.7	25.04	0	0.00	25.00	5.7	23,093	0.02%
2021/01/14	2	25.23	23	25.29	25.20	-21	23,056	-0.09%
2021/01/13	0	0.00	4	25.40	25.30	-4	23,141	-0.02%
2021/01/12	7.3	25.23	2.6	25.31	25.30	4.7	23,295	0.02%
2021/01/11	2.6	25.36	2.4	25.40	25.50	0.2	23,462	0.00%
2021/01/08	15	25.18	2	25.20	25.50	13	23,573	0.06%
2021/01/07	2	25.18	1	25.20	25.20	1	23,465	0.00%
2021/01/06	13.1	25.14	0	0.00	25.20	13.1	23,392	0.06%
2021/01/05	4	25.24	0	0.00	25.30	4	23,250	0.02%
2021/01/04	3.8	25.36	1.2	25.41	25.35	2.6	23,389	0.01%
2020/12/31	15	25.55	4	25.45	25.55	11	23,478	0.05%
2020/12/30	34.2	25.42	1	25.50	25.70	33.2	23,358	0.14%
2020/12/29	0.1	25.00	1	25.00	25.00	-0.9	23,076	0.00%
2020/12/28	9	24.93	2	24.90	24.95	7	23,218	0.03%
2020/12/25	6	25.00	2	25.00	25.00	4	23,198	0.02%
2020/12/24	2.3	25.00	25	25.00	24.95	-22.7	23,221	-0.10%
2020/12/23	13.1	24.96	6.8	25.05	24.95	6.4	23,360	0.03%
2020/12/22	6	25.16	0.5	25.10	25.00	5.5	23,614	0.02%
2020/12/21	6	25.23	12.8	25.21	25.30	-6.8	24,413	-0.03%
2020/12/18	2	25.28	0	0.00	25.15	2	24,630	0.01%
2020/12/17	1	25.30	6.1	25.35	25.30	-5.1	25,044	-0.02%
2020/12/16	1	25.20	5.3	25.06	25.25	-4.3	25,276	-0.02%
2020/12/15	22.1	24.90	1	24.90	24.85	21.1	25,416	0.08%
2020/12/14	43	25.04	5.3	25.01	25.00	37.7	25,176	0.15%
2020/12/11	5	25.07	8	25.14	25.10	-3	25,001	-0.01%
2020/12/10	10	25.01	1	25.00	25.00	9	24,867	0.04%
2020/12/09	8.4	25.02	17	25.03	25.10	-8.6	24,773	-0.03%
2020/12/08	35	24.95	2.2	24.94	25.05	32.8	24,550	0.13%
2020/12/07	67.9	25.21	25	25.20	25.15	42.9	24,111	0.18%
2020/12/04	151	25.30	9	25.34	25.40	142	24,198	0.59%	大買/鉅額交易
2020/12/03	3.8	25.25	0	0.00	25.25	3.8	24,136	0.02%
2020/12/02	17.5	25.15	12.1	25.22	25.30	5.4	24,269	0.02%
2020/12/01	9	25.17	4	25.24	25.30	5	24,275	0.02%
2020/11/30	8	25.36	1.2	25.40	25.15	6.8	24,224	0.03%
2020/11/27	8	25.44	1	25.40	25.45	7	24,017	0.03%
2020/11/26	11	25.50	1.1	25.51	25.55	9.9	24,056	0.04%
2020/11/25	13	25.47	5	25.65	25.40	8	24,236	0.03%
2020/11/24	6	25.61	5.3	25.64	25.75	0.7	24,014	0.00%
2020/11/23	15	25.55	8	25.55	25.60	7	23,973	0.03%
2020/11/20	16	25.44	2	25.43	25.35	14	23,919	0.06%
2020/11/19	29.8	25.55	27.1	25.55	25.65	2.7	23,463	0.01%
2020/11/18	20.8	25.89	10.2	26.00	25.85	10.6	23,071	0.05%
2020/11/17	8	25.98	3	26.00	26.10	5	22,736	0.02%
2020/11/16	2.5	26.14	0	0.00	26.15	2.5	23,108	0.01%
2020/11/13	4	25.98	2	26.05	26.10	2	23,188	0.01%
2020/11/12	10	26.10	0	0.00	26.15	10	23,264	0.04%
2020/11/11	9	26.24	14	26.33	26.50	-5	23,204	-0.02%
2020/11/10	7	25.73	78	25.78	25.80	-71	22,260	-0.32%
2020/11/09	5	25.46	2	25.48	25.45	3	21,970	0.01%
2020/11/06	21.4	25.17	21.7	25.20	25.30	-0.3	21,709	0.00%
2020/11/05	3	24.97	1	25.00	25.05	2	21,637	0.01%
2020/11/04	20	24.86	5.4	25.00	24.85	14.6	21,638	0.07%
2020/11/03	20.2	24.80	0.2	24.80	24.90	20.1	21,556	0.09%
2020/11/02	6.1	24.28	0.6	24.35	24.60	5.5	21,661	0.03%
2020/10/30	4.7	24.26	0.3	24.40	24.30	4.3	21,827	0.02%
2020/10/29	30.8	24.43	0	0.00	24.35	30.8	21,638	0.14%
2020/10/28	7.3	24.68	0	0.00	24.70	7.3	21,705	0.03%
2020/10/27	5.6	24.77	17	24.80	24.75	-11.4	21,812	-0.05%
2020/10/26	3.4	24.88	14.5	25.08	24.95	-11.1	22,009	-0.05%
2020/10/23	4	24.80	0	0.00	24.75	4	22,506	0.02%
2020/10/22	3	24.62	0	0.00	24.80	3	25,008	0.01%
2020/10/21	6.2	24.58	15.2	24.59	24.50	-9.1	26,046	-0.03%
2020/10/20	16.3	24.57	5.1	24.61	24.70	11.1	26,460	0.04%
2020/10/19	31	24.83	0.3	24.90	24.75	30.7	26,540	0.12%
2020/10/16	38.8	24.91	1	25.00	24.90	37.8	26,756	0.14%
2020/10/15	13	24.98	8	24.98	25.05	5	26,830	0.02%
2020/10/14	2	25.13	0.2	25.25	25.15	1.8	26,846	0.01%
2020/10/13	8	25.12	0	0.00	25.15	8	27,029	0.03%
2020/10/12	3	25.17	5	25.23	25.35	-2	27,217	-0.01%
2020/10/08	18	25.35	1	25.35	25.35	17	27,219	0.06%
2020/10/07	13	25.66	1	25.65	25.60	12	27,207	0.04%
2020/10/06	7.9	25.70	7	25.75	25.75	0.9	27,617	0.00%
2020/10/05	1.5	25.55	0	0.00	25.45	1.5	27,813	0.01%
2020/09/30	8	25.77	0	0.00	25.60	8	27,790	0.03%
2020/09/29	5	25.86	9	25.83	25.80	-4	27,958	-0.01%
2020/09/28	0.2	26.00	10	25.81	25.90	-9.9	28,192	-0.03%
2020/09/25	10	25.35	21	25.33	25.30	-11	28,384	-0.04%
2020/09/24	61	24.97	29	25.02	24.90	32	28,287	0.11%
2020/09/23	27.6	25.55	41.8	25.51	25.55	-14.1	27,546	-0.05%
2020/09/22	60.2	25.70	28.2	25.66	25.60	32	27,331	0.12%
2020/09/21	69	26.16	2.1	26.12	26.05	66.9	27,043	0.25%
2020/09/18	8	26.45	4.2	26.55	26.40	3.8	26,918	0.01%
2020/09/17	27	26.51	3	26.55	26.60	24	26,755	0.09%
2020/09/16	0.2	26.70	7	26.70	26.70	-6.8	26,831	-0.03%
2020/09/15	9.1	26.55	8.1	26.62	26.60	1	26,935	0.00%
2020/09/14	5.4	26.59	2	26.60	26.60	3.4	27,256	0.01%
2020/09/11	1	26.60	58	26.65	26.70	-57	27,304	-0.21%
2020/09/10	6	26.69	4.9	26.64	26.70	1.1	27,557	0.00%
2020/09/09	27	26.36	13.1	26.47	26.60	13.9	27,873	0.05%
2020/09/08	8	26.57	83	26.59	26.60	-75	27,947	-0.27%
2020/09/07	11.2	26.60	23	26.69	26.70	-11.8	28,718	-0.04%
2020/09/04	16	26.69	12	26.70	26.65	4	29,062	0.01%
2020/09/03	7	26.80	26.5	26.82	26.85	-19.5	29,103	-0.07%
2020/09/02	40	26.87	21.4	26.85	26.90	18.6	29,261	0.06%
2020/09/01	11	27.00	109.1	27.05	27.20	-98.1	29,059	-0.34%	大賣/
2020/08/31	2	27.13	0.4	27.25	27.20	1.6	29,157	0.01%
2020/08/28	5	27.14	3	27.20	27.20	2	29,474	0.01%
2020/08/27	3	27.20	0.4	27.30	27.20	2.6	29,939	0.01%
2020/08/26	1.4	27.28	2.3	27.33	27.35	-0.9	30,396	0.00%
2020/08/25	0	0.00	5	27.25	27.25	-5	30,506	-0.02%
2020/08/24	4	27.13	0	0.00	27.05	4	31,756	0.01%
2020/08/21	28	27.27	10	27.35	27.40	18	32,195	0.06%
2020/08/20	37	27.05	92	27.20	27.05	-55	32,276	-0.17%
2020/08/19	6	27.73	124	27.80	27.55	-118	32,031	-0.37%	大賣/鉅額交易
2020/08/18	1	27.10	14	27.43	27.50	-13	31,835	-0.04%
2020/08/17	2	26.95	17	27.07	27.10	-15	32,140	-0.05%
2020/08/14	1	26.90	10	26.93	26.95	-9	32,209	-0.03%
2020/08/13	2	26.95	63	26.97	27.00	-61	32,374	-0.19%
2020/08/12	114	26.80	5	26.90	26.85	109	32,598	0.33%	大買/鉅額交易
2020/08/11	5.2	26.88	0	0.00	26.85	5.2	32,816	0.02%
2020/08/10	10	26.86	22	26.88	26.85	-12	32,858	-0.04%
2020/08/07	2	26.95	0	0.00	26.90	2	32,913	0.01%
2020/08/06	18	26.94	0	0.00	27.00	18	33,007	0.05%
2020/08/05	11.1	26.92	2	26.90	26.90	9.1	33,092	0.03%
2020/08/04	0	0.00	5.5	27.09	27.10	-5.5	33,189	-0.02%
2020/08/03	32.1	26.88	10	26.95	26.80	22.1	33,177	0.07%
2020/07/31	16	27.14	0	0.00	27.10	16	32,897	0.05%
2020/07/30	12.1	27.13	0.1	27.40	27.25	11.9	32,868	0.04%
2020/07/29	20	27.29	18	27.38	27.20	2	32,705	0.01%
2020/07/28	97	26.58	23	26.80	26.95	74	32,413	0.23%
2020/07/27	149.1	28.92	87	28.91	28.95	62.1	30,383	0.20%	大買/
2020/07/24	86	28.97	29.6	28.99	28.95	56.4	29,551	0.19%
2020/07/23	24	29.08	1	29.10	29.10	23	29,042	0.08%
2020/07/22	68	29.09	2	29.13	29.20	66	28,988	0.23%
2020/07/21	66	29.22	41	29.30	29.25	25	28,612	0.09%
2020/07/20	11	29.20	4	29.21	29.25	7	28,624	0.02%
2020/07/17	0	0.00	8	29.20	29.15	-8	28,770	-0.03%
2020/07/16	13	28.95	43	28.96	28.95	-30	29,162	-0.10%
2020/07/15	20	28.88	12	28.90	28.85	8	29,174	0.03%
2020/07/14	3	28.82	62	28.89	28.80	-59	29,484	-0.20%
2020/07/13	71	28.70	117	28.72	28.80	-46	29,705	-0.15%	大賣/
2020/07/10	4	28.25	2	28.28	28.30	2	29,897	0.01%
2020/07/09	7	28.36	5	28.50	28.30	2	30,300	0.01%
2020/07/08	1	28.40	9.6	28.37	28.45	-8.6	30,544	-0.03%
2020/07/07	4	28.28	2	28.30	28.30	2	30,728	0.01%
2020/07/06	12	28.32	1	28.35	28.40	11	31,080	0.04%
2020/07/03	191	28.10	2	28.10	28.10	189	31,273	0.60%	大買/鉅額交易
2020/07/02	1	28.05	1	28.05	28.05	0	31,621	0.00%
2020/07/01	1	27.95	0	0.00	28.00	1	32,269	0.00%
2020/06/30	2	27.80	2	27.75	27.80	0	32,596	0.00%
2020/06/29	408.7	27.77	2	27.78	27.80	406.7	32,870	1.24%	大買/鉅額交易
2020/06/24	28	27.91	12.4	28.00	27.95	15.6	33,276	0.05%
2020/06/23	2	27.95	0	0.00	27.95	2	34,143	0.01%
2020/06/22	12.4	27.74	5	27.79	27.80	7.4	34,936	0.02%
2020/06/19	49	27.86	3	27.95	27.80	46	36,670	0.13%
2020/06/18	6.2	27.92	0	0.00	28.00	6.2	37,548	0.02%
2020/06/17	11	27.90	12	27.99	28.05	-1	38,448	0.00%
2020/06/16	5	28.15	33	27.97	28.05	-28	41,134	-0.07%
2020/06/15	55	27.62	1	27.75	27.50	54	44,287	0.12%
2020/06/12	64	27.47	7	27.60	27.65	57	46,443	0.12%
2020/06/11	20	28.13	38	28.12	28.00	-18	48,087	-0.04%
2020/06/10	5	28.23	10	28.31	28.35	-5	48,827	-0.01%
2020/06/09	9	28.06	130	28.15	28.20	-121	50,493	-0.24%	大賣/鉅額交易
2020/06/08	3	28.07	22.1	28.10	28.10	-19.1	52,153	-0.04%
2020/06/05	6	27.98	10	28.00	28.00	-4	52,394	-0.01%
2020/06/04	23	28.02	20	28.13	28.10	3	52,914	0.01%
2020/06/03	4.1	28.09	63.1	28.16	28.20	-59	53,442	-0.11%
2020/06/02	4	27.44	12	27.42	27.55	-8	53,144	-0.02%
2020/06/01	14	27.05	8	27.03	27.05	6	52,883	0.01%
2020/05/29	4.3	26.73	18	26.78	26.65	-13.7	52,809	-0.03%
2020/05/28	70	26.83	0	0.00	26.80	70	51,720	0.14%
2020/05/27	15	26.94	1	26.95	26.95	14	51,943	0.03%
2020/05/26	4	27.03	0	0.00	26.90	4	52,311	0.01%
2020/05/25	7	26.67	1	26.80	26.85	6	52,400	0.01%
2020/05/22	99	26.84	0	0.00	26.75	99	52,542	0.19%
2020/05/21	75.5	26.99	35	27.05	27.00	40.5	52,286	0.08%
2020/05/20	45	26.98	0	0.00	27.00	45	52,172	0.09%
2020/05/19	6	26.95	4	27.00	26.90	2	52,337	0.00%
2020/05/18	11	26.81	6	26.93	26.80	5	52,591	0.01%
2020/05/15	6	26.91	1	26.95	26.95	5	52,388	0.01%
2020/05/14	41	26.91	0	0.00	26.90	41	52,322	0.08%
2020/05/13	3	27.08	46	27.08	27.15	-43	52,245	-0.08%
2020/05/12	46	26.92	0	0.00	26.85	46	52,304	0.09%
2020/05/11	15	27.11	47	27.11	27.05	-32	52,086	-0.06%
2020/05/08	2	26.83	10	26.95	26.85	-8	51,777	-0.02%
2020/05/07	18	26.92	3	26.87	26.80	15	51,779	0.03%
2020/05/06	42	26.75	1	26.80	26.85	41	51,838	0.08%
2020/05/05	54	26.90	0	0.00	26.85	54	51,890	0.10%
2020/05/04	23	26.82	7	26.88	26.80	16	52,065	0.03%
2020/04/30	57	27.19	38	27.22	27.30	19	51,954	0.04%
2020/04/29	26	26.68	65	26.72	26.75	-39	51,951	-0.08%
2020/04/28	9	26.33	24	26.35	26.40	-15	52,197	-0.03%
2020/04/27	5	26.10	10	26.17	26.20	-5	53,523	-0.01%
2020/04/24	1.1	25.53	0	0.00	25.70	1.1	53,499	0.00%
2020/04/23	8	25.43	21	25.68	25.50	-13	53,577	-0.02%
2020/04/22	34	25.36	1	25.20	25.35	33	53,322	0.06%
2020/04/21	93	25.77	37	25.76	25.60	56	53,060	0.11%
2020/04/20	65	26.13	9	26.11	26.20	56	52,741	0.11%
2020/04/17	26	26.39	25	26.72	26.30	1	52,728	0.00%
2020/04/16	26	26.26	43	26.39	26.40	-17	52,423	-0.03%
2020/04/15	34	26.54	56	26.50	26.65	-22	52,003	-0.04%
2020/04/14	15	26.05	16	26.06	26.05	-1	51,453	0.00%
2020/04/13	56	25.51	17	25.48	25.50	39	50,789	0.08%
2020/04/10	320	25.80	38	25.73	25.85	282	50,395	0.56%	大買/鉅額交易
2020/04/09	36.3	25.46	36	25.49	25.50	0.3	50,027	0.00%
2020/04/08	17	24.78	30	24.78	25.00	-13	49,387	-0.03%
2020/04/07	7	24.48	43	24.53	24.60	-36	48,829	-0.07%
2020/04/06	41	24.10	10	24.40	24.25	31	48,303	0.06%
2020/04/01	3	24.27	0.8	24.35	24.25	2.2	47,488	0.00%
2020/03/31	10	24.33	31	24.50	24.25	-21	47,045	-0.04%
2020/03/30	32	23.63	60	23.78	24.10	-28	46,440	-0.06%
2020/03/27	70	24.51	77	24.61	24.20	-7	45,793	-0.02%
2020/03/26	38	23.75	69	23.93	24.10	-31	44,854	-0.07%
2020/03/25	503.1	24.02	114	24.21	24.20	389.1	44,137	0.88%	大買/大賣/鉅額交易
2020/03/24	283	22.79	58	22.88	22.55	225	42,342	0.53%	大買/鉅額交易
2020/03/23	127.5	21.50	15	21.32	21.20	112.5	41,251	0.27%	大買/鉅額交易
2020/03/20	261	21.39	73.4	21.40	22.00	187.7	40,385	0.46%	大買/鉅額交易
2020/03/19	135.3	20.28	439.2	20.01	20.00	-303.9	37,521	-0.81%	大買/大賣/鉅額交易
2020/03/18	87	22.67	335	22.51	22.20	-248	34,172	-0.73%	大賣/鉅額交易
2020/03/17	134.1	23.76	834	23.96	23.55	-700	31,722	-2.21%	大買/大賣/鉅額交易
2020/03/16	39.2	25.62	21.2	25.81	25.20	18	29,142	0.06%
2020/03/13	128.4	25.37	54	25.44	26.50	74.4	27,814	0.27%	大買/
2020/03/12	122.2	27.20	46	26.95	27.05	76.2	25,814	0.30%	大買/
2020/03/11	30.1	27.91	0	0.00	27.80	30.1	23,779	0.13%
2020/03/10	43	27.76	18.2	27.53	28.00	24.8	23,290	0.11%
2020/03/09	50.3	28.33	0	0.00	28.15	50.3	22,550	0.22%
2020/03/06	8	29.07	0	0.00	29.10	8	21,517	0.04%
2020/03/05	7.6	29.20	19	29.22	29.50	-11.4	21,338	-0.05%
2020/03/04	1	28.71	4	28.75	29.00	-3	21,176	-0.01%
2020/03/03	6	28.94	5	28.95	28.80	1	20,984	0.00%
2020/03/02	28.1	28.62	52.3	28.70	28.65	-24.2	20,932	-0.12%
2020/02/27	44	29.05	0	0.00	29.05	44	20,703	0.21%
2020/02/26	10	29.31	1	29.40	29.30	9	20,238	0.04%
2020/02/25	2.1	29.36	13	29.47	29.55	-10.9	19,898	-0.05%
2020/02/24	56	29.59	0	0.00	29.50	56	19,823	0.28%
2020/02/21	14	29.96	3.1	29.98	29.85	10.9	19,619	0.06%
2020/02/20	33	30.15	55.3	30.14	30.00	-22.3	19,522	-0.11%
2020/02/19	1	29.70	49.4	29.75	29.85	-48.4	19,144	-0.25%
2020/02/18	1	29.05	1	29.05	29.10	0	18,671	0.00%
2020/02/17	16.1	28.84	10	28.90	29.00	6.1	18,647	0.03%
2020/02/14	8	28.94	6	29.00	28.90	2	18,642	0.01%
2020/02/13	23	29.00	5	28.99	29.00	18	18,620	0.10%
2020/02/12	21.7	28.80	0	0.00	28.75	21.7	18,683	0.12%
2020/02/11	7	28.66	0	0.00	28.75	7	18,687	0.04%
2020/02/10	24	28.69	56	28.52	28.70	-32	18,861	-0.17%
2020/02/07	12	28.74	0	0.00	28.70	12	18,737	0.06%
2020/02/06	6	29.05	1	28.95	29.10	5	18,665	0.03%
2020/02/05	1.1	28.85	33	28.85	28.85	-31.9	18,499	-0.17%
2020/02/04	12.1	28.46	6	28.60	28.65	6.1	18,357	0.03%
2020/02/03	24	27.79	3	27.77	28.05	21	18,545	0.11%
2020/01/31	23.1	28.32	1	28.45	28.10	22.1	18,420	0.12%
2020/01/30	41.1	28.27	33	28.29	28.10	8.1	17,785	0.05%
2020/01/20	4	29.25	11	29.19	29.30	-7	16,237	-0.04%
2020/01/17	0	0.00	5.4	28.91	29.00	-5.4	15,991	-0.03%
2020/01/16	2.1	28.71	2	28.75	28.85	0.1	15,868	0.00%
2020/01/15	13	28.61	0	0.00	28.60	13	15,794	0.08%
2020/01/14	10	28.72	15.1	28.72	28.65	-5.1	15,721	-0.03%
2020/01/13	3.1	28.37	17	28.44	28.55	-14	15,440	-0.09%
2020/01/10	0	0.00	22	28.10	28.10	-22	15,239	-0.14%
2020/01/09	1	27.90	1	27.90	27.90	0	15,069	0.00%
2020/01/08	5	27.68	0	0.00	27.70	5	15,230	0.03%
2020/01/07	9	27.71	1	27.80	27.80	8	15,216	0.05%
2020/01/06	17	27.85	40	27.83	27.80	-23	15,294	-0.15%
2020/01/02	6	27.90	0	0.00	27.95	6	15,482	0.04%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/30	5	27.95	1	27.95	28.00	4	15,516	0.03%
2019/12/27	1.2	27.95	159	27.95	27.95	-157.8	15,529	-1.02%	大賣/鉅額交易
2019/12/24	3	27.87	10	27.93	27.90	-7	15,911	-0.04%
2019/12/23	0.2	27.90	0	0.00	27.90	0.2	15,950	0.00%
2019/12/20	0	0.00	27	27.75	27.75	-27	15,979	-0.17%
2019/12/19	3.1	27.78	0	0.00	27.75	3.1	15,914	0.02%
2019/12/18	0	27.85	10	27.83	27.85	-10	15,907	-0.06%
2019/12/17	0.4	27.75	4	27.71	27.75	-3.6	16,078	-0.02%
2019/12/16	0.1	27.70	30	27.63	27.60	-29.9	16,049	-0.19%
2019/12/13	28	27.46	15.1	27.52	27.55	12.9	16,073	0.08%
2019/12/12	3	27.43	9.1	27.46	27.40	-6.1	16,057	-0.04%
2019/12/11	0.7	27.40	1	27.30	27.30	-0.3	16,098	0.00%
2019/12/09	7	27.21	0	0.00	27.25	7	16,537	0.04%
2019/12/06	13.1	27.17	1	27.25	27.15	12.1	17,030	0.07%
2019/12/05	7	27.16	1	27.25	27.15	6	17,289	0.03%
2019/12/04	4	27.13	0	0.00	27.25	4	17,203	0.02%
2019/12/02	2	27.05	1	27.15	27.25	1	17,201	0.01%
2019/11/29	12	27.07	0.1	27.20	27.05	11.9	17,281	0.07%
2019/11/28	1	27.20	1	27.30	27.15	0	17,242	0.00%
2019/11/27	12	27.15	2	27.25	27.30	10	17,356	0.06%
2019/11/25	21	27.20	0.1	27.30	27.15	20.9	16,797	0.12%
2019/11/22	1	27.25	0	0.00	27.30	1	16,888	0.01%
2019/11/21	156	27.30	0	0.00	27.35	156	16,943	0.92%	大買/鉅額交易
2019/11/20	6	27.48	0	0.00	27.55	6	16,831	0.04%
2019/11/19	0	0.00	1.8	27.57	27.65	-1.8	16,890	-0.01%
2019/11/18	10.1	27.50	1	27.50	27.50	9.1	16,975	0.05%
2019/11/15	4.4	27.32	0.4	27.35	27.25	4.1	17,072	0.02%
2019/11/14	1	27.10	1	27.05	27.05	0	17,235	0.00%
2019/11/13	9	27.22	9	27.21	27.15	0	17,353	0.00%
2019/11/12	5	27.25	10	27.25	27.25	-5	17,339	-0.03%
2019/11/11	13	27.35	0	0.00	27.30	13	17,327	0.08%
2019/11/08	3.1	27.65	0	0.00	27.60	3.1	17,195	0.02%
2019/11/07	24	27.65	10	27.65	27.60	14	17,273	0.08%
2019/11/06	0.6	27.95	8.5	27.89	27.95	-8	17,197	-0.05%
2019/11/05	2	27.85	3	27.90	27.90	-1	17,289	-0.01%
2019/11/04	2	27.60	0	0.00	27.75	2	17,563	0.01%
2019/11/01	5	27.33	0	0.00	27.50	5	17,925	0.03%
2019/10/31	5	27.75	25.1	27.73	27.55	-20.1	18,214	-0.11%
2019/10/30	0	0.00	27.1	27.26	27.40	-27.1	18,214	-0.15%
2019/10/29	3	26.83	5	26.90	26.90	-2	18,010	-0.01%
2019/10/28	0.4	26.80	7	26.80	26.80	-6.6	18,203	-0.04%
2019/10/25	2	26.63	0	0.00	26.70	2	18,649	0.01%
2019/10/24	0	0.00	2	26.65	26.70	-2	19,125	-0.01%
2019/10/23	3.1	26.40	20	26.50	26.35	-16.9	20,671	-0.08%
2019/10/22	0.6	26.55	3	26.48	26.55	-2.4	21,359	-0.01%
2019/10/21	10	26.39	15	26.25	26.30	-5	21,715	-0.02%
2019/10/18	3	26.30	0	0.00	26.40	3	22,047	0.01%
2019/10/17	1	26.35	1	26.35	26.35	0	22,112	0.00%
2019/10/16	3	26.40	6	26.40	26.40	-3	22,101	-0.01%
2019/10/15	25	26.24	1	26.25	26.40	24	22,027	0.11%
2019/10/14	52	26.30	0.7	26.40	26.30	51.3	22,065	0.23%
2019/10/09	6	26.26	15	26.26	26.25	-9	22,129	-0.04%
2019/10/08	3.1	26.40	0.1	26.45	26.30	3	22,168	0.01%
2019/10/07	3	26.27	0	0.00	26.25	3	22,494	0.01%
2019/10/04	33	26.20	0	0.00	26.15	33	22,638	0.15%
2019/10/03	2	26.18	0	0.00	26.20	2	22,613	0.01%
2019/10/02	1	26.40	0	0.00	26.40	1	22,580	0.00%
2019/10/01	1	26.30	3	26.47	26.50	-2	22,573	-0.01%
2019/09/27	5	26.25	0	0.00	26.25	5	22,506	0.02%
2019/09/26	8	26.44	0	0.00	26.40	8	22,495	0.04%
2019/09/25	20	26.60	0	0.00	26.55	20	22,583	0.09%
2019/09/24	0	0.00	1	26.75	26.75	-1	22,930	0.00%
2019/09/20	2	26.53	0.8	26.80	26.80	1.2	23,223	0.01%
2019/09/19	1.1	26.42	0	0.00	26.60	1.1	22,928	0.00%
2019/09/18	7.5	26.55	3	26.53	26.60	4.5	22,929	0.02%
2019/09/17	0	0.00	1	26.30	26.35	-1	22,955	0.00%
2019/09/16	6	26.41	0	0.00	26.35	6	23,115	0.03%
2019/09/12	12	26.47	200.1	26.45	26.40	-188.1	23,217	-0.81%	大賣/鉅額交易
2019/09/11	6	26.52	5	26.47	26.55	1	23,404	0.00%
2019/09/10	6	26.36	24	26.42	26.50	-18	23,314	-0.08%
2019/09/09	29	25.93	6.2	25.95	25.95	22.8	23,108	0.10%
2019/09/06	0	0.00	1	25.50	25.50	-1	23,148	0.00%
2019/09/05	0.1	25.45	21	25.47	25.35	-20.9	23,710	-0.09%
2019/09/04	11	25.34	2.1	25.45	25.30	8.9	25,069	0.04%
2019/09/03	0	0.00	3.1	25.62	25.50	-3.1	26,001	-0.01%
2019/09/02	0	0.00	1.1	25.45	25.40	-1.1	26,062	0.00%
2019/08/30	1.2	25.25	2	25.25	25.25	-0.8	26,219	0.00%
2019/08/29	0	0.00	1	24.90	24.95	-1	26,212	0.00%
2019/08/28	2.3	25.01	11.3	24.95	24.95	-9	26,278	-0.03%
2019/08/27	7	24.84	3.2	24.92	24.90	3.8	26,610	0.01%
2019/08/26	15.2	24.74	11	24.70	24.75	4.2	26,731	0.02%
2019/08/23	8	24.81	0	0.00	24.95	8	27,028	0.03%
2019/08/22	3	24.97	0	0.00	24.85	3	27,080	0.01%
2019/08/21	2	25.08	21	25.00	25.00	-19	27,472	-0.07%
2019/08/20	0.1	25.40	0	0.00	25.25	0.1	27,503	0.00%
2019/08/19	5	25.37	6	25.38	25.40	-1	27,585	0.00%
2019/08/16	2	24.90	2	25.13	25.10	0	27,509	0.00%
2019/08/15	1	24.80	0	0.00	24.95	1	27,574	0.00%
2019/08/14	2	25.13	0	0.00	25.05	2	28,148	0.01%
2019/08/13	14	24.99	0	25.15	24.95	14	28,151	0.05%
2019/08/12	17	25.25	1	25.20	25.15	16	28,133	0.06%
2019/08/08	1.1	25.27	3	25.25	25.25	-1.9	28,093	-0.01%
2019/08/07	7	24.91	3	24.87	24.95	4	28,051	0.01%
2019/08/06	14	24.57	4	25.03	25.00	10	28,144	0.04%
2019/08/05	18	24.97	5.4	25.11	25.00	12.6	27,843	0.05%
2019/08/02	145	25.24	2	25.30	25.25	143	27,540	0.52%	大買/鉅額交易
2019/08/01	31.2	25.68	0	0.00	25.60	31.2	27,284	0.11%
2019/07/31	11.5	25.94	2.5	25.98	26.00	9	26,895	0.03%
2019/07/30	29.1	25.75	9	25.68	25.65	20.1	26,736	0.08%
2019/07/29	316	25.89	1	25.85	25.85	315	26,960	1.17%	大買/鉅額交易
2019/07/26	16.2	26.20	10	26.19	26.15	6.2	26,721	0.02%
2019/07/25	71	26.45	5	26.31	26.30	66	26,367	0.25%
2019/07/24	31.1	28.17	29	28.22	28.10	2.1	24,865	0.01%
2019/07/23	34	27.97	13	28.06	28.10	21	24,492	0.09%
2019/07/22	2	27.90	49	27.83	27.95	-47	24,260	-0.19%
2019/07/19	178	27.45	5	27.49	27.50	173	23,851	0.73%	大買/鉅額交易
2019/07/18	3.1	27.19	0	0.00	27.20	3.1	23,830	0.01%
2019/07/17	18	27.20	0	0.00	27.15	18	23,844	0.08%
2019/07/16	10	27.34	0	0.00	27.35	10	23,729	0.04%
2019/07/15	35	27.35	0	0.00	27.50	35	23,605	0.15%
2019/07/12	0	0.00	1	27.35	27.35	-1	23,437	0.00%
2019/07/11	8	27.03	5	26.93	27.20	3	23,233	0.01%
2019/07/10	0	0.00	1	26.50	26.50	-1	22,762	0.00%
2019/07/09	34.4	26.34	0	0.00	26.20	34.4	22,823	0.15%
2019/07/08	8.1	26.30	2	26.33	26.35	6.1	23,065	0.03%
2019/07/05	10	26.48	0	0.00	26.45	10	23,175	0.04%
2019/07/04	119	26.30	2	26.20	26.40	117	23,236	0.50%	大買/鉅額交易
2019/07/03	6	25.82	0	0.00	26.10	6	23,491	0.03%
2019/07/02	26.5	25.84	0	0.00	25.90	26.5	23,672	0.11%
2019/07/01	40	25.91	5	25.98	26.00	35	23,789	0.15%
2019/06/28	23.1	26.05	1	26.00	26.00	22.1	23,488	0.09%
2019/06/26	1	26.30	0	0.00	26.30	1	23,307	0.00%
2019/06/24	10	26.45	0.4	26.60	26.50	9.6	23,674	0.04%
2019/06/21	0	0.00	268	26.15	26.25	-268	23,732	-1.13%	大賣/鉅額交易
2019/06/20	1	26.35	9	26.27	26.30	-8	23,667	-0.03%
2019/06/19	13	26.21	12	26.18	26.35	1	23,701	0.00%
2019/06/18	2.1	26.00	0	0.00	25.95	2.1	23,540	0.01%
2019/06/17	20	25.94	7	26.07	25.90	13	23,709	0.05%
2019/06/14	15	25.89	7	25.81	25.90	8	23,776	0.03%
2019/06/13	19.7	25.51	6	25.54	25.55	13.7	24,075	0.06%
2019/06/12	22	25.63	54	25.68	25.80	-32	23,782	-0.13%
2019/06/11	32	26.83	8	26.71	26.55	24	22,365	0.11%
2019/06/10	274.7	27.45	20	27.26	27.30	254.7	21,359	1.19%	大買/鉅額交易
2019/06/06	1	27.25	6.1	27.31	27.40	-5.1	21,216	-0.02%
2019/06/05	4	27.34	0	0.00	27.25	4	21,017	0.02%
2019/06/04	0	0.00	5	27.15	27.40	-5	20,989	-0.02%
2019/06/03	5.1	27.01	6.2	27.12	27.20	-1.1	21,008	-0.01%
2019/05/31	19	27.44	7	27.54	27.40	12	20,625	0.06%
2019/05/30	18.1	26.95	109.9	27.09	27.20	-91.8	20,292	-0.45%	大賣/
2019/05/29	3.1	26.58	0.2	26.60	26.60	2.9	20,092	0.01%
2019/05/28	9	26.62	0	0.00	26.65	9	20,048	0.04%
2019/05/27	1	26.20	5	26.32	26.35	-4	19,647	-0.02%
2019/05/23	2	25.88	0	0.00	25.95	2	19,414	0.01%
2019/05/22	6	25.99	0	0.00	26.05	6	19,294	0.03%
2019/05/21	5	25.98	25.3	26.15	26.20	-20.3	19,193	-0.11%
2019/05/20	0.1	25.50	5	25.39	25.50	-4.9	18,601	-0.03%
2019/05/17	0	0.00	2	25.15	25.15	-2	18,585	-0.01%
2019/05/16	1	25.25	21	25.20	25.10	-20	18,606	-0.11%
2019/05/15	1.1	25.16	0	0.00	25.15	1.1	18,588	0.01%
2019/05/14	0	0.00	1	25.15	25.00	-1	18,916	-0.01%
2019/05/13	4	25.10	0	0.00	25.20	4	18,807	0.02%
2019/05/10	1	25.00	10	25.05	25.00	-9	18,849	-0.05%
2019/05/08	7.1	25.10	0	0.00	25.10	7.1	18,851	0.04%
2019/05/07	1	25.10	11	25.05	25.15	-10	18,793	-0.05%
2019/05/06	5	24.99	0	0.00	25.00	5	18,814	0.03%
2019/05/03	10	25.28	1	25.30	25.30	9	18,468	0.05%
2019/05/02	5	25.45	61.7	25.46	25.50	-56.7	18,253	-0.31%
2019/04/30	2	25.30	1.6	25.38	25.35	0.4	18,221	0.00%
2019/04/29	50.5	25.29	32.1	25.42	25.40	18.4	18,211	0.10%
2019/04/26	39	24.70	32	24.52	24.75	7	17,998	0.04%
2019/04/25	0	0.00	7	24.30	24.25	-7	17,956	-0.04%
2019/04/24	1	24.25	0	0.00	24.25	1	17,982	0.01%
2019/04/23	9	24.21	5	24.20	24.25	4	17,987	0.02%
2019/04/22	0.1	24.20	1	24.20	24.20	-0.9	17,908	-0.01%
2019/04/18	1.1	23.91	0	0.00	24.00	1.1	18,171	0.01%
2019/04/16	16	23.95	0	0.00	23.90	16	18,657	0.09%
2019/04/15	7	23.75	1	23.80	24.00	6	18,807	0.03%
2019/04/12	0	0.00	1.6	23.81	23.85	-1.6	18,693	-0.01%
2019/04/11	11	23.95	0	0.00	23.90	11	18,397	0.06%
2019/04/10	7	23.96	10	24.00	24.00	-3	18,284	-0.02%
2019/04/09	3	23.90	2	24.00	24.00	1	18,336	0.01%
2019/04/08	4.1	23.96	1.1	24.09	23.95	3	18,029	0.02%
2019/04/03	13	23.90	0	0.00	24.00	13	17,704	0.07%
2019/04/01	9	23.85	48.5	23.89	23.85	-39.5	17,289	-0.23%
2019/03/29	3.1	23.55	1	23.75	23.75	2.1	17,047	0.01%
2019/03/28	2.1	23.41	3	23.45	23.60	-0.9	16,965	-0.01%
2019/03/27	41	23.46	0	0.00	23.45	41	16,785	0.24%
2019/03/26	5	23.45	0	0.00	23.55	5	16,543	0.03%
2019/03/25	0	0.00	1.5	23.47	23.45	-1.5	16,759	-0.01%
2019/03/22	0	0.00	7.6	23.49	23.60	-7.6	16,503	-0.05%
2019/03/21	3	23.20	0	0.00	23.35	3	16,257	0.02%
2019/03/20	5	23.26	3	23.23	23.30	2	16,136	0.01%
2019/03/19	5	23.25	3	23.23	23.30	2	15,773	0.01%
2019/03/18	17.1	23.10	1	23.10	23.10	16.1	15,502	0.10%
2019/03/15	5.1	22.50	0	0.00	22.50	5.1	14,950	0.03%
2019/03/14	6	22.35	16	22.40	22.35	-10	14,889	-0.07%
2019/03/13	0	0.00	3	22.33	22.40	-3	15,168	-0.02%
2019/03/12	0	0.00	5	22.35	22.40	-5	15,255	-0.03%
2019/03/11	2.1	22.11	2	22.20	22.10	0.1	15,236	0.00%
2019/03/08	12	22.09	1	22.15	22.10	11	15,446	0.07%
2019/03/07	15	22.26	0	0.00	22.20	15	15,604	0.10%
2019/03/06	0	0.00	1	22.15	22.20	-1	15,520	-0.01%
2019/03/05	0	0.00	4	22.15	22.15	-4	15,649	-0.03%
2019/03/04	1	22.00	12	22.05	22.15	-11	15,772	-0.07%
2019/02/27	0.2	22.10	18	22.00	22.10	-17.9	15,696	-0.11%
2019/02/26	1.4	22.00	0	0.00	22.00	1.4	15,641	0.01%
2019/02/25	0	0.00	200	21.85	22.00	-200	15,615	-1.28%	大賣/鉅額交易
2019/02/22	0	0.00	3	21.70	21.85	-3	15,616	-0.02%
2019/02/21	0	0.00	1	21.80	21.80	-1	15,713	-0.01%
2019/02/20	0	0.00	6	21.75	21.80	-6	15,837	-0.04%
2019/02/19	5	21.60	0	0.00	21.60	5	15,772	0.03%
2019/02/18	0.1	21.80	0	0.00	21.70	0.1	15,793	0.00%
2019/02/15	10	21.67	6	21.75	21.55	4	15,757	0.03%
2019/02/14	12	21.86	0	0.00	21.80	12	15,741	0.08%
2019/02/13	1	21.80	21	21.94	21.90	-20	15,671	-0.13%
2019/02/12	5.9	21.60	3	21.53	21.60	2.9	15,307	0.02%
2019/02/11	2	21.45	2.1	21.55	21.45	-0.1	15,363	0.00%
2019/01/30	1	21.35	3	21.38	21.35	-2	15,373	-0.01%
2019/01/29	0	0.00	5.1	21.25	21.25	-5.1	15,262	-0.03%
2019/01/28	8	21.19	0	0.00	21.30	8	15,260	0.05%
2019/01/24	0	0.00	5	21.10	21.15	-5	15,386	-0.03%
2019/01/22	0	0.00	5.4	21.30	21.35	-5.4	15,855	-0.03%
2019/01/21	200	21.30	0	0.00	21.40	200	16,139	1.24%	大買/鉅額交易
2019/01/18	0.2	21.20	0	0.00	21.20	0.2	16,342	0.00%
2019/01/17	1	20.95	0	0.00	20.95	1	16,698	0.01%
2019/01/16	0	0.00	150	21.00	21.00	-150	17,012	-0.88%	大賣/鉅額交易
2019/01/15	0	0.00	0.6	21.10	21.10	-0.6	17,393	0.00%
2019/01/14	1	20.90	251	20.95	21.00	-250	17,507	-1.43%	大賣/鉅額交易
2019/01/11	0	0.00	10	21.00	21.00	-10	17,687	-0.06%
2019/01/10	0	0.00	301	20.75	20.90	-301	17,599	-1.71%	大賣/鉅額交易
2019/01/09	0	0.00	1	20.60	20.70	-1	17,810	-0.01%
2019/01/08	1.2	20.31	10	20.30	20.30	-8.8	17,839	-0.05%
2019/01/04	6	20.03	1	20.20	20.20	5	18,456	0.03%
2019/01/03	0	0.00	2	20.20	20.10	-2	19,529	-0.01%
2019/01/02	3	20.20	1	20.10	20.10	2	19,757	0.01%
2018/12/28	1.2	20.11	0	0.00	20.10	1.2	19,901	0.01%
2018/12/27	300	20.25	0	0.00	20.25	300	19,989	1.50%	大買/鉅額交易
2018/12/26	10	20.03	1	20.05	20.00	9	20,202	0.04%
2018/12/25	7	20.04	0	0.00	20.05	7	20,285	0.03%
2018/12/22	10	20.05	4	20.05	20.05	6	20,407	0.03%
2018/12/21	1	20.10	0	0.00	20.00	1	20,553	0.00%
2018/12/20	1	20.05	0	0.00	20.05	1	20,632	0.00%
2018/12/19	7	20.10	0	0.00	20.20	7	20,630	0.03%
2018/12/18	31.2	20.06	2	20.15	20.05	29.2	20,689	0.14%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/14	4	20.60	5.4	20.65	20.50	-1.4	20,668	-0.01%
2018/12/13	0	0.00	1	20.65	20.60	-1	20,707	0.00%
2018/12/12	1	20.35	0.1	20.55	20.45	0.9	20,676	0.00%
2018/12/11	1	20.20	0	0.00	20.20	1	20,699	0.00%
2018/12/10	6	20.25	0	0.00	20.20	6	20,823	0.03%
2018/12/07	1.2	20.41	0	0.00	20.35	1.2	20,881	0.01%
2018/12/06	13	20.48	0	0.00	20.45	13	20,842	0.06%
2018/12/04	1	20.85	0	0.00	20.90	1	20,671	0.00%
2018/12/03	0	0.00	2	20.95	21.00	-2	21,048	-0.01%
2018/11/30	4	20.70	14	20.80	20.80	-10	21,058	-0.05%
2018/11/27	1	20.65	0	0.00	20.70	1	20,751	0.00%
2018/11/26	2	20.83	0	0.00	20.75	2	20,769	0.01%
2018/11/23	10	20.70	0	0.00	20.75	10	20,746	0.05%
2018/11/22	1	20.80	1	20.85	20.85	0	20,940	0.00%
2018/11/21	0	0.00	1	20.85	20.95	-1	20,971	0.00%
2018/11/20	8	21.00	20	21.10	21.00	-12	20,952	-0.06%
2018/11/16	5.5	21.21	0	0.00	21.30	5.5	20,940	0.03%
2018/11/15	0	0.00	21	21.11	21.25	-21	21,101	-0.10%
2018/11/14	0	0.00	56	21.10	21.25	-56	21,141	-0.26%
2018/11/12	8	21.13	0	0.00	21.10	8	21,230	0.04%
2018/11/09	0	0.00	0	21.30	21.20	0	21,388	0.00%
2018/11/08	0.3	21.35	1	21.35	21.35	-0.7	21,427	0.00%
2018/11/07	0	0.00	3	21.15	21.10	-3	21,259	-0.01%
2018/11/06	0	0.00	7	20.81	20.95	-7	21,331	-0.03%
2018/11/05	13	20.73	0.3	21.00	20.90	12.7	21,271	0.06%
2018/11/02	1	20.50	5	20.63	20.95	-4	21,327	-0.02%
2018/11/01	15	20.35	3	20.30	20.35	12	21,475	0.06%
2018/10/31	0	0.00	9.9	20.46	20.50	-9.9	21,654	-0.05%
2018/10/29	1	19.65	0	0.00	19.60	1	21,457	0.00%
2018/10/26	24	19.93	1	20.00	19.85	23	21,237	0.11%
2018/10/25	7	19.99	11	19.96	19.95	-4	20,989	-0.02%
2018/10/24	8	20.13	37	20.18	20.40	-29	20,864	-0.14%
2018/10/23	15	20.59	0	0.00	20.55	15	20,596	0.07%
2018/10/22	14	21.01	2	20.98	20.90	12	20,634	0.06%
2018/10/19	0	0.00	2	21.20	21.20	-2	21,371	-0.01%
2018/10/18	0	0.00	16	21.25	21.30	-16	21,953	-0.07%
2018/10/17	1.5	21.30	5	21.34	21.30	-3.5	22,288	-0.02%
2018/10/16	5	21.28	13	21.23	21.25	-8	22,707	-0.04%
2018/10/15	2.5	21.42	3	21.50	21.50	-0.5	22,810	0.00%
2018/10/12	14	21.46	16	21.62	21.75	-2	22,725	-0.01%
2018/10/11	153.9	21.79	1	21.35	21.60	152.9	22,514	0.68%	大買/鉅額交易
2018/10/09	1	22.00	5	22.35	22.35	-4	21,684	-0.02%
2018/10/08	8	22.06	14	21.98	22.05	-6	21,599	-0.03%
2018/10/05	45	22.00	0	0.00	22.05	45	21,648	0.21%
2018/10/04	4	22.15	0	0.00	22.20	4	21,719	0.02%
2018/10/03	23	22.35	0	0.00	22.30	23	21,664	0.11%
2018/10/02	4	22.38	0	0.00	22.45	4	21,800	0.02%
2018/10/01	2	22.55	215	22.60	22.60	-213	21,737	-0.98%	大賣/鉅額交易
2018/09/27	4	22.48	0	0.00	22.50	4	21,937	0.02%
2018/09/25	0	0.00	2	22.63	22.75	-2	21,931	-0.01%
2018/09/21	0	0.00	10	22.57	22.65	-10	21,926	-0.05%
2018/09/20	2.4	22.30	20	22.28	22.20	-17.6	21,815	-0.08%
2018/09/19	2	22.30	2	22.35	22.30	0	21,922	0.00%
2018/09/18	2	22.40	3	22.43	22.40	-1	21,967	0.00%
2018/09/14	0.5	22.45	5	22.46	22.35	-4.6	23,007	-0.02%
2018/09/13	0	0.00	4	22.33	22.40	-4	23,321	-0.02%
2018/09/12	3	22.18	3	22.23	22.25	0	23,916	0.00%
2018/09/11	0.2	22.30	4	22.30	22.30	-3.8	24,111	-0.02%
2018/09/10	1	22.20	11	22.24	22.30	-10	24,379	-0.04%
2018/09/07	4	22.38	18	22.45	22.30	-14	24,644	-0.06%
2018/09/06	10	22.05	0	0.00	22.00	10	24,498	0.04%
2018/09/05	2	22.25	3.2	22.35	22.25	-1.2	24,306	0.00%
2018/09/04	0	0.00	2.9	22.50	22.45	-2.9	24,389	-0.01%
2018/09/03	10.9	22.43	3	22.40	22.45	7.9	24,495	0.03%
2018/08/31	0	0.00	1.1	22.60	22.60	-1.1	24,580	0.00%
2018/08/30	3	22.35	3	22.60	22.45	0	24,596	0.00%
2018/08/29	9.3	22.51	8.5	22.51	22.60	0.8	24,861	0.00%
2018/08/28	0	0.00	8	22.33	22.45	-8	24,888	-0.03%
2018/08/27	0.3	22.25	0.3	22.25	22.25	0.1	24,877	0.00%
2018/08/24	3	22.15	11	22.26	22.25	-8	25,024	-0.03%
2018/08/23	0	0.00	54	22.45	22.35	-54	26,130	-0.21%
2018/08/22	5.3	22.20	32	22.18	22.25	-26.8	26,468	-0.10%
2018/08/21	3	21.95	8.1	22.00	22.00	-5.1	26,256	-0.02%
2018/08/20	0	0.00	11	21.85	21.80	-11	26,210	-0.04%
2018/08/17	1	21.80	5	21.90	21.75	-4	26,200	-0.02%
2018/08/16	0	0.00	3	21.60	21.80	-3	26,087	-0.01%
2018/08/15	1	21.65	0	0.00	21.55	1	26,034	0.00%
2018/08/14	0	0.00	2	21.75	21.70	-2	26,005	-0.01%
2018/08/13	3	21.62	4	21.54	21.60	-1	26,031	0.00%
2018/08/10	1.4	21.72	0	0.00	21.80	1.4	25,809	0.01%
2018/08/09	11.2	21.90	4	21.85	21.70	7.2	25,901	0.03%
2018/08/08	0	0.00	10	21.90	21.95	-10	25,510	-0.04%
2018/08/07	8	21.84	6	21.95	21.65	2	25,626	0.01%
2018/08/06	1	21.65	5	21.68	21.65	-4	25,757	-0.02%
2018/08/03	11	21.21	1	21.30	21.30	10	25,721	0.04%
2018/08/02	20	21.28	5	21.26	21.25	15	25,593	0.06%
2018/07/31	1	21.30	5	21.21	21.35	-4	25,618	-0.02%
2018/07/30	0	0.00	4	20.95	21.00	-4	25,488	-0.02%
2018/07/27	4	20.96	2	20.98	20.95	2	25,593	0.01%
2018/07/26	22	20.97	39	21.04	21.10	-17	25,359	-0.07%
2018/07/25	18	22.41	8.5	22.40	22.45	9.5	24,594	0.04%
2018/07/24	32	22.28	3	22.35	22.35	29	24,225	0.12%
2018/07/23	260	21.96	151	22.11	22.20	109	23,943	0.46%	大買/大賣/鉅額交易
2018/07/20	10	21.85	3	21.85	21.90	7	23,817	0.03%
2018/07/19	1	21.80	0	0.00	21.80	1	23,401	0.00%
2018/07/18	1	21.70	0	0.00	21.70	1	23,302	0.00%
2018/07/17	0	0.00	10	21.75	21.70	-10	23,322	-0.04%
2018/07/16	30	21.70	1	21.75	21.70	29	23,204	0.12%
2018/07/13	1	21.75	7	21.74	21.80	-6	23,181	-0.03%
2018/07/12	0	0.00	27	21.46	21.65	-27	22,993	-0.12%
2018/07/11	1	21.20	17	21.20	21.25	-16	22,821	-0.07%
2018/07/10	21	21.08	6	21.15	21.15	15	22,723	0.07%
2018/07/09	0	0.00	2	21.08	21.05	-2	22,706	-0.01%
2018/07/06	22	20.87	6	20.88	20.95	16	22,809	0.07%
2018/07/05	0	0.00	38	20.96	20.90	-38	22,934	-0.17%
2018/07/04	10	21.00	1	21.00	20.90	9	23,080	0.04%
2018/07/03	0	0.00	10	21.10	20.95	-10	23,244	-0.04%
2018/07/02	5	21.24	0	0.00	21.05	5	23,287	0.02%
2018/06/29	20	20.90	20	21.10	21.25	0	23,269	0.00%
2018/06/28	42	20.86	30	21.10	20.90	12	23,018	0.05%
2018/06/25	0	0.00	145	20.93	21.15	-145	22,765	-0.64%	大賣/鉅額交易
2018/06/22	30	20.88	0	0.00	20.90	30	22,187	0.14%
2018/06/21	14	21.02	0	0.00	21.05	14	21,835	0.06%
2018/06/20	1	21.15	0	0.00	21.20	1	21,448	0.00%
2018/06/19	3	21.30	6	21.30	21.20	-3	21,255	-0.01%
2018/06/15	176	21.45	0	0.00	21.50	176	20,993	0.84%	大買/鉅額交易
2018/06/14	4	21.48	0	0.00	21.40	4	20,688	0.02%
2018/06/13	1	21.85	0	0.00	21.75	1	20,651	0.00%
2018/06/12	1.5	21.92	0	0.00	21.95	1.5	20,943	0.01%
2018/06/11	0.4	21.90	170	21.90	21.90	-169.6	20,742	-0.82%	大賣/鉅額交易
2018/06/08	3	21.80	1.9	21.82	21.85	1.1	20,647	0.01%
2018/06/07	47	21.95	17.3	21.86	21.90	29.7	20,550	0.14%
2018/06/06	1	21.50	25.2	21.71	21.80	-24.2	20,481	-0.12%
2018/06/05	2	21.45	4	21.41	21.50	-2	20,094	-0.01%
2018/06/04	1	21.20	0.1	21.25	21.25	0.9	19,888	0.00%
2018/06/01	165	20.95	0	0.00	21.10	165	19,806	0.83%	大買/鉅額交易
2018/05/31	10	20.90	0	0.00	20.90	10	19,617	0.05%
2018/05/30	5	21.07	0	0.00	21.00	5	18,518	0.03%
2018/05/29	0	0.00	1	21.25	21.30	-1	18,050	-0.01%
2018/05/28	2	21.25	0	0.00	21.25	2	18,174	0.01%
2018/05/25	10	21.19	0	0.00	21.15	10	18,447	0.05%
2018/05/24	0	0.00	1	21.20	21.20	-1	18,530	-0.01%
2018/05/23	11	21.15	3	21.17	21.15	8	18,745	0.04%
2018/05/22	1	21.25	6.1	21.20	21.25	-5.1	18,789	-0.03%
2018/05/21	3	21.18	89.9	21.20	21.25	-86.9	19,174	-0.45%
2018/05/18	11	21.15	12	21.18	21.15	-1	19,484	-0.01%
2018/05/17	20	21.23	0	0.00	21.15	20	19,752	0.10%
2018/05/16	12	21.05	0	0.00	21.10	12	19,724	0.06%
2018/05/15	10	21.15	2.1	21.15	21.15	7.9	20,236	0.04%
2018/05/14	1	21.25	5	21.20	21.20	-4	21,219	-0.02%
2018/05/11	5	20.85	1	20.90	20.90	4	20,891	0.02%
2018/05/10	5	20.70	1	20.80	20.80	4	20,762	0.02%
2018/05/09	0	0.00	1	20.75	20.70	-1	20,623	0.00%
2018/05/08	2	20.65	1	20.80	20.70	1	20,609	0.00%
2018/05/07	2	20.65	1	20.65	20.70	1	20,482	0.00%
2018/05/04	0	0.00	8	20.58	20.70	-8	20,229	-0.04%
2018/05/03	15	20.66	17	20.64	20.55	-2	19,964	-0.01%
2018/05/02	6	20.84	6	20.89	20.85	0	19,853	0.00%
2018/04/30	17	20.89	33	20.89	21.00	-16	19,823	-0.08%
2018/04/27	4	20.59	4.1	20.60	20.60	-0.1	19,442	0.00%
2018/04/26	1	20.55	12	20.58	20.55	-11	19,337	-0.06%
2018/04/25	2	20.10	0	0.00	20.25	2	18,756	0.01%
2018/04/24	0	0.00	2	20.25	20.25	-2	18,750	-0.01%
2018/04/20	0	0.00	6	20.28	20.35	-6	18,459	-0.03%
2018/04/19	0	0.00	7	20.15	20.20	-7	18,391	-0.04%
2018/04/18	0	0.00	1	20.05	20.10	-1	18,405	-0.01%
2018/04/17	125	20.00	600	20.00	20.05	-475	18,418	-2.58%	大買/大賣/鉅額交易
2018/04/16	10	20.05	2	20.05	20.15	8	18,419	0.04%
2018/04/13	10	20.15	0	0.00	20.05	10	18,429	0.05%
2018/04/12	1	20.10	62	19.96	20.10	-61	18,673	-0.33%
2018/04/11	1	20.00	19	19.98	20.00	-18	18,618	-0.10%
2018/04/10	1	19.65	0	0.00	19.80	1	18,443	0.01%
2018/04/09	1	19.50	0	0.00	19.60	1	18,617	0.01%
2018/04/03	12	19.40	1	19.40	19.45	11	18,393	0.06%
2018/04/02	4	19.46	4	19.50	19.50	0	18,244	0.00%
2018/03/31	0	0.00	3	19.53	19.55	-3	18,130	-0.02%
2018/03/30	0	0.00	0.8	19.60	19.50	-0.8	18,148	0.00%
2018/03/29	0	0.00	2	19.48	19.60	-2	18,061	-0.01%
2018/03/28	3	19.43	0	0.00	19.50	3	17,940	0.02%
2018/03/27	2	19.45	0	0.00	19.45	2	17,863	0.01%
2018/03/26	55	19.35	3	19.37	19.35	52	17,556	0.30%
2018/03/23	14	19.38	170.1	19.40	19.40	-156.1	17,404	-0.90%	大賣/鉅額交易
2018/03/22	0	0.00	1.4	19.65	19.60	-1.4	17,160	-0.01%
2018/03/21	5	19.55	1	19.60	19.60	4	17,019	0.02%
2018/03/20	2	19.50	1	19.50	19.50	1	17,193	0.01%
2018/03/19	1	19.55	3	19.48	19.60	-2	17,095	-0.01%
2018/03/16	10	19.38	0.7	19.40	19.30	9.3	16,798	0.06%
2018/03/13	0	0.00	10	19.50	19.55	-10	16,419	-0.06%
2018/03/12	0	19.50	0	0.00	19.50	0	16,407	0.00%
2018/03/08	2.1	19.35	0	0.00	19.35	2.1	16,711	0.01%
2018/03/06	0	0.00	5	19.30	19.35	-5	17,009	-0.03%
2018/03/01	3	19.42	4.1	19.49	19.40	-1.1	17,038	-0.01%
2018/02/27	2	19.38	17	19.47	19.35	-15	16,915	-0.09%
2018/02/23	4	19.31	5	19.35	19.30	-1	16,730	-0.01%
2018/02/22	5	19.22	0	0.00	19.30	5	17,184	0.03%
2018/02/21	1	19.25	1	19.20	19.30	0	17,463	0.00%
2018/02/12	5	18.88	0	0.00	18.80	5	17,075	0.03%
2018/02/09	0	0.00	2	18.70	18.70	-2	16,791	-0.01%
2018/02/08	0	0.00	10	18.80	18.90	-10	16,543	-0.06%
2018/02/07	58	18.98	10	18.90	18.65	48	16,492	0.29%
2018/02/06	14.1	18.54	15	18.64	18.50	-0.9	16,036	-0.01%
2018/02/05	11	19.10	10	19.15	19.10	1	14,890	0.01%
2018/02/02	2	19.25	0	0.00	19.30	2	14,702	0.01%
2018/02/01	1	19.30	0	0.00	19.30	1	14,743	0.01%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	209	19.30	0	0.00	19.30	209	14,652	1.43%	大買/鉅額交易
2018/01/26	2	19.40	0.6	19.45	19.45	1.4	14,560	0.01%
2018/01/25	1	19.40	0	0.00	19.50	1	14,466	0.01%
2018/01/24	17	19.34	0	0.00	19.45	17	14,371	0.12%
2018/01/23	3	19.48	0	0.00	19.55	3	14,207	0.02%
2018/01/22	2	19.50	1	19.55	19.60	1	14,192	0.01%
2018/01/18	10	19.55	17	19.55	19.55	-7	14,103	-0.05%
2018/01/17	26	19.42	0	0.00	19.50	26	14,104	0.18%
2018/01/16	1	19.50	0	0.00	19.45	1	13,944	0.01%
2018/01/15	0	0.00	2	19.50	19.50	-2	13,804	-0.01%
2018/01/12	20.6	19.49	0	0.00	19.50	20.6	13,625	0.15%
2018/01/09	4	19.54	37	19.55	19.60	-33	13,486	-0.24%
2018/01/08	6	19.58	28	19.55	19.60	-22	13,493	-0.16%
2018/01/05	6	19.31	100.1	19.30	19.35	-94.1	13,108	-0.72%
2018/01/04	3.1	19.23	0	0.00	19.30	3.1	13,178	0.02%
2018/01/03	104	19.11	65	19.10	19.35	39	13,256	0.29%	大買/
2018/01/02	22	18.85	6	18.85	18.90	16	12,821	0.12%