玉山金 (2884)-台新-建北券商分點個股進出

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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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	0	0.00	6	27.38	27.45	-6	22,175	-0.03%
2024/11/21	2.4	26.91	2	27.03	27.35	0.4	21,646	0.00%
2024/11/20	0	0.00	24	27.16	27.05	-24	20,916	-0.11%
2024/11/19	46.3	26.98	2	27.05	27.10	44.3	19,862	0.22%
2024/11/18	19.1	26.94	1	27.00	27.15	18.1	18,827	0.10%
2024/11/15	1	26.90	4	27.05	26.85	-3	18,125	-0.02%
2024/11/14	14.1	26.80	0.6	26.90	26.70	13.5	17,992	0.08%
2024/11/13	2.1	27.05	2	27.00	27.10	0.1	17,725	0.00%
2024/11/12	15.5	27.07	0	0.00	27.15	15.5	17,893	0.09%
2024/11/11	0.5	27.40	0	0.00	27.45	0.5	17,642	0.00%
2024/11/08	1.2	27.41	0	0.00	27.45	1.2	17,939	0.01%
2024/11/07	2	27.53	11	27.48	27.40	-9	18,494	-0.05%
2024/11/06	4.8	27.20	0	0.00	27.05	4.8	18,659	0.03%
2024/11/05	2.7	27.23	0.7	27.30	27.30	2	18,890	0.01%
2024/11/04	2.3	27.16	0	0.00	27.35	2.3	19,382	0.01%
2024/11/01	17.4	26.90	0	0.00	26.85	17.4	20,312	0.09%
2024/10/30	2.1	27.32	2	27.20	27.40	0.1	20,091	0.00%
2024/10/29	7.4	27.25	325	27.16	27.30	-317.6	20,367	-1.56%	大賣/鉅額交易
2024/10/28	6.2	27.54	1	27.65	27.50	5.2	20,578	0.03%
2024/10/25	3.5	27.75	0	0.00	27.65	3.5	21,092	0.02%
2024/10/24	2.2	27.78	0	0.00	27.85	2.2	21,866	0.01%
2024/10/23	5.2	27.95	0.1	28.10	27.90	5.1	23,000	0.02%
2024/10/22	4.1	28.13	45.8	28.15	28.20	-41.7	23,654	-0.18%
2024/10/21	10.1	28.31	2.7	28.31	28.15	7.3	24,287	0.03%
2024/10/18	1	28.60	30	28.71	28.80	-29	24,720	-0.12%
2024/10/17	0	0.00	8	28.36	28.25	-8	25,238	-0.03%
2024/10/16	0.2	28.40	0	0.00	28.35	0.2	25,827	0.00%
2024/10/15	6	28.35	31.6	28.53	28.65	-25.6	26,109	-0.10%
2024/10/14	0	0.00	10	28.20	28.30	-10	26,307	-0.04%
2024/10/11	5.5	28.25	5	28.25	28.15	0.5	26,491	0.00%
2024/10/09	0	0.00	3	28.05	28.05	-3	26,719	-0.01%
2024/10/08	3.3	27.80	2	27.90	27.95	1.3	26,967	0.00%
2024/10/07	6.2	27.89	0.6	28.14	28.10	5.6	27,092	0.02%
2024/10/04	8.7	27.97	0	0.00	28.00	8.7	27,123	0.03%
2024/10/01	2.5	28.46	0	28.50	28.65	2.5	26,858	0.01%
2024/09/30	2	28.30	4	28.30	28.05	-2	26,927	-0.01%
2024/09/27	3.1	28.43	0	0.00	28.30	3.1	27,077	0.01%
2024/09/26	14	28.63	0	0.00	28.65	14	26,996	0.05%
2024/09/25	0.2	28.41	0	0.00	28.50	0.2	26,988	0.00%
2024/09/24	2.2	28.44	0.5	28.40	28.50	1.7	27,074	0.01%
2024/09/23	2	28.30	4.9	28.34	28.40	-2.9	27,230	-0.01%
2024/09/20	0	0.00	7.2	28.10	28.20	-7.2	27,312	-0.03%
2024/09/19	1.4	27.84	2	27.95	27.85	-0.6	27,240	0.00%
2024/09/18	0	0.00	11	27.80	27.85	-11	27,325	-0.04%
2024/09/13	4	27.66	0	0.00	27.80	4	27,818	0.01%
2024/09/12	2	27.63	1	27.90	27.70	1	28,295	0.00%
2024/09/11	30.1	27.95	0	27.85	27.60	30	28,398	0.11%
2024/09/10	1	27.90	3.2	27.93	27.95	-2.2	28,441	-0.01%
2024/09/09	4.3	27.29	0	0.00	27.90	4.3	28,254	0.02%
2024/09/06	0.1	27.19	0	0.00	27.50	0.1	28,154	0.00%
2024/09/05	1.1	27.48	0	27.40	27.30	1.1	28,213	0.00%
2024/09/04	5.2	27.15	8	27.25	27.25	-2.8	28,333	-0.01%
2024/09/03	13.9	27.88	7.5	27.76	27.65	6.4	28,137	0.02%
2024/09/02	1.8	28.14	0.5	28.20	28.10	1.2	28,285	0.00%
2024/08/30	1.1	28.09	6	28.12	28.20	-4.9	28,505	-0.02%
2024/08/29	0.4	27.90	2.3	27.90	27.95	-1.8	28,306	-0.01%
2024/08/27	3	27.75	0	0.00	27.90	3	30,682	0.01%
2024/08/26	101	27.85	7.3	27.75	27.90	93.7	30,998	0.30%	大買/
2024/08/23	5	27.40	9.2	27.41	27.40	-4.2	31,165	-0.01%
2024/08/22	0.1	27.35	0	0.00	27.40	0.1	31,283	0.00%
2024/08/21	0	0.00	1.2	27.31	27.35	-1.2	31,623	0.00%
2024/08/20	0	0.00	2	27.28	27.30	-2	31,956	-0.01%
2024/08/19	2.1	27.18	0.3	27.30	27.15	1.8	32,949	0.01%
2024/08/16	1	27.25	13.6	27.24	27.30	-12.6	33,710	-0.04%
2024/08/15	11	27.05	0	0.00	26.70	11	34,426	0.03%
2024/08/14	0	0.00	14	27.18	27.25	-14	35,510	-0.04%
2024/08/13	3	26.80	7.5	26.86	26.80	-4.5	36,429	-0.01%
2024/08/12	5	27.10	2	27.10	27.00	3	36,545	0.01%
2024/08/09	7	26.74	13	26.45	26.65	-6	36,425	-0.02%
2024/08/08	12.3	25.86	0	0.00	25.80	12.3	36,014	0.03%
2024/08/07	14	25.79	11	25.89	25.90	3	35,903	0.01%
2024/08/06	10.1	25.32	12	25.50	25.75	-1.9	35,931	-0.01%
2024/08/05	71.7	25.51	7	25.49	25.35	64.7	35,513	0.18%
2024/08/02	13.4	26.22	0	0.00	26.45	13.4	34,697	0.04%
2024/08/01	10.8	26.51	0	0.00	26.65	10.8	34,521	0.03%
2024/07/31	12.6	26.25	8.6	26.37	26.55	4	34,624	0.01%
2024/07/30	46.6	26.21	2.3	26.21	26.25	44.3	34,344	0.13%
2024/07/29	36.9	26.83	6	26.79	26.70	30.9	33,901	0.09%
2024/07/26	532.5	26.68	20	26.90	27.00	512.5	33,348	1.54%	大買/鉅額交易
2024/07/23	6.9	29.81	4	29.88	29.80	2.9	32,615	0.01%
2024/07/22	23.3	29.61	3.1	29.62	29.70	20.2	31,924	0.06%
2024/07/19	10	30.43	3	30.23	30.25	7	31,416	0.02%
2024/07/18	2.1	30.13	5.1	30.37	30.45	-3	30,911	-0.01%
2024/07/17	0.1	29.90	1.4	30.03	30.05	-1.3	30,308	0.00%
2024/07/16	1	29.85	80	29.95	30.00	-79	29,926	-0.26%
2024/07/15	1.1	30.08	0	0.00	30.00	1.1	29,944	0.00%
2024/07/12	2	29.85	3.3	29.85	29.90	-1.3	29,800	0.00%
2024/07/11	6	29.85	8.4	29.75	29.85	-2.4	29,938	-0.01%
2024/07/10	3	29.48	4.1	29.47	29.60	-1.1	30,359	0.00%
2024/07/09	3	29.30	1	29.30	29.25	2	30,202	0.01%
2024/07/08	18.6	29.21	1	29.25	29.25	17.6	30,075	0.06%
2024/07/05	10	29.12	1	29.25	29.25	9	29,962	0.03%
2024/07/04	0.5	29.20	6.4	29.23	29.25	-5.9	30,026	-0.02%
2024/07/03	0	0.00	2	28.90	29.05	-2	29,942	-0.01%
2024/07/02	0.1	28.70	0	0.00	28.75	0.1	29,776	0.00%
2024/07/01	0.8	28.70	104	28.65	28.75	-103.2	30,048	-0.34%	大賣/鉅額交易
2024/06/28	3	28.57	2	28.88	28.55	1	30,067	0.00%
2024/06/27	4.9	28.50	0.2	28.65	28.60	4.7	29,873	0.02%
2024/06/26	25.5	28.87	20	28.75	28.80	5.5	29,720	0.02%
2024/06/25	3	29.05	3.5	28.96	29.10	-0.5	29,742	0.00%
2024/06/24	0.4	28.90	2.5	28.85	29.00	-2	29,648	-0.01%
2024/06/21	3.4	28.87	0.9	28.89	28.90	2.5	29,922	0.01%
2024/06/20	6	28.90	0	0.00	29.00	6	29,718	0.02%
2024/06/19	3	28.90	6.2	28.92	28.95	-3.2	29,989	-0.01%
2024/06/18	0.2	28.80	1.1	28.84	28.85	-0.9	29,873	0.00%
2024/06/17	0.3	28.72	3.7	28.82	28.70	-3.4	29,953	-0.01%
2024/06/14	0.2	28.70	3	28.65	28.75	-2.8	30,207	-0.01%
2024/06/13	0.8	28.70	1	28.90	28.70	-0.2	30,815	0.00%
2024/06/12	0	0.00	13.2	28.75	28.75	-13.2	31,291	-0.04%
2024/06/11	3.2	28.61	1	28.80	28.60	2.2	31,762	0.01%
2024/06/07	0.1	28.75	5.3	28.90	28.95	-5.2	31,721	-0.02%
2024/06/06	0.4	28.75	4	28.83	28.85	-3.6	31,698	-0.01%
2024/06/05	1	28.30	3	28.55	28.60	-2	31,635	-0.01%
2024/06/04	2.1	28.31	3.7	28.42	28.35	-1.7	31,708	-0.01%
2024/06/03	12.1	28.48	15	28.61	28.60	-2.9	31,681	-0.01%
2024/05/31	0	0.00	28.3	28.62	28.60	-28.3	31,204	-0.09%
2024/05/30	4.4	27.86	1	27.95	27.70	3.4	29,475	0.01%
2024/05/29	14.5	28.03	1	28.25	27.90	13.5	29,317	0.05%
2024/05/28	0	0.00	3	28.48	28.40	-3	29,067	-0.01%
2024/05/27	10.1	28.39	25	28.43	28.65	-14.9	29,542	-0.05%
2024/05/24	13.9	28.29	6	28.31	28.30	7.9	29,801	0.03%
2024/05/23	7	28.31	91	28.30	28.65	-84	29,765	-0.28%
2024/05/22	14.3	28.58	5	28.75	28.50	9.3	28,969	0.03%
2024/05/21	96.2	28.93	29	29.02	28.85	67.2	28,352	0.24%
2024/05/20	5	29.07	32.5	29.33	29.40	-27.5	27,499	-0.10%
2024/05/17	6.1	28.98	42.5	28.77	29.00	-36.4	26,294	-0.14%
2024/05/16	0.4	28.10	3	28.32	28.30	-2.6	25,180	-0.01%
2024/05/15	2	28.23	12.3	28.19	28.00	-10.3	24,945	-0.04%
2024/05/14	10.2	27.98	6	27.99	27.90	4.2	25,005	0.02%
2024/05/13	0.5	28.40	11.2	28.27	28.30	-10.7	25,333	-0.04%
2024/05/10	12	28.39	10.1	28.33	28.50	1.9	25,250	0.01%
2024/05/09	5.6	28.08	0.1	28.10	27.90	5.5	25,063	0.02%
2024/05/08	33	28.17	3.2	28.16	28.25	29.8	24,971	0.12%
2024/05/07	1.8	28.01	3.1	28.16	28.20	-1.3	24,922	-0.01%
2024/05/06	64	27.92	15.1	28.00	28.10	48.9	24,685	0.20%
2024/05/03	1	27.55	5.3	27.71	27.60	-4.3	24,200	-0.02%
2024/05/02	8.2	27.58	2	27.58	27.45	6.2	24,077	0.03%
2024/04/30	3	27.47	4	27.73	27.40	-1	24,007	0.00%
2024/04/29	1.5	27.40	46	27.41	27.65	-44.5	23,856	-0.19%
2024/04/26	82.2	26.96	8.8	27.10	27.10	73.4	23,407	0.31%
2024/04/25	5,508.3	26.99	10	27.00	27.15	5,498.3	23,519	23.38%	大買/鉅額交易
2024/04/24	0.1	27.20	8	27.23	27.05	-7.9	23,463	-0.03%
2024/04/23	1.3	27.23	9.8	27.22	27.20	-8.5	23,582	-0.04%
2024/04/22	4,145.2	27.00	1	27.05	27.05	4,144.2	23,508	17.63%	大買/鉅額交易
2024/04/19	5,011.4	26.56	6	26.79	26.55	5,005.4	23,286	21.50%	大買/鉅額交易
2024/04/18	2,723	26.90	2.3	26.66	27.00	2,720.7	22,782	11.94%	大買/鉅額交易
2024/04/17	2,833.9	26.47	2	26.35	26.50	2,831.9	22,603	12.53%	大買/鉅額交易
2024/04/16	3,918.6	26.50	0	0.00	26.30	3,918.6	22,238	17.62%	大買/鉅額交易
2024/04/15	393.3	26.96	14	26.99	27.05	379.3	21,578	1.76%	大買/鉅額交易
2024/04/12	154	27.00	0	0.00	27.10	154	21,487	0.72%	大買/鉅額交易
2024/04/11	130.1	27.00	0	0.00	27.25	130.1	21,342	0.61%	大買/鉅額交易
2024/04/10	3.4	27.21	7	27.21	27.15	-3.6	21,272	-0.02%
2024/04/09	3.2	27.12	13	27.20	27.30	-9.8	21,201	-0.05%
2024/04/08	387	26.97	0.4	27.10	27.15	386.6	21,091	1.83%	大買/鉅額交易
2024/04/03	3,055.2	26.98	2.1	26.95	26.90	3,053.1	20,964	14.56%	大買/鉅額交易
2024/04/02	7.2	27.21	0	0.00	27.30	7.2	20,732	0.03%
2024/04/01	0.7	27.21	1	27.30	27.35	-0.3	20,725	0.00%
2024/03/29	0.3	27.23	1.1	27.15	27.25	-0.8	20,636	0.00%
2024/03/28	4.1	27.17	0.4	27.15	27.15	3.7	20,438	0.02%
2024/03/27	17.1	27.13	5	27.20	27.20	12.1	20,255	0.06%
2024/03/26	19	27.05	36.8	27.18	27.35	-17.7	20,157	-0.09%
2024/03/25	343.3	27.00	21	27.06	27.05	322.3	19,831	1.63%	大買/鉅額交易
2024/03/22	103.3	27.00	72	26.86	27.10	31.3	19,769	0.16%	大買/
2024/03/21	2,201	26.76	25	26.77	26.75	2,176	19,355	11.24%	大買/鉅額交易
2024/03/20	1,802.2	26.51	1	26.60	26.50	1,801.2	19,372	9.30%	大買/鉅額交易
2024/03/19	1,358.9	26.55	10	26.52	26.55	1,348.9	19,384	6.96%	大買/鉅額交易
2024/03/18	965.6	26.50	17.5	26.58	26.50	948	19,138	4.95%	大買/鉅額交易
2024/03/15	502.4	26.04	4	26.19	26.20	498.4	18,545	2.69%	大買/鉅額交易
2024/03/14	701.1	25.95	28.9	26.01	26.05	672.2	17,906	3.75%	大買/鉅額交易
2024/03/13	808.3	25.62	10.2	25.65	25.70	798.1	17,429	4.58%	大買/鉅額交易
2024/03/12	900.4	25.55	164.1	25.55	25.65	736.4	17,248	4.27%	大買/大賣/鉅額交易
2024/03/11	1,001.4	25.38	5.1	25.41	25.50	996.4	17,255	5.77%	大買/鉅額交易
2024/03/08	1,262.4	25.31	21.3	25.35	25.30	1,241.1	17,111	7.25%	大買/鉅額交易
2024/03/07	607	25.36	1	25.40	25.40	606	16,848	3.60%	大買/鉅額交易
2024/03/06	808.1	25.36	10	25.36	25.40	798.1	16,754	4.76%	大買/鉅額交易
2024/03/05	1,317	25.37	0.6	25.35	25.30	1,316.4	17,078	7.71%	大買/鉅額交易
2024/03/04	803	25.35	4	25.33	25.35	799	17,106	4.67%	大買/鉅額交易
2024/03/01	804.1	25.25	72.3	25.31	25.35	731.8	17,143	4.27%	大買/鉅額交易
2024/02/29	1,403.1	25.26	7.1	25.30	25.25	1,396	17,045	8.19%	大買/鉅額交易
2024/02/27	3,359.3	24.99	416.9	24.91	25.10	2,942.4	16,349	18.00%	大買/大賣/鉅額交易
2024/02/26	3,020.2	24.35	5.8	24.42	24.35	3,014.4	15,680	19.22%	大買/鉅額交易
2024/02/23	2,035	24.47	4.5	24.51	24.40	2,030.5	15,393	13.19%	大買/鉅額交易
2024/02/22	40.1	24.57	0	0.00	24.50	40.1	15,548	0.26%
2024/02/21	8.1	24.69	3	24.65	24.65	5.1	15,462	0.03%
2024/02/20	3	24.78	0.2	24.90	24.75	2.8	15,474	0.02%
2024/02/19	12	24.74	11	24.75	24.80	1	15,942	0.01%
2024/02/16	8	24.63	2	24.65	24.65	6	16,164	0.04%
2024/02/15	14	24.67	3.5	24.66	24.65	10.6	16,245	0.07%
2024/02/05	46.7	24.53	1.1	24.51	24.50	45.7	16,018	0.29%
2024/02/02	12.2	24.80	0	0.00	24.85	12.2	15,635	0.08%
2024/02/01	0.1	24.85	7	24.87	24.90	-6.9	15,583	-0.04%
2024/01/31	11.5	24.77	0	0.00	24.75	11.5	15,622	0.07%
2024/01/30	22	24.83	1	24.85	24.75	21	15,642	0.13%
2024/01/29	3.8	24.94	0.1	24.95	25.00	3.7	15,754	0.02%
2024/01/26	11	24.83	1	24.76	24.85	10	15,870	0.06%
2024/01/25	5	24.60	2.1	24.68	24.65	2.9	15,891	0.02%
2024/01/24	1.8	24.69	0	0.00	24.65	1.8	15,832	0.01%
2024/01/23	3	24.60	0	0.00	24.65	3	15,780	0.02%
2024/01/22	8.1	24.64	1	24.60	24.55	7.1	15,738	0.05%
2024/01/19	2	24.68	0	0.00	24.70	2	15,569	0.01%
2024/01/18	63.7	24.63	28	24.65	24.55	35.7	15,506	0.23%
2024/01/17	17.7	24.71	0	0.00	24.60	17.7	15,396	0.12%
2024/01/16	9.1	25.02	0	0.00	25.00	9.1	15,148	0.06%
2024/01/15	1	25.40	15.5	25.39	25.40	-14.5	14,957	-0.10%
2024/01/12	2.4	25.31	0	0.00	25.35	2.4	15,170	0.02%
2024/01/11	5.2	25.42	25	25.45	25.40	-19.8	15,220	-0.13%
2024/01/10	0.3	25.50	0	0.00	25.40	0.3	15,145	0.00%
2024/01/09	3	25.60	6	25.76	25.50	-3	15,226	-0.02%
2024/01/08	0	0.00	6.1	25.82	25.80	-6.1	15,229	-0.04%
2024/01/05	0.5	25.65	0	0.00	25.65	0.5	15,177	0.00%
2024/01/04	4.5	25.64	15	25.58	25.70	-10.5	15,318	-0.07%
2024/01/03	1.4	25.57	5.5	25.60	25.60	-4.1	15,632	-0.03%
2024/01/02	171	25.80	0	0.00	25.90	171	15,580	1.10%	大買/鉅額交易
2023/12/29	0	0.00	10	25.80	25.80	-10	15,639	-0.06%
2023/12/28	10.4	25.75	13	25.75	25.80	-2.6	15,982	-0.02%
2023/12/27	0.5	25.65	13	25.61	25.70	-12.5	15,958	-0.08%
2023/12/26	0	0.00	5	25.35	25.50	-5	15,869	-0.03%
2023/12/25	6	25.35	13.8	25.35	25.35	-7.8	15,844	-0.05%
2023/12/22	0.5	25.35	0	0.00	25.40	0.5	15,902	0.00%
2023/12/21	3.8	25.31	0	0.00	25.40	3.8	15,928	0.02%
2023/12/20	3	25.38	1	25.40	25.40	2	15,837	0.01%
2023/12/19	6.1	25.45	0	0.00	25.50	6.1	15,759	0.04%
2023/12/18	0.2	25.60	0	0.00	25.65	0.2	15,928	0.00%
2023/12/15	2	25.73	3	25.75	25.70	-1	16,006	-0.01%
2023/12/14	0	0.00	13	25.70	25.75	-13	15,631	-0.08%
2023/12/13	5.3	25.42	0	0.00	25.45	5.3	15,320	0.03%
2023/12/12	0.1	25.50	155	25.50	25.50	-154.9	15,780	-0.98%	大賣/鉅額交易
2023/12/11	0.2	25.60	27.5	25.51	25.60	-27.3	15,935	-0.17%
2023/12/08	6.6	25.63	10.1	25.60	25.60	-3.5	15,933	-0.02%
2023/12/07	3.1	25.45	0	0.00	25.50	3.1	15,995	0.02%
2023/12/06	0	0.00	5.1	25.59	25.55	-5.1	16,053	-0.03%
2023/12/05	2	25.20	14.1	25.29	25.45	-12.1	15,903	-0.08%
2023/12/04	7.9	25.20	2.1	25.20	25.25	5.8	15,964	0.04%
2023/12/01	18.3	25.27	2.1	25.25	25.25	16.1	16,050	0.10%
2023/11/30	2.2	25.55	0.1	25.60	25.60	2.2	15,938	0.01%
2023/11/29	0	0.00	2.6	25.60	25.55	-2.6	15,390	-0.02%
2023/11/28	2.3	25.44	4.1	25.52	25.70	-1.8	15,247	-0.01%
2023/11/27	0.3	25.45	3	25.55	25.35	-2.7	15,485	-0.02%
2023/11/24	0	0.00	4	25.46	25.50	-4	15,446	-0.03%
2023/11/22	7.2	25.58	9	25.57	25.50	-1.8	15,421	-0.01%
2023/11/21	2	25.43	25.4	25.62	25.70	-23.4	15,392	-0.15%
2023/11/20	0.2	25.15	6	25.13	25.20	-5.8	15,160	-0.04%
2023/11/17	0	0.00	2.7	25.17	25.15	-2.7	15,128	-0.02%
2023/11/16	12	25.10	47	24.88	25.15	-35	15,028	-0.23%
2023/11/15	8	24.55	2.5	24.58	24.60	5.5	14,492	0.04%
2023/11/14	0	0.00	7.1	24.50	24.50	-7.1	14,218	-0.05%
2023/11/13	1.4	24.55	1	24.50	24.50	0.4	14,179	0.00%
2023/11/10	0.2	24.45	0	0.00	24.50	0.2	14,489	0.00%
2023/11/09	1	24.50	0	0.00	24.45	1	14,577	0.01%
2023/11/08	2	24.55	3.5	24.63	24.55	-1.6	14,809	-0.01%
2023/11/07	11.5	24.36	5	24.40	24.50	6.5	14,679	0.04%
2023/11/06	0	0.00	7	24.51	24.55	-7	14,703	-0.05%
2023/11/03	3	24.30	4.8	24.38	24.35	-1.8	14,523	-0.01%
2023/11/02	11	24.10	1.1	24.01	24.15	10	14,579	0.07%
2023/11/01	1.1	23.86	0	0.00	23.85	1.1	14,552	0.01%
2023/10/31	73.1	23.86	0	0.00	23.85	73.1	14,678	0.50%
2023/10/30	11.7	23.88	7.4	23.91	23.85	4.3	14,894	0.03%
2023/10/27	2.7	23.95	1	23.90	24.00	1.7	14,857	0.01%
2023/10/26	11.2	23.84	0	0.00	23.80	11.2	15,070	0.07%
2023/10/25	155.2	24.00	0	0.00	23.95	155.2	15,050	1.03%	大買/鉅額交易
2023/10/24	2.3	23.91	0	0.00	23.95	2.3	15,626	0.01%
2023/10/23	8.1	23.96	0	0.00	24.05	8.1	16,228	0.05%
2023/10/20	0.6	24.09	0	0.00	24.00	0.6	16,482	0.00%
2023/10/19	152.6	24.30	27	24.34	24.20	125.6	16,384	0.77%	大買/鉅額交易
2023/10/18	3.7	24.50	15	24.50	24.50	-11.3	16,613	-0.07%
2023/10/17	80.2	24.64	0	0.00	24.70	80.2	16,772	0.48%
2023/10/16	3.1	24.68	2	24.70	24.70	1.1	16,846	0.01%
2023/10/13	2.5	24.61	0	0.00	24.65	2.5	16,874	0.01%
2023/10/12	1	24.70	9	24.65	24.75	-8	17,048	-0.05%
2023/10/11	51	24.55	5.3	24.51	24.60	45.7	17,071	0.27%
2023/10/06	1.4	24.20	2	24.15	24.20	-0.6	16,857	0.00%
2023/10/04	21.1	23.85	4	23.81	23.80	17.1	16,918	0.10%
2023/10/03	5.2	24.10	10	24.05	24.10	-4.8	16,657	-0.03%
2023/10/02	4	24.23	12	24.21	24.15	-8	16,730	-0.05%
2023/09/28	10.2	24.24	4	24.20	24.25	6.2	17,234	0.04%
2023/09/27	1	24.15	9.5	24.19	24.15	-8.5	17,375	-0.05%
2023/09/26	2.4	24.21	1.1	24.20	24.15	1.3	17,441	0.01%
2023/09/25	2	24.30	0.3	24.28	24.30	1.7	17,418	0.01%
2023/09/22	36.6	24.15	13.1	24.18	24.10	23.5	17,676	0.13%
2023/09/21	8.6	24.18	0	0.00	24.05	8.6	17,755	0.05%
2023/09/20	5.1	24.39	0	24.45	24.35	5.1	17,558	0.03%
2023/09/19	2	24.43	0	0.00	24.45	2	17,476	0.01%
2023/09/18	6	24.42	1	24.40	24.45	5	17,648	0.03%
2023/09/15	3.8	24.47	1	24.55	24.40	2.8	17,710	0.02%
2023/09/14	1	24.70	20.3	24.72	24.80	-19.3	17,220	-0.11%
2023/09/13	2.8	24.30	1	24.25	24.30	1.8	17,044	0.01%
2023/09/12	15	24.14	20.5	24.15	24.25	-5.5	17,281	-0.03%
2023/09/11	2.7	24.16	4	24.10	24.15	-1.3	17,201	-0.01%
2023/09/08	3.8	24.26	20.2	24.20	24.20	-16.4	17,161	-0.10%
2023/09/07	10.6	24.22	5	24.25	24.20	5.6	17,201	0.03%
2023/09/06	8.5	24.43	0	0.00	24.35	8.5	17,154	0.05%
2023/09/05	9.1	24.51	1	24.55	24.50	8.1	17,051	0.05%
2023/09/04	3	24.63	0	0.00	24.60	3	17,088	0.02%
2023/09/01	3.5	24.61	0	24.65	24.55	3.5	17,206	0.02%
2023/08/31	14.8	24.63	0	0.00	24.45	14.8	17,334	0.09%
2023/08/30	1.5	24.85	0.4	24.90	24.80	1.1	17,105	0.01%
2023/08/29	0.1	24.65	0	0.00	24.60	0.1	17,267	0.00%
2023/08/28	3.3	24.54	1.2	24.60	24.50	2	17,312	0.01%
2023/08/25	6.4	24.39	1	24.40	24.35	5.4	17,853	0.03%
2023/08/24	11.3	24.42	0	0.00	24.40	11.3	17,935	0.06%
2023/08/23	4.4	24.56	0.2	24.75	24.55	4.2	17,763	0.02%
2023/08/22	9.4	24.72	0	0.00	24.65	9.4	17,798	0.05%
2023/08/21	1.4	24.86	0.3	24.90	24.85	1.1	17,833	0.01%
2023/08/18	16.1	24.64	0.1	24.70	24.60	16	17,896	0.09%
2023/08/17	14.2	24.50	2	24.53	24.50	12.2	17,943	0.07%
2023/08/16	26.2	24.62	3.6	24.67	24.55	22.6	17,968	0.13%
2023/08/15	11.8	25.16	0	0.00	25.00	11.8	18,074	0.07%
2023/08/14	7.5	25.39	0	0.00	25.35	7.5	18,157	0.04%
2023/08/11	3	25.75	1	25.75	25.70	2	18,303	0.01%
2023/08/10	2.4	25.88	1	25.85	25.85	1.4	18,654	0.01%
2023/08/09	1	25.70	0	0.00	25.90	1	18,587	0.01%
2023/08/08	9.6	25.60	4	25.60	25.60	5.6	18,629	0.03%
2023/08/07	5	25.65	3	25.67	25.75	2	18,521	0.01%
2023/08/04	16.2	25.61	6	25.58	25.55	10.2	19,029	0.05%
2023/08/02	8.2	25.65	0	0.00	25.65	8.2	19,034	0.04%
2023/08/01	4	25.92	7	25.95	25.95	-3.1	18,926	-0.02%
2023/07/31	16.9	25.99	10.1	25.89	25.85	6.8	18,911	0.04%
2023/07/28	6.2	25.94	0.8	26.00	25.95	5.4	18,840	0.03%
2023/07/27	63.1	25.96	3.9	26.00	26.00	59.2	19,073	0.31%
2023/07/26	31	26.80	19.1	26.79	26.95	11.9	18,746	0.06%
2023/07/25	19.7	26.41	0.1	26.35	26.55	19.6	18,198	0.11%
2023/07/24	12.5	26.25	5.5	26.26	26.25	7	17,976	0.04%
2023/07/21	10.4	26.55	24.2	26.55	26.45	-13.8	17,922	-0.08%
2023/07/20	0	0.00	2	26.55	26.60	-2	17,686	-0.01%
2023/07/19	0	0.00	92.1	26.45	26.45	-92.1	17,536	-0.53%
2023/07/18	1.6	26.42	5	26.42	26.45	-3.4	17,454	-0.02%
2023/07/17	2.4	26.33	0.3	26.45	26.45	2.1	17,439	0.01%
2023/07/14	0	26.05	7.2	26.18	26.30	-7.2	17,330	-0.04%
2023/07/13	3.1	26.00	3.3	26.06	26.00	-0.2	17,212	0.00%
2023/07/12	1	25.75	1.4	25.66	25.95	-0.4	17,202	0.00%
2023/07/11	0	0.00	12.1	25.60	25.80	-12.1	17,178	-0.07%
2023/07/10	7.3	25.42	2	25.50	25.45	5.3	17,133	0.03%
2023/07/07	4.3	25.52	9	25.47	25.55	-4.7	17,090	-0.03%
2023/07/06	7.3	25.90	0	0.00	25.80	7.3	17,046	0.04%
2023/07/05	1.1	26.10	2	26.13	26.15	-0.9	16,503	-0.01%
2023/07/04	24.2	26.00	2	26.05	26.05	22.2	16,516	0.13%
2023/07/03	0.2	26.20	7	26.21	26.20	-6.9	17,050	-0.04%
2023/06/30	2.1	25.85	5	25.85	26.05	-2.9	17,383	-0.02%
2023/06/29	4	25.99	5.2	26.00	25.95	-1.2	17,356	-0.01%
2023/06/28	0.3	26.20	0	0.00	26.10	0.3	17,343	0.00%
2023/06/27	5.1	26.20	0	0.00	26.20	5.1	17,375	0.03%
2023/06/26	3.1	26.35	1.5	26.42	26.35	1.7	17,445	0.01%
2023/06/21	2.1	26.35	6	26.36	26.40	-3.9	17,372	-0.02%
2023/06/20	2.2	26.19	4	26.25	26.30	-1.8	17,509	-0.01%
2023/06/19	2.6	26.14	0	0.00	26.30	2.6	17,602	0.01%
2023/06/16	5.2	26.24	5	26.37	26.20	0.2	17,763	0.00%
2023/06/15	5.3	26.18	2	26.20	26.25	3.3	17,695	0.02%
2023/06/14	1.9	26.27	2	26.33	26.25	-0.1	18,005	0.00%
2023/06/13	2	26.33	1.1	26.22	26.30	0.9	18,799	0.00%
2023/06/12	7.8	26.25	3.1	26.35	26.20	4.7	18,972	0.02%
2023/06/09	1.3	26.51	2	26.60	26.50	-0.7	19,209	0.00%
2023/06/08	1.1	26.55	4	26.56	26.60	-3	19,690	-0.01%
2023/06/07	6	26.57	0	0.00	26.70	6	20,013	0.03%
2023/06/06	0.2	26.55	4.1	26.45	26.55	-3.9	20,186	-0.02%
2023/06/05	0	0.00	11.1	26.35	26.35	-11.1	20,288	-0.05%
2023/06/01	0.2	25.90	1	25.85	25.85	-0.8	20,341	0.00%
2023/05/31	0.2	25.95	3.9	25.91	25.90	-3.7	20,433	-0.02%
2023/05/30	0.1	25.90	5.8	25.99	25.90	-5.7	20,093	-0.03%
2023/05/29	11.1	25.92	10	25.90	25.80	1	20,295	0.01%
2023/05/26	7.4	25.79	0	0.00	25.75	7.4	21,019	0.04%
2023/05/25	18.4	25.85	7	25.80	25.80	11.4	21,338	0.05%
2023/05/24	3.2	26.00	26	26.08	26.10	-22.8	21,844	-0.10%
2023/05/23	16	26.11	11	26.11	26.10	5	24,309	0.02%
2023/05/22	5	26.20	0.4	26.25	26.20	4.6	24,670	0.02%
2023/05/19	8.2	26.14	16.5	26.22	26.30	-8.3	24,822	-0.03%
2023/05/18	5	25.95	15	25.96	26.00	-10	24,535	-0.04%
2023/05/17	2	25.75	15.1	25.82	25.90	-13.1	24,518	-0.05%
2023/05/16	0.1	25.30	14.4	25.57	25.70	-14.3	24,504	-0.06%
2023/05/15	1.1	25.29	1.1	25.25	25.30	0	24,649	0.00%
2023/05/12	12.1	25.23	7	25.24	25.25	5.1	24,732	0.02%
2023/05/11	10.4	25.38	64.3	25.38	25.45	-53.9	24,717	-0.22%
2023/05/10	3.7	25.49	55.2	25.48	25.50	-51.6	24,967	-0.21%
2023/05/09	3	24.97	9	25.00	25.05	-6	24,612	-0.02%
2023/05/08	55.1	24.95	25	25.00	24.95	30.1	24,684	0.12%
2023/05/05	17	24.94	3	24.92	24.95	14	24,564	0.06%
2023/05/04	2	24.75	6.3	24.84	24.90	-4.3	24,734	-0.02%
2023/05/03	4.3	24.73	31.1	24.72	24.80	-26.8	24,849	-0.11%
2023/05/02	13.6	24.66	5.1	24.81	24.90	8.5	25,028	0.03%
2023/04/28	2	24.80	0	0.00	24.95	2	25,602	0.01%
2023/04/27	7.3	24.74	0	0.00	24.80	7.3	25,915	0.03%
2023/04/26	3.6	24.88	0	0.00	24.95	3.6	26,074	0.01%
2023/04/25	2.3	24.88	4.1	24.98	24.95	-1.9	26,059	-0.01%
2023/04/24	0	0.00	7	24.89	25.00	-7	26,186	-0.03%
2023/04/21	5.5	24.83	3	24.85	24.85	2.5	26,318	0.01%
2023/04/20	2	24.90	0	0.00	24.90	2	26,408	0.01%
2023/04/19	13.1	25.09	0	0.00	25.05	13.1	26,893	0.05%
2023/04/18	0	0.00	6	25.26	25.30	-6	26,824	-0.02%
2023/04/17	2.2	25.21	0.5	25.20	25.25	1.6	26,845	0.01%
2023/04/14	0	0.00	7	25.35	25.45	-7	26,928	-0.03%
2023/04/13	3	25.20	2	25.25	25.30	1	26,870	0.00%
2023/04/12	22.6	25.15	8	25.18	25.30	14.6	26,846	0.05%
2023/04/11	1.1	25.19	24	25.19	25.25	-22.9	26,870	-0.09%
2023/04/10	0.3	24.99	0	0.00	25.00	0.3	26,754	0.00%
2023/04/07	9.3	25.03	13.8	24.99	25.00	-4.5	26,718	-0.02%
2023/04/06	5.9	25.48	7	25.35	25.45	-1.1	26,524	0.00%
2023/03/31	0	0.00	7	25.16	25.30	-7	25,953	-0.03%
2023/03/30	5	24.98	0.5	24.95	25.00	4.5	25,577	0.02%
2023/03/29	0	0.00	6	24.88	24.90	-6	25,366	-0.02%
2023/03/28	7	24.75	2	24.70	24.80	5	25,574	0.02%
2023/03/27	3.1	24.65	0	0.00	24.70	3.1	25,631	0.01%
2023/03/24	1.5	24.60	2	24.60	24.70	-0.5	25,780	0.00%
2023/03/23	0	0.00	13	24.55	24.65	-13	25,780	-0.05%
2023/03/22	0	0.00	27	24.34	24.45	-27	25,746	-0.10%
2023/03/21	15.5	24.15	18.1	23.94	23.95	-2.6	25,969	-0.01%
2023/03/20	16.3	23.72	1	23.75	23.75	15.3	25,940	0.06%
2023/03/17	28.7	23.68	2.3	23.71	23.70	26.3	25,820	0.10%
2023/03/16	62.1	23.60	2	23.60	23.55	60.1	25,737	0.23%
2023/03/15	8.4	24.07	0	0.00	24.00	8.4	25,346	0.03%
2023/03/14	28.4	24.08	2.6	24.11	24.05	25.8	25,227	0.10%
2023/03/13	21.3	24.26	1	24.25	24.35	20.3	24,999	0.08%
2023/03/10	13.3	24.58	2	24.55	24.55	11.3	24,830	0.05%
2023/03/09	4.4	24.84	4	24.84	24.85	0.4	24,730	0.00%
2023/03/08	10.9	25.00	3	25.00	25.00	7.9	25,046	0.03%
2023/03/07	14.7	24.92	10	24.94	25.00	4.7	25,186	0.02%
2023/03/06	7.6	24.83	44	24.76	24.85	-36.4	25,275	-0.14%
2023/03/03	10.6	24.74	0.4	24.85	24.65	10.2	25,394	0.04%
2023/03/02	24.2	24.72	0.6	24.80	24.70	23.6	25,413	0.09%
2023/03/01	8.4	24.80	2	24.78	24.80	6.4	25,464	0.03%
2023/02/24	9	24.90	3.1	24.95	24.95	5.9	25,274	0.02%
2023/02/23	17.5	24.95	1	25.00	24.95	16.5	24,712	0.07%
2023/02/22	22.1	24.72	15.1	24.79	24.90	7	24,520	0.03%
2023/02/21	289.1	24.67	255.6	24.80	24.75	33.5	24,211	0.14%	大買/大賣/
2023/02/20	7	25.94	6.1	25.91	26.00	0.9	22,032	0.00%
2023/02/17	1.2	25.32	1	25.45	25.40	0.2	22,020	0.00%
2023/02/16	3.2	25.18	0.6	25.25	25.10	2.6	22,302	0.01%
2023/02/15	9.4	25.10	0	0.00	25.05	9.4	22,859	0.04%
2023/02/14	59.1	25.26	13.2	25.22	25.25	45.9	22,744	0.20%
2023/02/13	19.3	25.08	7.1	25.10	25.20	12.2	22,744	0.05%
2023/02/10	5	24.60	2	24.70	24.70	3	22,403	0.01%
2023/02/09	5.3	24.52	3	24.58	24.60	2.3	22,403	0.01%
2023/02/08	73	24.75	60.2	24.50	24.50	12.8	22,448	0.06%
2023/02/07	15.3	24.46	39	24.40	24.40	-23.7	22,204	-0.11%
2023/02/06	26.2	24.57	10	24.50	24.50	16.2	22,109	0.07%
2023/02/03	3	24.67	0	0.00	24.70	3	21,991	0.01%
2023/02/02	8.3	24.69	3	24.70	24.65	5.3	22,066	0.02%
2023/02/01	3.2	24.65	1.4	24.64	24.65	1.8	21,983	0.01%
2023/01/31	19.3	24.61	0	0.00	24.50	19.3	22,091	0.09%
2023/01/30	7.6	24.55	6.7	24.62	24.90	0.9	21,892	0.00%
2023/01/17	22.2	24.26	0	0.00	24.15	22.2	21,493	0.10%
2023/01/16	8	24.49	3	24.52	24.45	5	21,542	0.02%
2023/01/13	2	24.35	0	0.00	24.25	2	21,747	0.01%
2023/01/12	7.2	24.13	0	0.00	24.05	7.2	22,253	0.03%
2023/01/11	7.4	24.32	0	0.00	24.20	7.4	22,618	0.03%
2023/01/10	3.3	24.41	19	24.40	24.50	-15.7	23,176	-0.07%
2023/01/09	4.2	24.50	4	24.51	24.60	0.2	23,482	0.00%
2023/01/06	4.2	23.94	1	24.00	23.95	3.2	23,520	0.01%
2023/01/05	0	24.05	1.1	24.00	24.00	-1.1	24,293	0.00%
2023/01/04	9.6	23.85	0	0.00	23.80	9.6	24,469	0.04%
2023/01/03	5.1	23.90	0	0.00	24.00	5.1	24,994	0.02%
2022/12/30	0.9	24.19	0	0.00	24.05	0.9	25,089	0.00%
2022/12/29	8.1	23.96	2	24.03	24.10	6.1	25,674	0.02%
2022/12/28	4.1	24.10	2	24.15	24.05	2.1	25,844	0.01%
2022/12/27	2.3	24.34	8	24.25	24.30	-5.7	26,088	-0.02%
2022/12/26	1.4	24.21	0	0.00	24.15	1.4	26,483	0.01%
2022/12/23	4.2	24.10	3	24.10	24.10	1.2	26,908	0.00%
2022/12/22	2.1	24.15	2.1	24.30	24.35	0	27,330	0.00%
2022/12/21	3	24.03	0	0.00	24.10	3	27,681	0.01%
2022/12/20	61.6	24.01	12	23.85	24.00	49.6	27,990	0.18%
2022/12/19	2.7	24.10	0	0.00	24.30	2.7	28,030	0.01%
2022/12/16	1.6	24.37	0	0.00	24.25	1.6	28,079	0.01%
2022/12/14	0	0.00	23	24.52	24.65	-23	28,358	-0.08%
2022/12/13	9.1	24.24	0	0.00	24.20	9.1	28,309	0.03%
2022/12/12	4	24.44	2	24.45	24.55	2	27,953	0.01%
2022/12/09	2	24.63	0	0.00	24.65	2	28,309	0.01%
2022/12/08	10	24.47	6	24.37	24.65	4	28,421	0.01%
2022/12/07	3.1	24.40	1	24.40	24.40	2.1	28,384	0.01%
2022/12/06	11.2	24.22	9	24.21	24.20	2.2	28,176	0.01%
2022/12/05	1.2	24.20	4.3	24.42	24.25	-3.1	28,230	-0.01%
2022/12/02	9.7	24.23	0	0.00	24.15	9.7	28,164	0.03%
2022/12/01	8.1	24.63	6	24.58	24.60	2.1	28,065	0.01%
2022/11/30	3.3	24.59	12	24.55	24.80	-8.7	27,907	-0.03%
2022/11/29	1.1	24.30	11	24.30	24.50	-9.9	27,597	-0.04%
2022/11/28	4.2	23.84	1	24.00	24.10	3.2	27,285	0.01%
2022/11/25	15	24.02	3	24.12	24.15	12	27,359	0.04%
2022/11/24	6	24.15	0.2	24.15	24.25	5.9	27,342	0.02%
2022/11/23	4.1	24.00	1	23.90	24.00	3.1	27,320	0.01%
2022/11/22	3.5	23.68	1	23.60	23.75	2.5	27,186	0.01%
2022/11/21	10.2	23.54	0	0.00	23.75	10.2	27,053	0.04%
2022/11/18	5.4	23.55	6	23.58	23.70	-0.6	26,863	0.00%
2022/11/17	11.7	23.70	1	23.75	23.75	10.7	26,730	0.04%
2022/11/16	4	24.03	0	0.00	24.00	4	26,587	0.02%
2022/11/15	7.1	24.03	3.1	24.14	24.20	4	26,305	0.02%
2022/11/14	2.9	24.00	1	24.00	24.05	1.9	25,900	0.01%
2022/11/11	7.4	23.75	9.9	23.88	24.00	-2.5	25,449	-0.01%
2022/11/10	9.4	23.27	1	23.20	23.20	8.4	24,852	0.03%
2022/11/09	7.4	23.41	0	0.00	23.45	7.4	24,785	0.03%
2022/11/08	7.2	23.42	2	23.45	23.50	5.2	24,490	0.02%
2022/11/07	8.3	23.35	10	23.25	23.50	-1.8	24,427	-0.01%
2022/11/04	11.8	22.93	2	23.03	23.05	9.8	24,457	0.04%
2022/11/03	10.7	23.08	0	0.00	23.05	10.7	24,429	0.04%
2022/11/02	6.2	23.24	6	23.26	23.25	0.2	24,583	0.00%
2022/11/01	4.6	23.40	0	0.00	23.40	4.6	24,560	0.02%
2022/10/31	4.2	23.34	0.4	23.35	23.20	3.7	24,549	0.02%
2022/10/28	0.3	23.28	2	23.18	23.15	-1.7	24,458	-0.01%
2022/10/27	1.3	23.23	0.1	23.45	23.10	1.2	24,668	0.00%
2022/10/26	1	23.25	3.5	23.07	23.20	-2.5	24,592	-0.01%
2022/10/25	10.8	22.64	6	22.80	22.80	4.8	24,368	0.02%
2022/10/24	23.2	22.82	2	23.05	22.85	21.2	24,346	0.09%
2022/10/21	8.1	23.08	2	23.08	22.95	6.1	24,367	0.03%
2022/10/20	18.2	22.29	2	22.20	22.55	16.2	24,420	0.07%
2022/10/19	19.5	22.71	9	22.61	22.50	10.5	24,148	0.04%
2022/10/18	12.6	22.93	0.2	22.90	23.00	12.4	24,006	0.05%
2022/10/17	21.1	23.13	7.1	23.10	23.10	14	23,675	0.06%
2022/10/14	11.5	23.64	0	0.00	23.55	11.5	23,619	0.05%
2022/10/13	45.7	23.89	9	24.22	23.75	36.7	23,349	0.16%
2022/10/12	15.7	24.55	8.5	24.48	24.60	7.2	22,797	0.03%
2022/10/11	25.3	24.58	8	24.75	24.40	17.3	22,867	0.08%
2022/10/07	4.6	25.32	21	25.28	25.30	-16.5	22,305	-0.07%
2022/10/06	4.1	25.21	15.5	25.35	25.45	-11.4	22,453	-0.05%
2022/10/05	7.5	25.32	10.5	25.35	25.25	-3.1	22,312	-0.01%
2022/10/04	9	25.34	10	25.35	25.30	-1	22,603	0.00%
2022/10/03	7.7	25.48	0.4	25.50	25.35	7.3	23,041	0.03%
2022/09/30	1.3	25.88	0	25.90	25.75	1.3	22,887	0.01%
2022/09/29	8.9	26.02	5	26.10	26.10	3.9	22,759	0.02%
2022/09/28	6	26.30	4	26.09	26.10	2	22,658	0.01%
2022/09/27	9.8	26.22	8	26.33	26.15	1.8	22,376	0.01%
2022/09/26	22.5	26.46	0	0.00	26.35	22.5	22,217	0.10%
2022/09/23	4.8	26.78	2	26.85	26.75	2.8	22,276	0.01%
2022/09/22	31.4	26.82	1	26.81	26.80	30.4	22,245	0.14%
2022/09/21	8.3	27.30	0	0.00	27.30	8.3	21,945	0.04%
2022/09/20	1	27.35	0	0.00	27.40	1	21,898	0.00%
2022/09/19	1.1	27.50	0	0.00	27.40	1.1	21,916	0.01%
2022/09/16	3.4	27.39	0	0.00	27.40	3.4	21,998	0.02%
2022/09/15	1.4	27.44	1	27.55	27.55	0.4	21,723	0.00%
2022/09/14	5	27.48	2	27.45	27.40	3	21,826	0.01%
2022/09/13	6	27.77	1	27.80	27.75	5	21,825	0.02%
2022/09/12	3	27.55	1.6	27.71	27.75	1.4	21,909	0.01%
2022/09/08	1	27.40	9	27.45	27.50	-8	22,215	-0.04%
2022/09/07	20	27.45	4.4	27.38	27.30	15.6	22,493	0.07%
2022/09/06	4	27.75	3.3	27.77	27.80	0.7	22,502	0.00%
2022/09/05	18.2	27.57	3	27.60	27.55	15.2	22,607	0.07%
2022/09/02	4.3	27.65	1	27.75	27.60	3.3	22,677	0.01%
2022/09/01	16.2	27.70	2	27.70	27.65	14.2	22,680	0.06%
2022/08/31	5.1	27.86	5	28.02	28.20	0.1	22,507	0.00%
2022/08/30	15	27.60	1	27.80	27.65	14	22,279	0.06%
2022/08/29	6.2	27.65	10	27.60	27.70	-3.8	22,262	-0.02%
2022/08/26	5.9	27.98	2	28.03	28.00	3.9	22,205	0.02%
2022/08/25	6	27.83	2.1	27.88	27.80	3.9	22,389	0.02%
2022/08/24	10	27.60	1	27.80	27.65	9	22,660	0.04%
2022/08/23	2.2	27.60	1.1	27.68	27.55	1.1	23,486	0.00%
2022/08/22	8.5	27.82	2	27.85	27.80	6.5	23,625	0.03%
2022/08/19	10	28.10	3.4	28.05	28.05	6.6	23,772	0.03%
2022/08/18	21	28.02	5	28.05	28.05	16	24,571	0.07%
2022/08/17	21	28.16	10	28.20	28.25	11	24,592	0.04%
2022/08/16	15.1	28.22	6	28.29	28.30	9.1	24,579	0.04%
2022/08/15	3	28.50	1	28.45	28.35	2	24,915	0.01%
2022/08/12	11.1	28.42	6	28.45	28.45	5.1	25,136	0.02%
2022/08/11	11	28.45	11	28.50	28.50	0	25,489	0.00%
2022/08/10	17.8	28.23	10.1	28.15	28.15	7.7	25,919	0.03%
2022/08/09	4.3	28.04	5	28.07	28.10	-0.7	26,201	0.00%
2022/08/08	7	27.45	0	0.00	27.60	7	26,293	0.03%
2022/08/05	2	27.45	0	0.00	27.55	2	26,864	0.01%
2022/08/04	1	27.20	0	0.00	27.30	1	27,340	0.00%
2022/08/03	11	27.04	1	27.00	27.20	10	27,583	0.04%
2022/08/02	4	27.23	0	0.00	27.35	4	28,013	0.01%
2022/08/01	6	27.16	10	27.33	27.20	-4	28,162	-0.01%
2022/07/29	36	27.21	10	27.43	27.50	26	28,435	0.09%
2022/07/28	13.7	27.44	7	27.57	27.65	6.7	28,289	0.02%
2022/07/27	1.1	29.29	158	29.16	29.35	-156.9	28,025	-0.56%	大賣/鉅額交易
2022/07/26	5	29.18	2	29.15	29.20	3	27,904	0.01%
2022/07/25	0	0.00	6	29.30	29.15	-6	27,790	-0.02%
2022/07/22	111.4	28.50	315	28.87	29.05	-203.6	27,909	-0.73%	大買/大賣/鉅額交易
2022/07/21	1.1	27.90	4	28.13	28.45	-2.9	27,922	-0.01%
2022/07/20	4.5	27.97	15	28.20	27.85	-10.5	27,933	-0.04%
2022/07/19	9	27.74	3	27.80	27.85	6	27,927	0.02%
2022/07/15	6.4	27.10	6	27.20	27.20	0.4	27,870	0.00%
2022/07/14	5	27.31	12	27.50	27.40	-7	27,967	-0.03%
2022/07/13	11.8	27.03	2	26.98	27.10	9.8	27,947	0.04%
2022/07/12	11.6	26.42	9	26.61	26.50	2.6	28,125	0.01%
2022/07/11	26.9	27.35	1.1	27.25	27.05	25.8	27,990	0.09%
2022/07/08	130.5	28.49	0.1	28.45	28.30	130.4	28,352	0.46%	大買/鉅額交易
2022/07/07	0.7	28.50	1	28.55	28.60	-0.3	28,510	0.00%
2022/07/06	4.1	28.81	0	0.00	28.60	4.1	28,719	0.01%
2022/07/05	2	29.05	0	0.00	29.05	2	29,133	0.01%
2022/07/04	1	29.20	3	29.20	28.95	-2	29,590	-0.01%
2022/07/01	45	28.87	207.7	29.00	29.10	-162.7	30,456	-0.53%	大賣/鉅額交易
2022/06/30	82	29.05	0	0.00	29.00	82	30,507	0.27%
2022/06/28	2	29.60	0	0.00	29.70	2	30,665	0.01%
2022/06/24	0	0.00	150	29.60	29.65	-150	31,025	-0.48%	大賣/鉅額交易
2022/06/23	0	0.00	26.4	29.23	29.40	-26.4	31,097	-0.08%
2022/06/22	72	28.93	2	29.13	28.95	70	30,976	0.23%
2022/06/21	0	0.00	52.1	29.50	29.50	-52.1	30,840	-0.17%
2022/06/20	103.3	29.01	111	29.46	29.00	-7.7	30,838	-0.02%	大買/大賣/
2022/06/17	81	29.05	2	29.20	29.10	79	30,830	0.26%
2022/06/16	0	0.00	105	29.47	29.50	-105	30,482	-0.34%	大賣/鉅額交易
2022/06/15	20	29.25	0.3	29.16	29.15	19.7	30,603	0.06%
2022/06/14	2.7	29.06	1	29.25	29.45	1.7	30,745	0.01%
2022/06/13	28.1	28.89	0	0.00	28.90	28.1	30,810	0.09%
2022/06/10	4.5	29.14	1	29.25	29.15	3.5	30,665	0.01%
2022/06/09	36.1	29.23	0	0.00	29.15	36.1	30,719	0.12%
2022/06/08	50.4	29.52	1	29.50	29.50	49.4	30,664	0.16%
2022/06/07	26	29.40	0	0.00	29.35	26	30,891	0.08%
2022/06/06	54	29.42	3.1	29.55	29.60	50.9	31,008	0.16%
2022/06/02	11.1	29.50	0	0.00	29.55	11.1	31,306	0.04%
2022/06/01	2.1	30.10	1	30.25	29.80	1.1	31,558	0.00%
2022/05/31	53	29.65	6	29.89	30.60	47	31,353	0.15%
2022/05/30	101	29.90	1.1	29.98	30.05	100	30,566	0.33%	大買/
2022/05/27	0.2	29.40	2	29.20	29.40	-1.8	30,477	-0.01%
2022/05/26	46.4	28.84	15	28.75	28.80	31.4	30,519	0.10%
2022/05/25	1.2	29.69	1	29.50	29.55	0.2	30,243	0.00%
2022/05/24	3	29.47	0	0.00	29.45	3	30,635	0.01%
2022/05/23	2.2	29.15	5	29.28	29.45	-2.8	30,589	-0.01%
2022/05/20	1.2	28.94	42	29.08	28.90	-40.8	30,556	-0.13%
2022/05/19	61.3	28.76	11	28.80	28.75	50.3	30,358	0.17%
2022/05/18	11.6	29.36	2	29.17	29.60	9.5	29,968	0.03%
2022/05/17	9.2	28.77	10.9	28.85	28.60	-1.7	29,719	-0.01%
2022/05/16	12.1	29.09	3	29.05	29.10	9.1	29,628	0.03%
2022/05/13	10.3	29.15	21	29.53	29.45	-10.7	29,513	-0.04%
2022/05/12	26.5	29.67	285	29.87	29.50	-258.5	29,045	-0.89%	大賣/鉅額交易
2022/05/11	2	30.56	0	0.00	30.65	2	28,676	0.01%
2022/05/10	36.3	29.96	32.5	30.22	30.35	3.8	28,560	0.01%
2022/05/09	123.1	30.84	85	31.00	30.70	38.1	28,178	0.14%	大買/
2022/05/06	31.2	31.57	2.1	31.71	31.80	29.1	28,159	0.10%
2022/05/05	246.5	32.12	5	32.29	32.10	241.5	28,325	0.85%	大買/鉅額交易
2022/05/04	27.1	32.46	2.4	32.67	32.40	24.7	28,119	0.09%
2022/05/03	15.2	32.94	0	0.00	32.70	15.2	28,203	0.05%
2022/04/29	5.2	33.45	50	33.49	33.85	-44.9	27,989	-0.16%
2022/04/28	3.4	33.23	0	0.00	33.30	3.4	27,975	0.01%
2022/04/27	7.1	33.10	34	33.00	33.20	-26.9	27,580	-0.10%
2022/04/26	23.3	33.36	8	33.34	33.45	15.3	27,301	0.06%
2022/04/25	5.3	32.40	120	32.45	32.45	-114.7	26,959	-0.43%	大賣/鉅額交易
2022/04/22	7.2	32.84	53	32.84	33.00	-45.8	26,784	-0.17%
2022/04/21	11.1	32.17	0.1	32.25	32.20	11	26,673	0.04%
2022/04/20	154.1	32.20	3	32.30	32.50	151.1	26,892	0.56%	大買/鉅額交易
2022/04/19	24.1	32.32	1	32.35	32.15	23.1	26,908	0.09%
2022/04/18	29.5	32.25	31	32.31	32.20	-1.5	26,963	-0.01%
2022/04/15	11.2	33.50	15	33.28	33.30	-3.9	26,415	-0.01%
2022/04/14	59.1	33.82	19.8	34.12	33.35	39.2	26,342	0.15%
2022/04/13	8.1	35.13	13.1	35.32	35.25	-5	25,645	-0.02%
2022/04/12	12	34.93	30.1	34.96	35.15	-18.1	25,441	-0.07%
2022/04/11	19.2	35.18	17.2	35.10	35.35	2	25,024	0.01%
2022/04/08	13.3	34.52	10	34.05	34.85	3.3	24,284	0.01%
2022/04/07	18.3	34.22	123	34.02	33.75	-104.7	23,842	-0.44%	大賣/鉅額交易
2022/04/06	4.8	33.26	10.4	33.46	34.05	-5.7	22,977	-0.02%
2022/04/01	13.1	33.08	9	32.95	33.00	4.1	22,610	0.02%
2022/03/31	10.1	32.90	4.4	33.12	33.05	5.6	22,363	0.03%
2022/03/30	5.4	32.83	10	32.69	32.85	-4.7	22,078	-0.02%
2022/03/29	5.7	32.27	11	32.40	32.30	-5.3	21,769	-0.02%
2022/03/28	103.3	31.99	5	31.97	32.10	98.3	21,517	0.46%	大買/
2022/03/25	10	31.70	1	31.75	31.80	9	21,349	0.04%
2022/03/24	2.1	31.75	2.1	31.75	31.80	0	21,255	0.00%
2022/03/23	2.1	31.52	1.5	31.65	31.70	0.6	21,237	0.00%
2022/03/22	5.1	31.40	1.5	31.28	31.40	3.6	20,979	0.02%
2022/03/21	3.1	31.20	4	31.20	31.15	-1	20,700	0.00%
2022/03/18	8.4	31.16	1	31.25	31.05	7.4	20,610	0.04%
2022/03/17	3.1	30.82	10	31.16	30.90	-7	20,246	-0.03%
2022/03/16	6.1	30.52	1.5	30.48	30.50	4.6	19,838	0.02%
2022/03/15	2	30.05	1	30.05	30.10	1	19,599	0.01%
2022/03/14	3	30.00	3	30.07	30.05	0	19,488	0.00%
2022/03/11	1.1	29.81	2	29.98	29.95	-0.9	19,522	0.00%
2022/03/10	8	29.74	39	29.68	29.90	-31	19,461	-0.16%
2022/03/09	34.1	28.81	0	0.00	28.80	34.1	19,237	0.18%
2022/03/08	13	28.85	7.2	28.85	28.95	5.8	19,069	0.03%
2022/03/07	15.1	29.09	10	29.16	29.20	5.1	18,755	0.03%
2022/03/04	17	29.61	1	29.70	29.70	16	18,877	0.08%
2022/03/03	0.8	29.95	24	29.90	29.95	-23.2	18,961	-0.12%
2022/03/02	1	29.70	1	29.90	29.90	0	19,008	0.00%
2022/03/01	40	29.86	8	29.73	29.80	32	18,859	0.17%
2022/02/25	9.9	29.29	4	29.23	29.45	5.9	19,000	0.03%
2022/02/24	9.5	29.50	70	29.64	29.60	-60.5	18,467	-0.33%
2022/02/23	3	29.98	0	0.00	30.00	3	18,052	0.02%
2022/02/22	18.1	29.85	0	0.00	30.00	18.1	18,132	0.10%
2022/02/21	1.5	30.15	0	0.00	30.20	1.5	17,846	0.01%
2022/02/18	0.2	30.50	6	30.50	30.35	-5.8	17,825	-0.03%
2022/02/17	2	30.43	0	0.00	30.50	2	17,913	0.01%
2022/02/16	1	30.60	1.1	30.45	30.65	-0.1	17,857	0.00%
2022/02/15	2	30.25	4	30.34	30.25	-2	17,736	-0.01%
2022/02/14	2.2	30.31	1	30.25	30.35	1.2	18,057	0.01%
2022/02/11	0.8	30.20	2	30.05	30.40	-1.2	18,304	-0.01%
2022/02/10	5	30.20	0	0.00	30.30	5	18,248	0.03%
2022/02/09	3	30.18	1	30.30	30.35	2	18,159	0.01%
2022/02/08	4	30.03	5	30.06	30.10	-1	17,802	-0.01%
2022/02/07	2	29.55	3	29.43	29.95	-1	17,460	-0.01%
2022/01/26	0	0.00	2	28.95	29.00	-2	16,923	-0.01%
2022/01/25	2.1	28.46	7	28.69	28.85	-4.9	16,852	-0.03%
2022/01/24	8.1	28.41	2.5	28.64	28.85	5.6	16,611	0.03%
2022/01/21	13.3	28.72	6	28.71	28.85	7.3	16,652	0.04%
2022/01/20	0.3	28.90	2.9	28.97	28.95	-2.5	16,580	-0.02%
2022/01/19	2	29.08	0	0.00	29.00	2	16,539	0.01%
2022/01/18	2	29.05	334	29.07	29.20	-332	16,580	-2.00%	大賣/鉅額交易
2022/01/17	4	29.16	333	29.15	29.20	-329	16,515	-1.99%	大賣/鉅額交易
2022/01/14	7.5	29.56	8	29.44	29.50	-0.5	16,375	0.00%
2022/01/13	2	29.50	22.2	29.66	29.90	-20.2	16,353	-0.12%
2022/01/12	6	29.30	1	29.30	29.40	5	16,038	0.03%
2022/01/11	3	29.15	0	0.00	29.30	3	15,830	0.02%
2022/01/10	21	28.85	2	28.85	28.95	19	15,589	0.12%
2022/01/07	668.8	28.93	102.1	28.95	28.95	566.7	15,599	3.63%	大買/大賣/鉅額交易
2022/01/06	112.1	28.45	38	28.48	28.55	74.1	15,267	0.49%	大買/
2022/01/05	1.8	28.12	2	28.15	28.20	-0.2	14,964	0.00%
2022/01/04	51.2	28.10	0	0.00	28.10	51.2	15,078	0.34%
2022/01/03	2.1	28.00	3	28.10	28.00	-0.9	15,109	-0.01%
2021/12/30	0	0.00	4.2	28.05	28.05	-4.2	15,184	-0.03%
2021/12/29	2	27.98	0	0.00	28.05	2	15,235	0.01%
2021/12/28	0	0.00	24	28.00	28.00	-24	15,216	-0.16%
2021/12/27	1	27.90	0.5	27.95	27.95	0.5	15,232	0.00%
2021/12/23	2	27.85	0	0.00	27.90	2	15,713	0.01%
2021/12/22	4	27.90	0	0.00	27.90	4	15,935	0.03%
2021/12/20	4.1	27.73	0	0.00	27.80	4.1	16,105	0.03%
2021/12/17	0.1	27.90	0	0.00	28.00	0.1	16,162	0.00%
2021/12/16	1	27.70	0	0.00	27.85	1	16,103	0.01%
2021/12/15	5	27.68	8.4	27.70	27.70	-3.4	16,649	-0.02%
2021/12/14	2	27.68	0	0.00	27.75	2	17,018	0.01%
2021/12/13	1	27.95	0	0.00	27.85	1	17,039	0.01%
2021/12/10	3	27.93	2.1	27.97	27.95	0.9	16,974	0.01%
2021/12/09	0	0.00	4.1	27.96	28.00	-4.1	17,054	-0.02%
2021/12/08	0	0.00	1	28.00	28.00	-1	17,096	-0.01%
2021/12/07	1	28.00	1	27.90	28.00	0	17,150	0.00%
2021/12/06	1	27.75	0	0.00	27.90	1	17,161	0.01%
2021/12/03	0	0.00	1	27.80	27.85	-1	17,375	-0.01%
2021/12/02	1	27.45	8.6	27.53	27.70	-7.6	17,391	-0.04%
2021/12/01	0	0.00	1	27.50	27.55	-1	17,536	-0.01%
2021/11/30	0.6	27.35	0	0.00	26.95	0.6	17,713	0.00%
2021/11/29	23.9	27.27	2.1	27.23	27.20	21.8	17,555	0.12%
2021/11/26	17.1	27.64	0.3	27.65	27.60	16.7	18,159	0.09%
2021/11/25	1.3	27.78	1	27.80	27.90	0.3	19,582	0.00%
2021/11/24	1	27.95	19	27.96	28.00	-18	20,638	-0.09%
2021/11/23	0	0.00	3.1	27.37	27.40	-3.1	21,097	-0.01%
2021/11/22	6	27.35	2.1	27.31	27.50	3.9	21,440	0.02%
2021/11/19	3.1	27.78	5.7	27.70	27.65	-2.5	21,606	-0.01%
2021/11/18	4	27.90	1	27.95	27.95	3	22,181	0.01%
2021/11/17	0.1	27.90	4	27.90	27.95	-3.9	22,368	-0.02%
2021/11/16	4.4	27.85	0.2	27.85	27.90	4.1	22,525	0.02%
2021/11/15	0	0.00	12	27.88	27.95	-12	22,819	-0.05%
2021/11/12	2.6	27.60	12	27.57	27.60	-9.4	22,868	-0.04%
2021/11/11	1.7	27.54	17	27.64	27.75	-15.3	23,019	-0.07%
2021/11/10	0.3	27.30	12	27.18	27.35	-11.7	22,766	-0.05%
2021/11/09	18	26.88	3	26.85	27.00	15	22,490	0.07%
2021/11/05	0	0.00	3	26.75	26.80	-3	22,508	-0.01%
2021/11/04	2.1	26.70	0	0.00	26.70	2.1	22,650	0.01%
2021/11/03	2	26.70	0	0.00	26.70	2	22,821	0.01%
2021/11/02	2	26.68	0	0.00	26.70	2	22,957	0.01%
2021/11/01	4.2	26.65	5	26.65	26.65	-0.8	23,062	0.00%
2021/10/29	0	0.00	2	26.50	26.55	-2	23,108	-0.01%
2021/10/28	37	26.70	0	0.00	26.60	37	22,959	0.16%
2021/10/27	0	0.00	5	26.70	26.75	-5	23,112	-0.02%
2021/10/26	0	0.00	60.2	26.60	26.65	-60.2	23,197	-0.26%
2021/10/25	12	26.37	0	0.00	26.35	12	23,185	0.05%
2021/10/22	0	0.00	6.3	26.41	26.45	-6.3	23,368	-0.03%
2021/10/21	25	26.44	4	26.45	26.50	21	23,477	0.09%
2021/10/20	0	0.00	5	26.30	26.30	-5	23,426	-0.02%
2021/10/19	6	26.20	30	26.21	26.25	-24	23,572	-0.10%
2021/10/18	0	0.00	12.1	26.20	26.20	-12.1	23,748	-0.05%
2021/10/15	0	0.00	9.1	26.20	26.20	-9.1	23,849	-0.04%
2021/10/14	11	26.07	1.7	26.21	26.10	9.3	23,979	0.04%
2021/10/13	0	0.00	1	26.25	26.15	-1	24,116	0.00%
2021/10/12	1	25.90	10.9	25.93	26.15	-9.9	24,346	-0.04%
2021/10/08	2.7	26.04	0	0.00	26.00	2.7	24,156	0.01%
2021/10/07	3	26.20	0	0.00	26.25	3	24,320	0.01%
2021/10/06	1.1	25.95	0	0.00	26.05	1.1	24,491	0.00%
2021/10/05	6.5	25.93	0.6	25.95	25.90	5.9	24,529	0.02%
2021/10/04	3	26.00	10	26.10	26.00	-7	24,580	-0.03%
2021/10/01	17.5	26.02	21	26.06	26.10	-3.5	24,614	-0.01%
2021/09/30	2.1	26.23	0	0.00	26.30	2.1	24,461	0.01%
2021/09/29	3	26.22	0	0.00	26.35	3	24,349	0.01%
2021/09/28	2	26.35	0	0.00	26.40	2	24,262	0.01%
2021/09/27	0	0.00	10	26.40	26.40	-10	24,322	-0.04%
2021/09/24	0.2	26.35	0	0.00	26.30	0.2	24,287	0.00%
2021/09/23	9	26.08	0	0.00	26.25	9	24,375	0.04%
2021/09/22	20.1	25.86	15	25.85	25.90	5.1	24,477	0.02%
2021/09/17	1.2	26.36	0	0.00	26.25	1.2	24,030	0.00%
2021/09/16	1	26.30	47.1	26.35	26.35	-46.1	23,797	-0.19%
2021/09/15	0.3	26.38	5	26.35	26.30	-4.7	23,745	-0.02%
2021/09/14	1	26.30	4	26.35	26.35	-3	23,843	-0.01%
2021/09/13	3.1	26.24	0	0.00	26.30	3.1	23,811	0.01%
2021/09/10	4.5	26.18	2	26.20	26.30	2.5	23,932	0.01%
2021/09/09	1	26.25	0	0.00	26.25	1	24,207	0.00%
2021/09/08	2.1	26.20	1	26.20	26.25	1.1	24,179	0.00%
2021/09/07	10	26.13	1.1	26.20	26.25	8.9	24,088	0.04%
2021/09/06	5	26.20	104	26.20	26.25	-99	23,993	-0.41%	大賣/
2021/09/03	52	26.26	1	26.25	26.30	51	23,818	0.21%
2021/09/02	14.6	26.13	8.1	26.21	26.25	6.5	23,598	0.03%
2021/09/01	137	26.10	0	0.00	26.05	137	23,230	0.59%	大買/鉅額交易
2021/08/31	50	26.10	10	26.10	26.60	40	22,507	0.18%
2021/08/30	82	27.85	32.2	27.82	27.85	49.8	20,942	0.24%
2021/08/27	9	27.54	28.2	27.64	27.70	-19.2	19,846	-0.10%
2021/08/26	0	0.00	11	27.33	27.40	-11	19,041	-0.06%
2021/08/25	6	27.33	14	27.31	27.35	-8	18,798	-0.04%
2021/08/24	2	26.98	10	27.05	27.30	-8	18,566	-0.04%
2021/08/23	1	26.95	1	27.00	26.90	0	17,996	0.00%
2021/08/20	7	26.81	11	26.85	26.85	-4	17,928	-0.02%
2021/08/19	7	26.85	148	26.85	26.95	-141	18,302	-0.77%	大賣/鉅額交易
2021/08/18	2	26.90	10	26.96	27.00	-8	17,916	-0.04%
2021/08/17	9.2	26.65	4	26.83	26.95	5.2	17,749	0.03%
2021/08/16	3	26.70	0	0.00	26.70	3	17,505	0.02%
2021/08/13	4	26.91	2	26.90	26.95	2	17,345	0.01%
2021/08/12	4.1	26.97	0	0.00	27.00	4.1	17,308	0.02%
2021/08/11	0	0.00	15	26.95	27.00	-15	17,244	-0.09%
2021/08/10	1	26.85	0	0.00	27.00	1	17,443	0.01%
2021/08/09	2	26.70	3	26.80	26.90	-1	18,082	-0.01%
2021/08/05	0	0.00	6	26.90	26.90	-6	18,629	-0.03%
2021/08/04	0	0.00	50	26.90	26.90	-50	20,131	-0.25%
2021/08/02	2	26.70	1	26.70	26.90	1	20,712	0.00%
2021/07/30	1.1	26.50	1	26.50	26.50	0.1	20,574	0.00%
2021/07/29	1	26.55	0	0.00	26.60	1	20,545	0.00%
2021/07/28	4	26.40	1	26.50	26.50	3	20,655	0.01%
2021/07/27	68.1	26.50	38	26.50	26.50	30.1	21,197	0.14%
2021/07/26	3	26.55	10	26.60	26.50	-7	21,430	-0.03%
2021/07/23	0	0.00	7	26.51	26.60	-7	21,524	-0.03%
2021/07/22	1	26.40	5	26.40	26.45	-4	21,421	-0.02%
2021/07/21	1	26.30	0	0.00	26.35	1	21,320	0.00%
2021/07/20	2	26.33	1	26.40	26.40	1	21,381	0.00%
2021/07/19	1	26.30	1	26.30	26.40	0	21,433	0.00%
2021/07/16	4	26.38	4	26.35	26.50	0	21,724	0.00%
2021/07/15	11	26.33	15.1	26.38	26.35	-4.1	21,674	-0.02%
2021/07/14	3	26.20	8	26.26	26.30	-5	21,797	-0.02%
2021/07/13	1	26.25	0	0.00	26.25	1	21,942	0.00%
2021/07/12	1	26.30	1	26.25	26.25	0	22,083	0.00%
2021/07/09	6	26.13	0	0.00	26.20	6	22,478	0.03%
2021/07/08	0	0.00	26	26.20	26.20	-26	22,743	-0.11%
2021/07/07	4.1	26.08	1	26.10	26.15	3.1	22,891	0.01%
2021/07/06	1	26.15	1	26.15	26.15	0	23,074	0.00%
2021/07/05	0.3	26.05	1.1	26.01	26.05	-0.8	23,161	0.00%
2021/07/02	4	26.00	0	0.00	26.00	4	23,201	0.02%
2021/07/01	4.1	26.03	11	26.01	26.00	-6.9	23,204	-0.03%
2021/06/30	3	26.23	45	26.20	26.30	-42	23,240	-0.18%
2021/06/29	6	26.07	1	26.10	26.15	5	23,187	0.02%
2021/06/28	0	0.00	8	26.20	26.25	-8	23,308	-0.03%
2021/06/25	87	26.15	1	26.15	26.15	86	23,499	0.37%
2021/06/24	14	25.89	5	25.90	25.95	9	23,579	0.04%
2021/06/23	0	0.00	26	25.70	25.90	-26	23,683	-0.11%
2021/06/22	10	25.50	60	25.50	25.40	-50	23,735	-0.21%
2021/06/21	54.9	25.49	0	0.00	25.45	54.9	23,739	0.23%
2021/06/18	30	25.54	0	0.00	25.50	30	23,754	0.13%
2021/06/17	0	0.00	10	25.65	25.65	-10	23,584	-0.04%
2021/06/16	1	25.60	1	25.70	25.60	0	23,962	0.00%
2021/06/15	3	25.68	67	25.75	25.75	-64	23,927	-0.27%
2021/06/11	1.1	25.90	0	0.00	25.80	1.1	24,103	0.00%
2021/06/09	86	25.85	0	0.00	25.70	86	24,614	0.35%
2021/06/08	2	25.80	95	25.76	25.95	-93	24,734	-0.38%
2021/06/07	40.2	25.85	0	0.00	25.90	40.2	25,064	0.16%
2021/06/04	2	25.85	36	25.90	25.95	-34	25,575	-0.13%
2021/06/03	2	25.93	3	25.87	25.95	-1	26,131	0.00%
2021/06/02	3	25.88	88	25.86	26.00	-85	26,310	-0.32%
2021/06/01	2	25.55	176	25.60	25.90	-174	26,357	-0.66%	大賣/鉅額交易
2021/05/31	0.1	25.60	4	25.50	25.55	-4	26,612	-0.01%
2021/05/28	98	25.48	0	0.00	25.40	98	26,718	0.37%
2021/05/27	7	25.39	170	25.35	25.30	-163	26,841	-0.61%	大賣/鉅額交易
2021/05/25	2	25.40	0	0.00	25.40	2	27,379	0.01%
2021/05/24	2	25.30	18	25.30	25.25	-16	27,482	-0.06%
2021/05/21	30.5	25.36	0	0.00	25.45	30.5	27,796	0.11%
2021/05/20	27	25.22	2	25.25	25.25	25	27,902	0.09%
2021/05/19	12.4	25.46	42	25.40	25.40	-29.6	27,954	-0.11%
2021/05/18	71	25.37	6	25.38	25.60	65	28,091	0.23%
2021/05/17	46	24.89	74	24.90	24.95	-28	28,481	-0.10%
2021/05/14	66.1	25.49	18	25.53	25.55	48.1	27,862	0.17%
2021/05/13	42.1	25.12	12	25.55	25.35	30.1	27,860	0.11%
2021/05/12	97.5	25.45	201	24.98	25.40	-103.6	27,438	-0.38%	大賣/鉅額交易
2021/05/11	14.3	26.43	2	26.50	26.25	12.3	26,033	0.05%
2021/05/10	1	26.60	4.1	26.69	26.80	-3.1	25,839	-0.01%
2021/05/07	4.2	26.64	52	26.61	26.65	-47.8	26,540	-0.18%
2021/05/06	1.1	26.50	14	26.55	26.60	-12.9	26,979	-0.05%
2021/05/05	102.2	26.15	2	26.30	26.30	100.2	27,096	0.37%	大買/
2021/05/04	160.2	26.19	4.1	26.16	26.25	156.2	27,266	0.57%	大買/鉅額交易
2021/05/03	15.2	26.75	3	26.80	26.60	12.2	26,904	0.05%
2021/04/29	11.5	26.81	3	26.88	26.95	8.5	27,035	0.03%
2021/04/28	2	26.88	2	26.90	26.95	0	27,148	0.00%
2021/04/27	4	26.89	32.4	26.87	27.00	-28.4	27,701	-0.10%
2021/04/26	14	26.83	10	26.87	27.00	4	27,763	0.01%
2021/04/23	3.5	26.67	3	26.72	26.80	0.5	27,879	0.00%
2021/04/22	12.2	26.89	5	26.89	26.85	7.2	27,868	0.03%
2021/04/21	3	27.00	0	0.00	27.00	3	27,647	0.01%
2021/04/20	3	27.07	9	27.16	27.20	-6	27,540	-0.02%
2021/04/19	16	27.05	11	27.19	27.25	5	27,496	0.02%
2021/04/16	2	26.83	8	26.81	26.95	-6	27,294	-0.02%
2021/04/15	13	26.63	13	26.75	26.90	0	27,286	0.00%
2021/04/14	0	0.00	8.5	26.28	26.35	-8.5	26,924	-0.03%
2021/04/13	1	26.20	164.9	26.25	26.25	-163.9	26,728	-0.61%	大賣/鉅額交易
2021/04/12	5.1	26.11	6	26.17	26.20	-1	26,557	0.00%
2021/04/09	2	26.20	0.1	26.15	26.15	1.9	26,466	0.01%
2021/04/08	4	26.15	20	26.15	26.20	-16	26,487	-0.06%
2021/04/07	0	0.00	6	26.15	26.15	-6	26,720	-0.02%
2021/04/06	6	26.15	28	26.10	26.10	-22	26,731	-0.08%
2021/04/01	1.1	26.05	20	26.05	26.10	-18.9	26,703	-0.07%
2021/03/31	5	26.10	3.2	26.12	26.10	1.8	26,666	0.01%
2021/03/30	4.8	26.12	10	26.10	26.20	-5.2	26,416	-0.02%
2021/03/29	7	26.19	4	26.20	26.20	3	26,210	0.01%
2021/03/26	9	26.06	9	26.10	26.20	0	26,057	0.00%
2021/03/25	62.1	25.95	28	26.05	26.05	34.1	25,970	0.13%
2021/03/24	3	25.95	108	25.98	26.00	-105	25,933	-0.40%	大賣/鉅額交易
2021/03/23	12	25.91	1	26.00	25.90	11	26,008	0.04%
2021/03/22	95	25.90	9	25.98	25.95	86	25,951	0.33%
2021/03/19	14	25.90	54	25.90	26.05	-40	26,046	-0.15%
2021/03/17	6.1	26.12	1	26.15	26.00	5.1	25,731	0.02%
2021/03/16	0.1	26.15	0	0.00	26.20	0.1	25,656	0.00%
2021/03/15	0.1	26.00	24	26.03	26.10	-23.9	25,622	-0.09%
2021/03/12	5	25.93	15	25.88	25.95	-10	25,843	-0.04%
2021/03/11	46	26.05	5	26.07	25.90	41	25,925	0.16%
2021/03/10	25	25.97	16	26.14	26.00	9	25,775	0.03%
2021/03/09	0	0.00	30.1	25.43	25.70	-30.1	25,339	-0.12%
2021/03/08	26.1	25.19	6	25.34	25.15	20.1	25,064	0.08%
2021/03/05	2	25.03	0	0.00	25.05	2	25,058	0.01%
2021/03/04	4	25.05	1	25.25	25.10	3	25,593	0.01%
2021/03/03	5	25.20	0	0.00	25.25	5	25,461	0.02%
2021/03/02	15.5	25.34	6	25.48	25.15	9.5	25,283	0.04%
2021/02/26	8	25.40	1	25.30	25.25	7	25,295	0.03%
2021/02/25	8	25.60	3	25.50	25.75	5	24,685	0.02%
2021/02/24	6.5	25.43	42.2	25.36	25.35	-35.7	24,484	-0.15%
2021/02/23	28.5	25.14	32.5	25.11	25.25	-4	24,729	-0.02%
2021/02/22	17	24.87	6	24.90	24.85	11	24,809	0.04%
2021/02/19	7.1	24.73	5	24.83	24.90	2.1	25,091	0.01%
2021/02/18	17.2	24.95	0	0.00	24.90	17.2	25,108	0.07%
2021/02/17	14	24.65	4	24.71	24.70	10	25,169	0.04%
2021/02/05	6	24.08	0	0.00	24.10	6	24,668	0.02%
2021/02/04	32	23.98	12	24.00	24.00	20	24,738	0.08%
2021/02/03	30.5	24.04	4	24.09	23.95	26.5	25,528	0.10%
2021/02/02	6	23.99	4	24.10	24.10	2	25,657	0.01%
2021/02/01	13.6	23.83	0	0.00	23.90	13.6	25,792	0.05%
2021/01/29	56.7	23.95	1	23.90	23.60	55.7	25,749	0.22%
2021/01/28	20	24.01	0	0.00	24.00	20	24,919	0.08%
2021/01/27	4.1	24.25	3.9	24.29	24.20	0.2	24,495	0.00%
2021/01/26	30.1	24.22	10.1	24.20	24.10	20.1	24,330	0.08%
2021/01/25	8	24.21	25.3	24.17	24.25	-17.3	24,011	-0.07%
2021/01/22	21	24.32	11.8	24.36	24.30	9.2	24,061	0.04%
2021/01/21	16	24.53	3	24.55	24.50	13	23,998	0.05%
2021/01/20	50	24.63	26	24.69	24.55	24	23,734	0.10%
2021/01/19	5	24.86	25	24.90	24.90	-20	23,204	-0.09%
2021/01/18	24	24.90	0	0.00	24.90	24	23,246	0.10%
2021/01/15	49	25.08	0	0.00	25.00	49	23,093	0.21%
2021/01/14	1	25.25	10	25.28	25.20	-9	23,056	-0.04%
2021/01/13	4	25.43	22	25.35	25.30	-18	23,141	-0.08%
2021/01/12	45.1	25.20	1	25.25	25.30	44.1	23,295	0.19%
2021/01/11	11.2	25.35	2.5	25.50	25.50	8.7	23,462	0.04%
2021/01/08	6	25.27	12.5	25.44	25.50	-6.5	23,573	-0.03%
2021/01/07	2	25.25	0	0.00	25.20	2	23,465	0.01%
2021/01/06	5.4	25.14	28	25.20	25.20	-22.6	23,392	-0.10%
2021/01/05	11	25.25	0	0.00	25.30	11	23,250	0.05%
2021/01/04	0	0.00	6.1	25.40	25.35	-6.1	23,389	-0.03%
2020/12/31	4	25.50	0	0.00	25.55	4	23,478	0.02%
2020/12/30	11	25.61	27.2	25.55	25.70	-16.2	23,358	-0.07%
2020/12/29	2	24.95	1	25.00	25.00	1	23,076	0.00%
2020/12/28	6	24.95	2	24.90	24.95	4	23,218	0.02%
2020/12/25	3	24.97	3	24.98	25.00	0	23,198	0.00%
2020/12/24	4	24.98	0	0.00	24.95	4	23,221	0.02%
2020/12/23	4	25.00	0	0.00	24.95	4	23,360	0.02%
2020/12/22	1	25.00	4	25.15	25.00	-3	23,614	-0.01%
2020/12/21	2	25.05	57.2	25.17	25.30	-55.2	24,413	-0.23%
2020/12/18	4	25.28	20.1	25.20	25.15	-16.1	24,630	-0.07%
2020/12/17	0	0.00	1.8	25.33	25.30	-1.8	25,044	-0.01%
2020/12/16	0	0.00	13.2	25.16	25.25	-13.2	25,276	-0.05%
2020/12/15	15	24.90	5	24.94	24.85	10	25,416	0.04%
2020/12/14	17	25.03	18	25.06	25.00	-1	25,176	0.00%
2020/12/11	4	25.05	5	25.07	25.10	-1	25,001	0.00%
2020/12/10	5	25.02	2	25.15	25.00	3	24,867	0.01%
2020/12/09	8.8	25.04	10.2	25.04	25.10	-1.4	24,773	-0.01%
2020/12/08	39	24.97	10	25.00	25.05	29	24,550	0.12%
2020/12/07	71.1	25.27	69	25.15	25.15	2.1	24,111	0.01%
2020/12/04	5	25.30	2	25.33	25.40	3	24,198	0.01%
2020/12/03	23	25.27	0	0.00	25.25	23	24,136	0.10%
2020/12/02	40	25.20	19	25.15	25.30	21	24,269	0.09%
2020/12/01	29.2	25.22	25	25.17	25.30	4.2	24,275	0.02%
2020/11/30	20.3	25.33	24	25.36	25.15	-3.7	24,224	-0.02%
2020/11/27	4	25.40	2	25.43	25.45	2	24,017	0.01%
2020/11/26	4	25.44	0	0.00	25.55	4	24,056	0.02%
2020/11/25	32.4	25.56	2	25.40	25.40	30.4	24,236	0.13%
2020/11/24	6	25.66	12	25.70	25.75	-6	24,014	-0.02%
2020/11/23	27	25.55	2	25.35	25.60	25	23,973	0.10%
2020/11/20	21	25.37	0	0.00	25.35	21	23,919	0.09%
2020/11/19	121	25.55	0	0.00	25.65	121	23,463	0.52%	大買/鉅額交易
2020/11/18	13.6	25.85	0	0.00	25.85	13.6	23,071	0.06%
2020/11/17	12	26.00	0.1	26.00	26.10	11.9	22,736	0.05%
2020/11/16	3	26.07	6	26.13	26.15	-3	23,108	-0.01%
2020/11/13	3	25.98	1	26.00	26.10	2	23,188	0.01%
2020/11/12	3	26.30	0	0.00	26.15	3	23,264	0.01%
2020/11/11	4	26.28	28	26.21	26.50	-24	23,204	-0.10%
2020/11/10	5.3	25.80	41	25.75	25.80	-35.7	22,260	-0.16%
2020/11/09	33	25.26	30	25.40	25.45	3	21,970	0.01%
2020/11/06	2	25.28	0	0.00	25.30	2	21,709	0.01%
2020/11/05	0	0.00	42	25.00	25.05	-42	21,637	-0.19%
2020/11/04	13	24.86	1	24.95	24.85	12	21,638	0.06%
2020/11/03	2	24.75	0	0.00	24.90	2	21,556	0.01%
2020/11/02	33	24.35	0	0.00	24.60	33	21,661	0.15%
2020/10/30	48	24.34	0	0.00	24.30	48	21,827	0.22%
2020/10/29	22.9	24.47	1	24.40	24.35	21.9	21,638	0.10%
2020/10/28	21	24.68	0	0.00	24.70	21	21,705	0.10%
2020/10/27	12.1	24.75	0	0.00	24.75	12.1	21,812	0.06%
2020/10/26	4	24.81	0	0.00	24.95	4	22,009	0.02%
2020/10/23	1	24.70	0	0.00	24.75	1	22,506	0.00%
2020/10/22	2	24.60	4	24.55	24.80	-2	25,008	-0.01%
2020/10/21	6	24.57	0	0.00	24.50	6	26,046	0.02%
2020/10/20	8	24.57	0.5	24.80	24.70	7.5	26,460	0.03%
2020/10/19	9.1	24.80	0	0.00	24.75	9.1	26,540	0.03%
2020/10/16	10.1	24.91	0.2	25.00	24.90	9.9	26,756	0.04%
2020/10/15	11	24.97	0	0.00	25.05	11	26,830	0.04%
2020/10/14	21	25.10	68.4	25.15	25.15	-47.4	26,846	-0.18%
2020/10/13	13	25.14	5.4	25.20	25.15	7.6	27,029	0.03%
2020/10/12	0	0.00	2	25.35	25.35	-2	27,217	-0.01%
2020/10/08	112	25.35	5	25.35	25.35	107	27,219	0.39%	大買/鉅額交易
2020/10/07	3	25.68	0	0.00	25.60	3	27,207	0.01%
2020/10/06	2.4	25.68	10.3	25.77	25.75	-7.9	27,617	-0.03%
2020/10/05	4	25.48	0	0.00	25.45	4	27,813	0.01%
2020/09/30	10	25.76	0.1	25.85	25.60	9.9	27,790	0.04%
2020/09/29	4.4	25.82	4	25.75	25.80	0.4	27,958	0.00%
2020/09/28	6	25.80	1	25.50	25.90	5	28,192	0.02%
2020/09/25	13	25.32	0	0.00	25.30	13	28,384	0.05%
2020/09/24	52	24.97	0	0.00	24.90	52	28,287	0.18%
2020/09/23	9	25.56	0	0.00	25.55	9	27,546	0.03%
2020/09/22	45	25.71	22	25.65	25.60	23	27,331	0.08%
2020/09/21	13.7	26.11	1	26.10	26.05	12.7	27,043	0.05%
2020/09/18	7	26.49	0	0.00	26.40	7	26,918	0.03%
2020/09/17	7	26.53	0	0.00	26.60	7	26,755	0.03%
2020/09/15	2.8	26.58	2	26.55	26.60	0.8	26,935	0.00%
2020/09/14	2	26.60	0.8	26.70	26.60	1.2	27,256	0.00%
2020/09/11	2	26.60	2	26.63	26.70	0	27,304	0.00%
2020/09/10	7	26.64	0	0.00	26.70	7	27,557	0.03%
2020/09/09	24	26.31	0	0.00	26.60	24	27,873	0.09%
2020/09/08	3.1	26.57	6.3	26.57	26.60	-3.2	27,947	-0.01%
2020/09/07	89	26.57	6	26.61	26.70	83	28,718	0.29%
2020/09/04	7	26.67	1.9	26.75	26.65	5.1	29,062	0.02%
2020/09/03	2	26.78	0	0.00	26.85	2	29,103	0.01%
2020/09/02	11	26.92	6.1	26.88	26.90	4.9	29,261	0.02%
2020/09/01	11	27.05	1	27.05	27.20	10	29,059	0.03%
2020/08/31	0	0.00	4.7	27.12	27.20	-4.7	29,157	-0.02%
2020/08/28	0.5	27.30	0	0.00	27.20	0.5	29,474	0.00%
2020/08/27	1	27.20	0.4	27.30	27.20	0.6	29,939	0.00%
2020/08/26	1.3	27.35	0.5	27.35	27.35	0.8	30,396	0.00%
2020/08/25	3	27.25	0	0.00	27.25	3	30,506	0.01%
2020/08/24	4	27.16	0	0.00	27.05	4	31,756	0.01%
2020/08/21	2	27.23	1	27.15	27.40	1	32,195	0.00%
2020/08/20	7	27.00	12	26.95	27.05	-5	32,276	-0.02%
2020/08/19	9	27.91	19	27.85	27.55	-10	32,031	-0.03%
2020/08/18	0	0.00	4	27.26	27.50	-4	31,835	-0.01%
2020/08/17	0	0.00	4	27.10	27.10	-4	32,140	-0.01%
2020/08/14	3	26.85	2	26.90	26.95	1	32,209	0.00%
2020/08/13	2	26.95	3	27.00	27.00	-1	32,374	0.00%
2020/08/12	8	26.84	0	0.00	26.85	8	32,598	0.02%
2020/08/11	5	26.87	2	26.95	26.85	3	32,816	0.01%
2020/08/10	3	26.90	6	26.90	26.85	-3	32,858	-0.01%
2020/08/07	4	26.95	0	0.00	26.90	4	32,913	0.01%
2020/08/06	3	26.97	20	26.90	27.00	-17	33,007	-0.05%
2020/08/05	3.1	26.92	4	26.90	26.90	-0.9	33,092	0.00%
2020/08/04	0	0.00	6	26.95	27.10	-6	33,189	-0.02%
2020/08/03	34	26.86	3	26.90	26.80	31	33,177	0.09%
2020/07/31	8	27.19	1	27.15	27.10	7	32,897	0.02%
2020/07/30	23	27.15	0	0.00	27.25	23	32,868	0.07%
2020/07/29	61	27.29	8	27.53	27.20	53	32,705	0.16%
2020/07/28	63	26.69	98	26.61	26.95	-35	32,413	-0.11%
2020/07/27	18	28.93	220	28.95	28.95	-202	30,383	-0.66%	大賣/鉅額交易
2020/07/24	23	28.94	0	0.00	28.95	23	29,551	0.08%
2020/07/23	0	0.00	1	29.15	29.10	-1	29,042	0.00%
2020/07/22	6	29.18	0	0.00	29.20	6	28,988	0.02%
2020/07/21	10	29.24	1	29.30	29.25	9	28,612	0.03%
2020/07/20	203	29.20	7	29.24	29.25	196	28,624	0.68%	大買/鉅額交易
2020/07/17	3	29.15	5	29.14	29.15	-2	28,770	-0.01%
2020/07/16	3.3	28.94	0	0.00	28.95	3.3	29,162	0.01%
2020/07/15	0	0.00	4.3	28.88	28.85	-4.3	29,174	-0.01%
2020/07/14	17	28.92	18	28.88	28.80	-1	29,484	0.00%
2020/07/13	4	28.61	2.4	28.63	28.80	1.6	29,705	0.01%
2020/07/10	5	28.10	1	28.25	28.30	4	29,897	0.01%
2020/07/09	4	28.35	2	28.35	28.30	2	30,300	0.01%
2020/07/08	0	0.00	1	28.30	28.45	-1	30,544	0.00%
2020/07/07	2	28.30	3	28.27	28.30	-1	30,728	0.00%
2020/07/06	5	28.24	9	28.35	28.40	-4	31,080	-0.01%
2020/07/03	2	28.05	1	28.10	28.10	1	31,273	0.00%
2020/07/02	5.7	28.06	4	28.05	28.05	1.7	31,621	0.01%
2020/06/30	1	27.80	3.4	27.90	27.80	-2.4	32,596	-0.01%
2020/06/29	12	27.75	0	0.00	27.80	12	32,870	0.04%
2020/06/24	1	28.00	2	28.00	27.95	-1	33,276	0.00%
2020/06/22	1	27.75	0	0.00	27.80	1	34,936	0.00%
2020/06/19	19.4	27.83	0	0.00	27.80	19.4	36,670	0.05%
2020/06/18	3	27.97	0	0.00	28.00	3	37,548	0.01%
2020/06/17	7	27.94	7	27.94	28.05	0	38,448	0.00%
2020/06/16	1	28.10	5	28.00	28.05	-4	41,134	-0.01%
2020/06/15	10	27.59	0	0.00	27.50	10	44,287	0.02%
2020/06/12	83.3	27.65	62	27.43	27.65	21.3	46,443	0.05%
2020/06/11	14	28.27	12	28.17	28.00	2	48,087	0.00%
2020/06/10	42	28.25	1	28.30	28.35	41	48,827	0.08%
2020/06/09	24	28.06	5.6	28.13	28.20	18.4	50,493	0.04%
2020/06/08	1	28.05	10	28.10	28.10	-9	52,153	-0.02%
2020/06/05	43	28.07	0	0.00	28.00	43	52,394	0.08%
2020/06/04	30	28.09	1	28.15	28.10	29	52,914	0.05%
2020/06/03	37	27.99	30	28.10	28.20	7	53,442	0.01%
2020/06/02	24	27.45	25	27.28	27.55	-1	53,144	0.00%
2020/06/01	1	27.05	0	0.00	27.05	1	52,883	0.00%
2020/05/29	15	26.67	0	0.00	26.65	15	52,809	0.03%
2020/05/28	30	26.81	0	0.00	26.80	30	51,720	0.06%
2020/05/27	2	26.95	1	27.00	26.95	1	51,943	0.00%
2020/05/26	64	26.97	12	27.01	26.90	52	52,311	0.10%
2020/05/25	36	26.66	4	26.60	26.85	32	52,400	0.06%
2020/05/22	16	26.84	0	0.00	26.75	16	52,542	0.03%
2020/05/21	1	27.00	0	0.00	27.00	1	52,286	0.00%
2020/05/20	3	26.95	0	0.00	27.00	3	52,172	0.01%
2020/05/19	2	26.98	13	27.00	26.90	-11	52,337	-0.02%
2020/05/18	3	26.80	1	27.00	26.80	2	52,591	0.00%
2020/05/15	1	26.90	0	0.00	26.95	1	52,388	0.00%
2020/05/14	8	27.00	22	26.95	26.90	-14	52,322	-0.03%
2020/05/13	10	27.05	1	27.10	27.15	9	52,245	0.02%
2020/05/12	2	26.93	2	26.85	26.85	0	52,304	0.00%
2020/05/11	1	27.15	93	27.10	27.05	-92	52,086	-0.18%
2020/05/08	1	26.95	0	0.00	26.85	1	51,777	0.00%
2020/05/07	41	26.80	5	26.85	26.80	36	51,779	0.07%
2020/05/06	64	26.79	15	26.82	26.85	49	51,838	0.09%
2020/05/05	101	26.80	115	26.90	26.85	-14	51,890	-0.03%	大買/大賣/
2020/05/04	14	26.78	1	26.85	26.80	13	52,065	0.02%
2020/04/30	8	27.12	185	27.29	27.30	-177	51,954	-0.34%	大賣/鉅額交易
2020/04/29	6	26.71	6.1	26.75	26.75	-0.1	51,951	0.00%
2020/04/28	3	26.32	2	26.35	26.40	1	52,197	0.00%
2020/04/27	12	26.08	4	26.05	26.20	8	53,523	0.01%
2020/04/24	9	25.54	0	0.00	25.70	9	53,499	0.02%
2020/04/23	14	25.56	11	25.41	25.50	3	53,577	0.01%
2020/04/22	3	25.32	0	0.00	25.35	3	53,322	0.01%
2020/04/21	20	25.72	13	25.77	25.60	7	53,060	0.01%
2020/04/20	0	0.00	23.6	26.02	26.20	-23.6	52,741	-0.04%
2020/04/17	21	26.65	28	26.70	26.30	-7	52,728	-0.01%
2020/04/16	34	26.34	33	26.24	26.40	1	52,423	0.00%
2020/04/15	22	26.46	21	26.55	26.65	1	52,003	0.00%
2020/04/14	5	26.20	6	26.07	26.05	-1	51,453	0.00%
2020/04/13	0	0.00	1	25.40	25.50	-1	50,789	0.00%
2020/04/10	53	25.62	33	25.77	25.85	20	50,395	0.04%
2020/04/09	175	25.45	17	25.44	25.50	158	50,027	0.32%	大買/鉅額交易
2020/04/08	45	24.83	157	24.86	25.00	-112	49,387	-0.23%	大賣/鉅額交易
2020/04/07	47	24.54	1	24.60	24.60	46	48,829	0.09%
2020/04/06	45	23.93	40	24.15	24.25	5	48,303	0.01%
2020/04/01	3	24.30	2	24.25	24.25	1	47,488	0.00%
2020/03/31	46	24.12	1	24.15	24.25	45	47,045	0.10%
2020/03/30	4	24.11	48	24.20	24.10	-44	46,440	-0.09%
2020/03/27	15.7	24.54	61	24.51	24.20	-45.3	45,793	-0.10%
2020/03/26	55	24.13	130	23.73	24.10	-75	44,854	-0.17%	大賣/
2020/03/25	49	24.11	50	24.17	24.20	-1	44,137	0.00%
2020/03/24	21	22.52	59	22.90	22.55	-38	42,342	-0.09%
2020/03/23	10	20.61	10	21.11	21.20	0	41,251	0.00%
2020/03/20	62	21.42	22	21.40	22.00	40	40,385	0.10%
2020/03/19	198	20.09	40	20.25	20.00	158	37,521	0.42%	大買/鉅額交易
2020/03/18	43	22.64	36	22.72	22.20	7	34,172	0.02%
2020/03/17	439.1	23.89	429	23.99	23.55	10.1	31,722	0.03%	大買/大賣/
2020/03/16	26	25.71	8	25.83	25.20	18	29,142	0.06%
2020/03/13	57	25.68	63	25.37	26.50	-6	27,814	-0.02%
2020/03/12	42.2	27.15	21	26.81	27.05	21.2	25,814	0.08%
2020/03/11	17.1	27.96	0	0.00	27.80	17.1	23,779	0.07%
2020/03/10	250	27.49	225	27.70	28.00	25	23,290	0.11%	大買/大賣/
2020/03/09	54	28.35	11	28.43	28.15	43	22,550	0.19%
2020/03/06	3	29.10	0	0.00	29.10	3	21,517	0.01%
2020/03/05	0	0.00	10	29.15	29.50	-10	21,338	-0.05%
2020/03/04	1	28.65	8	28.84	29.00	-7	21,176	-0.03%
2020/03/03	4	28.88	0	0.00	28.80	4	20,984	0.02%
2020/03/02	38	28.69	4	28.63	28.65	34	20,932	0.16%
2020/02/27	8	29.11	17	29.00	29.05	-9	20,703	-0.04%
2020/02/26	10	29.33	5	29.32	29.30	5	20,238	0.02%
2020/02/25	0	0.00	24	29.30	29.55	-24	19,898	-0.12%
2020/02/24	3	29.57	0	0.00	29.50	3	19,823	0.02%
2020/02/21	2	30.00	1	29.90	29.85	1	19,619	0.01%
2020/02/20	0	0.00	1	30.10	30.00	-1	19,522	-0.01%
2020/02/19	9.6	29.79	25	29.43	29.85	-15.4	19,144	-0.08%
2020/02/18	0	0.00	25	29.05	29.10	-25	18,671	-0.13%
2020/02/17	1	28.85	1	29.00	29.00	0	18,647	0.00%
2020/02/14	13	28.93	0	0.00	28.90	13	18,642	0.07%
2020/02/13	6	28.95	0.1	29.05	29.00	5.9	18,620	0.03%
2020/02/12	0.6	28.85	11	28.82	28.75	-10.4	18,683	-0.06%
2020/02/11	3	28.73	0	0.00	28.75	3	18,687	0.02%
2020/02/10	4	28.65	0	0.00	28.70	4	18,861	0.02%
2020/02/07	3	28.72	2	28.88	28.70	1	18,737	0.01%
2020/02/06	4.5	29.06	0	0.00	29.10	4.5	18,665	0.02%
2020/02/05	4	28.69	0	0.00	28.85	4	18,499	0.02%
2020/02/04	8	28.54	10	28.65	28.65	-2	18,357	-0.01%
2020/02/03	16	27.81	9	27.37	28.05	7	18,545	0.04%
2020/01/31	18	28.33	0	0.00	28.10	18	18,420	0.10%
2020/01/30	52	28.31	0	0.00	28.10	52	17,785	0.29%
2020/01/20	4.6	29.16	0	0.00	29.30	4.6	16,237	0.03%
2020/01/17	1	28.85	0	0.00	29.00	1	15,991	0.01%
2020/01/16	0	0.00	1	28.65	28.85	-1	15,868	-0.01%
2020/01/15	3	28.62	0	0.00	28.60	3	15,794	0.02%
2020/01/14	2	28.73	0	0.00	28.65	2	15,721	0.01%
2020/01/13	0	0.00	4	28.50	28.55	-4	15,440	-0.03%
2020/01/10	3	28.03	1	28.15	28.10	2	15,239	0.01%
2020/01/08	2	27.70	0	0.00	27.70	2	15,230	0.01%
2020/01/07	3	27.77	0	0.00	27.80	3	15,216	0.02%
2020/01/06	11	27.84	0	0.00	27.80	11	15,294	0.07%
2020/01/03	0	0.00	20.6	27.95	28.00	-20.6	15,410	-0.13%
2019/12/31	13	27.92	0	0.00	27.90	13	15,445	0.08%
2019/12/30	29	27.97	0	0.00	28.00	29	15,516	0.19%
2019/12/27	0	0.00	2	27.95	27.95	-2	15,529	-0.01%
2019/12/24	20	27.95	0.5	27.90	27.90	19.5	15,911	0.12%
2019/12/20	2	27.78	0	0.00	27.75	2	15,979	0.01%
2019/12/19	0	0.00	1	27.70	27.75	-1	15,914	-0.01%
2019/12/18	1	27.75	0	0.00	27.85	1	15,907	0.01%
2019/12/17	2.5	27.65	1	27.75	27.75	1.5	16,078	0.01%
2019/12/16	0	0.00	5	27.65	27.60	-5	16,049	-0.03%
2019/12/13	0	0.00	15	27.53	27.55	-15	16,073	-0.09%
2019/12/12	1	27.40	67.8	27.45	27.40	-66.8	16,057	-0.42%
2019/12/11	0	0.00	5	27.28	27.30	-5	16,098	-0.03%
2019/12/10	0	0.00	3	27.30	27.30	-3	16,264	-0.02%
2019/12/09	0	0.00	1	27.20	27.25	-1	16,537	-0.01%
2019/12/05	1	27.45	0	0.00	27.15	1	17,289	0.01%
2019/12/04	5.2	27.13	0	0.00	27.25	5.2	17,203	0.03%
2019/12/03	2	27.33	24	27.32	27.35	-22	17,190	-0.13%
2019/12/02	0	0.00	9	27.09	27.25	-9	17,201	-0.05%
2019/11/29	1	27.05	2	27.10	27.05	-1	17,281	-0.01%
2019/11/28	2	27.20	0	0.00	27.15	2	17,242	0.01%
2019/11/27	6	27.21	0	0.00	27.30	6	17,356	0.03%
2019/11/26	5	27.35	0	0.00	27.20	5	17,278	0.03%
2019/11/25	4	27.15	0	0.00	27.15	4	16,797	0.02%
2019/11/22	2	27.20	0	0.00	27.30	2	16,888	0.01%
2019/11/21	9	27.27	0	0.00	27.35	9	16,943	0.05%
2019/11/20	6	27.45	0	0.00	27.55	6	16,831	0.04%
2019/11/18	3	27.38	0	0.00	27.50	3	16,975	0.02%
2019/11/15	0	0.00	3	27.30	27.25	-3	17,072	-0.02%
2019/11/14	8	27.05	1	27.05	27.05	7	17,235	0.04%
2019/11/13	20	27.24	0.1	27.25	27.15	19.9	17,353	0.11%
2019/11/12	0.2	27.35	0	0.00	27.25	0.2	17,339	0.00%
2019/11/11	11	27.26	2.2	27.38	27.30	8.8	17,327	0.05%
2019/11/08	2	27.68	0	0.00	27.60	2	17,195	0.01%
2019/11/07	8	27.63	1	27.55	27.60	7	17,273	0.04%
2019/11/06	17	27.86	0	0.00	27.95	17	17,197	0.10%
2019/11/05	5	27.83	0	0.00	27.90	5	17,289	0.03%
2019/11/04	2	27.60	1	27.75	27.75	1	17,563	0.01%
2019/11/01	1	27.30	0	0.00	27.50	1	17,925	0.01%
2019/10/31	5	27.75	1	27.85	27.55	4	18,214	0.02%
2019/10/30	0.2	27.40	4	27.48	27.40	-3.8	18,214	-0.02%
2019/10/29	12	26.84	0.3	26.90	26.90	11.7	18,010	0.06%
2019/10/28	2	26.80	0	0.00	26.80	2	18,203	0.01%
2019/10/24	0	0.00	3	26.58	26.70	-3	19,125	-0.02%
2019/10/23	8	26.48	0	0.00	26.35	8	20,671	0.04%
2019/10/22	3	26.40	30	26.48	26.55	-27	21,359	-0.13%
2019/10/21	0	0.00	9	26.40	26.30	-9	21,715	-0.04%
2019/10/18	0.2	26.45	0	0.00	26.40	0.2	22,047	0.00%
2019/10/16	0	0.00	20	26.48	26.40	-20	22,101	-0.09%
2019/10/14	1	26.25	0	0.00	26.30	1	22,065	0.00%
2019/10/09	2	26.20	0	0.00	26.25	2	22,129	0.01%
2019/10/08	1	26.45	20	26.60	26.30	-19	22,168	-0.09%
2019/10/07	1	26.25	0	0.00	26.25	1	22,494	0.00%
2019/10/03	20.6	26.25	1	26.30	26.20	19.6	22,613	0.09%
2019/10/02	3	26.35	0	0.00	26.40	3	22,580	0.01%
2019/09/25	1.2	26.61	0	0.00	26.55	1.2	22,583	0.01%
2019/09/23	2	26.63	0	0.00	26.60	2	23,043	0.01%
2019/09/20	2	26.50	0	0.00	26.80	2	23,223	0.01%
2019/09/19	17	26.50	20	26.44	26.60	-3	22,928	-0.01%
2019/09/18	5	26.47	0	0.00	26.60	5	22,929	0.02%
2019/09/17	5	26.20	0	0.00	26.35	5	22,955	0.02%
2019/09/16	0	0.00	2	26.43	26.35	-2	23,115	-0.01%
2019/09/11	0	0.00	1	26.70	26.55	-1	23,404	0.00%
2019/09/10	0.9	26.50	24	26.28	26.50	-23.1	23,314	-0.10%
2019/09/09	1	25.95	0	0.00	25.95	1	23,108	0.00%
2019/09/05	3	25.43	2	25.45	25.35	1	23,710	0.00%
2019/09/04	1	25.45	0	0.00	25.30	1	25,069	0.00%
2019/09/03	1	25.55	7	25.57	25.50	-6	26,001	-0.02%
2019/09/02	5	25.30	0	0.00	25.40	5	26,062	0.02%
2019/08/30	2	25.10	0	0.00	25.25	2	26,219	0.01%
2019/08/28	0.1	25.05	0.6	25.05	24.95	-0.5	26,278	0.00%
2019/08/27	17	24.93	0	0.00	24.90	17	26,610	0.06%
2019/08/26	4	24.83	6	24.75	24.75	-2	26,731	-0.01%
2019/08/23	2	25.00	0	0.00	24.95	2	27,028	0.01%
2019/08/22	12	24.94	0	0.00	24.85	12	27,080	0.04%
2019/08/21	1	25.00	0	0.00	25.00	1	27,472	0.00%
2019/08/19	10	25.40	0	0.00	25.40	10	27,585	0.04%
2019/08/16	1	25.10	4	24.99	25.10	-3	27,509	-0.01%
2019/08/15	2	24.90	1	24.95	24.95	1	27,574	0.00%
2019/08/14	1	25.10	0	0.00	25.05	1	28,148	0.00%
2019/08/12	3	25.27	2	25.23	25.15	1	28,133	0.00%
2019/08/08	8	25.11	2	25.08	25.25	6	28,093	0.02%
2019/08/07	8	25.00	2	25.00	24.95	6	28,051	0.02%
2019/08/06	4	24.76	0	0.00	25.00	4	28,144	0.01%
2019/08/05	12	25.02	2	25.05	25.00	10	27,843	0.04%
2019/08/02	8	25.24	0	0.00	25.25	8	27,540	0.03%
2019/08/01	19	25.63	0	0.00	25.60	19	27,284	0.07%
2019/07/31	0.6	26.10	3	25.90	26.00	-2.4	26,895	-0.01%
2019/07/30	1	25.60	0	0.00	25.65	1	26,736	0.00%
2019/07/29	6	25.85	0	0.00	25.85	6	26,960	0.02%
2019/07/26	17	26.16	0	0.00	26.15	17	26,721	0.06%
2019/07/25	21.2	26.36	11	26.42	26.30	10.2	26,367	0.04%
2019/07/24	2.1	28.08	0	0.00	28.10	2.1	24,865	0.01%
2019/07/23	3	27.95	6	28.07	28.10	-3	24,492	-0.01%
2019/07/22	4	27.85	5	27.92	27.95	-1	24,260	0.00%
2019/07/19	0	0.00	3	27.42	27.50	-3	23,851	-0.01%
2019/07/18	4.8	27.18	0	0.00	27.20	4.8	23,830	0.02%
2019/07/17	3	27.18	0	0.00	27.15	3	23,844	0.01%
2019/07/16	9	27.50	0	0.00	27.35	9	23,729	0.04%
2019/07/15	3	27.37	0	0.00	27.50	3	23,605	0.01%
2019/07/12	3.6	27.29	1.8	27.38	27.35	1.7	23,437	0.01%
2019/07/11	8	26.99	86	27.05	27.20	-78	23,233	-0.34%
2019/07/10	5	26.45	0	0.00	26.50	5	22,762	0.02%
2019/07/09	1	26.40	1	26.45	26.20	0	22,823	0.00%
2019/07/08	2	26.35	0	0.00	26.35	2	23,065	0.01%
2019/07/05	1.6	26.44	0	0.00	26.45	1.6	23,175	0.01%
2019/07/03	1	25.85	0	0.00	26.10	1	23,491	0.00%
2019/07/02	2	25.90	0	0.00	25.90	2	23,672	0.01%
2019/07/01	1	25.80	0	0.00	26.00	1	23,789	0.00%
2019/06/28	2.2	26.02	0	0.00	26.00	2.2	23,488	0.01%
2019/06/27	0.2	26.40	0	0.00	26.35	0.2	23,380	0.00%
2019/06/26	0	0.00	5	26.32	26.30	-5	23,307	-0.02%
2019/06/25	83	26.45	1	26.45	26.45	82	23,461	0.35%
2019/06/21	2.3	26.26	1	26.30	26.25	1.3	23,732	0.01%
2019/06/19	1.5	26.28	2	26.20	26.35	-0.5	23,701	0.00%
2019/06/18	1.5	25.97	1	26.00	25.95	0.5	23,540	0.00%
2019/06/17	2	25.95	1	26.00	25.90	1	23,709	0.00%
2019/06/14	1	25.75	0	0.00	25.90	1	23,776	0.00%
2019/06/12	27	25.60	15	25.74	25.80	12	23,782	0.05%
2019/06/11	29.2	26.86	2	26.50	26.55	27.2	22,365	0.12%
2019/06/10	30.5	27.40	0	0.00	27.30	30.5	21,359	0.14%
2019/06/06	1	27.35	2	27.20	27.40	-1	21,216	0.00%
2019/06/03	4	27.08	0	0.00	27.20	4	21,008	0.02%
2019/05/31	0.4	27.40	42	27.50	27.40	-41.6	20,625	-0.20%
2019/05/29	0	0.00	6	26.60	26.60	-6	20,092	-0.03%
2019/05/28	2	26.40	1	26.55	26.65	1	20,048	0.00%
2019/05/27	2.5	26.26	6	26.25	26.35	-3.5	19,647	-0.02%
2019/05/21	9	26.20	44	26.30	26.20	-35	19,193	-0.18%
2019/05/20	1	25.30	0	0.00	25.50	1	18,601	0.01%
2019/05/17	0.5	25.20	1	25.20	25.15	-0.5	18,585	0.00%
2019/05/16	1	25.10	0	0.00	25.10	1	18,606	0.01%
2019/05/15	1	25.20	0	0.00	25.15	1	18,588	0.01%
2019/05/14	0	0.00	2	25.05	25.00	-2	18,916	-0.01%
2019/05/13	1	25.15	16.9	25.06	25.20	-15.9	18,807	-0.08%
2019/05/10	1.2	25.18	0	0.00	25.00	1.2	18,849	0.01%
2019/05/09	2	25.03	0	0.00	25.00	2	18,933	0.01%
2019/05/07	1	25.05	0	0.00	25.15	1	18,793	0.01%
2019/05/06	8.2	24.98	2.3	25.01	25.00	5.8	18,814	0.03%
2019/05/03	9	25.34	5	25.33	25.30	4	18,468	0.02%
2019/05/02	1	25.35	0	0.00	25.50	1	18,253	0.01%
2019/04/30	0.1	25.35	2	25.35	25.35	-1.9	18,221	-0.01%
2019/04/29	1	25.30	0	0.00	25.40	1	18,211	0.01%
2019/04/25	1	24.25	0	0.00	24.25	1	17,956	0.01%
2019/04/24	4	24.30	0	0.00	24.25	4	17,982	0.02%
2019/04/23	0	0.00	1	24.30	24.25	-1	17,987	-0.01%
2019/04/22	2	24.15	74	24.16	24.20	-72	17,908	-0.40%
2019/04/19	1	23.95	0	0.00	24.10	1	18,069	0.01%
2019/04/18	3	23.92	22	23.95	24.00	-19	18,171	-0.10%
2019/04/17	1	23.95	1	24.00	23.95	0	18,505	0.00%
2019/04/15	0.5	24.05	5	23.80	24.00	-4.5	18,807	-0.02%
2019/04/12	1	23.75	1	23.75	23.85	0	18,693	0.00%
2019/04/09	3	23.92	0	0.00	24.00	3	18,336	0.02%
2019/04/08	3	24.00	0	0.00	23.95	3	18,029	0.02%
2019/04/03	4	23.93	1	24.00	24.00	3	17,704	0.02%
2019/04/02	0	0.00	3	23.95	24.00	-3	17,400	-0.02%
2019/03/29	0	0.00	3	23.60	23.75	-3	17,047	-0.02%
2019/03/28	2	23.40	1	23.45	23.60	1	16,965	0.01%
2019/03/26	4.6	23.51	1	23.45	23.55	3.6	16,543	0.02%
2019/03/25	2	23.45	0	0.00	23.45	2	16,759	0.01%
2019/03/22	0	0.00	3	23.55	23.60	-3	16,503	-0.02%
2019/03/21	2	23.30	0	0.00	23.35	2	16,257	0.01%
2019/03/20	0.6	23.35	1	23.25	23.30	-0.4	16,136	0.00%
2019/03/19	38	23.29	10	23.30	23.30	28	15,773	0.18%
2019/03/18	12	23.01	8	23.06	23.10	4	15,502	0.03%
2019/03/15	0	0.00	3	22.50	22.50	-3	14,950	-0.02%
2019/03/14	20	22.40	0	0.00	22.35	20	14,889	0.13%
2019/03/13	1	22.30	1	22.35	22.40	0	15,168	0.00%
2019/03/12	2	22.30	0	0.00	22.40	2	15,255	0.01%
2019/03/11	3	22.15	2	22.15	22.10	1	15,236	0.01%
2019/03/08	2	22.10	0	0.00	22.10	2	15,446	0.01%
2019/03/07	11	22.30	5	22.30	22.20	6	15,604	0.04%
2019/03/04	1	21.90	0	0.00	22.15	1	15,772	0.01%
2019/02/27	2	22.00	0	0.00	22.10	2	15,696	0.01%
2019/02/25	1	21.85	5	21.85	22.00	-4	15,615	-0.03%
2019/02/22	2	21.75	0	0.00	21.85	2	15,616	0.01%
2019/02/21	0	0.00	26	21.70	21.80	-26	15,713	-0.17%
2019/02/18	0	0.00	0.6	21.80	21.70	-0.6	15,793	0.00%
2019/02/14	1	21.85	0	0.00	21.80	1	15,741	0.01%
2019/02/13	1	21.95	0.2	21.95	21.90	0.8	15,671	0.01%
2019/02/12	3	21.53	0	0.00	21.60	3	15,307	0.02%
2019/02/11	0	0.00	22	21.50	21.45	-22	15,363	-0.14%
2019/01/30	3	21.35	1	21.40	21.35	2	15,373	0.01%
2019/01/29	15	21.16	12	21.15	21.25	3	15,262	0.02%
2019/01/28	0	0.00	4	21.19	21.30	-4	15,260	-0.03%
2019/01/23	1	21.15	0	0.00	21.15	1	15,689	0.01%
2019/01/22	1	21.30	3	21.30	21.35	-2	15,855	-0.01%
2019/01/21	3	21.30	0	0.00	21.40	3	16,139	0.02%
2019/01/18	0	0.00	6	21.08	21.20	-6	16,342	-0.04%
2019/01/17	0	0.00	50	20.95	20.95	-50	16,698	-0.30%
2019/01/16	1	20.95	0	0.00	21.00	1	17,012	0.01%
2019/01/15	0	0.00	54	21.10	21.10	-54	17,393	-0.31%
2019/01/14	5	20.95	150	20.92	21.00	-145	17,507	-0.83%	大賣/鉅額交易
2019/01/11	5	20.95	0.7	21.00	21.00	4.3	17,687	0.02%
2019/01/08	251	20.32	0	0.00	20.30	251	17,839	1.41%	大買/鉅額交易
2019/01/07	0	0.00	1	20.35	20.30	-1	18,123	-0.01%
2019/01/03	5	20.15	0	0.00	20.10	5	19,529	0.03%
2018/12/28	0	0.00	1	20.10	20.10	-1	19,901	-0.01%
2018/12/27	1	20.15	0	0.00	20.25	1	19,989	0.01%
2018/12/26	7	20.10	0	0.00	20.00	7	20,202	0.03%
2018/12/24	0	0.00	3	20.00	20.20	-3	20,467	-0.01%
2018/12/22	50	20.05	0	0.00	20.05	50	20,407	0.25%
2018/12/20	1	20.10	1	20.20	20.05	0	20,632	0.00%
2018/12/19	0	0.00	5	20.10	20.20	-5	20,630	-0.02%
2018/12/18	13	20.16	0	0.00	20.05	13	20,689	0.06%
2018/12/17	152	20.44	0	0.00	20.40	152	20,559	0.74%	大買/鉅額交易
2018/12/14	51	20.55	0	0.00	20.50	51	20,668	0.25%
2018/12/13	0	0.00	1	20.50	20.60	-1	20,707	0.00%
2018/12/11	0	0.00	1,277.1	20.21	20.20	-1,277.1	20,699	-6.17%	大賣/鉅額交易
2018/12/10	0	0.00	1,323	20.25	20.20	-1,323	20,823	-6.35%	大賣/鉅額交易
2018/12/07	0	0.00	1,500	20.42	20.35	-1,500	20,881	-7.18%	大賣/鉅額交易
2018/12/06	9	20.45	1,733	20.50	20.45	-1,724	20,842	-8.27%	大賣/鉅額交易
2018/12/05	1	20.75	1,300.9	20.68	20.65	-1,299.9	20,622	-6.30%	大賣/鉅額交易
2018/12/04	8	20.87	1,500	20.90	20.90	-1,492	20,671	-7.22%	大賣/鉅額交易
2018/12/03	0	0.00	1,801	20.99	21.00	-1,801	21,048	-8.56%	大賣/鉅額交易
2018/11/30	2	20.78	1,803	20.79	20.80	-1,801	21,058	-8.55%	大賣/鉅額交易
2018/11/29	0	0.00	2,300	20.73	20.65	-2,300	20,923	-10.99%	大賣/鉅額交易
2018/11/28	1	20.75	700	20.74	20.75	-699	20,813	-3.36%	大賣/鉅額交易
2018/11/27	13	20.70	0	0.00	20.70	13	20,751	0.06%
2018/11/26	2	20.93	0	0.00	20.75	2	20,769	0.01%
2018/11/21	0	0.00	4.6	20.88	20.95	-4.6	20,971	-0.02%
2018/11/20	5	21.00	0	0.00	21.00	5	20,952	0.02%
2018/11/19	10	21.25	0	0.00	21.15	10	20,867	0.05%
2018/11/16	6	21.25	0	0.00	21.30	6	20,940	0.03%
2018/11/15	1	21.05	0	0.00	21.25	1	21,101	0.00%
2018/11/09	0	0.00	1	21.25	21.20	-1	21,388	0.00%
2018/11/08	11	21.22	0	0.00	21.35	11	21,427	0.05%
2018/11/07	0	0.00	1	21.15	21.10	-1	21,259	0.00%
2018/11/06	2	20.90	0	0.00	20.95	2	21,331	0.01%
2018/11/05	7	20.70	1	20.75	20.90	6	21,271	0.03%
2018/11/02	1	20.45	1	20.60	20.95	0	21,327	0.00%
2018/11/01	0	0.00	1	20.25	20.35	-1	21,475	0.00%
2018/10/29	0	0.00	19	19.75	19.60	-19	21,457	-0.09%
2018/10/26	7	19.97	0	0.00	19.85	7	21,237	0.03%
2018/10/25	1	19.95	20	20.00	19.95	-19	20,989	-0.09%
2018/10/24	11	20.15	18.1	20.10	20.40	-7.1	20,864	-0.03%
2018/10/23	4	20.60	0	0.00	20.55	4	20,596	0.02%
2018/10/22	15	20.90	0	0.00	20.90	15	20,634	0.07%
2018/10/19	5	21.18	12	21.10	21.20	-7	21,371	-0.03%
2018/10/17	1.7	21.37	2	21.30	21.30	-0.3	22,288	0.00%
2018/10/16	5	21.31	0	0.00	21.25	5	22,707	0.02%
2018/10/15	68	21.48	27	21.33	21.50	41	22,810	0.18%
2018/10/12	11.3	21.55	2	21.35	21.75	9.3	22,725	0.04%
2018/10/11	39	21.71	2	21.63	21.60	37	22,514	0.16%
2018/10/09	2	22.03	1	22.25	22.35	1	21,684	0.00%
2018/10/08	6	22.10	0	0.00	22.05	6	21,599	0.03%
2018/10/05	2	22.05	0	0.00	22.05	2	21,648	0.01%
2018/10/03	10	22.35	13.5	22.35	22.30	-3.5	21,664	-0.02%
2018/10/02	8	22.45	0	0.00	22.45	8	21,800	0.04%
2018/10/01	47	22.55	0	0.00	22.60	47	21,737	0.22%
2018/09/27	6	22.50	0	0.00	22.50	6	21,937	0.03%
2018/09/26	2	22.63	0	0.00	22.55	2	21,787	0.01%
2018/09/25	0	0.00	12	22.66	22.75	-12	21,931	-0.05%
2018/09/21	20	22.45	100	22.55	22.65	-80	21,926	-0.36%
2018/09/20	1	22.25	0	0.00	22.20	1	21,815	0.00%
2018/09/19	6	22.30	0	0.00	22.30	6	21,922	0.03%
2018/09/18	0.2	22.40	0	0.00	22.40	0.2	21,967	0.00%
2018/09/14	1	22.45	0	0.00	22.35	1	23,007	0.00%
2018/09/07	9.5	22.25	1,083	22.53	22.30	-1,073.5	24,644	-4.36%	大賣/鉅額交易
2018/09/06	14	22.17	30	22.05	22.00	-16	24,498	-0.07%
2018/09/05	3	22.25	0	0.00	22.25	3	24,306	0.01%
2018/09/04	1	22.45	400	22.49	22.45	-399	24,389	-1.64%	大賣/鉅額交易
2018/09/03	106	22.40	301	22.52	22.45	-195	24,495	-0.80%	大買/大賣/鉅額交易
2018/08/31	80	22.60	1,100	22.55	22.60	-1,020	24,580	-4.15%	大賣/鉅額交易
2018/08/30	3	22.60	0.4	22.45	22.45	2.6	24,596	0.01%
2018/08/29	0	0.00	2,156	22.53	22.60	-2,156	24,861	-8.67%	大賣/鉅額交易
2018/08/28	0.6	22.45	22	22.40	22.45	-21.4	24,888	-0.09%
2018/08/27	0	0.00	14	22.24	22.25	-14	24,877	-0.06%
2018/08/24	0	0.00	21	22.34	22.25	-21	25,024	-0.08%
2018/08/23	0	0.00	61	22.37	22.35	-61	26,130	-0.23%
2018/08/22	0	0.00	200	22.28	22.25	-200	26,468	-0.76%	大賣/鉅額交易
2018/08/21	0	0.00	0.4	22.05	22.00	-0.4	26,256	0.00%
2018/08/20	0	0.00	12	21.85	21.80	-12	26,210	-0.05%
2018/08/17	0	0.00	1	21.90	21.75	-1	26,200	0.00%
2018/08/16	0	0.00	107.7	21.45	21.80	-107.7	26,087	-0.41%	大賣/鉅額交易
2018/08/15	0	0.00	12.4	21.75	21.55	-12.4	26,034	-0.05%
2018/08/13	1	21.50	2	21.55	21.60	-1	26,031	0.00%
2018/08/09	1	21.90	0	0.00	21.70	1	25,901	0.00%
2018/08/08	0	0.00	3	21.85	21.95	-3	25,510	-0.01%
2018/08/07	2	21.83	3	21.80	21.65	-1	25,626	0.00%
2018/08/03	0	0.00	10	21.25	21.30	-10	25,721	-0.04%
2018/08/02	1	21.30	11	21.31	21.25	-10	25,593	-0.04%
2018/08/01	0	0.00	10	21.25	21.40	-10	25,543	-0.04%
2018/07/31	1	21.20	10	21.30	21.35	-9	25,618	-0.04%
2018/07/30	0	0.00	3	20.93	21.00	-3	25,488	-0.01%
2018/07/27	56	20.99	0	0.00	20.95	56	25,593	0.22%
2018/07/26	38	21.00	0	0.00	21.10	38	25,359	0.15%
2018/07/25	113	22.40	0	0.00	22.45	113	24,594	0.46%	大買/鉅額交易
2018/07/24	103	22.35	78	22.38	22.35	25	24,225	0.10%	大買/
2018/07/23	1	21.90	0	0.00	22.20	1	23,943	0.00%
2018/07/20	25	21.87	1	21.85	21.90	24	23,817	0.10%
2018/07/19	5.5	21.76	0	0.00	21.80	5.5	23,401	0.02%
2018/07/18	6	21.73	0	0.00	21.70	6	23,302	0.03%
2018/07/17	3	21.75	0	0.00	21.70	3	23,322	0.01%
2018/07/16	0	0.00	2	21.80	21.70	-2	23,204	-0.01%
2018/07/13	2	21.73	11	21.75	21.80	-9	23,181	-0.04%
2018/07/12	1	21.65	0	0.00	21.65	1	22,993	0.00%
2018/07/11	0	0.00	2	21.25	21.25	-2	22,821	-0.01%
2018/07/04	0	0.00	2	21.00	20.90	-2	23,080	-0.01%
2018/07/03	1	21.00	3	21.10	20.95	-2	23,244	-0.01%
2018/07/02	1	21.15	12	21.30	21.05	-11	23,287	-0.05%
2018/06/28	1	20.95	0	0.00	20.90	1	23,018	0.00%
2018/06/27	1	21.05	0	0.00	21.00	1	22,898	0.00%
2018/06/26	1	21.00	0	0.00	21.10	1	22,866	0.00%
2018/06/25	498	21.16	0	0.00	21.15	498	22,765	2.19%	大買/鉅額交易
2018/06/22	900	20.84	0	0.00	20.90	900	22,187	4.06%	大買/鉅額交易
2018/06/21	1,303	21.08	0	0.00	21.05	1,303	21,835	5.97%	大買/鉅額交易
2018/06/20	900.2	21.23	4	21.19	21.20	896.2	21,448	4.18%	大買/鉅額交易
2018/06/19	14	21.31	10	21.35	21.20	4	21,255	0.02%
2018/06/15	0	0.00	0.2	21.55	21.50	-0.2	20,993	0.00%
2018/06/14	16	21.51	2	21.55	21.40	14	20,688	0.07%
2018/06/13	3	21.83	0	0.00	21.75	3	20,651	0.01%
2018/06/12	2	21.90	9	21.85	21.95	-7	20,943	-0.03%
2018/06/11	0	0.00	6	21.85	21.90	-6	20,742	-0.03%
2018/06/08	700	21.81	0	0.00	21.85	700	20,647	3.39%	大買/鉅額交易
2018/06/07	801	21.82	0	0.00	21.90	801	20,550	3.90%	大買/鉅額交易
2018/06/06	950	21.62	1	21.60	21.80	949	20,481	4.63%	大買/鉅額交易
2018/06/05	1,158	21.44	0	0.00	21.50	1,158	20,094	5.76%	大買/鉅額交易
2018/06/04	900	21.17	0	0.00	21.25	900	19,888	4.53%	大買/鉅額交易
2018/06/01	1,420	20.89	1	20.95	21.10	1,419	19,806	7.16%	大買/鉅額交易
2018/05/31	3,305	20.97	0	0.00	20.90	3,305	19,617	16.85%	大買/鉅額交易
2018/05/30	2,713	21.07	1	21.05	21.00	2,712	18,518	14.64%	大買/鉅額交易
2018/05/29	1,478.3	21.23	0	0.00	21.30	1,478.3	18,050	8.19%	大買/鉅額交易
2018/05/25	4	21.15	2	21.15	21.15	2	18,447	0.01%
2018/05/23	3.4	21.19	0	0.00	21.15	3.4	18,745	0.02%
2018/05/22	12	21.23	0	0.00	21.25	12	18,789	0.06%
2018/05/21	12	21.18	0	0.00	21.25	12	19,174	0.06%
2018/05/18	10	21.18	0	0.00	21.15	10	19,484	0.05%
2018/05/17	11	21.21	0	0.00	21.15	11	19,752	0.06%
2018/05/16	12	21.10	0	0.00	21.10	12	19,724	0.06%
2018/05/15	6	21.23	0	0.00	21.15	6	20,236	0.03%
2018/05/14	0	0.00	11	21.00	21.20	-11	21,219	-0.05%
2018/05/11	0	0.00	2	20.90	20.90	-2	20,891	-0.01%
2018/05/10	10	20.70	0	0.00	20.80	10	20,762	0.05%
2018/05/08	8	20.68	0	0.00	20.70	8	20,609	0.04%
2018/05/04	0	0.00	2	20.55	20.70	-2	20,229	-0.01%
2018/05/03	4	20.65	0	0.00	20.55	4	19,964	0.02%
2018/05/02	5	20.90	0	0.00	20.85	5	19,853	0.03%
2018/04/30	8	20.87	1	20.95	21.00	7	19,823	0.04%
2018/04/27	1	20.60	0	0.00	20.60	1	19,442	0.01%
2018/04/26	3	20.35	0	0.00	20.55	3	19,337	0.02%
2018/04/23	1	20.20	7	20.20	20.15	-6	18,664	-0.03%
2018/04/20	0	0.00	32.9	20.28	20.35	-32.9	18,459	-0.18%
2018/04/19	0	0.00	30	20.15	20.20	-30	18,391	-0.16%
2018/04/17	1	20.00	14	20.01	20.05	-13	18,418	-0.07%
2018/04/16	3.5	20.06	0	0.00	20.15	3.5	18,419	0.02%
2018/04/13	1	20.20	0	0.00	20.05	1	18,429	0.01%
2018/04/12	0	0.00	1	20.10	20.10	-1	18,673	-0.01%
2018/04/11	1	19.95	81	19.95	20.00	-80	18,618	-0.43%
2018/04/10	3.4	19.67	0	0.00	19.80	3.4	18,443	0.02%
2018/04/09	2.4	19.48	0	0.00	19.60	2.4	18,617	0.01%
2018/04/03	4.1	19.44	0	0.00	19.45	4.1	18,393	0.02%
2018/03/30	1	19.55	0	0.00	19.50	1	18,148	0.01%
2018/03/29	0.1	19.60	2	19.50	19.60	-2	18,061	-0.01%
2018/03/28	1	19.45	0	0.00	19.50	1	17,940	0.01%
2018/03/27	5.6	19.46	0	0.00	19.45	5.6	17,863	0.03%
2018/03/26	1	19.35	8	19.35	19.35	-7	17,556	-0.04%
2018/03/23	29.1	19.43	0	0.00	19.40	29.1	17,404	0.17%
2018/03/22	0	0.00	2	19.55	19.60	-2	17,160	-0.01%
2018/03/21	1	19.55	42	19.60	19.60	-41	17,019	-0.24%
2018/03/19	10	19.45	0	0.00	19.60	10	17,095	0.06%
2018/03/16	2	19.30	2	19.30	19.30	0	16,798	0.00%
2018/03/12	0	0.00	554.5	19.47	19.50	-554.5	16,407	-3.38%	大賣/鉅額交易
2018/03/09	0	0.00	400	19.40	19.40	-400	16,501	-2.42%	大賣/鉅額交易
2018/03/08	5	19.35	601	19.39	19.35	-596	16,711	-3.57%	大賣/鉅額交易
2018/03/07	5	19.35	603	19.37	19.40	-598	16,752	-3.57%	大賣/鉅額交易
2018/03/06	5	19.30	100	19.35	19.35	-95	17,009	-0.56%
2018/03/05	7	19.28	1	19.25	19.20	6	17,229	0.03%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/02/26	4.1	19.44	1	19.40	19.50	3.1	16,660	0.02%
2018/02/23	1	19.30	20	19.35	19.30	-19	16,730	-0.11%
2018/02/12	23	18.80	1	18.85	18.80	22	17,075	0.13%
2018/02/09	0	0.00	13	18.62	18.70	-13	16,791	-0.08%
2018/02/08	1	18.85	0	0.00	18.90	1	16,543	0.01%
2018/02/07	2	18.73	0	0.00	18.65	2	16,492	0.01%
2018/02/06	35	18.73	5	18.65	18.50	30	16,036	0.19%
2018/02/05	1	19.10	0	0.00	19.10	1	14,890	0.01%
2018/02/02	3	19.25	0	0.00	19.30	3	14,702	0.02%
2018/01/31	0	0.00	1	19.20	19.20	-1	14,772	-0.01%
2018/01/29	7	19.40	0	0.00	19.50	7	14,592	0.05%
2018/01/26	0.1	19.45	0	0.00	19.45	0.1	14,560	0.00%
2018/01/24	0.1	19.45	1	19.30	19.45	-0.9	14,371	-0.01%
2018/01/17	13	19.45	0	0.00	19.50	13	14,104	0.09%
2018/01/11	3	19.50	70	19.52	19.55	-67	13,433	-0.50%
2018/01/08	2	19.45	15.2	19.45	19.60	-13.2	13,493	-0.10%
2018/01/05	0	0.00	5	19.25	19.35	-5	13,108	-0.04%
2018/01/04	0	0.00	3.5	19.26	19.30	-3.5	13,178	-0.03%
2018/01/03	2	19.13	4.4	19.15	19.35	-2.4	13,256	-0.02%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%