玉山金 (2884)-台新-三民券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－台新-三民券商分點個股進出

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-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	16	28.64	0	28.70	28.75	16	30,207	0.05%
2024/06/13	1.2	28.74	6.6	28.78	28.70	-5.4	30,815	-0.02%
2024/06/12	0.3	28.70	53.1	28.71	28.75	-52.9	31,291	-0.17%
2024/06/11	6	28.59	2.5	28.83	28.60	3.5	31,762	0.01%
2024/06/07	0	0.00	5	28.93	28.95	-5	31,721	-0.02%
2024/06/06	52	28.80	0	0.00	28.85	52	31,698	0.16%
2024/06/05	1	28.55	1.6	28.63	28.60	-0.6	31,635	0.00%
2024/06/04	1	28.25	22.2	28.35	28.35	-21.2	31,708	-0.07%
2024/06/03	0	28.50	95.7	28.65	28.60	-95.6	31,681	-0.30%
2024/05/31	2	28.35	49.4	28.55	28.60	-47.4	31,204	-0.15%
2024/05/30	3	27.80	0.4	27.85	27.70	2.6	29,475	0.01%
2024/05/29	21.2	28.04	2	28.08	27.90	19.2	29,317	0.07%
2024/05/28	0.4	28.46	5	28.40	28.40	-4.6	29,067	-0.02%
2024/05/27	2	28.18	2	28.55	28.65	0	29,542	0.00%
2024/05/24	14.8	28.32	12	28.28	28.30	2.8	29,801	0.01%
2024/05/23	27.1	28.30	22.8	28.47	28.65	4.3	29,765	0.01%
2024/05/22	23.5	28.62	6	28.73	28.50	17.5	28,969	0.06%
2024/05/21	29.4	28.71	17	28.76	28.85	12.4	28,352	0.04%
2024/05/20	30.2	29.05	73.2	29.28	29.40	-43	27,499	-0.16%
2024/05/17	21.8	28.80	170.2	28.74	29.00	-148.4	26,294	-0.56%	大賣/鉅額交易
2024/05/16	1.2	28.19	5	28.24	28.30	-3.8	25,180	-0.02%
2024/05/15	0	0.00	5	28.05	28.00	-5	24,945	-0.02%
2024/05/14	15	28.00	4	28.05	27.90	11	25,005	0.04%
2024/05/13	3.2	28.31	6.4	28.26	28.30	-3.2	25,333	-0.01%
2024/05/10	3.5	28.29	18.4	28.24	28.50	-14.9	25,250	-0.06%
2024/05/09	52	28.06	6	28.15	27.90	46	25,063	0.18%
2024/05/08	8	28.14	2	28.15	28.25	6	24,971	0.02%
2024/05/07	27	28.10	11	28.05	28.20	16	24,922	0.06%
2024/05/06	23.5	27.99	4.1	28.05	28.10	19.4	24,685	0.08%
2024/05/03	13	27.56	13	27.74	27.60	0	24,200	0.00%
2024/05/02	10	27.65	1	27.80	27.45	9	24,077	0.04%
2024/04/30	6.1	27.64	1.1	27.60	27.40	5	24,007	0.02%
2024/04/29	5	27.35	42.4	27.46	27.65	-37.4	23,856	-0.16%
2024/04/26	1	27.10	5.5	27.10	27.10	-4.5	23,407	-0.02%
2024/04/25	3	26.97	0	0.00	27.15	3	23,519	0.01%
2024/04/24	5.1	27.30	4	27.30	27.05	1.1	23,463	0.00%
2024/04/23	7	27.16	1	27.15	27.20	6	23,582	0.03%
2024/04/22	0	0.00	12	26.96	27.05	-12	23,508	-0.05%
2024/04/19	2.1	26.52	0	0.00	26.55	2.1	23,286	0.01%
2024/04/18	0	0.00	5.5	26.94	27.00	-5.5	22,782	-0.02%
2024/04/17	64.7	26.49	1.3	26.46	26.50	63.4	22,603	0.28%
2024/04/16	17.1	26.47	8.1	26.44	26.30	9	22,238	0.04%
2024/04/15	7	26.95	13	27.08	27.05	-6	21,578	-0.03%
2024/04/12	6	27.05	3	27.08	27.10	3	21,487	0.01%
2024/04/11	1.8	27.07	4	27.15	27.25	-2.2	21,342	-0.01%
2024/04/10	3.5	27.18	0.6	27.15	27.15	2.9	21,272	0.01%
2024/04/09	9.3	27.14	11.1	27.15	27.30	-1.8	21,201	-0.01%
2024/04/08	17	27.03	1	27.15	27.15	16	21,091	0.08%
2024/04/03	10.5	26.97	1	26.90	26.90	9.5	20,964	0.05%
2024/04/02	2.6	27.24	0	0.00	27.30	2.6	20,732	0.01%
2024/04/01	0	0.00	2	27.35	27.35	-2	20,725	-0.01%
2024/03/29	5.2	27.20	15	27.21	27.25	-9.8	20,636	-0.05%
2024/03/28	6	27.14	1	27.15	27.15	5	20,438	0.02%
2024/03/27	1	27.10	0.5	27.15	27.20	0.5	20,255	0.00%
2024/03/26	20	27.16	42.7	27.27	27.35	-22.7	20,157	-0.11%
2024/03/25	3	27.12	3	27.10	27.05	0	19,831	0.00%
2024/03/22	0	0.00	200.1	26.96	27.10	-200.1	19,769	-1.01%	大賣/鉅額交易
2024/03/21	2	26.75	22.5	26.84	26.75	-20.5	19,355	-0.11%
2024/03/20	2	26.35	2	26.50	26.50	0	19,372	0.00%
2024/03/19	5.5	26.50	5.3	26.55	26.55	0.2	19,384	0.00%
2024/03/18	6	26.48	19.2	26.61	26.50	-13.2	19,138	-0.07%
2024/03/15	0.8	25.95	14	26.06	26.20	-13.2	18,545	-0.07%
2024/03/14	13.2	25.99	30.2	25.96	26.05	-17	17,906	-0.09%
2024/03/13	2	25.60	3	25.70	25.70	-1	17,429	-0.01%
2024/03/12	0	0.00	2	25.60	25.65	-2	17,248	-0.01%
2024/03/11	13	25.30	8.6	25.34	25.50	4.4	17,255	0.03%
2024/03/08	4	25.33	31	25.30	25.30	-27	17,111	-0.16%
2024/03/07	12.6	25.34	5.5	25.44	25.40	7.1	16,848	0.04%
2024/03/06	2.5	25.33	10.8	25.38	25.40	-8.3	16,754	-0.05%
2024/03/05	9.3	25.33	0	0.00	25.30	9.3	17,078	0.05%
2024/03/04	18.2	25.33	50.6	25.35	25.35	-32.4	17,106	-0.19%
2024/03/01	17	25.32	209.1	25.15	25.35	-192.1	17,143	-1.12%	大賣/鉅額交易
2024/02/29	12	25.28	6.6	25.29	25.25	5.4	17,045	0.03%
2024/02/27	18	25.07	18.8	25.00	25.10	-0.8	16,349	0.00%
2024/02/26	32.9	24.35	6.1	24.38	24.35	26.9	15,680	0.17%
2024/02/23	20.3	24.50	2	24.50	24.40	18.3	15,393	0.12%
2024/02/22	6.8	24.57	17	24.60	24.50	-10.2	15,548	-0.07%
2024/02/21	3	24.68	0	0.00	24.65	3	15,462	0.02%
2024/02/20	2.5	24.83	1.1	24.81	24.75	1.4	15,474	0.01%
2024/02/19	0	0.00	2	24.70	24.80	-2	15,942	-0.01%
2024/02/16	14.4	24.62	8.7	24.64	24.65	5.7	16,164	0.04%
2024/02/15	2.6	24.65	4.5	24.71	24.65	-2	16,245	-0.01%
2024/02/05	47.3	24.54	0	0.00	24.50	47.3	16,018	0.30%
2024/02/02	21.1	24.77	0.9	24.85	24.85	20.2	15,635	0.13%
2024/02/01	0	0.00	1	24.85	24.90	-1	15,583	-0.01%
2024/01/31	74.1	24.75	0	0.00	24.75	74.1	15,622	0.47%
2024/01/30	9	24.82	0	0.00	24.75	9	15,642	0.06%
2024/01/29	2	24.75	3	24.90	25.00	-1	15,754	-0.01%
2024/01/26	81	24.75	7.3	24.84	24.85	73.7	15,870	0.46%
2024/01/25	202	24.65	3.1	24.70	24.65	198.9	15,891	1.25%	大買/鉅額交易
2024/01/24	6.2	24.61	0	0.00	24.65	6.2	15,832	0.04%
2024/01/23	29	24.70	1	24.70	24.65	28	15,780	0.18%
2024/01/22	65.3	24.57	0	0.00	24.55	65.3	15,738	0.41%
2024/01/19	1	24.65	4	24.70	24.70	-3	15,569	-0.02%
2024/01/18	11	24.64	0.3	24.70	24.55	10.7	15,506	0.07%
2024/01/17	36	24.80	1.9	24.87	24.60	34.1	15,396	0.22%
2024/01/16	3.2	25.09	1	25.05	25.00	2.2	15,148	0.01%
2024/01/15	2	25.35	0	0.00	25.40	2	14,957	0.01%
2024/01/12	3	25.35	1	25.30	25.35	2	15,170	0.01%
2024/01/11	10	25.40	9.6	25.46	25.40	0.4	15,220	0.00%
2024/01/10	3	25.47	5	25.40	25.40	-2	15,145	-0.01%
2024/01/09	1	25.61	10	25.65	25.50	-9	15,226	-0.06%
2024/01/08	0	0.00	5.2	25.83	25.80	-5.2	15,229	-0.03%
2024/01/05	5.4	25.65	0	0.00	25.65	5.4	15,177	0.04%
2024/01/04	1	25.60	0.2	25.65	25.70	0.8	15,318	0.01%
2024/01/03	2	25.58	2	25.58	25.60	0	15,632	0.00%
2024/01/02	1	25.80	124.2	25.75	25.90	-123.2	15,580	-0.79%	大賣/鉅額交易
2023/12/29	2	25.75	15	25.80	25.80	-13	15,639	-0.08%
2023/12/28	1	25.70	35	25.70	25.80	-34	15,982	-0.21%
2023/12/27	1	25.65	9	25.63	25.70	-8	15,958	-0.05%
2023/12/26	0.1	25.40	1.6	25.46	25.50	-1.6	15,869	-0.01%
2023/12/25	2.1	25.35	11.1	25.35	25.35	-8.9	15,844	-0.06%
2023/12/20	5	25.35	0	0.00	25.40	5	15,837	0.03%
2023/12/19	6.6	25.41	4.4	25.40	25.50	2.3	15,759	0.01%
2023/12/18	1	25.55	4.2	25.60	25.65	-3.2	15,928	-0.02%
2023/12/15	0	25.75	0.4	25.70	25.70	-0.4	16,006	0.00%
2023/12/14	0	0.00	67	25.71	25.75	-67	15,631	-0.43%
2023/12/13	7.3	25.44	0	0.00	25.45	7.3	15,320	0.05%
2023/12/12	0.1	25.45	3.1	25.45	25.50	-3	15,780	-0.02%
2023/12/11	5	25.49	0	0.00	25.60	5	15,935	0.03%
2023/12/08	31	25.62	4	25.59	25.60	27	15,933	0.17%
2023/12/07	0.9	25.50	0	0.00	25.50	0.9	15,995	0.01%
2023/12/06	0	0.00	0.1	25.60	25.55	-0.1	16,053	0.00%
2023/12/05	0	0.00	3.4	25.35	25.45	-3.4	15,903	-0.02%
2023/12/01	8	25.31	8.8	25.30	25.25	-0.7	16,050	0.00%
2023/11/29	1	25.65	2	25.65	25.55	-1	15,390	-0.01%
2023/11/28	0	0.00	1	25.45	25.70	-1	15,247	-0.01%
2023/11/24	2.1	25.50	32	25.45	25.50	-30	15,446	-0.19%
2023/11/22	0.1	25.50	3	25.55	25.50	-2.9	15,421	-0.02%
2023/11/21	0	0.00	19.1	25.57	25.70	-19.1	15,392	-0.12%
2023/11/20	0.1	25.15	56.8	25.11	25.20	-56.7	15,160	-0.37%
2023/11/17	25	25.25	7	25.15	25.15	18	15,128	0.12%
2023/11/16	0	0.00	44	24.87	25.15	-44	15,028	-0.29%
2023/11/15	2	24.57	0.6	24.55	24.60	1.4	14,492	0.01%
2023/11/14	5.6	24.46	0.3	24.50	24.50	5.3	14,218	0.04%
2023/11/13	4	24.55	0	0.00	24.50	4	14,179	0.03%
2023/11/10	0	0.00	1	24.45	24.50	-1	14,489	-0.01%
2023/11/09	0	0.00	2	24.55	24.45	-2	14,577	-0.01%
2023/11/08	1.2	24.51	1	24.50	24.55	0.2	14,809	0.00%
2023/11/07	11	24.35	0	0.00	24.50	11	14,679	0.07%
2023/11/06	0	0.00	9.2	24.56	24.55	-9.2	14,703	-0.06%
2023/11/03	1	24.40	13.5	24.29	24.35	-12.5	14,523	-0.09%
2023/11/02	0.1	24.05	13.9	24.15	24.15	-13.8	14,579	-0.09%
2023/11/01	6	23.86	0	0.00	23.85	6	14,552	0.04%
2023/10/31	6.1	23.87	1	23.90	23.85	5.1	14,678	0.03%
2023/10/30	7.5	23.81	0	0.00	23.85	7.5	14,894	0.05%
2023/10/27	0	0.00	3	23.93	24.00	-3	14,857	-0.02%
2023/10/26	8.2	23.86	3	23.93	23.80	5.2	15,070	0.03%
2023/10/25	12	24.00	1	23.95	23.95	11	15,050	0.07%
2023/10/24	6.1	23.95	27.8	23.90	23.95	-21.7	15,626	-0.14%
2023/10/23	6	23.90	2	23.95	24.05	4	16,228	0.02%
2023/10/20	14.5	23.94	2	24.15	24.00	12.5	16,482	0.08%
2023/10/19	4.3	24.33	0	0.00	24.20	4.3	16,384	0.03%
2023/10/18	3.2	24.53	1	24.55	24.50	2.2	16,613	0.01%
2023/10/17	6.8	24.65	0	0.00	24.70	6.8	16,772	0.04%
2023/10/16	1	24.65	11.1	24.60	24.70	-10.1	16,846	-0.06%
2023/10/13	41.1	24.65	0.1	24.65	24.65	41	16,874	0.24%
2023/10/12	3.7	24.65	7.4	24.72	24.75	-3.8	17,048	-0.02%
2023/10/11	0	0.00	6	24.43	24.60	-6	17,071	-0.04%
2023/10/06	2	24.20	0	0.00	24.20	2	16,857	0.01%
2023/10/05	2.1	24.05	20	23.95	24.00	-17.9	16,946	-0.11%
2023/10/04	105.4	23.89	15	23.93	23.80	90.4	16,918	0.53%	大買/
2023/10/03	11.2	24.11	3	24.10	24.10	8.2	16,657	0.05%
2023/10/02	30.2	24.15	0	0.00	24.15	30.2	16,730	0.18%
2023/09/28	1	24.25	1	24.25	24.25	0	17,234	0.00%
2023/09/27	5.9	24.16	10	24.10	24.15	-4.1	17,375	-0.02%
2023/09/26	18.2	24.14	0	0.00	24.15	18.2	17,441	0.10%
2023/09/25	3	24.32	17.6	24.20	24.30	-14.6	17,418	-0.08%
2023/09/22	13	24.14	40	24.08	24.10	-27	17,676	-0.15%
2023/09/21	41.4	24.11	13	24.25	24.05	28.4	17,755	0.16%
2023/09/20	66.9	24.35	30.1	24.40	24.35	36.8	17,558	0.21%
2023/09/19	1	24.50	0	0.00	24.45	1	17,476	0.01%
2023/09/18	3.2	24.40	6	24.45	24.45	-2.8	17,648	-0.02%
2023/09/15	27	24.55	1.5	24.77	24.40	25.5	17,710	0.14%
2023/09/14	2.5	24.68	6.3	24.68	24.80	-3.8	17,220	-0.02%
2023/09/13	1.3	24.30	1.1	24.31	24.30	0.2	17,044	0.00%
2023/09/12	3.2	24.18	0	0.00	24.25	3.2	17,281	0.02%
2023/09/11	10.2	24.11	0	0.00	24.15	10.2	17,201	0.06%
2023/09/08	6.4	24.22	1	24.25	24.20	5.4	17,161	0.03%
2023/09/07	5.5	24.29	0	0.00	24.20	5.5	17,201	0.03%
2023/09/06	54.3	24.36	0	0.00	24.35	54.3	17,154	0.32%
2023/09/05	0	0.00	2	24.50	24.50	-2	17,051	-0.01%
2023/09/04	9	24.62	0	0.00	24.60	9	17,088	0.05%
2023/09/01	7.4	24.57	0	0.00	24.55	7.4	17,206	0.04%
2023/08/31	15.8	24.66	2.1	24.79	24.45	13.8	17,334	0.08%
2023/08/30	5.8	24.85	3.6	24.76	24.80	2.2	17,105	0.01%
2023/08/28	2	24.58	1.2	24.61	24.50	0.8	17,312	0.00%
2023/08/25	5.1	24.39	1	24.40	24.35	4.1	17,853	0.02%
2023/08/24	8.4	24.43	11	24.54	24.40	-2.6	17,935	-0.01%
2023/08/23	2.2	24.60	3	24.63	24.55	-0.8	17,763	0.00%
2023/08/22	4.6	24.68	0.4	24.80	24.65	4.2	17,798	0.02%
2023/08/21	4.5	24.83	1	24.85	24.85	3.5	17,833	0.02%
2023/08/18	6.1	24.66	8	24.65	24.60	-2	17,896	-0.01%
2023/08/17	17.8	24.45	46	24.40	24.50	-28.2	17,943	-0.16%
2023/08/16	23.5	24.60	71.2	24.61	24.55	-47.8	17,968	-0.27%
2023/08/15	13.6	25.10	1	25.00	25.00	12.6	18,074	0.07%
2023/08/14	14	25.44	3	25.60	25.35	11	18,157	0.06%
2023/08/11	5.4	25.73	2	25.80	25.70	3.4	18,303	0.02%
2023/08/10	2.8	25.84	2	25.80	25.85	0.8	18,654	0.00%
2023/08/08	29	25.69	0	25.70	25.60	29	18,629	0.16%
2023/08/04	4.3	25.58	0	0.00	25.55	4.3	19,029	0.02%
2023/08/02	79.6	25.61	0	0.00	25.65	79.6	19,034	0.42%
2023/08/01	5.3	25.91	0	0.00	25.95	5.3	18,926	0.03%
2023/07/31	18.5	25.90	0	0.00	25.85	18.5	18,911	0.10%
2023/07/28	0	0.00	3	25.95	25.95	-3	18,840	-0.02%
2023/07/27	17.1	25.97	11	26.00	26.00	6.1	19,073	0.03%
2023/07/26	33.5	26.89	22.7	26.86	26.95	10.8	18,746	0.06%
2023/07/25	3.1	26.45	1	26.30	26.55	2.1	18,198	0.01%
2023/07/24	34.4	26.22	0	0.00	26.25	34.4	17,976	0.19%
2023/07/21	1.2	26.55	3.2	26.48	26.45	-1.9	17,922	-0.01%
2023/07/20	1	26.55	1	26.55	26.60	0	17,686	0.00%
2023/07/19	0.4	26.40	9	26.46	26.45	-8.6	17,536	-0.05%
2023/07/18	8	26.41	0	0.00	26.45	8	17,454	0.05%
2023/07/17	0	26.30	29.4	26.41	26.45	-29.4	17,439	-0.17%
2023/07/14	0	0.00	2.1	26.10	26.30	-2.1	17,330	-0.01%
2023/07/13	5.3	26.01	3	26.07	26.00	2.3	17,212	0.01%
2023/07/12	0.3	25.85	2	25.75	25.95	-1.7	17,202	-0.01%
2023/07/11	0	0.00	19.8	25.65	25.80	-19.8	17,178	-0.12%
2023/07/10	16.4	25.48	0	0.00	25.45	16.4	17,133	0.10%
2023/07/07	25.7	25.44	3	25.53	25.55	22.7	17,090	0.13%
2023/07/06	2	25.80	0	0.00	25.80	2	17,046	0.01%
2023/07/05	0	0.00	7	26.12	26.15	-7	16,503	-0.04%
2023/07/04	1	26.00	1	26.10	26.05	0	16,516	0.00%
2023/07/03	2	26.20	22	26.21	26.20	-20	17,050	-0.12%
2023/06/30	0.1	25.90	2	26.03	26.05	-1.9	17,383	-0.01%
2023/06/29	5.1	25.96	0	0.00	25.95	5.1	17,356	0.03%
2023/06/28	17.1	26.11	0	0.00	26.10	17.1	17,343	0.10%
2023/06/27	17	26.17	2	26.30	26.20	15	17,375	0.09%
2023/06/26	1.4	26.40	12	26.40	26.35	-10.6	17,445	-0.06%
2023/06/21	0	0.00	10.2	26.35	26.40	-10.2	17,372	-0.06%
2023/06/20	1	26.20	3	26.30	26.30	-2	17,509	-0.01%
2023/06/19	1.1	26.11	1	26.15	26.30	0.1	17,602	0.00%
2023/06/16	1	26.25	8	26.24	26.20	-7	17,763	-0.04%
2023/06/15	2	26.15	42	26.20	26.25	-40	17,695	-0.23%
2023/06/14	0.1	26.25	3	26.30	26.25	-2.9	18,005	-0.02%
2023/06/13	1	26.15	3.7	26.25	26.30	-2.7	18,799	-0.01%
2023/06/12	6.7	26.22	1.5	26.35	26.20	5.2	18,972	0.03%
2023/06/09	3	26.55	0	0.00	26.50	3	19,209	0.02%
2023/06/08	40	26.50	2	26.58	26.60	38	19,690	0.19%
2023/06/07	0.6	26.55	9.6	26.60	26.70	-9.1	20,013	-0.05%
2023/06/06	3	26.45	5.1	26.75	26.55	-2.1	20,186	-0.01%
2023/06/05	5	26.48	11.3	26.45	26.35	-6.3	20,288	-0.03%
2023/06/02	0	0.00	1	26.05	26.00	-1	20,283	0.00%
2023/06/01	3	25.90	1	25.95	25.85	2	20,341	0.01%
2023/05/31	0	0.00	1.3	25.91	25.90	-1.3	20,433	-0.01%
2023/05/30	1	25.90	0.6	25.95	25.90	0.4	20,093	0.00%
2023/05/29	5.6	25.81	0	0.00	25.80	5.6	20,295	0.03%
2023/05/26	3.6	25.76	0.2	25.83	25.75	3.4	21,019	0.02%
2023/05/25	6.2	25.81	3	25.82	25.80	3.2	21,338	0.01%
2023/05/24	4	25.99	0.3	26.00	26.10	3.7	21,844	0.02%
2023/05/23	8	26.16	3.4	26.10	26.10	4.6	24,309	0.02%
2023/05/22	33	26.25	6.5	26.24	26.20	26.5	24,670	0.11%
2023/05/19	0.1	26.00	18.2	26.20	26.30	-18.1	24,822	-0.07%
2023/05/18	20	25.93	10.6	25.96	26.00	9.4	24,535	0.04%
2023/05/17	25	25.84	18	25.87	25.90	7	24,518	0.03%
2023/05/16	0	0.00	14.1	25.56	25.70	-14.1	24,504	-0.06%
2023/05/15	3	25.20	12	25.17	25.30	-9	24,649	-0.04%
2023/05/12	4.1	25.23	3	25.27	25.25	1.1	24,732	0.00%
2023/05/11	1	25.55	3	25.42	25.45	-2	24,717	-0.01%
2023/05/10	6	25.24	14.2	25.46	25.50	-8.2	24,967	-0.03%
2023/05/09	0	0.00	23	25.01	25.05	-23	24,612	-0.09%
2023/05/08	3.1	25.00	48.3	24.98	24.95	-45.2	24,684	-0.18%
2023/05/05	0	0.00	4.3	24.88	24.95	-4.3	24,564	-0.02%
2023/05/04	0.9	24.88	9.2	24.87	24.90	-8.3	24,734	-0.03%
2023/05/03	12.9	24.72	47.5	24.72	24.80	-34.6	24,849	-0.14%
2023/05/02	11.1	24.66	0	0.00	24.90	11.1	25,028	0.04%
2023/04/28	0	0.00	1	24.90	24.95	-1	25,602	0.00%
2023/04/27	3.4	24.80	0	0.00	24.80	3.4	25,915	0.01%
2023/04/26	3.5	24.90	0	0.00	24.95	3.5	26,074	0.01%
2023/04/25	4.1	24.90	2	24.85	24.95	2.1	26,059	0.01%
2023/04/24	3.2	24.82	15.2	24.85	25.00	-12	26,186	-0.05%
2023/04/21	35.3	24.83	7	24.88	24.85	28.3	26,318	0.11%
2023/04/20	3	24.90	4	24.94	24.90	-1	26,408	0.00%
2023/04/19	7.8	25.02	2.5	25.05	25.05	5.3	26,893	0.02%
2023/04/18	6	25.25	28	25.23	25.30	-22	26,824	-0.08%
2023/04/17	2	25.23	5.1	25.11	25.25	-3.1	26,845	-0.01%
2023/04/14	0	0.00	6.1	25.34	25.45	-6.1	26,928	-0.02%
2023/04/13	1	25.20	1.1	25.25	25.30	-0.1	26,870	0.00%
2023/04/11	1	25.20	9	25.15	25.25	-8	26,870	-0.03%
2023/04/10	3	24.95	1	24.95	25.00	2	26,754	0.01%
2023/04/07	3	25.02	61	24.95	25.00	-58	26,718	-0.22%
2023/04/06	3.3	25.38	10	25.54	25.45	-6.7	26,524	-0.03%
2023/03/31	1.2	25.12	24	25.15	25.30	-22.8	25,953	-0.09%
2023/03/30	3.7	24.96	0	0.00	25.00	3.7	25,577	0.01%
2023/03/29	7.1	24.88	30	24.90	24.90	-22.9	25,366	-0.09%
2023/03/28	24	24.75	0	0.00	24.80	24	25,574	0.09%
2023/03/27	4.1	24.71	3.6	24.72	24.70	0.5	25,631	0.00%
2023/03/24	14	24.58	0	0.00	24.70	14	25,780	0.05%
2023/03/23	0	0.00	21	24.55	24.65	-21	25,780	-0.08%
2023/03/22	21	24.20	29	24.39	24.45	-8	25,746	-0.03%
2023/03/21	21.4	24.14	11.5	24.02	23.95	9.9	25,969	0.04%
2023/03/20	7	23.66	0.2	23.80	23.75	6.9	25,940	0.03%
2023/03/17	30.1	23.71	63	23.76	23.70	-32.9	25,820	-0.13%
2023/03/16	37.4	23.58	18.5	23.64	23.55	18.9	25,737	0.07%
2023/03/15	5	24.08	0	0.00	24.00	5	25,346	0.02%
2023/03/14	25.4	24.10	3.2	24.06	24.05	22.1	25,227	0.09%
2023/03/13	25.6	24.27	27.1	24.34	24.35	-1.5	24,999	-0.01%
2023/03/10	27.6	24.61	1	24.65	24.55	26.6	24,830	0.11%
2023/03/09	17	24.83	0	0.00	24.85	17	24,730	0.07%
2023/03/08	21	24.97	7	25.01	25.00	14	25,046	0.06%
2023/03/07	0.1	25.00	39	24.91	25.00	-38.9	25,186	-0.15%
2023/03/06	5	24.72	0	24.90	24.85	5	25,275	0.02%
2023/03/03	9	24.69	0	0.00	24.65	9	25,394	0.04%
2023/03/02	50.2	24.73	0	0.00	24.70	50.2	25,413	0.20%
2023/03/01	29.2	24.78	1	24.80	24.80	28.2	25,464	0.11%
2023/02/24	9	24.90	2	24.90	24.95	7	25,274	0.03%
2023/02/23	19	24.95	14	24.95	24.95	5	24,712	0.02%
2023/02/22	30.5	24.75	19.9	24.75	24.90	10.7	24,520	0.04%
2023/02/21	114.9	24.71	71	24.67	24.75	43.9	24,211	0.18%	大買/
2023/02/20	35	25.74	11.5	25.91	26.00	23.5	22,032	0.11%
2023/02/17	23.1	25.32	4.3	25.37	25.40	18.9	22,020	0.09%
2023/02/16	3	25.08	8	25.12	25.10	-5	22,302	-0.02%
2023/02/15	6.1	25.09	2	25.05	25.05	4.1	22,859	0.02%
2023/02/14	7.1	25.25	50.3	25.20	25.25	-43.2	22,744	-0.19%
2023/02/13	7.2	24.90	28.1	25.13	25.20	-21	22,744	-0.09%
2023/02/10	0.1	24.75	0	0.00	24.70	0.1	22,403	0.00%
2023/02/09	20.2	24.62	8	24.50	24.60	12.2	22,403	0.05%
2023/02/08	2.5	24.51	0.4	24.60	24.50	2.1	22,448	0.01%
2023/02/07	2.8	24.48	0	0.00	24.40	2.8	22,204	0.01%
2023/02/06	5.2	24.58	2	24.63	24.50	3.2	22,109	0.01%
2023/02/03	12.8	24.70	1	24.70	24.70	11.8	21,991	0.05%
2023/02/02	14.3	24.61	0	0.00	24.65	14.3	22,066	0.06%
2023/02/01	3.8	24.67	0	0.00	24.65	3.8	21,983	0.02%
2023/01/31	10.3	24.59	0.5	24.70	24.50	9.8	22,091	0.04%
2023/01/30	33.6	24.59	25.9	24.65	24.90	7.7	21,892	0.04%
2023/01/17	20.3	24.25	1	24.25	24.15	19.3	21,493	0.09%
2023/01/16	3	24.50	12.1	24.50	24.45	-9.1	21,542	-0.04%
2023/01/13	4	24.28	2	24.40	24.25	2	21,747	0.01%
2023/01/12	13	24.07	1	24.30	24.05	12	22,253	0.05%
2023/01/11	14.9	24.24	2	24.60	24.20	12.9	22,618	0.06%
2023/01/10	1	24.40	10.1	24.35	24.50	-9.1	23,176	-0.04%
2023/01/09	0.2	24.45	39.1	24.52	24.60	-38.9	23,482	-0.17%
2023/01/05	6.1	24.00	5	23.97	24.00	1.1	24,293	0.00%
2023/01/04	21.2	23.84	0	0.00	23.80	21.2	24,469	0.09%
2023/01/03	3.2	23.87	3	23.95	24.00	0.2	24,994	0.00%
2022/12/29	4	23.91	0	0.00	24.10	4	25,674	0.02%
2022/12/28	5.3	24.12	1	24.20	24.05	4.3	25,844	0.02%
2022/12/27	8	24.26	8	24.29	24.30	0	26,088	0.00%
2022/12/26	2	24.20	0	0.00	24.15	2	26,483	0.01%
2022/12/23	4.1	24.08	0	0.00	24.10	4.1	26,908	0.02%
2022/12/22	0.1	24.20	1	24.30	24.35	-0.9	27,330	0.00%
2022/12/21	2	24.03	0	0.00	24.10	2	27,681	0.01%
2022/12/20	11.6	23.97	3	23.85	24.00	8.6	27,990	0.03%
2022/12/19	5.5	24.17	3	24.10	24.30	2.5	28,030	0.01%
2022/12/16	19.3	24.30	11	24.40	24.25	8.3	28,079	0.03%
2022/12/15	6.1	24.55	0	0.00	24.60	6.1	28,313	0.02%
2022/12/14	1.1	24.42	50	24.58	24.65	-48.9	28,358	-0.17%
2022/12/13	50.8	24.28	5	24.30	24.20	45.8	28,309	0.16%
2022/12/12	0.2	24.60	4	24.46	24.55	-3.8	27,953	-0.01%
2022/12/09	0	24.70	2	24.70	24.65	-2	28,309	-0.01%
2022/12/08	0.3	24.40	1.9	24.55	24.65	-1.6	28,421	-0.01%
2022/12/07	0	0.00	7	24.34	24.40	-7	28,384	-0.02%
2022/12/06	2	24.15	0	0.00	24.20	2	28,176	0.01%
2022/12/05	0.3	24.45	11	24.38	24.25	-10.7	28,230	-0.04%
2022/12/02	20.1	24.25	3	24.37	24.15	17.1	28,164	0.06%
2022/12/01	15.6	24.56	0	0.00	24.60	15.6	28,065	0.06%
2022/11/30	5	24.73	60.2	24.75	24.80	-55.2	27,907	-0.20%
2022/11/29	4.2	24.26	10	24.35	24.50	-5.8	27,597	-0.02%
2022/11/28	32.5	23.79	17	24.13	24.10	15.5	27,285	0.06%
2022/11/25	81	23.91	0	0.00	24.15	81	27,359	0.30%
2022/11/24	0	0.00	25	24.13	24.25	-25	27,342	-0.09%
2022/11/23	1	23.80	13	24.00	24.00	-12	27,320	-0.04%
2022/11/22	5.6	23.65	24	23.60	23.75	-18.4	27,186	-0.07%
2022/11/21	2.1	23.51	1	23.60	23.75	1.1	27,053	0.00%
2022/11/18	2.2	23.56	0.2	23.65	23.70	2	26,863	0.01%
2022/11/17	0.3	23.95	0	0.00	23.75	0.3	26,730	0.00%
2022/11/16	15.3	23.96	2	24.10	24.00	13.3	26,587	0.05%
2022/11/15	4.1	24.00	1	24.20	24.20	3.1	26,305	0.01%
2022/11/14	12.2	23.98	0	0.00	24.05	12.2	25,900	0.05%
2022/11/11	0	0.00	2	23.78	24.00	-2	25,449	-0.01%
2022/11/10	17	23.22	0.5	23.40	23.20	16.5	24,852	0.07%
2022/11/09	11	23.47	1	23.40	23.45	10	24,785	0.04%
2022/11/08	7	23.45	0	0.00	23.50	7	24,490	0.03%
2022/11/07	11	23.12	23	23.42	23.50	-12	24,427	-0.05%
2022/11/04	17.1	22.99	4	22.90	23.05	13.1	24,457	0.05%
2022/11/03	0	0.00	0	23.20	23.05	0	24,429	0.00%
2022/11/02	19.8	23.26	0	0.00	23.25	19.8	24,583	0.08%
2022/11/01	4	23.43	2	23.35	23.40	2	24,560	0.01%
2022/10/31	8	23.34	1	23.40	23.20	7	24,549	0.03%
2022/10/28	3.2	23.17	0	0.00	23.15	3.2	24,458	0.01%
2022/10/27	39	23.22	0.1	23.50	23.10	38.9	24,668	0.16%
2022/10/26	5	23.22	10	23.48	23.20	-5	24,592	-0.02%
2022/10/25	58.5	22.65	50	22.78	22.80	8.5	24,368	0.04%
2022/10/24	3.1	22.90	1.5	22.75	22.85	1.6	24,346	0.01%
2022/10/21	19.2	23.00	1	22.95	22.95	18.2	24,367	0.07%
2022/10/20	5.8	22.29	159	22.07	22.55	-153.2	24,420	-0.63%	大賣/鉅額交易
2022/10/19	64.4	22.84	50	22.60	22.50	14.4	24,148	0.06%
2022/10/18	10.8	22.91	12	23.16	23.00	-1.2	24,006	-0.01%
2022/10/17	12.7	23.12	1	23.20	23.10	11.7	23,675	0.05%
2022/10/14	28.6	23.60	1	23.65	23.55	27.6	23,619	0.12%
2022/10/13	35.3	23.79	22	23.55	23.75	13.3	23,349	0.06%
2022/10/12	12.1	24.60	3	24.62	24.60	9.1	22,797	0.04%
2022/10/11	42	24.60	0	0.00	24.40	42	22,867	0.18%
2022/10/07	1.3	25.35	0	0.00	25.30	1.3	22,305	0.01%
2022/10/06	8.4	25.27	5.2	25.31	25.45	3.2	22,453	0.01%
2022/10/05	41.7	25.32	0	0.00	25.25	41.7	22,312	0.19%
2022/10/04	23.9	25.31	1	25.40	25.30	22.9	22,603	0.10%
2022/10/03	6.2	25.42	5	25.32	25.35	1.2	23,041	0.01%
2022/09/30	14.1	25.89	11	25.98	25.75	3.1	22,887	0.01%
2022/09/29	11.2	26.05	2	26.00	26.10	9.2	22,759	0.04%
2022/09/28	13.7	26.12	4	26.39	26.10	9.7	22,658	0.04%
2022/09/27	25.2	26.20	0	0.00	26.15	25.2	22,376	0.11%
2022/09/26	37.2	26.52	3	26.50	26.35	34.2	22,217	0.15%
2022/09/23	16.8	26.78	1	26.80	26.75	15.8	22,276	0.07%
2022/09/22	18.5	26.85	0.1	26.90	26.80	18.4	22,245	0.08%
2022/09/21	2.1	27.26	1	27.35	27.30	1.1	21,945	0.01%
2022/09/20	3.1	27.37	1	27.35	27.40	2.1	21,898	0.01%
2022/09/19	1.2	27.41	8.4	27.45	27.40	-7.2	21,916	-0.03%
2022/09/16	7.3	27.39	0	0.00	27.40	7.3	21,998	0.03%
2022/09/15	10	27.38	0	0.00	27.55	10	21,723	0.05%
2022/09/14	18.4	27.49	2.8	27.60	27.40	15.6	21,826	0.07%
2022/09/13	0.1	27.85	13	27.80	27.75	-13	21,825	-0.06%
2022/09/12	25.6	27.56	3	27.73	27.75	22.6	21,909	0.10%
2022/09/08	4	27.44	24.3	27.48	27.50	-20.3	22,215	-0.09%
2022/09/07	13.2	27.35	3	27.35	27.30	10.2	22,493	0.05%
2022/09/06	0	27.80	3.1	27.70	27.80	-3	22,502	-0.01%
2022/09/05	8.9	27.58	5	27.51	27.55	3.9	22,607	0.02%
2022/09/02	6.1	27.66	6.5	27.75	27.60	-0.5	22,677	0.00%
2022/09/01	51.5	27.69	12	27.68	27.65	39.5	22,680	0.17%
2022/08/31	3.4	28.05	12.1	27.96	28.20	-8.7	22,507	-0.04%
2022/08/30	12.2	27.68	1	27.70	27.65	11.2	22,279	0.05%
2022/08/29	11.6	27.63	0	0.00	27.70	11.6	22,262	0.05%
2022/08/26	10	28.05	8	28.01	28.00	2	22,205	0.01%
2022/08/25	3	27.95	104	27.78	27.80	-101	22,389	-0.45%	大賣/鉅額交易
2022/08/24	7.2	27.60	0	0.00	27.65	7.2	22,660	0.03%
2022/08/23	10.5	27.55	21	27.59	27.55	-10.5	23,486	-0.04%
2022/08/22	11.8	27.86	1	27.90	27.80	10.8	23,625	0.05%
2022/08/19	14	28.06	2.4	27.99	28.05	11.6	23,772	0.05%
2022/08/18	25.1	28.01	25	28.00	28.05	0.1	24,571	0.00%
2022/08/17	32.4	28.19	0	0.00	28.25	32.4	24,592	0.13%
2022/08/16	68.2	28.21	3	28.27	28.30	65.2	24,579	0.27%
2022/08/15	9	28.38	0	0.00	28.35	9	24,915	0.04%
2022/08/12	8	28.34	1	28.45	28.45	7	25,136	0.03%
2022/08/11	4.9	28.46	2	28.43	28.50	2.9	25,489	0.01%
2022/08/10	0.4	28.31	4.3	28.18	28.15	-3.9	25,919	-0.02%
2022/08/09	2.8	27.95	20	28.03	28.10	-17.3	26,201	-0.07%
2022/08/08	5	27.35	4.3	27.51	27.60	0.7	26,293	0.00%
2022/08/05	20	27.51	2	27.55	27.55	18	26,864	0.07%
2022/08/04	20	27.14	20.5	27.15	27.30	-0.5	27,340	0.00%
2022/08/03	76.1	27.02	62	27.04	27.20	14.1	27,583	0.05%
2022/08/02	17.1	27.04	24	27.39	27.35	-6.9	28,013	-0.02%
2022/08/01	21.6	27.37	0	0.00	27.20	21.6	28,162	0.08%
2022/07/29	32.2	27.37	19	27.38	27.50	13.2	28,435	0.05%
2022/07/28	57.8	27.46	59.2	27.40	27.65	-1.4	28,289	0.00%
2022/07/27	37	29.25	45	29.26	29.35	-8	28,025	-0.03%
2022/07/26	7.1	29.23	51.5	29.21	29.20	-44.4	27,904	-0.16%
2022/07/25	41	29.33	9.3	29.36	29.15	31.7	27,790	0.11%
2022/07/22	38	28.99	108.2	28.57	29.05	-70.2	27,909	-0.25%	大賣/
2022/07/21	16	28.14	44	28.48	28.45	-28	27,922	-0.10%
2022/07/20	103	28.20	0.2	28.25	27.85	102.8	27,933	0.37%	大買/鉅額交易
2022/07/19	4.1	27.84	200	27.80	27.85	-195.9	27,927	-0.70%	大賣/鉅額交易
2022/07/18	2.4	28.02	5	27.80	28.00	-2.6	28,027	-0.01%
2022/07/15	0.6	27.19	2	27.20	27.20	-1.4	27,870	-0.01%
2022/07/14	0.2	27.40	4	27.55	27.40	-3.8	27,967	-0.01%
2022/07/13	256.2	27.07	2	27.23	27.10	254.2	27,947	0.91%	大買/鉅額交易
2022/07/12	10.1	26.53	12	26.60	26.50	-1.9	28,125	-0.01%
2022/07/11	31.7	27.30	136.4	27.20	27.05	-104.8	27,990	-0.37%	大賣/鉅額交易
2022/07/08	10.3	28.32	0.3	28.40	28.30	10	28,352	0.04%
2022/07/07	3.4	28.48	3	28.45	28.60	0.4	28,510	0.00%
2022/07/06	10.2	28.78	5.6	28.79	28.60	4.5	28,719	0.02%
2022/07/05	1.1	28.95	140.6	29.04	29.05	-139.6	29,133	-0.48%	大賣/鉅額交易
2022/07/04	16	29.03	30.4	29.13	28.95	-14.4	29,590	-0.05%
2022/07/01	10	29.01	8	29.20	29.10	2	30,456	0.01%
2022/06/30	8.6	29.17	9.7	29.23	29.00	-1.1	30,507	0.00%
2022/06/29	2	29.48	18.3	29.47	29.40	-16.3	30,565	-0.05%
2022/06/28	8	29.74	3.3	29.60	29.70	4.7	30,665	0.02%
2022/06/27	7.4	29.90	12	29.88	29.70	-4.7	30,904	-0.02%
2022/06/24	0.1	29.60	29	29.65	29.65	-29	31,025	-0.09%
2022/06/23	2	29.40	11	29.34	29.40	-9	31,097	-0.03%
2022/06/22	29.2	29.04	5	29.00	28.95	24.2	30,976	0.08%
2022/06/21	3.2	29.50	18	29.51	29.50	-14.9	30,840	-0.05%
2022/06/20	1	29.00	3	29.10	29.00	-2	30,838	-0.01%
2022/06/17	9.1	29.01	9	29.16	29.10	0.1	30,830	0.00%
2022/06/16	25	29.61	5	29.72	29.50	20	30,482	0.07%
2022/06/15	7.2	29.13	0	0.00	29.15	7.2	30,603	0.02%
2022/06/14	5.5	29.24	0	0.00	29.45	5.5	30,745	0.02%
2022/06/13	38	28.89	5	28.90	28.90	33	30,810	0.11%
2022/06/10	9	29.26	0.3	29.35	29.15	8.7	30,665	0.03%
2022/06/09	5	29.15	0	0.00	29.15	5	30,719	0.02%
2022/06/08	0	0.00	5	29.60	29.50	-5	30,664	-0.02%
2022/06/07	64.1	29.49	15	29.44	29.35	49.1	30,891	0.16%
2022/06/06	3.4	29.56	0	0.00	29.60	3.4	31,008	0.01%
2022/06/02	2.2	29.54	0	0.00	29.55	2.2	31,306	0.01%
2022/06/01	19.2	30.03	0	0.00	29.80	19.2	31,558	0.06%
2022/05/31	3.2	29.91	5	29.80	30.60	-1.9	31,353	-0.01%
2022/05/30	4	29.74	102.8	29.63	30.05	-98.8	30,566	-0.32%	大賣/
2022/05/27	21	28.87	91	29.32	29.40	-70	30,477	-0.23%
2022/05/26	148.2	28.87	3	28.95	28.80	145.2	30,519	0.48%	大買/鉅額交易
2022/05/25	2.1	29.55	1.1	29.55	29.55	1	30,243	0.00%
2022/05/24	0	0.00	6	29.50	29.45	-6	30,635	-0.02%
2022/05/23	2	29.10	5.5	29.52	29.45	-3.5	30,589	-0.01%
2022/05/20	79.2	29.02	4	29.15	28.90	75.2	30,556	0.25%
2022/05/19	45	28.83	21	28.76	28.75	24	30,358	0.08%
2022/05/18	96	28.96	60	29.61	29.60	36	29,968	0.12%
2022/05/17	84.7	28.78	5	28.70	28.60	79.7	29,719	0.27%
2022/05/16	8.2	29.01	3	29.02	29.10	5.2	29,628	0.02%
2022/05/13	34	29.23	1	29.65	29.45	33	29,513	0.11%
2022/05/12	15.2	29.75	50	29.86	29.50	-34.8	29,045	-0.12%
2022/05/11	42.5	30.57	7.1	30.58	30.65	35.4	28,676	0.12%
2022/05/10	4.5	30.30	117	30.07	30.35	-112.5	28,560	-0.39%	大賣/鉅額交易
2022/05/09	25.2	30.79	45	30.88	30.70	-19.8	28,178	-0.07%
2022/05/06	24.3	31.51	2	31.48	31.80	22.3	28,159	0.08%
2022/05/05	33.1	32.59	51	32.10	32.10	-18	28,325	-0.06%
2022/05/04	39.2	32.56	0	0.00	32.40	39.2	28,119	0.14%
2022/05/03	33.5	32.94	0	0.00	32.70	33.5	28,203	0.12%
2022/04/29	0	0.00	5.7	33.59	33.85	-5.7	27,989	-0.02%
2022/04/28	15	33.08	2	33.25	33.30	13	27,975	0.05%
2022/04/27	17	33.19	13	33.03	33.20	4	27,580	0.01%
2022/04/26	90	33.15	8	33.15	33.45	82	27,301	0.30%
2022/04/25	17.1	32.54	13	32.57	32.45	4.1	26,959	0.02%
2022/04/22	17.1	32.45	25	32.46	33.00	-7.9	26,784	-0.03%
2022/04/21	2.6	32.25	0	0.00	32.20	2.6	26,673	0.01%
2022/04/20	4	31.94	0	0.00	32.50	4	26,892	0.01%
2022/04/19	21	32.34	5	32.15	32.15	16	26,908	0.06%
2022/04/18	39.2	32.08	106.9	32.08	32.20	-67.7	26,963	-0.25%	大賣/
2022/04/15	2.6	33.34	54	33.36	33.30	-51.4	26,415	-0.19%
2022/04/14	22.9	33.98	102	33.62	33.35	-79.1	26,342	-0.30%	大賣/
2022/04/13	2.2	35.11	183	35.18	35.25	-180.9	25,645	-0.71%	大賣/鉅額交易
2022/04/12	9.2	34.95	16.3	35.01	35.15	-7.1	25,441	-0.03%
2022/04/11	8	35.01	15.6	35.19	35.35	-7.6	25,024	-0.03%
2022/04/08	2.6	34.01	16.2	34.65	34.85	-13.6	24,284	-0.06%
2022/04/07	31.1	34.40	40.4	34.43	33.75	-9.3	23,842	-0.04%
2022/04/06	7.3	33.33	13.7	33.59	34.05	-6.5	22,977	-0.03%
2022/04/01	6.4	33.00	0	0.00	33.00	6.4	22,610	0.03%
2022/03/31	10.9	33.05	11	33.09	33.05	-0.1	22,363	0.00%
2022/03/30	10	32.90	36.7	32.84	32.85	-26.7	22,078	-0.12%
2022/03/29	6.1	32.33	16	32.39	32.30	-9.9	21,769	-0.05%
2022/03/28	1.2	31.66	22	31.93	32.10	-20.9	21,517	-0.10%
2022/03/25	3.1	31.70	6	31.66	31.80	-3	21,349	-0.01%
2022/03/24	2	31.65	1	31.70	31.80	1	21,255	0.00%
2022/03/23	27.9	31.57	8	31.58	31.70	19.9	21,237	0.09%
2022/03/22	3.5	31.23	5	31.20	31.40	-1.5	20,979	-0.01%
2022/03/21	7	31.14	32	31.18	31.15	-25	20,700	-0.12%
2022/03/18	10	31.06	6.1	31.29	31.05	3.9	20,610	0.02%
2022/03/17	4	31.11	37	30.99	30.90	-33	20,246	-0.16%
2022/03/16	3	30.50	12	30.49	30.50	-9	19,838	-0.05%
2022/03/15	10.1	30.00	21.2	30.02	30.10	-11.1	19,599	-0.06%
2022/03/14	25	30.00	1	30.05	30.05	24	19,488	0.12%
2022/03/11	2.5	29.91	2	29.90	29.95	0.5	19,522	0.00%
2022/03/10	0	0.00	42	29.80	29.90	-42	19,461	-0.22%
2022/03/09	8.1	28.85	1	29.00	28.80	7.1	19,237	0.04%
2022/03/08	12.4	28.94	33.7	29.17	28.95	-21.3	19,069	-0.11%
2022/03/07	18.2	29.10	72.1	29.12	29.20	-53.9	18,755	-0.29%
2022/03/04	10.6	29.70	3	29.70	29.70	7.6	18,877	0.04%
2022/03/03	0	0.00	2	29.88	29.95	-2	18,961	-0.01%
2022/03/02	1	29.80	2.1	29.85	29.90	-1.1	19,008	-0.01%
2022/03/01	39.2	29.81	7.1	29.65	29.80	32	18,859	0.17%
2022/02/25	38.2	29.25	0	0.00	29.45	38.2	19,000	0.20%
2022/02/24	28.1	29.53	12	29.53	29.60	16.1	18,467	0.09%
2022/02/23	2.1	29.91	42.1	30.04	30.00	-40	18,052	-0.22%
2022/02/22	20	29.90	35	29.95	30.00	-15	18,132	-0.08%
2022/02/21	11	30.12	11	30.15	30.20	0	17,846	0.00%
2022/02/18	2.4	30.40	4	30.36	30.35	-1.6	17,825	-0.01%
2022/02/17	2.3	30.71	33	30.56	30.50	-30.7	17,913	-0.17%
2022/02/16	2.2	30.35	28.1	30.50	30.65	-25.9	17,857	-0.14%
2022/02/15	14.3	30.26	2	30.30	30.25	12.3	17,736	0.07%
2022/02/14	1	30.10	9	30.21	30.35	-8	18,057	-0.04%
2022/02/11	1.1	30.11	35	30.10	30.40	-33.9	18,304	-0.19%
2022/02/10	0.6	30.30	7.5	30.23	30.30	-7	18,248	-0.04%
2022/02/09	0	0.00	12	30.27	30.35	-12	18,159	-0.07%
2022/02/08	16.5	30.04	12	30.12	30.10	4.5	17,802	0.03%
2022/02/07	4.9	29.69	47.1	29.84	29.95	-42.2	17,460	-0.24%
2022/01/26	40.2	28.95	18	28.96	29.00	22.2	16,923	0.13%
2022/01/25	6	28.49	5	28.50	28.85	1	16,852	0.01%
2022/01/24	15	28.42	1.4	28.39	28.85	13.6	16,611	0.08%
2022/01/21	4.5	28.73	161.8	28.83	28.85	-157.3	16,652	-0.94%	大賣/鉅額交易
2022/01/20	13	28.96	15	29.00	28.95	-2	16,580	-0.01%
2022/01/19	15	29.01	10	29.08	29.00	5	16,539	0.03%
2022/01/18	64.2	29.20	0	0.00	29.20	64.2	16,580	0.39%
2022/01/17	11.4	29.17	1	29.15	29.20	10.4	16,515	0.06%
2022/01/14	21.3	29.35	54	29.64	29.50	-32.8	16,375	-0.20%
2022/01/13	8	29.56	21.4	29.64	29.90	-13.4	16,353	-0.08%
2022/01/12	2.3	29.34	8.5	29.31	29.40	-6.2	16,038	-0.04%
2022/01/11	6	29.10	21.4	29.02	29.30	-15.4	15,830	-0.10%
2022/01/10	2.2	28.88	201	28.90	28.95	-198.8	15,589	-1.28%	大賣/鉅額交易
2022/01/07	14	28.95	28.8	28.96	28.95	-14.8	15,599	-0.09%
2022/01/06	11.4	28.45	9.3	28.53	28.55	2.1	15,267	0.01%
2022/01/05	5.1	28.15	10	28.18	28.20	-5	14,964	-0.03%
2022/01/04	1.1	28.09	2	28.05	28.10	-0.9	15,078	-0.01%
2022/01/03	0.1	28.05	22	28.10	28.00	-21.9	15,109	-0.14%
2021/12/30	0.2	28.05	6.1	28.10	28.05	-5.9	15,184	-0.04%
2021/12/29	0.2	28.00	3.3	28.05	28.05	-3.1	15,235	-0.02%
2021/12/28	205.1	28.00	16.6	27.99	28.00	188.5	15,216	1.24%	大買/鉅額交易
2021/12/27	1.2	27.92	0	0.00	27.95	1.2	15,232	0.01%
2021/12/24	0	0.00	9	27.93	27.95	-9	15,526	-0.06%
2021/12/23	0	0.00	3	27.90	27.90	-3	15,713	-0.02%
2021/12/22	1	27.90	3.7	27.95	27.90	-2.7	15,935	-0.02%
2021/12/21	2	27.85	0.1	27.95	27.95	1.9	15,970	0.01%
2021/12/20	2	27.90	5	27.90	27.80	-3	16,105	-0.02%
2021/12/17	5	27.89	7	27.96	28.00	-2	16,162	-0.01%
2021/12/16	1.3	27.75	0.3	27.80	27.85	1	16,103	0.01%
2021/12/15	1.1	27.66	2.3	27.66	27.70	-1.2	16,649	-0.01%
2021/12/14	14	27.72	7.1	27.67	27.75	6.9	17,018	0.04%
2021/12/13	8.6	27.93	0	0.00	27.85	8.6	17,039	0.05%
2021/12/10	1.1	27.95	1	27.95	27.95	0.1	16,974	0.00%
2021/12/09	1.2	27.91	31.2	27.98	28.00	-30	17,054	-0.18%
2021/12/08	5	28.03	0.1	27.95	28.00	4.9	17,096	0.03%
2021/12/07	0.1	27.85	30	28.00	28.00	-29.9	17,150	-0.17%
2021/12/06	2.2	27.79	3.6	27.90	27.90	-1.4	17,161	-0.01%
2021/12/03	0.1	27.75	0	0.00	27.85	0.1	17,375	0.00%
2021/12/02	1	27.60	13.2	27.55	27.70	-12.2	17,391	-0.07%
2021/12/01	0.4	27.40	2	27.40	27.55	-1.6	17,536	-0.01%
2021/11/30	4.3	27.29	5	27.45	26.95	-0.7	17,713	0.00%
2021/11/29	38	27.24	1.5	27.23	27.20	36.5	17,555	0.21%
2021/11/26	7.3	27.59	45	27.60	27.60	-37.8	18,159	-0.21%
2021/11/25	0	0.00	0.6	27.85	27.90	-0.6	19,582	0.00%
2021/11/24	3	27.95	239.1	27.95	28.00	-236.1	20,638	-1.14%	大賣/鉅額交易
2021/11/23	0.3	27.40	0	0.00	27.40	0.3	21,097	0.00%
2021/11/22	5	27.33	1	27.50	27.50	4	21,440	0.02%
2021/11/19	12	27.65	13	27.67	27.65	-1	21,606	0.00%
2021/11/18	3	27.90	8	27.88	27.95	-5	22,181	-0.02%
2021/11/17	4.8	27.89	0.1	27.85	27.95	4.7	22,368	0.02%
2021/11/16	5.3	27.90	14	27.90	27.90	-8.8	22,525	-0.04%
2021/11/15	2.5	27.83	30	27.93	27.95	-27.5	22,819	-0.12%
2021/11/12	15	27.56	6	27.63	27.60	9	22,868	0.04%
2021/11/11	0	0.00	66.2	27.53	27.75	-66.2	23,019	-0.29%
2021/11/10	2.1	27.35	57	27.36	27.35	-54.9	22,766	-0.24%
2021/11/09	0	0.00	8.1	26.92	27.00	-8.1	22,490	-0.04%
2021/11/08	7.4	26.90	3	26.85	26.90	4.4	22,524	0.02%
2021/11/05	1	26.70	0	0.00	26.80	1	22,508	0.00%
2021/11/04	1	26.70	1	26.75	26.70	0	22,650	0.00%
2021/11/02	0	0.00	11.3	26.70	26.70	-11.3	22,957	-0.05%
2021/11/01	3.1	26.65	3	26.63	26.65	0.1	23,062	0.00%
2021/10/29	2.5	26.42	0	0.00	26.55	2.5	23,108	0.01%
2021/10/28	2	26.60	1	26.60	26.60	1	22,959	0.00%
2021/10/27	10.1	26.70	75.4	26.70	26.75	-65.3	23,112	-0.28%
2021/10/26	8.2	26.58	9	26.60	26.65	-0.9	23,197	0.00%
2021/10/25	19.5	26.40	0.2	26.45	26.35	19.3	23,185	0.08%
2021/10/22	0.2	26.45	2	26.45	26.45	-1.8	23,368	-0.01%
2021/10/21	2	26.48	10.1	26.41	26.50	-8.1	23,477	-0.03%
2021/10/20	0.4	26.30	1.1	26.30	26.30	-0.8	23,426	0.00%
2021/10/19	1	26.20	0	0.00	26.25	1	23,572	0.00%
2021/10/18	0.3	26.20	0.6	26.24	26.20	-0.3	23,748	0.00%
2021/10/15	0.8	26.20	0.2	26.20	26.20	0.5	23,849	0.00%
2021/10/14	0.1	26.15	2	26.25	26.10	-1.9	23,979	-0.01%
2021/10/13	61.2	26.14	2.1	26.20	26.15	59.1	24,116	0.25%
2021/10/12	2	25.98	0	0.00	26.15	2	24,346	0.01%
2021/10/08	15.4	26.04	2	26.05	26.00	13.4	24,156	0.06%
2021/10/07	3.1	26.20	2	26.30	26.25	1.1	24,320	0.00%
2021/10/06	1.3	26.09	3	25.97	26.05	-1.7	24,491	-0.01%
2021/10/05	8.6	25.94	40.1	25.94	25.90	-31.4	24,529	-0.13%
2021/10/04	67.2	26.05	2	26.05	26.00	65.2	24,580	0.27%
2021/10/01	22.1	26.04	5	26.03	26.10	17.1	24,614	0.07%
2021/09/30	10.2	26.25	5.3	26.25	26.30	4.8	24,461	0.02%
2021/09/29	3.1	26.20	1	26.35	26.35	2.1	24,349	0.01%
2021/09/28	2	26.30	0	0.00	26.40	2	24,262	0.01%
2021/09/27	4.1	26.45	22.2	26.40	26.40	-18.1	24,322	-0.07%
2021/09/24	8	26.34	17	26.29	26.30	-9	24,287	-0.04%
2021/09/23	4	26.13	0	0.00	26.25	4	24,375	0.02%
2021/09/22	37	25.89	2	25.90	25.90	35	24,477	0.14%
2021/09/17	11.5	26.34	6	26.32	26.25	5.5	24,030	0.02%
2021/09/16	0.6	26.40	2	26.30	26.35	-1.4	23,797	-0.01%
2021/09/15	4	26.30	2	26.30	26.30	2	23,745	0.01%
2021/09/14	0.1	26.50	10	26.35	26.35	-9.9	23,843	-0.04%
2021/09/13	30	26.25	16	26.30	26.30	14	23,811	0.06%
2021/09/10	4	26.15	4	26.25	26.30	0	23,932	0.00%
2021/09/09	1.2	26.25	3	26.22	26.25	-1.8	24,207	-0.01%
2021/09/08	0.1	26.20	23.5	26.25	26.25	-23.4	24,179	-0.10%
2021/09/07	4.2	26.10	20	26.20	26.25	-15.8	24,088	-0.07%
2021/09/06	5	26.25	12	26.24	26.25	-7	23,993	-0.03%
2021/09/03	3.2	26.27	4	26.20	26.30	-0.8	23,818	0.00%
2021/09/02	3	26.00	7	26.14	26.25	-4	23,598	-0.02%
2021/09/01	56.6	26.10	6	26.14	26.05	50.6	23,230	0.22%
2021/08/31	58	26.13	86.6	26.16	26.60	-28.6	22,507	-0.13%
2021/08/30	70	27.83	71.3	27.83	27.85	-1.3	20,942	-0.01%
2021/08/27	10	27.49	4	27.46	27.70	6	19,846	0.03%
2021/08/26	0	0.00	45	27.35	27.40	-45	19,041	-0.24%
2021/08/25	14.4	27.30	3	27.33	27.35	11.4	18,798	0.06%
2021/08/24	25.2	27.18	78.3	27.01	27.30	-53.1	18,566	-0.29%
2021/08/23	10.2	26.87	6	26.94	26.90	4.2	17,996	0.02%
2021/08/20	8.2	26.84	17	26.89	26.85	-8.8	17,928	-0.05%
2021/08/19	2	26.85	59	26.92	26.95	-57	18,302	-0.31%
2021/08/18	0.2	27.00	12	26.93	27.00	-11.8	17,916	-0.07%
2021/08/17	27	26.70	3	26.82	26.95	24	17,749	0.14%
2021/08/16	53	26.85	21.1	26.90	26.70	31.9	17,505	0.18%
2021/08/13	1	26.85	80	26.85	26.95	-79	17,345	-0.46%
2021/08/12	0	0.00	1	26.95	27.00	-1	17,308	-0.01%
2021/08/11	2	26.95	11	26.94	27.00	-9	17,244	-0.05%
2021/08/10	0	0.00	85	26.92	27.00	-85	17,443	-0.49%
2021/08/09	1.1	26.71	0	0.00	26.90	1.1	18,082	0.01%
2021/08/06	3	26.88	1	26.90	26.85	2	18,103	0.01%
2021/08/05	5	26.89	2	26.90	26.90	3	18,629	0.02%
2021/08/04	0.1	26.90	0.1	26.90	26.90	0	20,131	0.00%
2021/08/03	2	26.85	1	26.80	26.95	1	20,465	0.00%
2021/08/02	11	26.85	27	26.86	26.90	-16	20,712	-0.08%
2021/07/30	2	26.53	0	0.00	26.50	2	20,574	0.01%
2021/07/29	0.1	26.45	11.1	26.59	26.60	-11	20,545	-0.05%
2021/07/28	4	26.35	6	26.40	26.50	-2	20,655	-0.01%
2021/07/27	4	26.49	9.2	26.50	26.50	-5.2	21,197	-0.02%
2021/07/26	2	26.50	10	26.57	26.50	-8	21,430	-0.04%
2021/07/23	0.2	26.40	6.4	26.56	26.60	-6.2	21,524	-0.03%
2021/07/22	0	0.00	41	26.35	26.45	-41	21,421	-0.19%
2021/07/21	10	26.31	1	26.35	26.35	9	21,320	0.04%
2021/07/20	0	0.00	32	26.40	26.40	-32	21,381	-0.15%
2021/07/19	8	26.32	12.1	26.38	26.40	-4.1	21,433	-0.02%
2021/07/16	2	26.30	41	26.46	26.50	-39	21,724	-0.18%
2021/07/15	0.2	26.35	5.2	26.32	26.35	-5	21,674	-0.02%
2021/07/14	1	26.25	4.2	26.26	26.30	-3.2	21,797	-0.01%
2021/07/13	6	26.24	2.3	26.29	26.25	3.7	21,942	0.02%
2021/07/12	50	26.28	71.1	26.28	26.25	-21.1	22,083	-0.10%
2021/07/09	10	26.05	0	0.00	26.20	10	22,478	0.04%
2021/07/08	15.1	26.16	0	0.00	26.20	15.1	22,743	0.07%
2021/07/07	11	26.15	25	26.10	26.15	-14	22,891	-0.06%
2021/07/06	2	26.05	5	26.18	26.15	-3	23,074	-0.01%
2021/07/05	21.8	26.01	3.2	26.01	26.05	18.7	23,161	0.08%
2021/07/02	1	26.00	3	26.00	26.00	-2	23,201	-0.01%
2021/07/01	4	26.13	0	0.00	26.00	4	23,204	0.02%
2021/06/30	2	26.20	0	0.00	26.30	2	23,240	0.01%
2021/06/29	9	26.10	16	26.21	26.15	-7	23,187	-0.03%
2021/06/28	6	26.21	12	26.28	26.25	-6	23,308	-0.03%
2021/06/25	1	26.15	50	26.09	26.15	-49	23,499	-0.21%
2021/06/24	0	0.00	2	25.90	25.95	-2	23,579	-0.01%
2021/06/23	0	0.00	70	25.82	25.90	-70	23,683	-0.30%
2021/06/22	1.3	25.50	14	25.54	25.40	-12.8	23,735	-0.05%
2021/06/21	14.2	25.40	5	25.43	25.45	9.2	23,739	0.04%
2021/06/18	17.2	25.52	2	25.60	25.50	15.2	23,754	0.06%
2021/06/17	13	25.58	6	25.50	25.65	7	23,584	0.03%
2021/06/16	4.2	25.65	1.4	25.71	25.60	2.7	23,962	0.01%
2021/06/15	7.1	25.71	0.2	25.75	25.75	6.9	23,927	0.03%
2021/06/11	3	25.78	8	25.85	25.80	-5	24,103	-0.02%
2021/06/10	2	25.80	13	25.84	25.85	-11	24,358	-0.05%
2021/06/09	0	0.00	12	25.83	25.70	-12	24,614	-0.05%
2021/06/08	2	25.75	1.3	25.77	25.95	0.7	24,734	0.00%
2021/06/07	0	0.00	4	25.90	25.90	-4	25,064	-0.02%
2021/06/03	13.2	25.90	1	25.95	25.95	12.2	26,131	0.05%
2021/06/02	5	25.84	5	25.95	26.00	0	26,310	0.00%
2021/06/01	3	25.73	9	25.67	25.90	-6	26,357	-0.02%
2021/05/31	8	25.53	4.2	25.60	25.55	3.8	26,612	0.01%
2021/05/28	14	25.35	1	25.45	25.40	13	26,718	0.05%
2021/05/27	20.2	25.35	0	0.00	25.30	20.2	26,841	0.08%
2021/05/25	110	25.40	1	25.40	25.40	109	27,379	0.40%	大買/鉅額交易
2021/05/24	55	25.29	50	25.35	25.25	5	27,482	0.02%
2021/05/21	45.2	25.35	61	25.48	25.45	-15.8	27,796	-0.06%
2021/05/20	10.2	25.23	6	25.25	25.25	4.2	27,902	0.01%
2021/05/19	6	25.49	5	25.53	25.40	1	27,954	0.00%
2021/05/18	8.3	25.54	22.8	25.55	25.60	-14.5	28,091	-0.05%
2021/05/17	155	24.94	6.7	24.88	24.95	148.3	28,481	0.52%	大買/鉅額交易
2021/05/14	12.2	25.48	43.4	25.45	25.55	-31.2	27,862	-0.11%
2021/05/13	42.3	25.41	32.7	25.45	25.35	9.6	27,860	0.03%
2021/05/12	62.2	25.30	28.7	25.35	25.40	33.5	27,438	0.12%
2021/05/11	66	26.47	31	26.37	26.25	35	26,033	0.13%
2021/05/10	2.2	26.63	4.1	26.80	26.80	-1.9	25,839	-0.01%
2021/05/07	0.7	26.60	40	26.63	26.65	-39.3	26,540	-0.15%
2021/05/06	0.4	26.52	2.2	26.48	26.60	-1.8	26,979	-0.01%
2021/05/05	17.1	26.23	2	26.28	26.30	15.1	27,096	0.06%
2021/05/04	44.3	26.26	62	26.43	26.25	-17.7	27,266	-0.07%
2021/05/03	76.2	26.66	40	26.67	26.60	36.2	26,904	0.13%
2021/04/29	5.2	26.82	61	26.85	26.95	-55.8	27,035	-0.21%
2021/04/28	15.4	26.89	41	26.90	26.95	-25.7	27,148	-0.09%
2021/04/27	23	26.89	12	26.85	27.00	11	27,701	0.04%
2021/04/26	21.6	26.96	4	26.96	27.00	17.6	27,763	0.06%
2021/04/23	29	26.65	20	26.75	26.80	9	27,879	0.03%
2021/04/22	44	26.88	27.2	26.92	26.85	16.8	27,868	0.06%
2021/04/21	56.7	27.05	11	27.04	27.00	45.7	27,647	0.17%
2021/04/20	7.3	27.11	2	27.13	27.20	5.3	27,540	0.02%
2021/04/19	2.3	27.07	53.1	27.04	27.25	-50.8	27,496	-0.18%
2021/04/16	32.4	26.77	6	26.84	26.95	26.4	27,294	0.10%
2021/04/15	26	26.72	40	26.78	26.90	-14	27,286	-0.05%
2021/04/14	6	26.31	9.1	26.32	26.35	-3.1	26,924	-0.01%
2021/04/13	8	26.25	6.7	26.25	26.25	1.3	26,728	0.00%
2021/04/12	54.2	26.11	16	26.12	26.20	38.2	26,557	0.14%
2021/04/09	8	26.15	0	0.00	26.15	8	26,466	0.03%
2021/04/08	22	26.11	206	26.10	26.20	-184	26,487	-0.69%	大賣/鉅額交易
2021/04/07	2.6	26.15	21.5	26.15	26.15	-18.9	26,720	-0.07%
2021/04/06	80	26.11	23.3	26.10	26.10	56.7	26,731	0.21%
2021/04/01	7	26.07	41.1	26.05	26.10	-34.1	26,703	-0.13%
2021/03/31	219	26.15	51	26.13	26.10	168	26,666	0.63%	大買/鉅額交易
2021/03/30	12.3	26.14	6.2	26.14	26.20	6.1	26,416	0.02%
2021/03/29	4.2	26.18	92.1	26.19	26.20	-87.9	26,210	-0.34%
2021/03/26	0	0.00	2.6	26.14	26.20	-2.6	26,057	-0.01%
2021/03/25	5.2	26.00	0	0.00	26.05	5.2	25,970	0.02%
2021/03/24	1	26.00	2	25.90	26.00	-1	25,933	0.00%
2021/03/23	0	0.00	11.5	25.95	25.90	-11.5	26,008	-0.04%
2021/03/22	55.7	25.94	1	25.90	25.95	54.7	25,951	0.21%
2021/03/19	15	25.92	2	25.90	26.05	13	26,046	0.05%
2021/03/18	21	26.10	14.1	26.09	26.10	6.9	25,737	0.03%
2021/03/17	7.2	26.07	16	26.12	26.00	-8.9	25,731	-0.03%
2021/03/16	41	26.14	4	26.19	26.20	37	25,656	0.14%
2021/03/15	20.2	25.96	0	0.00	26.10	20.2	25,622	0.08%
2021/03/12	6.2	25.87	3.2	25.87	25.95	3	25,843	0.01%
2021/03/11	21	26.06	10	26.02	25.90	11	25,925	0.04%
2021/03/10	20.8	25.91	12.3	26.00	26.00	8.5	25,775	0.03%
2021/03/09	11	25.65	25	25.49	25.70	-14	25,339	-0.06%
2021/03/08	1	25.25	3.5	25.30	25.15	-2.5	25,064	-0.01%
2021/03/05	5.6	25.13	0	0.00	25.05	5.6	25,058	0.02%
2021/03/04	16	25.04	3	25.13	25.10	13	25,593	0.05%
2021/03/03	18	25.23	2	25.23	25.25	16	25,461	0.06%
2021/03/02	10	25.43	12	25.48	25.15	-2	25,283	-0.01%
2021/02/26	41.2	25.26	6	25.30	25.25	35.2	25,295	0.14%
2021/02/25	5.8	25.54	25	25.58	25.75	-19.2	24,685	-0.08%
2021/02/24	7.1	25.39	5	25.42	25.35	2.1	24,484	0.01%
2021/02/23	3.2	25.09	205	25.00	25.25	-201.8	24,729	-0.82%	大賣/鉅額交易
2021/02/22	2.4	24.88	15	24.83	24.85	-12.6	24,809	-0.05%
2021/02/19	15	24.76	1.2	24.72	24.90	13.8	25,091	0.05%
2021/02/18	4.5	25.00	12.3	24.95	24.90	-7.8	25,108	-0.03%
2021/02/17	1.4	24.85	10	24.82	24.70	-8.6	25,169	-0.03%
2021/02/05	1	24.05	1.5	24.12	24.10	-0.5	24,668	0.00%
2021/02/03	19.4	24.00	0	0.00	23.95	19.4	25,528	0.08%
2021/02/02	9	24.07	2	24.20	24.10	7	25,657	0.03%
2021/02/01	116	23.72	0	0.00	23.90	116	25,792	0.45%	大買/鉅額交易
2021/01/29	105.8	23.82	0	0.00	23.60	105.8	25,749	0.41%	大買/鉅額交易
2021/01/28	35.2	24.02	0	0.00	24.00	35.2	24,919	0.14%
2021/01/27	14	24.21	1.7	24.27	24.20	12.3	24,495	0.05%
2021/01/26	17	24.11	1	24.20	24.10	16	24,330	0.07%
2021/01/25	19.8	24.18	21	24.22	24.25	-1.2	24,011	-0.01%
2021/01/22	50.2	24.33	41	24.36	24.30	9.2	24,061	0.04%
2021/01/21	20.2	24.51	11	24.63	24.50	9.2	23,998	0.04%
2021/01/20	29.2	24.66	1	24.65	24.55	28.2	23,734	0.12%
2021/01/19	109	24.90	11	24.88	24.90	98	23,204	0.42%	大買/
2021/01/18	17	24.89	35.1	24.90	24.90	-18.1	23,246	-0.08%
2021/01/15	21.2	25.08	27	25.05	25.00	-5.8	23,093	-0.03%
2021/01/14	18.2	25.26	1.4	25.18	25.20	16.8	23,056	0.07%
2021/01/13	1.2	25.26	8	25.35	25.30	-6.8	23,141	-0.03%
2021/01/12	10.2	25.29	1.5	25.25	25.30	8.7	23,295	0.04%
2021/01/11	14.1	25.35	0	0.00	25.50	14.1	23,462	0.06%
2021/01/08	12.5	25.30	10.5	25.31	25.50	2	23,573	0.01%
2021/01/07	4.6	25.17	8	25.20	25.20	-3.4	23,465	-0.01%
2021/01/06	6	25.13	9	25.28	25.20	-3	23,392	-0.01%
2021/01/05	44	25.24	17	25.24	25.30	27	23,250	0.12%
2021/01/04	6.4	25.38	37	25.42	25.35	-30.6	23,389	-0.13%
2020/12/31	20.1	25.46	5	25.50	25.55	15.1	23,478	0.06%
2020/12/30	5	25.33	31.6	25.29	25.70	-26.6	23,358	-0.11%
2020/12/29	9	24.96	8.3	24.98	25.00	0.7	23,076	0.00%
2020/12/28	7.2	24.95	11	24.95	24.95	-3.8	23,218	-0.02%
2020/12/25	6	24.98	20.3	25.04	25.00	-14.3	23,198	-0.06%
2020/12/24	19.2	24.99	7.6	25.00	24.95	11.6	23,221	0.05%
2020/12/23	25	24.98	14	24.99	24.95	11	23,360	0.05%
2020/12/22	21.2	25.10	10	25.20	25.00	11.2	23,614	0.05%
2020/12/21	1	25.05	1.1	25.15	25.30	-0.1	24,413	0.00%
2020/12/18	6.2	25.19	22	25.35	25.15	-15.8	24,630	-0.06%
2020/12/17	2	25.25	23.7	25.34	25.30	-21.7	25,044	-0.09%
2020/12/16	1	25.10	68	25.17	25.25	-67	25,276	-0.27%
2020/12/15	40.7	24.88	0	0.00	24.85	40.7	25,416	0.16%
2020/12/14	87.1	25.00	0.4	25.10	25.00	86.7	25,176	0.34%
2020/12/11	4	25.05	36.1	25.15	25.10	-32.1	25,001	-0.13%
2020/12/10	25.1	25.06	11.7	25.10	25.00	13.4	24,867	0.05%
2020/12/09	7.7	25.08	0	0.00	25.10	7.7	24,773	0.03%
2020/12/08	23.7	24.97	226.5	24.95	25.05	-202.8	24,550	-0.83%	大賣/鉅額交易
2020/12/07	25	25.21	12	25.20	25.15	13	24,111	0.05%
2020/12/04	13	25.31	1	25.30	25.40	12	24,198	0.05%
2020/12/03	8	25.26	10	25.30	25.25	-2	24,136	-0.01%
2020/12/02	204.7	25.15	31	25.20	25.30	173.7	24,269	0.72%	大買/鉅額交易
2020/12/01	10	25.21	18	25.23	25.30	-8	24,275	-0.03%
2020/11/30	30.1	25.39	18	25.45	25.15	12.1	24,224	0.05%
2020/11/27	28.2	25.45	1	25.40	25.45	27.2	24,017	0.11%
2020/11/26	1.2	25.52	10.5	25.50	25.55	-9.3	24,056	-0.04%
2020/11/25	41.2	25.54	5	25.56	25.40	36.2	24,236	0.15%
2020/11/24	4	25.68	21	25.63	25.75	-17	24,014	-0.07%
2020/11/23	0	0.00	49.4	25.48	25.60	-49.4	23,973	-0.21%
2020/11/20	68.2	25.34	5	25.36	25.35	63.2	23,919	0.26%
2020/11/19	119.2	25.54	24	25.49	25.65	95.2	23,463	0.41%	大買/
2020/11/18	141.2	25.85	223.3	25.94	25.85	-82.1	23,071	-0.36%	大買/大賣/
2020/11/17	23.9	25.99	23	26.09	26.10	0.9	22,736	0.00%
2020/11/16	15.1	26.07	31	26.15	26.15	-16	23,108	-0.07%
2020/11/13	27.2	26.01	41	25.95	26.10	-13.8	23,188	-0.06%
2020/11/12	55.1	26.17	61	26.12	26.15	-6	23,264	-0.03%
2020/11/11	60.5	26.24	74.2	26.16	26.50	-13.7	23,204	-0.06%
2020/11/10	228	25.79	64	25.71	25.80	164	22,260	0.74%	大買/鉅額交易
2020/11/09	20	25.34	4	25.40	25.45	16	21,970	0.07%
2020/11/06	9.3	25.18	16.1	25.23	25.30	-6.9	21,709	-0.03%
2020/11/05	35	24.95	41	25.00	25.05	-6	21,637	-0.03%
2020/11/04	33.2	24.87	35.2	24.94	24.85	-2.1	21,638	-0.01%
2020/11/03	5	24.75	12	24.77	24.90	-7	21,556	-0.03%
2020/11/02	45.8	24.33	57.8	24.38	24.60	-12	21,661	-0.06%
2020/10/30	46.3	24.26	18.9	24.37	24.30	27.4	21,827	0.13%
2020/10/29	144.1	24.38	406	24.40	24.35	-261.9	21,638	-1.21%	大買/大賣/鉅額交易
2020/10/28	36	24.66	26	24.76	24.70	10	21,705	0.05%
2020/10/27	24.2	24.76	19	24.86	24.75	5.2	21,812	0.02%
2020/10/26	24.2	24.93	17.4	24.95	24.95	6.9	22,009	0.03%
2020/10/23	8	24.78	30	24.74	24.75	-22	22,506	-0.10%
2020/10/22	4	24.59	22	24.60	24.80	-18	25,008	-0.07%
2020/10/21	22.2	24.55	10.1	24.56	24.50	12.1	26,046	0.05%
2020/10/20	33	24.58	0	0.00	24.70	33	26,460	0.12%
2020/10/19	26.2	24.84	0	0.00	24.75	26.2	26,540	0.10%
2020/10/16	9	24.91	0	0.00	24.90	9	26,756	0.03%
2020/10/15	27	24.95	4	24.98	25.05	23	26,830	0.09%
2020/10/14	111	25.19	0	0.00	25.15	111	26,846	0.41%	大買/鉅額交易
2020/10/13	16.9	25.13	0	0.00	25.15	16.9	27,029	0.06%
2020/10/12	16.2	25.15	5	25.25	25.35	11.2	27,217	0.04%
2020/10/08	31.7	25.34	96.1	25.30	25.35	-64.4	27,219	-0.24%
2020/10/07	6.9	25.64	1	25.65	25.60	5.9	27,207	0.02%
2020/10/06	116	25.74	0.5	25.85	25.75	115.5	27,617	0.42%	大買/鉅額交易
2020/10/05	19	25.44	17	25.55	25.45	2	27,813	0.01%
2020/09/30	95	25.82	1	25.75	25.60	94	27,790	0.34%
2020/09/29	7	25.79	11	25.81	25.80	-4	27,958	-0.01%
2020/09/28	40	25.81	16	25.83	25.90	24	28,192	0.09%
2020/09/25	28	25.37	8.1	25.38	25.30	19.9	28,384	0.07%
2020/09/24	96.3	25.02	56.5	24.99	24.90	39.8	28,287	0.14%
2020/09/23	33.1	25.54	22	25.56	25.55	11.1	27,546	0.04%
2020/09/22	62.2	25.67	13.9	25.66	25.60	48.3	27,331	0.18%
2020/09/21	46.4	26.09	81	26.12	26.05	-34.6	27,043	-0.13%
2020/09/18	20.2	26.46	3	26.50	26.40	17.2	26,918	0.06%
2020/09/17	219.3	26.60	3.1	26.57	26.60	216.2	26,755	0.81%	大買/鉅額交易
2020/09/16	4	26.60	1	26.65	26.70	3	26,831	0.01%
2020/09/15	4	26.56	5	26.55	26.60	-1	26,935	0.00%
2020/09/14	33.7	26.60	0	0.00	26.60	33.7	27,256	0.12%
2020/09/11	17.9	26.61	11	26.61	26.70	6.9	27,304	0.03%
2020/09/10	3	26.60	2.3	26.71	26.70	0.7	27,557	0.00%
2020/09/09	18.7	26.42	5	26.60	26.60	13.7	27,873	0.05%
2020/09/08	14	26.56	99	26.60	26.60	-85	27,947	-0.30%
2020/09/07	12	26.59	0.5	26.80	26.70	11.5	28,718	0.04%
2020/09/04	32.3	26.69	156.2	26.70	26.65	-124	29,062	-0.43%	大賣/鉅額交易
2020/09/03	23.2	26.81	23	26.85	26.85	0.2	29,103	0.00%
2020/09/02	44.3	26.85	0.1	27.00	26.90	44.2	29,261	0.15%
2020/09/01	14	27.05	1	27.20	27.20	13	29,059	0.04%
2020/08/31	5.6	27.21	3	27.18	27.20	2.6	29,157	0.01%
2020/08/28	10.6	27.16	5.1	27.20	27.20	5.5	29,474	0.02%
2020/08/27	41.4	27.17	33.4	27.17	27.20	8	29,939	0.03%
2020/08/26	23	27.30	74.9	27.34	27.35	-51.9	30,396	-0.17%
2020/08/25	0	0.00	0.1	27.40	27.25	-0.1	30,506	0.00%
2020/08/24	42	27.15	0	0.00	27.05	42	31,756	0.13%
2020/08/21	14	27.21	17.7	27.34	27.40	-3.7	32,195	-0.01%
2020/08/20	14	27.07	24	26.95	27.05	-10	32,276	-0.03%
2020/08/19	43	27.69	12	27.78	27.55	31	32,031	0.10%
2020/08/18	1	27.10	5	27.37	27.50	-4	31,835	-0.01%
2020/08/17	2.1	27.10	1	27.05	27.10	1.1	32,140	0.00%
2020/08/14	10	26.90	1	27.00	26.95	9	32,209	0.03%
2020/08/13	0	0.00	0.5	27.10	27.00	-0.5	32,374	0.00%
2020/08/12	11	26.80	0	0.00	26.85	11	32,598	0.03%
2020/08/11	17.2	26.87	1	26.95	26.85	16.2	32,816	0.05%
2020/08/10	57	26.85	0	0.00	26.85	57	32,858	0.17%
2020/08/07	7	26.93	6	26.95	26.90	1	32,913	0.00%
2020/08/06	5.1	26.90	6	26.95	27.00	-0.9	33,007	0.00%
2020/08/05	27.9	26.97	0	0.00	26.90	27.9	33,092	0.08%
2020/08/04	5	26.99	9	27.02	27.10	-4	33,189	-0.01%
2020/08/03	69	26.85	2	26.85	26.80	67	33,177	0.20%
2020/07/31	6.3	27.11	2	27.10	27.10	4.3	32,897	0.01%
2020/07/30	130.1	27.11	20.3	27.15	27.25	109.9	32,868	0.33%	大買/鉅額交易
2020/07/29	28	27.29	76	27.28	27.20	-48	32,705	-0.15%
2020/07/28	83	26.54	1,053	26.45	26.95	-970	32,413	-2.99%	大賣/鉅額交易
2020/07/27	432.3	28.93	61.3	28.93	28.95	371	30,383	1.22%	大買/鉅額交易
2020/07/24	204	28.94	486	28.95	28.95	-282	29,551	-0.95%	大買/大賣/鉅額交易
2020/07/23	185	29.10	7	29.12	29.10	178	29,042	0.61%	大買/鉅額交易
2020/07/22	63	29.07	36	29.10	29.20	27	28,988	0.09%
2020/07/21	138	29.25	9	29.21	29.25	129	28,612	0.45%	大買/鉅額交易
2020/07/20	522	29.19	9	29.23	29.25	513	28,624	1.79%	大買/鉅額交易
2020/07/17	2	29.20	43	29.17	29.15	-41	28,770	-0.14%
2020/07/16	11	28.90	4	28.93	28.95	7	29,162	0.02%
2020/07/15	38	28.84	125	28.95	28.85	-87	29,174	-0.30%	大賣/
2020/07/14	300	28.90	4	28.81	28.80	296	29,484	1.00%	大買/鉅額交易
2020/07/13	47	28.57	7	28.74	28.80	40	29,705	0.13%
2020/07/10	136.6	28.21	45	28.09	28.30	91.6	29,897	0.31%	大買/
2020/07/09	6	28.33	56	28.45	28.30	-50	30,300	-0.17%
2020/07/08	31.1	28.39	47	28.40	28.45	-15.9	30,544	-0.05%
2020/07/07	66.2	28.26	50	28.30	28.30	16.2	30,728	0.05%
2020/07/06	32	28.35	113	28.17	28.40	-81	31,080	-0.26%	大賣/
2020/07/03	8	28.06	25	28.06	28.10	-17	31,273	-0.05%
2020/07/02	18	28.01	4	27.98	28.05	14	31,621	0.04%
2020/07/01	2	27.95	22	28.00	28.00	-20	32,269	-0.06%
2020/06/30	12	27.79	23	27.84	27.80	-11	32,596	-0.03%
2020/06/29	45	27.75	10	27.80	27.80	35	32,870	0.11%
2020/06/24	2	27.98	42.4	27.95	27.95	-40.4	33,276	-0.12%
2020/06/23	5	27.89	5	27.90	27.95	0	34,143	0.00%
2020/06/22	18.4	27.79	1	27.80	27.80	17.4	34,936	0.05%
2020/06/19	15.2	27.86	2	27.90	27.80	13.2	36,670	0.04%
2020/06/18	15	27.98	35	27.99	28.00	-20	37,548	-0.05%
2020/06/17	14.2	27.93	5	28.05	28.05	9.2	38,448	0.02%
2020/06/16	1	28.05	3	28.13	28.05	-2	41,134	0.00%
2020/06/15	45.2	27.59	4	27.64	27.50	41.2	44,287	0.09%
2020/06/12	106	27.47	105	27.32	27.65	1	46,443	0.00%	大買/大賣/
2020/06/11	120.1	28.15	42	28.23	28.00	78.1	48,087	0.16%	大買/
2020/06/10	108	28.26	4	28.28	28.35	104	48,827	0.21%	大買/鉅額交易
2020/06/09	1.6	28.17	267.7	28.14	28.20	-266.1	50,493	-0.53%	大賣/鉅額交易
2020/06/08	10	28.10	42.1	28.09	28.10	-32.1	52,153	-0.06%
2020/06/05	13.1	28.02	178.9	28.03	28.00	-165.9	52,394	-0.32%	大賣/鉅額交易
2020/06/04	31	27.99	28	27.99	28.10	3	52,914	0.01%
2020/06/03	11	28.05	26	28.11	28.20	-15	53,442	-0.03%
2020/06/02	20	27.10	14.1	27.49	27.55	5.9	53,144	0.01%
2020/06/01	5	26.99	91	27.06	27.05	-86	52,883	-0.16%
2020/05/29	14	26.71	27	26.93	26.65	-13	52,809	-0.02%
2020/05/28	147	26.82	1	26.80	26.80	146	51,720	0.28%	大買/鉅額交易
2020/05/27	19	26.93	0	0.00	26.95	19	51,943	0.04%
2020/05/26	34	26.97	0	0.00	26.90	34	52,311	0.06%
2020/05/25	91	26.79	5.1	26.73	26.85	85.9	52,400	0.16%
2020/05/22	50	26.81	0.1	26.85	26.75	49.9	52,542	0.09%
2020/05/21	10	27.04	53.9	27.07	27.00	-43.9	52,286	-0.08%
2020/05/20	14	26.97	0	0.00	27.00	14	52,172	0.03%
2020/05/19	4	27.00	33.5	27.04	26.90	-29.5	52,337	-0.06%
2020/05/18	30	26.86	19.6	26.92	26.80	10.4	52,591	0.02%
2020/05/15	3.4	26.99	27.9	26.94	26.95	-24.5	52,388	-0.05%
2020/05/14	19	26.88	1	27.00	26.90	18	52,322	0.03%
2020/05/13	5	26.95	2	27.13	27.15	3	52,245	0.01%
2020/05/12	43	26.93	1	26.90	26.85	42	52,304	0.08%
2020/05/11	18.6	27.10	36	27.09	27.05	-17.5	52,086	-0.03%
2020/05/08	45	26.88	39	26.88	26.85	6	51,777	0.01%
2020/05/07	17	26.84	1	26.95	26.80	16	51,779	0.03%
2020/05/06	37	26.83	0	0.00	26.85	37	51,838	0.07%
2020/05/05	3	26.82	1	27.05	26.85	2	51,890	0.00%
2020/05/04	31	26.90	26.7	26.76	26.80	4.3	52,065	0.01%
2020/04/30	15	27.27	30	27.25	27.30	-15	51,954	-0.03%
2020/04/29	11	26.75	32	26.77	26.75	-21	51,951	-0.04%
2020/04/28	14.9	26.38	2	26.45	26.40	12.9	52,197	0.02%
2020/04/27	15	26.01	19	26.13	26.20	-4	53,523	-0.01%
2020/04/24	59	25.64	3	25.65	25.70	56	53,499	0.10%
2020/04/23	21.4	25.43	50	25.55	25.50	-28.6	53,577	-0.05%
2020/04/22	33	25.39	19	25.40	25.35	14	53,322	0.03%
2020/04/21	100	25.77	16	25.73	25.60	84	53,060	0.16%
2020/04/20	28	26.03	2	26.05	26.20	26	52,741	0.05%
2020/04/17	120	26.45	43	26.58	26.30	77	52,728	0.15%	大買/
2020/04/16	43	26.39	30	26.46	26.40	13	52,423	0.02%
2020/04/15	8	26.58	100.7	26.57	26.65	-92.7	52,003	-0.18%
2020/04/14	4	25.93	35	25.97	26.05	-31	51,453	-0.06%
2020/04/13	36	25.54	9	25.74	25.50	27	50,789	0.05%
2020/04/10	24	25.76	32	25.70	25.85	-8	50,395	-0.02%
2020/04/09	228	25.29	66.1	25.44	25.50	161.9	50,027	0.32%	大買/鉅額交易
2020/04/08	5.6	24.90	11	24.91	25.00	-5.4	49,387	-0.01%
2020/04/07	72	24.55	32	24.49	24.60	40	48,829	0.08%
2020/04/06	38	24.08	20	24.00	24.25	18	48,303	0.04%
2020/04/01	0	0.00	5	24.26	24.25	-5	47,488	-0.01%
2020/03/31	35	24.33	7	24.54	24.25	28	47,045	0.06%
2020/03/30	71	23.86	101	23.82	24.10	-30	46,440	-0.06%	大賣/
2020/03/27	87.3	24.32	29	24.61	24.20	58.3	45,793	0.13%
2020/03/26	42.7	24.05	33	23.81	24.10	9.7	44,854	0.02%
2020/03/25	173.8	24.23	145	24.18	24.20	28.8	44,137	0.07%	大買/大賣/
2020/03/24	47	22.85	98	22.65	22.55	-51	42,342	-0.12%
2020/03/23	83	20.78	63	21.24	21.20	20	41,251	0.05%
2020/03/20	152.3	21.38	130.4	21.60	22.00	21.9	40,385	0.05%	大買/大賣/
2020/03/19	349.6	20.22	213	20.16	20.00	136.6	37,521	0.36%	大買/大賣/鉅額交易
2020/03/18	215	22.73	19	22.79	22.20	196	34,172	0.57%	大買/鉅額交易
2020/03/17	320	23.87	81.8	24.13	23.55	238.2	31,722	0.75%	大買/鉅額交易
2020/03/16	126	25.51	36	25.75	25.20	90	29,142	0.31%	大買/
2020/03/13	232	25.39	74	25.60	26.50	158	27,814	0.57%	大買/鉅額交易
2020/03/12	182.2	27.11	83	26.87	27.05	99.2	25,814	0.38%	大買/
2020/03/11	64	27.96	12	27.98	27.80	52	23,779	0.22%
2020/03/10	36	27.80	38	27.96	28.00	-2	23,290	-0.01%
2020/03/09	127	28.40	83	28.23	28.15	44	22,550	0.20%	大買/
2020/03/06	17.5	29.06	2	29.05	29.10	15.5	21,517	0.07%
2020/03/05	4	29.25	6	29.34	29.50	-2	21,338	-0.01%
2020/03/04	5	28.73	0	0.00	29.00	5	21,176	0.02%
2020/03/03	21.3	28.92	13.1	28.97	28.80	8.3	20,984	0.04%
2020/03/02	24	28.69	4	28.75	28.65	20	20,932	0.10%
2020/02/27	15.1	29.13	2	29.15	29.05	13.1	20,703	0.06%
2020/02/26	16.1	29.35	2	29.33	29.30	14.1	20,238	0.07%
2020/02/25	3	29.27	2	29.48	29.55	1	19,898	0.01%
2020/02/24	17	29.54	0	0.00	29.50	17	19,823	0.09%
2020/02/21	10	29.85	6	29.98	29.85	4	19,619	0.02%
2020/02/20	5	30.06	41.4	30.08	30.00	-36.4	19,522	-0.19%
2020/02/19	27	29.75	10	29.66	29.85	17	19,144	0.09%
2020/02/18	13	29.00	9	29.03	29.10	4	18,671	0.02%
2020/02/17	5	28.84	3	28.82	29.00	2	18,647	0.01%
2020/02/14	13	28.95	0	0.00	28.90	13	18,642	0.07%
2020/02/13	40	28.96	103	29.00	29.00	-63	18,620	-0.34%	大賣/
2020/02/12	5.6	28.85	2	28.83	28.75	3.6	18,683	0.02%
2020/02/10	3	28.42	60	28.51	28.70	-57	18,861	-0.30%
2020/02/07	19	28.79	2	28.80	28.70	17	18,737	0.09%
2020/02/06	3	29.07	192	29.10	29.10	-189	18,665	-1.01%	大賣/鉅額交易
2020/02/05	55.5	28.89	5	28.85	28.85	50.5	18,499	0.27%
2020/02/04	6.7	28.52	27.1	28.42	28.65	-20.4	18,357	-0.11%
2020/02/03	73	27.49	428	27.64	28.05	-355	18,545	-1.91%	大賣/鉅額交易
2020/01/31	154	28.36	36	28.35	28.10	118	18,420	0.64%	大買/鉅額交易
2020/01/30	122	28.25	71	28.22	28.10	51	17,785	0.29%	大買/
2020/01/20	7	29.16	4	29.25	29.30	3	16,237	0.02%
2020/01/17	1	28.90	5	28.84	29.00	-4	15,991	-0.03%
2020/01/16	0	0.00	10	28.76	28.85	-10	15,868	-0.06%
2020/01/15	26.1	28.60	54.4	28.66	28.60	-28.3	15,794	-0.18%
2020/01/14	8	28.86	37	28.88	28.65	-29	15,721	-0.18%
2020/01/13	0	0.00	7	28.42	28.55	-7	15,440	-0.05%
2020/01/10	1	28.10	54	28.10	28.10	-53	15,239	-0.35%
2020/01/09	6.5	27.90	43	27.92	27.90	-36.5	15,069	-0.24%
2020/01/08	6	27.70	1	27.80	27.70	5	15,230	0.03%
2020/01/07	2	27.75	15	27.70	27.80	-13	15,216	-0.09%
2020/01/06	2	27.85	2	27.85	27.80	0	15,294	0.00%
2020/01/03	4	27.90	101	27.90	28.00	-97	15,410	-0.63%	大賣/
2020/01/02	0	0.00	1.1	27.91	27.95	-1.1	15,482	-0.01%
2019/12/31	4	27.95	0	0.00	27.90	4	15,445	0.03%
2019/12/30	1	27.90	1.4	28.00	28.00	-0.4	15,516	0.00%
2019/12/27	1	27.90	7	27.90	27.95	-6	15,529	-0.04%
2019/12/26	4	27.85	3	27.88	27.85	1	15,592	0.01%
2019/12/25	0	0.00	23.4	27.90	27.90	-23.4	15,758	-0.15%
2019/12/24	0	0.00	13	27.95	27.90	-13	15,911	-0.08%
2019/12/23	0	0.00	4	27.83	27.90	-4	15,950	-0.03%
2019/12/20	2	27.80	26	27.80	27.75	-24	15,979	-0.15%
2019/12/19	2	27.70	13	27.73	27.75	-11	15,914	-0.07%
2019/12/18	2.5	27.77	4	27.80	27.85	-1.5	15,907	-0.01%
2019/12/17	2	27.60	2.7	27.70	27.75	-0.7	16,078	0.00%
2019/12/16	0	0.00	8	27.67	27.60	-8	16,049	-0.05%
2019/12/13	1	27.55	5.7	27.46	27.55	-4.7	16,073	-0.03%
2019/12/12	1	27.40	8	27.45	27.40	-7	16,057	-0.04%
2019/12/11	1	27.25	0	0.00	27.30	1	16,098	0.01%
2019/12/10	4	27.25	0	0.00	27.30	4	16,264	0.02%
2019/12/09	0	0.00	10	27.20	27.25	-10	16,537	-0.06%
2019/12/06	0	0.00	5	27.25	27.15	-5	17,030	-0.03%
2019/12/05	0	0.00	21.4	27.40	27.15	-21.4	17,289	-0.12%
2019/12/04	5	27.10	3	27.20	27.25	2	17,203	0.01%
2019/12/03	1	27.30	8.9	27.35	27.35	-7.9	17,190	-0.05%
2019/12/02	10	27.05	18	27.19	27.25	-8	17,201	-0.05%
2019/11/29	32	27.07	3	27.10	27.05	29	17,281	0.17%
2019/11/28	4	27.16	2	27.15	27.15	2	17,242	0.01%
2019/11/27	6	27.16	0.1	27.35	27.30	5.9	17,356	0.03%
2019/11/25	25.2	27.18	0	0.00	27.15	25.2	16,797	0.15%
2019/11/22	9	27.23	8	27.20	27.30	1	16,888	0.01%
2019/11/21	136	27.24	7	27.20	27.35	129	16,943	0.76%	大買/鉅額交易
2019/11/20	127	27.46	0	0.00	27.55	127	16,831	0.75%	大買/鉅額交易
2019/11/19	4	27.63	34	27.54	27.65	-30	16,890	-0.18%
2019/11/18	6	27.40	2	27.35	27.50	4	16,975	0.02%
2019/11/15	10	27.34	1	27.30	27.25	9	17,072	0.05%
2019/11/14	72	27.11	0	0.00	27.05	72	17,235	0.42%
2019/11/13	30	27.21	0	0.00	27.15	30	17,353	0.17%
2019/11/12	19.8	27.27	0	0.00	27.25	19.8	17,339	0.11%
2019/11/11	149	27.33	9	27.30	27.30	140	17,327	0.81%	大買/鉅額交易
2019/11/08	25	27.63	0	0.00	27.60	25	17,195	0.15%
2019/11/07	44	27.64	2	27.55	27.60	42	17,273	0.24%
2019/11/06	17	27.88	30	27.85	27.95	-13	17,197	-0.08%
2019/11/05	1	27.80	14	27.88	27.90	-13	17,289	-0.08%
2019/11/04	5	27.59	2	27.73	27.75	3	17,563	0.02%
2019/11/01	27	27.27	1.6	27.50	27.50	25.4	17,925	0.14%
2019/10/31	10	27.64	22.1	27.75	27.55	-12.1	18,214	-0.07%
2019/10/30	43	27.49	34	27.13	27.40	9	18,214	0.05%
2019/10/29	4	26.80	2	26.88	26.90	2	18,010	0.01%
2019/10/28	6	26.75	30	26.78	26.80	-24	18,203	-0.13%
2019/10/25	3	26.63	10	26.65	26.70	-7	18,649	-0.04%
2019/10/24	0	0.00	1	26.60	26.70	-1	19,125	-0.01%
2019/10/23	5.3	26.40	30	26.52	26.35	-24.7	20,671	-0.12%
2019/10/22	7	26.41	71	26.47	26.55	-64	21,359	-0.30%
2019/10/21	5	26.28	20	26.39	26.30	-15	21,715	-0.07%
2019/10/18	6	26.30	1	26.35	26.40	5	22,047	0.02%
2019/10/17	6.2	26.39	0	0.00	26.35	6.2	22,112	0.03%
2019/10/16	0	0.00	1	26.50	26.40	-1	22,101	0.00%
2019/10/15	1	26.20	0	0.00	26.40	1	22,027	0.00%
2019/10/14	11	26.30	1	26.45	26.30	10	22,065	0.05%
2019/10/09	42.6	26.22	0.1	26.35	26.25	42.5	22,129	0.19%
2019/10/08	9	26.31	236	26.59	26.30	-227	22,168	-1.02%	大賣/鉅額交易
2019/10/07	8	26.25	0	0.00	26.25	8	22,494	0.04%
2019/10/04	9	26.17	0	0.00	26.15	9	22,638	0.04%
2019/10/03	15	26.17	0.1	26.35	26.20	14.9	22,613	0.07%
2019/10/02	4	26.35	0	0.00	26.40	4	22,580	0.02%
2019/10/01	2	26.30	44.9	26.49	26.50	-42.9	22,573	-0.19%
2019/09/27	7	26.26	0	0.00	26.25	7	22,506	0.03%
2019/09/26	2	26.45	20	26.50	26.40	-18	22,495	-0.08%
2019/09/25	8	26.58	3	26.60	26.55	5	22,583	0.02%
2019/09/24	0	0.00	1	26.70	26.75	-1	22,930	0.00%
2019/09/23	22	26.67	2	26.75	26.60	20	23,043	0.09%
2019/09/20	2	26.53	130	26.73	26.80	-128	23,223	-0.55%	大賣/鉅額交易
2019/09/19	1	26.60	11.4	26.58	26.60	-10.4	22,928	-0.05%
2019/09/18	6	26.52	109	26.54	26.60	-103	22,929	-0.45%	大賣/鉅額交易
2019/09/17	26.6	26.23	0	0.00	26.35	26.6	22,955	0.12%
2019/09/16	7.9	26.38	16.8	26.37	26.35	-8.9	23,115	-0.04%
2019/09/12	45	26.44	7	26.51	26.40	38	23,217	0.16%
2019/09/11	84	26.46	50.4	26.47	26.55	33.6	23,404	0.14%
2019/09/10	12.2	26.48	104.1	26.37	26.50	-91.9	23,314	-0.39%	大賣/
2019/09/09	57	25.90	9	25.91	25.95	48	23,108	0.21%
2019/09/06	20.3	25.43	0	0.00	25.50	20.3	23,148	0.09%
2019/09/05	8	25.31	0	0.00	25.35	8	23,710	0.03%
2019/09/04	99.2	25.34	0	0.00	25.30	99.2	25,069	0.40%
2019/09/03	27	25.63	15.1	25.61	25.50	12	26,001	0.05%
2019/09/02	2	25.33	11	25.34	25.40	-9	26,062	-0.03%
2019/08/30	5	25.15	2.2	25.25	25.25	2.8	26,219	0.01%
2019/08/29	17	24.90	11.1	24.90	24.95	5.9	26,212	0.02%
2019/08/28	10.3	24.97	0	0.00	24.95	10.3	26,278	0.04%
2019/08/27	16.8	24.94	2.9	24.93	24.90	13.9	26,610	0.05%
2019/08/26	7.1	24.78	0	0.00	24.75	7.1	26,731	0.03%
2019/08/23	14	24.84	41	25.01	24.95	-27	27,028	-0.10%
2019/08/22	18	24.99	6.1	25.02	24.85	11.9	27,080	0.04%
2019/08/21	81	25.12	0	0.00	25.00	81	27,472	0.29%
2019/08/20	118	25.36	0	0.00	25.25	118	27,503	0.43%	大買/鉅額交易
2019/08/19	10	25.35	42	25.35	25.40	-32	27,585	-0.12%
2019/08/16	5	24.93	99	25.17	25.10	-94	27,509	-0.34%
2019/08/15	10	24.88	36	24.98	24.95	-26	27,574	-0.09%
2019/08/14	7	25.13	23	25.32	25.05	-16	28,148	-0.06%
2019/08/13	3	25.00	1	25.00	24.95	2	28,151	0.01%
2019/08/12	65	25.22	1.5	25.32	25.15	63.5	28,133	0.23%
2019/08/08	4	25.21	1.5	25.25	25.25	2.5	28,093	0.01%
2019/08/07	24	24.96	27	24.92	24.95	-3	28,051	-0.01%
2019/08/06	25	24.84	28	24.68	25.00	-3	28,144	-0.01%
2019/08/05	13	24.99	61	24.97	25.00	-48	27,843	-0.17%
2019/08/02	39	25.19	6	25.25	25.25	33	27,540	0.12%
2019/08/01	36	25.70	10	25.60	25.60	26	27,284	0.10%
2019/07/31	2	25.85	44	25.85	26.00	-42	26,895	-0.16%
2019/07/30	229	25.66	34.7	25.70	25.65	194.3	26,736	0.73%	大買/鉅額交易
2019/07/29	22	25.91	346	25.83	25.85	-324	26,960	-1.20%	大賣/鉅額交易
2019/07/26	19	26.15	23	26.15	26.15	-4	26,721	-0.01%
2019/07/25	101	26.64	192.1	26.31	26.30	-91.1	26,367	-0.35%	大買/大賣/
2019/07/24	116	28.11	2	28.20	28.10	114	24,865	0.46%	大買/鉅額交易
2019/07/23	11	28.03	46	28.03	28.10	-35	24,492	-0.14%
2019/07/22	6	27.88	9.1	27.71	27.95	-3.1	24,260	-0.01%
2019/07/19	7	27.33	2	27.43	27.50	5	23,851	0.02%
2019/07/18	41	27.22	0	0.00	27.20	41	23,830	0.17%
2019/07/17	48	27.19	13	27.25	27.15	35	23,844	0.15%
2019/07/16	22	27.32	0	0.00	27.35	22	23,729	0.09%
2019/07/15	41	27.35	3	27.38	27.50	38	23,605	0.16%
2019/07/12	5	27.30	7.2	27.27	27.35	-2.2	23,437	-0.01%
2019/07/11	25	26.93	29	26.92	27.20	-4	23,233	-0.02%
2019/07/10	16.8	26.47	0	0.00	26.50	16.8	22,762	0.07%
2019/07/09	36.6	26.36	0	0.00	26.20	36.6	22,823	0.16%
2019/07/08	4	26.30	1	26.30	26.35	3	23,065	0.01%
2019/07/05	236	26.48	2	26.45	26.45	234	23,175	1.01%	大買/鉅額交易
2019/07/04	49	26.40	2	26.40	26.40	47	23,236	0.20%
2019/07/03	113	25.89	5	25.95	26.10	108	23,491	0.46%	大買/鉅額交易
2019/07/02	10	25.80	10	25.88	25.90	0	23,672	0.00%
2019/07/01	146	25.95	0	0.00	26.00	146	23,789	0.61%	大買/鉅額交易
2019/06/28	24	26.06	68	26.18	26.00	-44	23,488	-0.19%
2019/06/27	7	26.27	11	26.42	26.35	-4	23,380	-0.02%
2019/06/26	6	26.33	0	0.00	26.30	6	23,307	0.03%
2019/06/25	5	26.33	1	26.50	26.45	4	23,461	0.02%
2019/06/24	0	0.00	1	26.50	26.50	-1	23,674	0.00%
2019/06/21	10	26.23	1	26.20	26.25	9	23,732	0.04%
2019/06/20	2	26.40	6	26.48	26.30	-4	23,667	-0.02%
2019/06/19	35	26.11	27.3	26.16	26.35	7.7	23,701	0.03%
2019/06/18	5	25.93	21	26.00	25.95	-16	23,540	-0.07%
2019/06/17	17	26.03	29	25.96	25.90	-12	23,709	-0.05%
2019/06/14	39.6	25.83	3	25.88	25.90	36.6	23,776	0.15%
2019/06/13	71	25.59	0	0.00	25.55	71	24,075	0.29%
2019/06/12	157	25.56	39	25.72	25.80	118	23,782	0.50%	大買/鉅額交易
2019/06/11	90	26.59	1	26.50	26.55	89	22,365	0.40%
2019/06/10	2	27.25	34	27.27	27.30	-32	21,359	-0.15%
2019/06/06	0	0.00	40	27.24	27.40	-40	21,216	-0.19%
2019/06/05	6	27.30	22	27.26	27.25	-16	21,017	-0.08%
2019/06/04	3	27.13	10	27.12	27.40	-7	20,989	-0.03%
2019/06/03	45	27.07	2	27.10	27.20	43	21,008	0.20%
2019/05/31	5	27.40	7	27.41	27.40	-2	20,625	-0.01%
2019/05/30	49	27.09	2.6	27.03	27.20	46.4	20,292	0.23%
2019/05/29	1	26.60	69.3	26.55	26.60	-68.3	20,092	-0.34%
2019/05/28	33	26.51	3	26.52	26.65	30	20,048	0.15%
2019/05/27	1	26.30	0	0.00	26.35	1	19,647	0.01%
2019/05/24	11	26.14	12.5	25.98	26.10	-1.5	19,623	-0.01%
2019/05/23	6	25.88	120	25.86	25.95	-114	19,414	-0.59%	大賣/鉅額交易
2019/05/22	21	25.90	4	25.99	26.05	17	19,294	0.09%
2019/05/21	5	26.20	23	26.21	26.20	-18	19,193	-0.09%
2019/05/20	2	25.30	176	25.35	25.50	-174	18,601	-0.94%	大賣/鉅額交易
2019/05/17	22	25.20	7	25.19	25.15	15	18,585	0.08%
2019/05/16	0	0.00	1	25.30	25.10	-1	18,606	-0.01%
2019/05/15	19	25.15	2	25.20	25.15	17	18,588	0.09%
2019/05/14	34.7	25.11	46	25.01	25.00	-11.3	18,916	-0.06%
2019/05/10	13	25.05	0	0.00	25.00	13	18,849	0.07%
2019/05/09	14	25.03	1	25.20	25.00	13	18,933	0.07%
2019/05/08	6	25.08	2	25.15	25.10	4	18,851	0.02%
2019/05/07	5	25.10	1	25.25	25.15	4	18,793	0.02%
2019/05/06	24	24.95	0	0.00	25.00	24	18,814	0.13%
2019/05/03	14	25.29	10	25.25	25.30	4	18,468	0.02%
2019/05/02	8.5	25.46	1	25.45	25.50	7.5	18,253	0.04%
2019/04/30	12	25.33	19	25.29	25.35	-7	18,221	-0.04%
2019/04/29	11.5	25.35	30	25.58	25.40	-18.5	18,211	-0.10%
2019/04/26	0	0.00	10	24.56	24.75	-10	17,998	-0.06%
2019/04/25	3	24.28	0	0.00	24.25	3	17,956	0.02%
2019/04/24	1	24.25	0	0.00	24.25	1	17,982	0.01%
2019/04/23	22	24.21	10	24.15	24.25	12	17,987	0.07%
2019/04/22	13	24.16	2	24.15	24.20	11	17,908	0.06%
2019/04/19	0	0.00	1	24.05	24.10	-1	18,069	-0.01%
2019/04/18	8	23.90	6	23.90	24.00	2	18,171	0.01%
2019/04/17	29	23.96	0	0.00	23.95	29	18,505	0.16%
2019/04/16	21	24.00	4	23.94	23.90	17	18,657	0.09%
2019/04/15	12	23.71	2	23.70	24.00	10	18,807	0.05%
2019/04/12	7	23.78	10.5	23.80	23.85	-3.5	18,693	-0.02%
2019/04/11	13	23.84	0	0.00	23.90	13	18,397	0.07%
2019/04/10	9	23.95	1	23.95	24.00	8	18,284	0.04%
2019/04/09	6.1	23.84	0	0.00	24.00	6.1	18,336	0.03%
2019/04/08	13	24.04	4	24.00	23.95	9	18,029	0.05%
2019/04/03	1	23.90	5	23.90	24.00	-4	17,704	-0.02%
2019/04/02	0	0.00	5	23.90	24.00	-5	17,400	-0.03%
2019/04/01	49	23.83	33	23.87	23.85	16	17,289	0.09%
2019/03/29	0	0.00	12	23.67	23.75	-12	17,047	-0.07%
2019/03/28	31	23.41	8.2	23.44	23.60	22.8	16,965	0.13%
2019/03/27	15	23.47	0	0.00	23.45	15	16,785	0.09%
2019/03/26	6	23.49	22	23.57	23.55	-16	16,543	-0.10%
2019/03/25	50	23.43	0	0.00	23.45	50	16,759	0.30%
2019/03/22	5	23.48	13	23.50	23.60	-8	16,503	-0.05%
2019/03/21	4	23.26	1	23.20	23.35	3	16,257	0.02%
2019/03/20	7	23.30	0	0.00	23.30	7	16,136	0.04%
2019/03/19	11	23.29	10	23.25	23.30	1	15,773	0.01%
2019/03/18	29	23.09	127.2	22.97	23.10	-98.2	15,502	-0.63%	大賣/
2019/03/15	3	22.50	42	22.50	22.50	-39	14,950	-0.26%
2019/03/14	1	22.40	2	22.43	22.35	-1	14,889	-0.01%
2019/03/13	0	0.00	1	22.30	22.40	-1	15,168	-0.01%
2019/03/12	0	0.00	425	22.22	22.40	-425	15,255	-2.79%	大賣/鉅額交易
2019/03/11	14.6	22.15	0	0.00	22.10	14.6	15,236	0.10%
2019/03/08	9	22.14	2	22.15	22.10	7	15,446	0.05%
2019/03/07	7	22.27	34	22.35	22.20	-27	15,604	-0.17%
2019/03/06	0.1	22.25	0	0.00	22.20	0.1	15,520	0.00%
2019/03/05	2	22.15	19	22.13	22.15	-17	15,649	-0.11%
2019/03/04	17	21.96	40	22.09	22.15	-23	15,772	-0.15%
2019/02/27	3	21.98	0	0.00	22.10	3	15,696	0.02%
2019/02/26	4	22.00	1	22.00	22.00	3	15,641	0.02%
2019/02/25	20	21.86	21	21.90	22.00	-1	15,615	-0.01%
2019/02/22	7	21.71	0	0.00	21.85	7	15,616	0.04%
2019/02/21	5	21.70	0	0.00	21.80	5	15,713	0.03%
2019/02/20	2	21.75	0	0.00	21.80	2	15,837	0.01%
2019/02/18	102	21.70	10	21.75	21.70	92	15,793	0.58%	大買/
2019/02/15	16	21.61	42.5	21.50	21.55	-26.5	15,757	-0.17%
2019/02/14	10	21.81	0	0.00	21.80	10	15,741	0.06%
2019/02/13	4	21.93	3	21.85	21.90	1	15,671	0.01%
2019/02/12	281	21.60	13	21.62	21.60	268	15,307	1.75%	大買/鉅額交易
2019/02/11	0	0.00	21	21.50	21.45	-21	15,363	-0.14%
2019/01/30	5	21.35	290	21.38	21.35	-285	15,373	-1.85%	大賣/鉅額交易
2019/01/25	1	21.15	1	21.15	21.20	0	15,427	0.00%
2019/01/24	2	21.05	0	0.00	21.15	2	15,386	0.01%
2019/01/23	65	21.15	0	0.00	21.15	65	15,689	0.41%
2019/01/22	0	0.00	5	21.34	21.35	-5	15,855	-0.03%
2019/01/21	3	21.30	23	21.30	21.40	-20	16,139	-0.12%
2019/01/18	0	0.00	8.1	21.02	21.20	-8.1	16,342	-0.05%
2019/01/17	6	20.85	1	20.90	20.95	5	16,698	0.03%
2019/01/16	4	20.99	10	21.05	21.00	-6	17,012	-0.04%
2019/01/15	1	21.00	0	0.00	21.10	1	17,393	0.01%
2019/01/11	4	20.93	23	20.95	21.00	-19	17,687	-0.11%
2019/01/10	0	0.00	12	20.77	20.90	-12	17,599	-0.07%
2019/01/09	251	20.63	5	20.71	20.70	246	17,810	1.38%	大買/鉅額交易
2019/01/08	5	20.31	0	0.00	20.30	5	17,839	0.03%
2019/01/07	1	20.25	1	20.30	20.30	0	18,123	0.00%
2019/01/04	4.1	20.15	4	20.10	20.20	0.1	18,456	0.00%
2019/01/03	0	0.00	2	20.25	20.10	-2	19,529	-0.01%
2018/12/28	0	0.00	0.1	20.20	20.10	-0.1	19,901	0.00%
2018/12/27	0	0.00	11	20.20	20.25	-11	19,989	-0.06%
2018/12/26	18	20.06	0	0.00	20.00	18	20,202	0.09%
2018/12/25	3	20.00	0	0.00	20.05	3	20,285	0.01%
2018/12/24	4	20.03	0	0.00	20.20	4	20,467	0.02%
2018/12/21	11	20.01	16	20.05	20.00	-5	20,553	-0.02%
2018/12/19	3	20.10	2	20.10	20.20	1	20,630	0.00%
2018/12/18	11	20.10	0	0.00	20.05	11	20,689	0.05%
2018/12/17	0.8	20.50	6	20.45	20.40	-5.3	20,559	-0.03%
2018/12/14	4	20.50	4	20.63	20.50	0	20,668	0.00%
2018/12/12	0	0.00	5	20.30	20.45	-5	20,676	-0.02%
2018/12/11	11	20.25	0	0.00	20.20	11	20,699	0.05%
2018/12/10	5	20.25	0	0.00	20.20	5	20,823	0.02%
2018/12/07	15	20.43	0	0.00	20.35	15	20,881	0.07%
2018/12/06	16	20.55	0	0.00	20.45	16	20,842	0.08%
2018/12/05	10	20.75	0	0.00	20.65	10	20,622	0.05%
2018/12/04	10	20.90	2	20.90	20.90	8	20,671	0.04%
2018/12/03	5	20.95	2	21.00	21.00	3	21,048	0.01%
2018/11/29	5	20.70	0	0.00	20.65	5	20,923	0.02%
2018/11/28	0	0.00	0.3	20.85	20.75	-0.3	20,813	0.00%
2018/11/27	6	20.69	0	0.00	20.70	6	20,751	0.03%
2018/11/23	78	20.70	0	0.00	20.75	78	20,746	0.38%
2018/11/21	8	20.84	0	0.00	20.95	8	20,971	0.04%
2018/11/20	1	21.00	1	21.05	21.00	0	20,952	0.00%
2018/11/19	5	21.35	4	21.34	21.15	1	20,867	0.00%
2018/11/16	5	21.16	0	0.00	21.30	5	20,940	0.02%
2018/11/15	1	21.05	0	0.00	21.25	1	21,101	0.00%
2018/11/14	1	21.05	0	0.00	21.25	1	21,141	0.00%
2018/11/13	0	0.00	4	20.98	21.10	-4	21,146	-0.02%
2018/11/12	0	0.00	1	21.10	21.10	-1	21,230	0.00%
2018/11/09	0	0.00	1	21.20	21.20	-1	21,388	0.00%
2018/11/08	44.7	21.06	49	21.11	21.35	-4.3	21,427	-0.02%
2018/11/07	2	20.98	0	0.00	21.10	2	21,259	0.01%
2018/11/06	0	0.00	0.3	20.95	20.95	-0.3	21,331	0.00%
2018/11/05	4	20.75	1	20.75	20.90	3	21,271	0.01%
2018/11/02	0	0.00	22	20.55	20.95	-22	21,327	-0.10%
2018/11/01	15	20.30	0	0.00	20.35	15	21,475	0.07%
2018/10/31	7	20.34	35	20.43	20.50	-28	21,654	-0.13%
2018/10/30	24	19.91	4	19.88	19.85	20	21,381	0.09%
2018/10/29	11	19.69	2	19.65	19.60	9	21,457	0.04%
2018/10/26	13.4	19.96	0	0.00	19.85	13.4	21,237	0.06%
2018/10/25	25	19.91	32	20.00	19.95	-7	20,989	-0.03%
2018/10/24	7.5	20.17	20	20.15	20.40	-12.5	20,864	-0.06%
2018/10/23	15.3	20.57	0	0.00	20.55	15.3	20,596	0.07%
2018/10/22	16	20.98	0	0.00	20.90	16	20,634	0.08%
2018/10/19	7	21.06	0	0.00	21.20	7	21,371	0.03%
2018/10/18	8	21.30	0	0.00	21.30	8	21,953	0.04%
2018/10/17	1	21.35	0	0.00	21.30	1	22,288	0.00%
2018/10/16	15	21.37	0	0.00	21.25	15	22,707	0.07%
2018/10/15	63	21.40	0	0.00	21.50	63	22,810	0.28%
2018/10/12	4.8	21.49	0	0.00	21.75	4.8	22,725	0.02%
2018/10/11	22	21.59	17	21.74	21.60	5	22,514	0.02%
2018/10/09	1	22.20	10	22.10	22.35	-9	21,684	-0.04%
2018/10/08	13	22.00	0	0.00	22.05	13	21,599	0.06%
2018/10/05	22	22.06	0	0.00	22.05	22	21,648	0.10%
2018/10/02	20	22.40	0	0.00	22.45	20	21,800	0.09%
2018/09/28	20.2	22.50	0	0.00	22.55	20.2	21,924	0.09%
2018/09/26	6.9	22.73	0	0.00	22.55	6.9	21,787	0.03%
2018/09/25	2	22.68	1.4	22.74	22.75	0.6	21,931	0.00%
2018/09/21	0	0.00	30	22.60	22.65	-30	21,926	-0.14%
2018/09/20	0	0.00	2	22.30	22.20	-2	21,815	-0.01%
2018/09/18	0	0.00	3.1	22.35	22.40	-3.1	21,967	-0.01%
2018/09/17	0	0.00	0.8	22.35	22.30	-0.8	22,111	0.00%
2018/09/14	6.4	22.40	12	22.45	22.35	-5.6	23,007	-0.02%
2018/09/12	1	22.30	0	0.00	22.25	1	23,916	0.00%
2018/09/10	8.2	22.20	14.7	22.22	22.30	-6.5	24,379	-0.03%
2018/09/07	0	0.00	5	22.40	22.30	-5	24,644	-0.02%
2018/09/06	0.1	22.10	0	0.00	22.00	0.1	24,498	0.00%
2018/09/05	2	22.30	0	0.00	22.25	2	24,306	0.01%
2018/09/04	2	22.45	15	22.47	22.45	-13	24,389	-0.05%
2018/09/03	4.4	22.43	1	22.45	22.45	3.4	24,495	0.01%
2018/08/31	1	22.35	0	0.00	22.60	1	24,580	0.00%
2018/08/30	11	22.37	0	22.45	22.45	11	24,596	0.04%
2018/08/29	0	0.00	11.3	22.50	22.60	-11.3	24,861	-0.05%
2018/08/28	0.8	22.45	0	0.00	22.45	0.8	24,888	0.00%
2018/08/27	30.1	22.11	14.7	22.15	22.25	15.5	24,877	0.06%
2018/08/24	3	22.17	0	0.00	22.25	3	25,024	0.01%
2018/08/23	0	0.00	22	22.38	22.35	-22	26,130	-0.08%
2018/08/22	0	0.00	37	22.24	22.25	-37	26,468	-0.14%
2018/08/21	0	0.00	10	21.95	22.00	-10	26,256	-0.04%
2018/08/20	0	0.00	20	21.85	21.80	-20	26,210	-0.08%
2018/08/17	0	0.00	20.3	21.83	21.75	-20.3	26,200	-0.08%
2018/08/16	0	0.00	21	21.70	21.80	-21	26,087	-0.08%
2018/08/15	10	21.70	1	21.75	21.55	9	26,034	0.03%
2018/08/14	3.7	21.71	997	21.67	21.70	-993.3	26,005	-3.82%	大賣/鉅額交易
2018/08/13	2	21.58	12	21.66	21.60	-10	26,031	-0.04%
2018/08/10	13	21.68	12	21.65	21.80	1	25,809	0.00%
2018/08/09	2	21.88	8	21.88	21.70	-6	25,901	-0.02%
2018/08/08	0.2	22.00	30	21.91	21.95	-29.8	25,510	-0.12%
2018/08/07	1	21.80	5	21.97	21.65	-4	25,626	-0.02%
2018/08/06	0	0.00	3	21.65	21.65	-3	25,757	-0.01%
2018/08/03	12	21.26	3	21.35	21.30	9	25,721	0.03%
2018/08/02	10	21.25	1	21.30	21.25	9	25,593	0.04%
2018/08/01	4	21.24	1	21.30	21.40	3	25,543	0.01%
2018/07/31	2	21.40	5	21.28	21.35	-3	25,618	-0.01%
2018/07/30	0	0.00	35.4	20.89	21.00	-35.4	25,488	-0.14%
2018/07/27	8	20.99	162	20.95	20.95	-154	25,593	-0.60%	大賣/鉅額交易
2018/07/26	1,046	21.00	641	21.05	21.10	405	25,359	1.60%	大買/大賣/鉅額交易
2018/07/25	593	22.44	23	22.42	22.45	570	24,594	2.32%	大買/鉅額交易
2018/07/24	25	22.22	121	22.35	22.35	-96	24,225	-0.40%	大賣/
2018/07/23	22	21.97	32	22.07	22.20	-10	23,943	-0.04%
2018/07/20	1	21.75	2	21.90	21.90	-1	23,817	0.00%
2018/07/19	0	0.00	1	21.80	21.80	-1	23,401	0.00%
2018/07/17	20	21.80	7	21.75	21.70	13	23,322	0.06%
2018/07/16	17	21.75	30	21.80	21.70	-13	23,204	-0.06%
2018/07/13	22	21.75	3	21.75	21.80	19	23,181	0.08%
2018/07/12	1	21.65	22	21.56	21.65	-21	22,993	-0.09%
2018/07/11	7	21.25	5	21.20	21.25	2	22,821	0.01%
2018/07/10	1	21.10	0	0.00	21.15	1	22,723	0.00%
2018/07/09	10	21.05	5	21.15	21.05	5	22,706	0.02%
2018/07/06	10	20.88	2	20.85	20.95	8	22,809	0.04%
2018/07/05	23	20.91	55	21.00	20.90	-32	22,934	-0.14%
2018/07/04	7.7	20.96	0	0.00	20.90	7.7	23,080	0.03%
2018/07/03	13	21.03	0	0.00	20.95	13	23,244	0.06%
2018/07/02	1	21.10	0	0.00	21.05	1	23,287	0.00%
2018/06/29	1	21.00	25	21.21	21.25	-24	23,269	-0.10%
2018/06/28	17	20.90	0	0.00	20.90	17	23,018	0.07%
2018/06/27	5	21.04	0	0.00	21.00	5	22,898	0.02%
2018/06/26	12	21.08	0	0.00	21.10	12	22,866	0.05%
2018/06/25	3	21.12	11	21.20	21.15	-8	22,765	-0.04%
2018/06/22	25	20.90	0	0.00	20.90	25	22,187	0.11%
2018/06/21	26	21.05	0	0.00	21.05	26	21,835	0.12%
2018/06/20	46	21.28	5.8	21.17	21.20	40.2	21,448	0.19%
2018/06/19	14	21.31	0	0.00	21.20	14	21,255	0.07%
2018/06/15	31	21.50	2	21.45	21.50	29	20,993	0.14%
2018/06/14	14	21.51	15	21.50	21.40	-1	20,688	0.00%
2018/06/13	8	21.87	1	21.85	21.75	7	20,651	0.03%
2018/06/12	11	21.90	1	21.90	21.95	10	20,943	0.05%
2018/06/11	6	21.95	2.1	21.85	21.90	3.9	20,742	0.02%
2018/06/08	0	0.00	6.3	21.85	21.85	-6.3	20,647	-0.03%
2018/06/07	1	21.90	1.7	21.87	21.90	-0.7	20,550	0.00%
2018/06/06	1	21.50	12	21.73	21.80	-11	20,481	-0.05%
2018/06/05	0	0.00	33	21.40	21.50	-33	20,094	-0.16%
2018/06/04	0	0.00	30	21.16	21.25	-30	19,888	-0.15%
2018/06/01	2	20.95	21	21.00	21.10	-19	19,806	-0.10%
2018/05/31	42	20.97	0	0.00	20.90	42	19,617	0.21%
2018/05/30	15	21.04	0	0.00	21.00	15	18,518	0.08%
2018/05/28	30	21.17	0	0.00	21.25	30	18,174	0.17%
2018/05/25	4	21.19	0	0.00	21.15	4	18,447	0.02%
2018/05/24	0.3	21.20	0.1	21.20	21.20	0.1	18,530	0.00%
2018/05/22	1	21.20	2	21.20	21.25	-1	18,789	-0.01%
2018/05/21	2	21.18	20	21.25	21.25	-18	19,174	-0.09%
2018/05/17	15	21.25	1	21.30	21.15	14	19,752	0.07%
2018/05/16	1	21.05	38.7	21.05	21.10	-37.7	19,724	-0.19%
2018/05/15	15	21.15	1	21.25	21.15	14	20,236	0.07%
2018/05/14	3	21.23	167	21.24	21.20	-164	21,219	-0.77%	大賣/鉅額交易
2018/05/11	17	20.90	10	20.85	20.90	7	20,891	0.03%
2018/05/10	7.7	20.72	2	20.80	20.80	5.7	20,762	0.03%
2018/05/09	0	0.00	2	20.75	20.70	-2	20,623	-0.01%
2018/05/08	1	20.70	0	0.00	20.70	1	20,609	0.00%
2018/05/07	8	20.65	1	20.70	20.70	7	20,482	0.03%
2018/05/04	33	20.53	2	20.70	20.70	31	20,229	0.15%
2018/05/03	7	20.59	0.1	20.60	20.55	6.9	19,964	0.03%
2018/05/02	2	20.80	159	20.86	20.85	-157	19,853	-0.79%	大賣/鉅額交易
2018/04/30	5	20.85	244	20.89	21.00	-239	19,823	-1.21%	大賣/鉅額交易
2018/04/27	0	0.00	1	20.60	20.60	-1	19,442	-0.01%
2018/04/26	0.2	20.50	30	20.47	20.55	-29.8	19,337	-0.15%
2018/04/25	5	20.15	0	0.00	20.25	5	18,756	0.03%
2018/04/24	0	0.00	23	20.25	20.25	-23	18,750	-0.12%
2018/04/23	0	0.00	1	20.15	20.15	-1	18,664	-0.01%
2018/04/20	9	20.29	6	20.29	20.35	3	18,459	0.02%
2018/04/19	6	20.20	5	20.15	20.20	1	18,391	0.01%
2018/04/18	10	20.05	1	20.05	20.10	9	18,405	0.05%
2018/04/17	2	20.10	2	20.00	20.05	0	18,418	0.00%
2018/04/16	1	20.00	2	20.05	20.15	-1	18,419	-0.01%
2018/04/13	8	20.13	7	20.12	20.05	1	18,429	0.01%
2018/04/12	11	20.10	4	20.04	20.10	7	18,673	0.04%
2018/04/11	0	0.00	215.1	19.93	20.00	-215.1	18,618	-1.16%	大賣/鉅額交易
2018/04/10	36.7	19.61	303	19.68	19.80	-266.3	18,443	-1.44%	大賣/鉅額交易
2018/04/09	1	19.45	0	0.00	19.60	1	18,617	0.01%
2018/04/03	6	19.41	8	19.49	19.45	-2	18,393	-0.01%
2018/04/02	12	19.51	5	19.55	19.50	7	18,244	0.04%
2018/03/31	1	19.55	0	0.00	19.55	1	18,130	0.01%
2018/03/30	2	19.55	107	19.59	19.50	-105	18,148	-0.58%	大賣/鉅額交易
2018/03/29	127	19.50	240	19.52	19.60	-113	18,061	-0.63%	大買/大賣/鉅額交易
2018/03/28	0	0.00	1	19.45	19.50	-1	17,940	-0.01%
2018/03/27	1	19.40	0	0.00	19.45	1	17,863	0.01%
2018/03/26	24	19.35	0	0.00	19.35	24	17,556	0.14%
2018/03/23	49	19.38	0	0.00	19.40	49	17,404	0.28%
2018/03/22	1	19.70	20	19.60	19.60	-19	17,160	-0.11%
2018/03/20	28	19.50	2	19.55	19.50	26	17,193	0.15%
2018/03/19	26	19.40	1	19.50	19.60	25	17,095	0.15%
2018/03/16	30	19.33	10	19.35	19.30	20	16,798	0.12%
2018/03/15	8	19.40	2	19.40	19.35	6	16,415	0.04%
2018/03/13	0.9	19.55	0	0.00	19.55	0.9	16,419	0.01%
2018/03/12	0	0.00	0.7	19.50	19.50	-0.7	16,407	0.00%
2018/03/09	1	19.35	0	0.00	19.40	1	16,501	0.01%
2018/03/08	10	19.38	0	0.00	19.35	10	16,711	0.06%
2018/03/07	1.4	19.36	0	0.00	19.40	1.4	16,752	0.01%
2018/03/06	0	0.00	2	19.30	19.35	-2	17,009	-0.01%
2018/03/05	10	19.24	0	0.00	19.20	10	17,229	0.06%
2018/03/01	6	19.45	6	19.45	19.40	0	17,038	0.00%
2018/02/27	1	19.35	4	19.50	19.35	-3	16,915	-0.02%
2018/02/26	1	19.35	1.7	19.50	19.50	-0.7	16,660	0.00%
2018/02/23	1	19.35	0	0.00	19.30	1	16,730	0.01%
2018/02/22	3.8	19.30	2	19.25	19.30	1.8	17,184	0.01%
2018/02/21	0	0.00	76	19.28	19.30	-76	17,463	-0.44%
2018/02/12	46.8	18.87	0	0.00	18.80	46.8	17,075	0.27%
2018/02/09	50	18.66	0	0.00	18.70	50	16,791	0.30%
2018/02/08	0	0.00	60	18.85	18.90	-60	16,543	-0.36%
2018/02/07	43	18.84	32	19.00	18.65	11	16,492	0.07%
2018/02/06	557	18.56	83.7	18.53	18.50	473.3	16,036	2.95%	大買/鉅額交易
2018/02/05	101	19.05	10	19.10	19.10	91	14,890	0.61%	大買/
2018/02/02	100	19.20	0	0.00	19.30	100	14,702	0.68%
2018/01/31	110	19.20	150	19.20	19.20	-40	14,772	-0.27%	大買/大賣/
2018/01/30	113	19.31	0	0.00	19.30	113	14,652	0.77%	大買/鉅額交易
2018/01/29	0	0.00	20	19.45	19.50	-20	14,592	-0.14%
2018/01/25	0	0.00	1	19.50	19.50	-1	14,466	-0.01%
2018/01/24	19	19.33	52	19.45	19.45	-33	14,371	-0.23%
2018/01/23	0	0.00	4	19.40	19.55	-4	14,207	-0.03%
2018/01/22	1	19.55	0	0.00	19.60	1	14,192	0.01%
2018/01/19	0	0.00	22	19.55	19.60	-22	14,125	-0.16%
2018/01/18	49	19.54	1.2	19.54	19.55	47.8	14,103	0.34%
2018/01/17	1	19.45	21	19.48	19.50	-20	14,104	-0.14%
2018/01/16	37.3	19.48	52	19.55	19.45	-14.7	13,944	-0.11%
2018/01/15	1	19.50	50	19.55	19.50	-49	13,804	-0.35%
2018/01/12	2	19.48	0	0.00	19.50	2	13,625	0.01%
2018/01/11	2	19.48	36	19.53	19.55	-34	13,433	-0.25%
2018/01/10	25.1	19.52	10	19.55	19.60	15.1	13,576	0.11%
2018/01/09	0.7	19.50	2	19.55	19.60	-1.3	13,486	-0.01%
2018/01/08	6	19.35	12	19.53	19.60	-6	13,493	-0.04%
2018/01/05	7	19.30	2	19.30	19.35	5	13,108	0.04%
2018/01/04	2.3	19.25	5	19.29	19.30	-2.7	13,178	-0.02%
2018/01/03	31	19.20	32.6	19.19	19.35	-1.6	13,256	-0.01%
2018/01/02	42	18.89	5	18.90	18.90	37	12,821	0.29%