玉山金 (2884)-凱基-三重券商分點個股進出

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
27.05
漲跌
▼0.15
漲幅
-0.55%
成交量
18,586張
產業
上市金融類股
3161人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉山金 (2884)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/04/24	1	27.20	0	0.00	27.05	1	23,463	0.00%
2024/04/23	0	0.00	20.8	27.23	27.20	-20.8	23,582	-0.09%
2024/04/22	80	27.10	79	26.99	27.05	1	23,508	0.00%
2024/04/19	3.3	26.44	1	26.55	26.55	2.3	23,286	0.01%
2024/04/18	3	26.85	4	26.89	27.00	-1	22,782	0.00%
2024/04/17	9.2	26.28	1	26.55	26.50	8.2	22,603	0.04%
2024/04/16	52.4	26.51	1.5	26.72	26.30	50.9	22,238	0.23%
2024/04/15	5.1	26.90	1	26.90	27.05	4.1	21,578	0.02%
2024/04/12	14.3	27.04	0	0.00	27.10	14.3	21,487	0.07%
2024/04/11	3.1	27.05	0	0.00	27.25	3.1	21,342	0.01%
2024/04/10	7.5	27.19	2.8	27.20	27.15	4.7	21,272	0.02%
2024/04/09	14.6	27.14	5	27.19	27.30	9.6	21,201	0.05%
2024/04/08	3	27.00	13.2	27.13	27.15	-10.2	21,091	-0.05%
2024/04/03	22.4	26.98	20	26.99	26.90	2.4	20,964	0.01%
2024/04/02	29	27.22	26	27.24	27.30	3	20,732	0.01%
2024/04/01	0.8	27.25	2	27.35	27.35	-1.2	20,725	-0.01%
2024/03/29	6.1	27.34	12	27.21	27.25	-5.9	20,636	-0.03%
2024/03/28	5.5	27.15	1	27.20	27.15	4.5	20,438	0.02%
2024/03/27	14.3	27.17	3	27.25	27.20	11.2	20,255	0.06%
2024/03/26	1	27.30	46.2	27.17	27.35	-45.2	20,157	-0.22%
2024/03/25	3	27.05	35	27.09	27.05	-32	19,831	-0.16%
2024/03/22	52	27.10	48.1	27.08	27.10	3.9	19,769	0.02%
2024/03/21	15.4	26.67	14	26.74	26.75	1.4	19,355	0.01%
2024/03/20	1.1	26.45	8.1	26.60	26.50	-7	19,372	-0.04%
2024/03/19	53.4	26.46	66	26.47	26.55	-12.6	19,384	-0.07%
2024/03/18	63	26.50	40	26.58	26.50	23	19,138	0.12%
2024/03/15	11.6	26.04	30.4	26.14	26.20	-18.9	18,545	-0.10%
2024/03/14	35	25.95	11	26.00	26.05	24	17,906	0.13%
2024/03/13	94.1	25.60	20	25.55	25.70	74.1	17,429	0.42%
2024/03/12	4.2	25.56	13.5	25.55	25.65	-9.3	17,248	-0.05%
2024/03/11	2	25.33	47.2	25.40	25.50	-45.2	17,255	-0.26%
2024/03/08	36.1	25.21	13	25.33	25.30	23.1	17,111	0.14%
2024/03/07	48	25.32	29.7	25.44	25.40	18.3	16,848	0.11%
2024/03/06	59.5	25.36	2.7	25.35	25.40	56.8	16,754	0.34%
2024/03/05	12	25.32	21	25.37	25.30	-9	17,078	-0.05%
2024/03/04	31.2	25.35	16.4	25.31	25.35	14.9	17,106	0.09%
2024/03/01	27.1	25.14	30	25.26	25.35	-3	17,143	-0.02%
2024/02/29	16.4	25.14	27.1	25.28	25.25	-10.6	17,045	-0.06%
2024/02/27	21	25.07	35.9	25.02	25.10	-14.9	16,349	-0.09%
2024/02/26	15.7	24.33	0.3	24.45	24.35	15.4	15,680	0.10%
2024/02/23	25.1	24.46	29.1	24.46	24.40	-4	15,393	-0.03%
2024/02/22	8.6	24.57	0.7	24.65	24.50	7.9	15,548	0.05%
2024/02/21	2.3	24.62	14.1	24.70	24.65	-11.8	15,462	-0.08%
2024/02/20	7.3	24.81	1	24.80	24.75	6.3	15,474	0.04%
2024/02/19	5.2	24.75	1.2	24.71	24.80	4	15,942	0.03%
2024/02/16	2.5	24.66	6	24.64	24.65	-3.5	16,164	-0.02%
2024/02/15	5	24.66	3.2	24.70	24.65	1.8	16,245	0.01%
2024/02/05	69.3	24.53	0	0.00	24.50	69.3	16,018	0.43%
2024/02/02	7.8	24.77	3	24.80	24.85	4.8	15,635	0.03%
2024/02/01	2	24.80	4	24.80	24.90	-2	15,583	-0.01%
2024/01/31	2.2	24.75	1	24.75	24.75	1.2	15,622	0.01%
2024/01/30	62.4	24.80	0	0.00	24.75	62.4	15,642	0.40%
2024/01/29	8.7	24.83	55.2	24.87	25.00	-46.5	15,754	-0.29%
2024/01/26	6.1	24.78	1.7	24.89	24.85	4.3	15,870	0.03%
2024/01/25	2	24.65	5	24.62	24.65	-3	15,891	-0.02%
2024/01/24	17	24.60	0.3	24.70	24.65	16.7	15,832	0.11%
2024/01/23	21.2	24.62	0	0.00	24.65	21.2	15,780	0.13%
2024/01/22	22	24.58	10	24.58	24.55	12	15,738	0.08%
2024/01/19	10.2	24.63	2	24.65	24.70	8.2	15,569	0.05%
2024/01/18	11.1	24.59	2	24.60	24.55	9.1	15,506	0.06%
2024/01/17	27.4	24.73	0	0.00	24.60	27.4	15,396	0.18%
2024/01/16	26.4	25.08	0	0.00	25.00	26.4	15,148	0.17%
2024/01/15	5.1	25.40	0	0.00	25.40	5.1	14,957	0.03%
2024/01/12	11	25.30	0	0.00	25.35	11	15,170	0.07%
2024/01/11	5.1	25.44	0	0.00	25.40	5.1	15,220	0.03%
2024/01/10	9	25.43	0	0.00	25.40	9	15,145	0.06%
2024/01/09	10.4	25.68	1	25.65	25.50	9.4	15,226	0.06%
2024/01/08	0.4	25.80	4.1	25.88	25.80	-3.7	15,229	-0.02%
2024/01/05	2.1	25.70	0.2	25.65	25.65	1.8	15,177	0.01%
2024/01/04	2	25.60	1	25.65	25.70	1	15,318	0.01%
2024/01/03	3.4	25.58	13.9	25.59	25.60	-10.5	15,632	-0.07%
2024/01/02	2	25.75	26	25.81	25.90	-24	15,580	-0.15%
2023/12/29	2.1	25.77	1	25.75	25.80	1.1	15,639	0.01%
2023/12/28	15.8	25.70	13.6	25.78	25.80	2.2	15,982	0.01%
2023/12/27	2.2	25.69	3	25.65	25.70	-0.8	15,958	-0.01%
2023/12/26	1.3	25.40	0.3	25.45	25.50	0.9	15,869	0.01%
2023/12/25	2	25.35	3	25.35	25.35	-1	15,844	-0.01%
2023/12/22	5.1	25.30	10	25.35	25.40	-5	15,902	-0.03%
2023/12/21	4	25.25	1.8	25.36	25.40	2.2	15,928	0.01%
2023/12/20	1.1	25.40	0	0.00	25.40	1.1	15,837	0.01%
2023/12/19	5.1	25.40	20.3	25.43	25.50	-15.2	15,759	-0.10%
2023/12/18	1.2	25.56	0	0.00	25.65	1.2	15,928	0.01%
2023/12/15	0.1	25.65	9.9	25.75	25.70	-9.9	16,006	-0.06%
2023/12/14	2	25.65	34.1	25.70	25.75	-32.1	15,631	-0.21%
2023/12/13	2	25.43	0	0.00	25.45	2	15,320	0.01%
2023/12/12	2.2	25.50	0	0.00	25.50	2.2	15,780	0.01%
2023/12/11	2.2	25.52	14	25.55	25.60	-11.8	15,935	-0.07%
2023/12/08	0	0.00	2	25.60	25.60	-2	15,933	-0.01%
2023/12/07	1.1	25.40	1.4	25.48	25.50	-0.4	15,995	0.00%
2023/12/06	0	0.00	15.4	25.58	25.55	-15.4	16,053	-0.10%
2023/12/05	2	25.28	0	0.00	25.45	2	15,903	0.01%
2023/12/04	2.2	25.25	3	25.15	25.25	-0.8	15,964	0.00%
2023/12/01	2.1	25.25	0.6	25.25	25.25	1.5	16,050	0.01%
2023/11/30	1.3	25.58	5	25.65	25.60	-3.7	15,938	-0.02%
2023/11/29	0.3	25.55	3.1	25.70	25.55	-2.7	15,390	-0.02%
2023/11/28	0	0.00	7	25.54	25.70	-7	15,247	-0.05%
2023/11/27	3.7	25.41	21.2	25.37	25.35	-17.5	15,485	-0.11%
2023/11/24	2.1	25.40	0.1	25.40	25.50	1.9	15,446	0.01%
2023/11/22	1.2	25.51	1	25.50	25.50	0.2	15,421	0.00%
2023/11/21	7.8	25.54	17.2	25.54	25.70	-9.4	15,392	-0.06%
2023/11/20	1.1	25.10	4	25.13	25.20	-3	15,160	-0.02%
2023/11/17	1.6	25.15	10	25.22	25.15	-8.4	15,128	-0.06%
2023/11/16	0.5	24.75	61.8	24.86	25.15	-61.3	15,028	-0.41%
2023/11/15	5.5	24.51	24	24.60	24.60	-18.5	14,492	-0.13%
2023/11/14	1.2	24.43	11	24.45	24.50	-9.8	14,218	-0.07%
2023/11/13	1.1	24.50	0.4	24.50	24.50	0.6	14,179	0.00%
2023/11/10	3	24.48	0.2	24.50	24.50	2.8	14,489	0.02%
2023/11/09	0.2	24.53	8	24.50	24.45	-7.9	14,577	-0.05%
2023/11/08	1.6	24.55	1	24.65	24.55	0.6	14,809	0.00%
2023/11/07	2.2	24.40	6	24.35	24.50	-3.8	14,679	-0.03%
2023/11/06	1.2	24.55	10	24.70	24.55	-8.8	14,703	-0.06%
2023/11/03	4	24.35	2	24.43	24.35	2	14,523	0.01%
2023/11/02	1	24.20	23	24.23	24.15	-22	14,579	-0.15%
2023/11/01	3	23.87	0	0.00	23.85	3	14,552	0.02%
2023/10/31	2	23.88	10	23.85	23.85	-8	14,678	-0.05%
2023/10/30	14.8	23.88	13.2	23.89	23.85	1.6	14,894	0.01%
2023/10/27	0.2	24.00	0	0.00	24.00	0.2	14,857	0.00%
2023/10/26	5	23.86	3	23.90	23.80	2	15,070	0.01%
2023/10/25	7.1	23.95	5	23.99	23.95	2.1	15,050	0.01%
2023/10/24	9.1	23.95	0	0.00	23.95	9.1	15,626	0.06%
2023/10/23	3	23.90	13.1	23.95	24.05	-10.1	16,228	-0.06%
2023/10/20	10.3	23.98	4	24.15	24.00	6.3	16,482	0.04%
2023/10/19	2.1	24.25	5	24.32	24.20	-3	16,384	-0.02%
2023/10/18	2.1	24.50	1	24.55	24.50	1.1	16,613	0.01%
2023/10/17	0	0.00	1	24.70	24.70	-1	16,772	-0.01%
2023/10/16	6.3	24.64	20	24.70	24.70	-13.7	16,846	-0.08%
2023/10/13	2.1	24.55	3	24.65	24.65	-1	16,874	-0.01%
2023/10/12	2.3	24.73	16.6	24.70	24.75	-14.4	17,048	-0.08%
2023/10/11	0.1	24.60	18	24.53	24.60	-17.9	17,071	-0.10%
2023/10/06	10	24.10	0	0.00	24.20	10	16,857	0.06%
2023/10/05	10	23.95	1	24.00	24.00	9	16,946	0.05%
2023/10/04	39.7	23.84	0	0.00	23.80	39.7	16,918	0.23%
2023/10/03	3.1	24.15	3	24.10	24.10	0.1	16,657	0.00%
2023/10/02	3	24.20	0	0.00	24.15	3	16,730	0.02%
2023/09/28	3.5	24.22	4	24.25	24.25	-0.5	17,234	0.00%
2023/09/27	0	24.20	0	0.00	24.15	0	17,375	0.00%
2023/09/26	8.3	24.12	4.2	24.15	24.15	4.1	17,441	0.02%
2023/09/25	0.7	24.31	8.2	24.24	24.30	-7.4	17,418	-0.04%
2023/09/22	1.1	24.11	0	0.00	24.10	1.1	17,676	0.01%
2023/09/21	28	24.11	0	0.00	24.05	28	17,755	0.16%
2023/09/20	2.1	24.38	3	24.40	24.35	-0.9	17,558	-0.01%
2023/09/19	11.1	24.41	0	0.00	24.45	11.1	17,476	0.06%
2023/09/18	53	24.45	11.6	24.45	24.45	41.5	17,648	0.24%
2023/09/15	20.1	24.42	1	24.75	24.40	19.1	17,710	0.11%
2023/09/14	0	0.00	16.2	24.62	24.80	-16.2	17,220	-0.09%
2023/09/13	1.3	24.27	18	24.30	24.30	-16.7	17,044	-0.10%
2023/09/12	1.5	24.17	20	24.15	24.25	-18.6	17,281	-0.11%
2023/09/11	6.2	24.15	4.7	24.14	24.15	1.5	17,201	0.01%
2023/09/08	22.1	24.23	0.3	24.30	24.20	21.8	17,161	0.13%
2023/09/07	21.1	24.26	0	0.00	24.20	21.1	17,201	0.12%
2023/09/06	36	24.41	0	0.00	24.35	36	17,154	0.21%
2023/09/05	16.4	24.52	0	0.00	24.50	16.4	17,051	0.10%
2023/09/04	2.1	24.63	0	24.65	24.60	2.1	17,088	0.01%
2023/09/01	12	24.57	0.5	24.63	24.55	11.5	17,206	0.07%
2023/08/31	5.2	24.52	0	24.80	24.45	5.2	17,334	0.03%
2023/08/30	4.2	24.86	3	24.85	24.80	1.2	17,105	0.01%
2023/08/29	0.3	24.65	0	0.00	24.60	0.3	17,267	0.00%
2023/08/28	0.2	24.65	7.2	24.57	24.50	-7	17,312	-0.04%
2023/08/25	4.8	24.41	0	0.00	24.35	4.8	17,853	0.03%
2023/08/24	13.2	24.40	0	0.00	24.40	13.2	17,935	0.07%
2023/08/23	2.4	24.56	0.6	24.70	24.55	1.7	17,763	0.01%
2023/08/22	11.4	24.71	0.3	24.80	24.65	11.1	17,798	0.06%
2023/08/21	12.2	24.83	2	24.85	24.85	10.2	17,833	0.06%
2023/08/18	7	24.61	1	24.60	24.60	6	17,896	0.03%
2023/08/17	19.7	24.40	11	24.40	24.50	8.7	17,943	0.05%
2023/08/16	19.2	24.60	0	0.00	24.55	19.2	17,968	0.11%
2023/08/15	19.3	25.16	0	25.15	25.00	19.3	18,074	0.11%
2023/08/14	3.5	25.49	3.7	25.42	25.35	-0.2	18,157	0.00%
2023/08/11	6.2	25.81	12	25.80	25.70	-5.8	18,303	-0.03%
2023/08/10	3.5	25.79	0	0.00	25.85	3.5	18,654	0.02%
2023/08/09	1	25.65	2	25.80	25.90	-1	18,587	-0.01%
2023/08/08	0.2	25.70	2.4	25.64	25.60	-2.2	18,629	-0.01%
2023/08/07	0	0.00	5	25.75	25.75	-5	18,521	-0.03%
2023/08/04	12	25.60	15	25.70	25.55	-3	19,029	-0.02%
2023/08/02	32.7	25.70	0	0.00	25.65	32.7	19,034	0.17%
2023/08/01	11	25.90	5	25.95	25.95	6	18,926	0.03%
2023/07/31	3.1	25.90	7	25.90	25.85	-4	18,911	-0.02%
2023/07/28	72.1	25.95	0.1	26.00	25.95	72	18,840	0.38%
2023/07/27	93.4	25.99	0	0.00	26.00	93.4	19,073	0.49%
2023/07/26	2.6	26.90	22.3	26.76	26.95	-19.7	18,746	-0.11%
2023/07/25	7	26.46	186	26.30	26.55	-179	18,198	-0.98%	大賣/鉅額交易
2023/07/24	0.3	26.27	0	0.00	26.25	0.3	17,976	0.00%
2023/07/21	2	26.45	5.1	26.58	26.45	-3.1	17,922	-0.02%
2023/07/20	2	26.50	34.2	26.53	26.60	-32.2	17,686	-0.18%
2023/07/19	0	0.00	2	26.50	26.45	-2	17,536	-0.01%
2023/07/18	0.4	26.42	12.4	26.40	26.45	-12	17,454	-0.07%
2023/07/17	10	26.40	25	26.41	26.45	-15	17,439	-0.09%
2023/07/14	1	26.10	6	26.22	26.30	-5	17,330	-0.03%
2023/07/13	14.9	26.04	7	26.09	26.00	7.8	17,212	0.05%
2023/07/12	0.1	25.75	0	0.00	25.95	0.1	17,202	0.00%
2023/07/11	3	25.80	53.2	25.69	25.80	-50.2	17,178	-0.29%
2023/07/10	28.6	25.42	5	25.40	25.45	23.6	17,133	0.14%
2023/07/07	37	25.49	10	25.55	25.55	27	17,090	0.16%
2023/07/06	10	25.87	0.1	25.95	25.80	9.9	17,046	0.06%
2023/07/05	0	0.00	2	26.10	26.15	-2	16,503	-0.01%
2023/07/04	1.2	26.01	10.4	26.01	26.05	-9.2	16,516	-0.06%
2023/07/03	6	26.16	2.3	26.33	26.20	3.7	17,050	0.02%
2023/06/30	1	26.10	11	26.16	26.05	-10	17,383	-0.06%
2023/06/29	27	25.97	45	26.05	25.95	-18	17,356	-0.10%
2023/06/28	0	0.00	0.4	26.20	26.10	-0.4	17,343	0.00%
2023/06/27	9	26.18	0	0.00	26.20	9	17,375	0.05%
2023/06/26	1.2	26.30	0.3	26.40	26.35	0.9	17,445	0.00%
2023/06/21	2.1	26.35	20.2	26.35	26.40	-18.1	17,372	-0.10%
2023/06/20	2.2	26.20	8.1	26.25	26.30	-5.9	17,509	-0.03%
2023/06/19	0	0.00	7.1	26.10	26.30	-7.1	17,602	-0.04%
2023/06/16	1	26.25	0	0.00	26.20	1	17,763	0.01%
2023/06/15	3.9	26.18	13.2	26.21	26.25	-9.4	17,695	-0.05%
2023/06/14	1.7	26.31	1	26.20	26.25	0.7	18,005	0.00%
2023/06/13	3.2	26.19	15.4	26.35	26.30	-12.2	18,799	-0.06%
2023/06/12	8	26.20	3.1	26.15	26.20	4.9	18,972	0.03%
2023/06/09	4.4	26.59	7.3	26.59	26.50	-2.9	19,209	-0.02%
2023/06/08	1	26.55	3	26.60	26.60	-2	19,690	-0.01%
2023/06/07	6.1	26.64	9	26.61	26.70	-2.9	20,013	-0.01%
2023/06/06	4.1	26.55	10.2	26.58	26.55	-6.1	20,186	-0.03%
2023/06/05	0.5	26.33	39.1	26.33	26.35	-38.7	20,288	-0.19%
2023/06/02	3	26.10	13.3	26.00	26.00	-10.3	20,283	-0.05%
2023/06/01	2.4	25.86	0	0.00	25.85	2.4	20,341	0.01%
2023/05/31	9	25.91	0	0.00	25.90	9	20,433	0.04%
2023/05/30	1.3	25.91	6	25.91	25.90	-4.7	20,093	-0.02%
2023/05/29	5	25.87	4.8	25.89	25.80	0.2	20,295	0.00%
2023/05/26	6.9	25.87	0	25.85	25.75	6.8	21,019	0.03%
2023/05/25	3.1	25.81	2	25.80	25.80	1.1	21,338	0.01%
2023/05/24	3.1	25.97	4	26.00	26.10	-0.9	21,844	0.00%
2023/05/23	1	26.25	20.1	26.10	26.10	-19.1	24,309	-0.08%
2023/05/22	1.2	26.20	28	26.26	26.20	-26.8	24,670	-0.11%
2023/05/19	1.7	26.20	22.5	26.17	26.30	-20.8	24,822	-0.08%
2023/05/18	2.1	25.92	6	25.98	26.00	-3.9	24,535	-0.02%
2023/05/17	1	25.75	12	25.87	25.90	-11	24,518	-0.04%
2023/05/16	1	25.40	35.8	25.51	25.70	-34.8	24,504	-0.14%
2023/05/15	3.9	25.17	3	25.25	25.30	0.9	24,649	0.00%
2023/05/12	2.3	25.30	5.3	25.27	25.25	-3.1	24,732	-0.01%
2023/05/11	13.6	25.36	1.1	25.36	25.45	12.5	24,717	0.05%
2023/05/10	4.8	25.45	9.1	25.47	25.50	-4.3	24,967	-0.02%
2023/05/09	5	24.95	7	25.00	25.05	-2	24,612	-0.01%
2023/05/08	21.4	25.00	10.2	25.00	24.95	11.2	24,684	0.05%
2023/05/05	6.6	24.94	13	24.91	24.95	-6.4	24,564	-0.03%
2023/05/04	1.2	24.77	16	24.80	24.90	-14.8	24,734	-0.06%
2023/05/03	21.3	24.72	19.4	24.77	24.80	1.9	24,849	0.01%
2023/05/02	17.1	24.62	3.5	24.82	24.90	13.6	25,028	0.05%
2023/04/28	0	0.00	2	24.85	24.95	-2	25,602	-0.01%
2023/04/27	3	24.77	0	0.00	24.80	3	25,915	0.01%
2023/04/26	12	24.90	5	24.95	24.95	7	26,074	0.03%
2023/04/25	21	25.00	13	25.00	24.95	8	26,059	0.03%
2023/04/24	1.2	24.82	15	24.98	25.00	-13.8	26,186	-0.05%
2023/04/21	2	24.85	2	24.80	24.85	0	26,318	0.00%
2023/04/20	12	24.85	4.2	24.95	24.90	7.8	26,408	0.03%
2023/04/19	38.4	25.02	8.7	25.04	25.05	29.7	26,893	0.11%
2023/04/18	2.3	25.16	5.3	25.22	25.30	-3	26,824	-0.01%
2023/04/17	0.2	25.25	0	0.00	25.25	0.2	26,845	0.00%
2023/04/14	0	25.35	1	25.45	25.45	-1	26,928	0.00%
2023/04/13	0	0.00	3	25.20	25.30	-3	26,870	-0.01%
2023/04/12	20	25.15	5	25.16	25.30	15	26,846	0.06%
2023/04/11	2.2	25.15	15	25.19	25.25	-12.8	26,870	-0.05%
2023/04/10	1	24.95	6	24.90	25.00	-5	26,754	-0.02%
2023/04/07	12	24.99	27	25.10	25.00	-15	26,718	-0.06%
2023/04/06	17.4	25.42	22.1	25.45	25.45	-4.7	26,524	-0.02%
2023/03/31	0.8	25.16	25.3	25.14	25.30	-24.5	25,953	-0.09%
2023/03/30	3.8	24.96	15.2	25.00	25.00	-11.4	25,577	-0.04%
2023/03/29	22.1	24.88	4	24.86	24.90	18.1	25,366	0.07%
2023/03/28	2.3	24.75	1.2	24.72	24.80	1.1	25,574	0.00%
2023/03/27	10.2	24.65	20	24.70	24.70	-9.8	25,631	-0.04%
2023/03/24	1.4	24.65	7	24.68	24.70	-5.6	25,780	-0.02%
2023/03/23	0.2	24.56	8	24.51	24.65	-7.8	25,780	-0.03%
2023/03/22	42	24.35	30	24.30	24.45	12	25,746	0.05%
2023/03/21	9.1	23.94	7	24.05	23.95	2.1	25,969	0.01%
2023/03/20	17.3	23.69	3.3	23.66	23.75	14.1	25,940	0.05%
2023/03/17	40.4	23.71	30	23.72	23.70	10.4	25,820	0.04%
2023/03/16	47.6	23.60	783.9	23.52	23.55	-736.3	25,737	-2.86%	大賣/鉅額交易
2023/03/15	19	24.09	20	24.05	24.00	-1	25,346	0.00%
2023/03/14	18.1	24.12	100	24.10	24.05	-81.9	25,227	-0.32%
2023/03/13	24.5	24.25	13	24.30	24.35	11.5	24,999	0.05%
2023/03/10	24.6	24.61	63.2	24.59	24.55	-38.6	24,830	-0.16%
2023/03/09	32.4	24.86	3	24.83	24.85	29.4	24,730	0.12%
2023/03/08	5.2	24.93	3.8	24.99	25.00	1.4	25,046	0.01%
2023/03/07	2.7	24.91	1.2	24.92	25.00	1.5	25,186	0.01%
2023/03/06	65	24.84	15.7	24.85	24.85	49.3	25,275	0.20%
2023/03/03	14	24.69	6	24.68	24.65	8	25,394	0.03%
2023/03/02	12.2	24.67	35	24.70	24.70	-22.8	25,413	-0.09%
2023/03/01	10	24.78	12.4	24.85	24.80	-2.4	25,464	-0.01%
2023/02/24	11.2	24.90	24	24.88	24.95	-12.9	25,274	-0.05%
2023/02/23	30.3	24.92	254.8	24.94	24.95	-224.5	24,712	-0.91%	大賣/鉅額交易
2023/02/22	36.8	24.75	33.7	24.65	24.90	3.1	24,520	0.01%
2023/02/21	183.6	24.73	82.2	24.72	24.75	101.4	24,211	0.42%	大買/鉅額交易
2023/02/20	6.5	25.98	20.2	26.04	26.00	-13.7	22,032	-0.06%
2023/02/17	29.2	25.35	7.5	25.30	25.40	21.7	22,020	0.10%
2023/02/16	7	25.17	0	0.00	25.10	7	22,302	0.03%
2023/02/15	18.9	25.08	0	0.00	25.05	18.9	22,859	0.08%
2023/02/14	14.4	25.26	18	25.30	25.25	-3.6	22,744	-0.02%
2023/02/13	49.2	25.10	59.8	24.88	25.20	-10.6	22,744	-0.05%
2023/02/10	3	24.70	9	24.68	24.70	-6	22,403	-0.03%
2023/02/09	36.8	24.62	0.2	24.65	24.60	36.6	22,403	0.16%
2023/02/08	30.2	24.47	0	0.00	24.50	30.2	22,448	0.13%
2023/02/07	22.2	24.51	0.3	24.55	24.40	21.9	22,204	0.10%
2023/02/06	27.5	24.58	1	24.60	24.50	26.5	22,109	0.12%
2023/02/03	6	24.67	0.2	24.80	24.70	5.8	21,991	0.03%
2023/02/02	47.9	24.65	11	24.65	24.65	36.9	22,066	0.17%
2023/02/01	18.1	24.65	1	24.70	24.65	17.1	21,983	0.08%
2023/01/31	7.9	24.65	0	0.00	24.50	7.9	22,091	0.04%
2023/01/30	4.2	24.55	21.2	24.54	24.90	-17	21,892	-0.08%
2023/01/17	25.5	24.28	0	0.00	24.15	25.5	21,493	0.12%
2023/01/16	1	24.40	2	24.50	24.45	-1	21,542	0.00%
2023/01/13	2	24.35	3	24.35	24.25	-1	21,747	0.00%
2023/01/12	7.3	24.16	0	0.00	24.05	7.3	22,253	0.03%
2023/01/11	5.1	24.41	0	0.00	24.20	5.1	22,618	0.02%
2023/01/10	12.4	24.44	1.1	24.42	24.50	11.3	23,176	0.05%
2023/01/09	57	24.45	58	24.46	24.60	-1	23,482	0.00%
2023/01/06	1.5	24.03	0.3	24.05	23.95	1.2	23,520	0.01%
2023/01/05	2	24.00	0	0.00	24.00	2	24,293	0.01%
2023/01/04	22.3	23.82	0	0.00	23.80	22.3	24,469	0.09%
2023/01/03	10.2	23.88	0	0.00	24.00	10.2	24,994	0.04%
2022/12/30	4	24.10	0	0.00	24.05	4	25,089	0.02%
2022/12/29	10.3	23.93	1.5	24.00	24.10	8.8	25,674	0.03%
2022/12/28	2.1	24.10	0	0.00	24.05	2.1	25,844	0.01%
2022/12/27	1	24.35	0	0.00	24.30	1	26,088	0.00%
2022/12/26	0.2	24.25	0	0.00	24.15	0.2	26,483	0.00%
2022/12/23	3.4	24.08	0	0.00	24.10	3.4	26,908	0.01%
2022/12/22	4	24.25	0	0.00	24.35	4	27,330	0.01%
2022/12/21	6	24.00	4	23.99	24.10	2	27,681	0.01%
2022/12/20	32.4	24.00	17.1	23.99	24.00	15.2	27,990	0.05%
2022/12/19	8	24.11	10.3	24.20	24.30	-2.3	28,030	-0.01%
2022/12/16	9.1	24.30	51	24.25	24.25	-42	28,079	-0.15%
2022/12/15	5	24.61	0	0.00	24.60	5	28,313	0.02%
2022/12/14	0.4	24.60	2	24.65	24.65	-1.7	28,358	-0.01%
2022/12/13	7.6	24.16	5	24.20	24.20	2.6	28,309	0.01%
2022/12/12	5.5	24.45	30	24.65	24.55	-24.5	27,953	-0.09%
2022/12/09	4.6	24.67	0	0.00	24.65	4.6	28,309	0.02%
2022/12/08	0	24.58	8	24.51	24.65	-8	28,421	-0.03%
2022/12/07	4	24.45	0	0.00	24.40	4	28,384	0.01%
2022/12/06	5	24.11	4	24.20	24.20	1	28,176	0.00%
2022/12/05	4.2	24.22	1.3	24.47	24.25	2.9	28,230	0.01%
2022/12/02	34.1	24.25	1	24.45	24.15	33.1	28,164	0.12%
2022/12/01	67.1	24.75	0	0.00	24.60	67.1	28,065	0.24%
2022/11/30	17.5	24.63	14	24.75	24.80	3.5	27,907	0.01%
2022/11/29	2.2	24.26	32	24.39	24.50	-29.8	27,597	-0.11%
2022/11/28	17	23.85	0	0.00	24.10	17	27,285	0.06%
2022/11/25	15.1	24.01	2	24.00	24.15	13.1	27,359	0.05%
2022/11/24	11.1	24.12	13	24.11	24.25	-2	27,342	-0.01%
2022/11/23	25	23.96	2	24.00	24.00	23	27,320	0.08%
2022/11/22	10	23.64	2	23.73	23.75	8	27,186	0.03%
2022/11/21	3.4	23.59	1	23.75	23.75	2.4	27,053	0.01%
2022/11/18	13	23.53	2	23.60	23.70	11	26,863	0.04%
2022/11/17	8.3	23.71	0	0.00	23.75	8.3	26,730	0.03%
2022/11/16	13.4	24.06	1	24.00	24.00	12.4	26,587	0.05%
2022/11/15	22.1	24.13	3	24.08	24.20	19.1	26,305	0.07%
2022/11/14	12.2	23.97	3	23.97	24.05	9.2	25,900	0.04%
2022/11/11	37	23.94	5	23.85	24.00	32	25,449	0.13%
2022/11/10	8.1	23.23	1	23.30	23.20	7.1	24,852	0.03%
2022/11/09	21.1	23.44	6	23.40	23.45	15.1	24,785	0.06%
2022/11/08	6.2	23.44	1	23.40	23.50	5.2	24,490	0.02%
2022/11/07	24.2	23.32	2	23.40	23.50	22.2	24,427	0.09%
2022/11/04	11.1	22.96	2	22.90	23.05	9.1	24,457	0.04%
2022/11/03	4.1	23.08	0	0.00	23.05	4.1	24,429	0.02%
2022/11/02	15.5	23.37	0	0.00	23.25	15.5	24,583	0.06%
2022/11/01	7.2	23.35	1	23.45	23.40	6.2	24,560	0.03%
2022/10/31	18	23.36	17.2	23.37	23.20	0.8	24,549	0.00%
2022/10/28	16.1	23.16	0	0.00	23.15	16.1	24,458	0.07%
2022/10/27	7	23.19	2.3	23.43	23.10	4.7	24,668	0.02%
2022/10/26	23	23.10	11	23.34	23.20	12	24,592	0.05%
2022/10/25	6.5	22.65	2	22.75	22.80	4.5	24,368	0.02%
2022/10/24	7	22.78	1	22.90	22.85	6	24,346	0.02%
2022/10/21	10.1	22.89	2	23.00	22.95	8.1	24,367	0.03%
2022/10/20	16.1	22.15	19	22.08	22.55	-2.9	24,420	-0.01%
2022/10/19	28.3	22.69	11	22.66	22.50	17.3	24,148	0.07%
2022/10/18	14.6	22.90	31	22.94	23.00	-16.4	24,006	-0.07%
2022/10/17	30.5	23.13	11.1	23.12	23.10	19.4	23,675	0.08%
2022/10/14	42.6	23.71	2	23.60	23.55	40.6	23,619	0.17%
2022/10/13	76.9	24.01	54	23.72	23.75	22.9	23,349	0.10%
2022/10/12	17.1	24.52	14.3	24.29	24.60	2.8	22,797	0.01%
2022/10/11	64.3	24.56	42	24.55	24.40	22.3	22,867	0.10%
2022/10/07	10.2	25.36	0	0.00	25.30	10.2	22,305	0.05%
2022/10/06	10.1	25.31	0	0.00	25.45	10.1	22,453	0.04%
2022/10/05	14.2	25.34	2	25.25	25.25	12.2	22,312	0.05%
2022/10/04	16.1	25.34	3	25.33	25.30	13.1	22,603	0.06%
2022/10/03	20.2	25.41	11	25.35	25.35	9.2	23,041	0.04%
2022/09/30	28.1	25.86	10	25.95	25.75	18.1	22,887	0.08%
2022/09/29	25.1	26.00	1	26.05	26.10	24.1	22,759	0.11%
2022/09/28	18.1	26.13	3	26.08	26.10	15.1	22,658	0.07%
2022/09/27	14.3	26.20	2	26.25	26.15	12.3	22,376	0.06%
2022/09/26	11.7	26.43	3.9	26.46	26.35	7.7	22,217	0.03%
2022/09/23	21	26.80	6	26.84	26.75	15	22,276	0.07%
2022/09/22	34.5	26.85	0	0.00	26.80	34.5	22,245	0.16%
2022/09/21	7	27.29	2	27.30	27.30	5	21,945	0.02%
2022/09/20	15.1	27.33	0.1	27.50	27.40	15	21,898	0.07%
2022/09/19	3.2	27.46	0	27.55	27.40	3.2	21,916	0.01%
2022/09/16	16	27.41	1	27.35	27.40	15	21,998	0.07%
2022/09/15	4	27.40	0	0.00	27.55	4	21,723	0.02%
2022/09/14	6.4	27.43	1.1	27.60	27.40	5.3	21,826	0.02%
2022/09/13	4.3	27.81	0	0.00	27.75	4.3	21,825	0.02%
2022/09/12	12.1	27.58	3.2	27.61	27.75	8.9	21,909	0.04%
2022/09/08	3	27.40	0	0.00	27.50	3	22,215	0.01%
2022/09/07	37.3	27.42	11	27.46	27.30	26.3	22,493	0.12%
2022/09/06	0.2	27.80	11	27.80	27.80	-10.8	22,502	-0.05%
2022/09/05	11.1	27.54	0	0.00	27.55	11.1	22,607	0.05%
2022/09/02	14.8	27.66	4	27.65	27.60	10.8	22,677	0.05%
2022/09/01	19.6	27.70	0	0.00	27.65	19.6	22,680	0.09%
2022/08/31	13.2	27.81	2.4	28.05	28.20	10.8	22,507	0.05%
2022/08/30	6	27.69	13	27.60	27.65	-7	22,279	-0.03%
2022/08/29	8.7	27.68	0	0.00	27.70	8.7	22,262	0.04%
2022/08/26	1	27.85	5	28.00	28.00	-4	22,205	-0.02%
2022/08/25	2.8	27.83	6.4	27.76	27.80	-3.6	22,389	-0.02%
2022/08/24	3	27.58	8	27.63	27.65	-5	22,660	-0.02%
2022/08/23	7.1	27.55	2	27.55	27.55	5.1	23,486	0.02%
2022/08/22	7.4	27.84	4	27.83	27.80	3.4	23,625	0.01%
2022/08/19	2	27.98	4	28.10	28.05	-2	23,772	-0.01%
2022/08/18	4	27.99	9	28.07	28.05	-5	24,571	-0.02%
2022/08/17	3.4	28.23	4	28.15	28.25	-0.6	24,592	0.00%
2022/08/16	3.1	28.20	8	28.25	28.30	-4.9	24,579	-0.02%
2022/08/15	8.2	28.38	1.2	28.42	28.35	7	24,915	0.03%
2022/08/12	1	28.35	0.3	28.60	28.45	0.7	25,136	0.00%
2022/08/11	6	28.44	7.1	28.50	28.50	-1.1	25,489	0.00%
2022/08/10	5	28.18	4	28.24	28.15	1	25,919	0.00%
2022/08/09	9.2	27.90	4	27.93	28.10	5.2	26,201	0.02%
2022/08/08	1	27.50	10	27.35	27.60	-9	26,293	-0.03%
2022/08/05	14	27.53	22	27.53	27.55	-8	26,864	-0.03%
2022/08/04	5	27.19	32	27.11	27.30	-27	27,340	-0.10%
2022/08/03	33.2	27.01	0.1	27.05	27.20	33.1	27,583	0.12%
2022/08/02	11	27.15	6	27.43	27.35	5	28,013	0.02%
2022/08/01	9.2	27.27	2.9	27.26	27.20	6.4	28,162	0.02%
2022/07/29	15.7	27.45	1.1	27.40	27.50	14.6	28,435	0.05%
2022/07/28	51.2	27.42	9.9	27.53	27.65	41.3	28,289	0.15%
2022/07/27	61.2	29.11	9.1	29.27	29.35	52	28,025	0.19%
2022/07/26	20.4	29.22	1	29.15	29.20	19.4	27,904	0.07%
2022/07/25	4	29.34	5	29.23	29.15	-1	27,790	0.00%
2022/07/22	61.1	28.71	16.3	28.97	29.05	44.8	27,909	0.16%
2022/07/21	9	28.18	1	28.45	28.45	8	27,922	0.03%
2022/07/20	14.3	28.02	0	0.00	27.85	14.3	27,933	0.05%
2022/07/19	108.3	27.73	5	27.88	27.85	103.3	27,927	0.37%	大買/鉅額交易
2022/07/18	4	27.95	7	27.66	28.00	-3	28,027	-0.01%
2022/07/15	123.1	27.15	0	0.00	27.20	123.1	27,870	0.44%	大買/鉅額交易
2022/07/14	29	27.34	2	27.50	27.40	27	27,967	0.10%
2022/07/13	21.2	27.11	3	27.22	27.10	18.2	27,947	0.07%
2022/07/12	10.3	26.61	12.5	26.59	26.50	-2.2	28,125	-0.01%
2022/07/11	44.3	27.14	25.1	27.20	27.05	19.2	27,990	0.07%
2022/07/08	8.3	28.46	13	28.60	28.30	-4.7	28,352	-0.02%
2022/07/07	3	28.38	0	0.00	28.60	3	28,510	0.01%
2022/07/06	6	28.73	2	28.85	28.60	4	28,719	0.01%
2022/07/05	1	29.00	0.6	29.35	29.05	0.5	29,133	0.00%
2022/07/04	17.6	29.00	5.2	29.11	28.95	12.4	29,590	0.04%
2022/07/01	7	29.00	8	29.14	29.10	-1	30,456	0.00%
2022/06/30	17	29.06	0	0.00	29.00	17	30,507	0.06%
2022/06/29	3.2	29.48	22.5	29.64	29.40	-19.4	30,565	-0.06%
2022/06/28	0	0.00	20	29.65	29.70	-20	30,665	-0.07%
2022/06/27	2.1	29.87	10	29.90	29.70	-7.9	30,904	-0.03%
2022/06/24	0	0.00	5	29.50	29.65	-5	31,025	-0.02%
2022/06/23	0	0.00	4	29.30	29.40	-4	31,097	-0.01%
2022/06/22	16.2	28.97	0	0.00	28.95	16.2	30,976	0.05%
2022/06/21	5.2	29.45	2.5	29.38	29.50	2.6	30,840	0.01%
2022/06/20	2.1	29.37	2	29.47	29.00	0.1	30,838	0.00%
2022/06/17	13	29.05	12	28.96	29.10	1	30,830	0.00%
2022/06/16	1	29.45	1	29.65	29.50	0	30,482	0.00%
2022/06/15	1	29.00	0	0.00	29.15	1	30,603	0.00%
2022/06/14	3	29.12	3.2	29.40	29.45	-0.2	30,745	0.00%
2022/06/13	51.2	28.87	1	28.95	28.90	50.2	30,810	0.16%
2022/06/10	3	29.30	0	0.00	29.15	3	30,665	0.01%
2022/06/09	40	29.07	0	0.00	29.15	40	30,719	0.13%
2022/06/08	6	29.48	0	0.00	29.50	6	30,664	0.02%
2022/06/07	7	29.40	0	0.00	29.35	7	30,891	0.02%
2022/06/06	1	29.50	0	0.00	29.60	1	31,008	0.00%
2022/06/02	15	29.55	20	29.65	29.55	-5	31,306	-0.02%
2022/06/01	7	29.99	0	0.00	29.80	7	31,558	0.02%
2022/05/31	0.7	30.40	51	29.70	30.60	-50.3	31,353	-0.16%
2022/05/30	64.2	29.89	14.2	29.88	30.05	50	30,566	0.16%
2022/05/27	6	29.33	9	29.42	29.40	-3	30,477	-0.01%
2022/05/26	45.1	28.87	12	28.89	28.80	33.1	30,519	0.11%
2022/05/25	5	29.51	2.3	29.53	29.55	2.7	30,243	0.01%
2022/05/24	26	29.49	2	29.75	29.45	24	30,635	0.08%
2022/05/23	0.2	29.53	4	29.54	29.45	-3.8	30,589	-0.01%
2022/05/20	17.1	28.98	6	28.89	28.90	11.1	30,556	0.04%
2022/05/19	22	28.80	5	28.80	28.75	17	30,358	0.06%
2022/05/18	78	28.97	62	29.37	29.60	16	29,968	0.05%
2022/05/17	21	28.83	1	28.70	28.60	20	29,719	0.07%
2022/05/16	7	29.33	22	29.14	29.10	-15	29,628	-0.05%
2022/05/13	119.2	29.29	11	29.35	29.45	108.2	29,513	0.37%	大買/鉅額交易
2022/05/12	23.3	29.67	10	29.70	29.50	13.3	29,045	0.05%
2022/05/11	12	30.55	20	30.50	30.65	-8	28,676	-0.03%
2022/05/10	29	29.95	13.6	30.31	30.35	15.4	28,560	0.05%
2022/05/09	21.3	30.77	51	30.78	30.70	-29.7	28,178	-0.11%
2022/05/06	71.2	31.50	18.6	31.39	31.80	52.5	28,159	0.19%
2022/05/05	10.1	32.21	2	32.50	32.10	8.1	28,325	0.03%
2022/05/04	24.7	32.50	3	32.50	32.40	21.7	28,119	0.08%
2022/05/03	48.2	33.10	67	32.82	32.70	-18.8	28,203	-0.07%
2022/04/29	37.3	33.50	78	33.50	33.85	-40.7	27,989	-0.15%
2022/04/28	6	33.16	3	33.25	33.30	3	27,975	0.01%
2022/04/27	36.7	33.02	24.3	33.01	33.20	12.4	27,580	0.04%
2022/04/26	7	32.87	89	33.19	33.45	-82	27,301	-0.30%
2022/04/25	4	32.36	20	32.40	32.45	-16	26,959	-0.06%
2022/04/22	49	32.84	3.1	33.00	33.00	45.9	26,784	0.17%
2022/04/21	9.3	32.13	1	32.55	32.20	8.3	26,673	0.03%
2022/04/20	19.2	31.99	48.8	31.98	32.50	-29.7	26,892	-0.11%
2022/04/19	24	32.16	0	0.00	32.15	24	26,908	0.09%
2022/04/18	38.3	32.28	13.1	32.03	32.20	25.3	26,963	0.09%
2022/04/15	20.2	33.38	15	33.46	33.30	5.2	26,415	0.02%
2022/04/14	52.9	33.78	24.4	33.58	33.35	28.6	26,342	0.11%
2022/04/13	4.8	35.11	4	35.31	35.25	0.8	25,645	0.00%
2022/04/12	9.1	35.01	7	35.01	35.15	2.1	25,441	0.01%
2022/04/11	20	35.07	6.5	35.07	35.35	13.5	25,024	0.05%
2022/04/08	1.4	34.66	51.2	34.12	34.85	-49.9	24,284	-0.21%
2022/04/07	16.1	34.35	11.3	34.25	33.75	4.8	23,842	0.02%
2022/04/06	3.2	33.80	61	33.35	34.05	-57.8	22,977	-0.25%
2022/04/01	13	33.00	3	33.07	33.00	10	22,610	0.04%
2022/03/31	13.1	33.03	7.1	33.04	33.05	6	22,363	0.03%
2022/03/30	2	32.72	43	32.84	32.85	-41	22,078	-0.19%
2022/03/29	13.5	32.32	26.1	32.29	32.30	-12.6	21,769	-0.06%
2022/03/28	10	31.63	21.8	31.75	32.10	-11.8	21,517	-0.05%
2022/03/25	0	0.00	12	31.73	31.80	-12	21,349	-0.06%
2022/03/24	11.7	31.70	8	31.70	31.80	3.7	21,255	0.02%
2022/03/23	4.6	31.61	35	31.55	31.70	-30.5	21,237	-0.14%
2022/03/22	5.3	31.26	11.3	31.21	31.40	-6	20,979	-0.03%
2022/03/21	0	0.00	3	31.20	31.15	-3	20,700	-0.01%
2022/03/18	4	31.18	17.2	31.19	31.05	-13.2	20,610	-0.06%
2022/03/17	15	30.87	27.6	31.05	30.90	-12.6	20,246	-0.06%
2022/03/16	0	0.00	21.3	30.44	30.50	-21.3	19,838	-0.11%
2022/03/15	7	30.01	28.2	30.01	30.10	-21.2	19,599	-0.11%
2022/03/14	6.2	30.02	10.4	30.02	30.05	-4.3	19,488	-0.02%
2022/03/11	6	29.95	10	30.00	29.95	-4	19,522	-0.02%
2022/03/10	8	29.54	9	29.73	29.90	-1	19,461	-0.01%
2022/03/09	6	29.01	11	29.00	28.80	-5	19,237	-0.03%
2022/03/08	16.1	28.88	8	28.69	28.95	8.1	19,069	0.04%
2022/03/07	35	29.09	38	29.10	29.20	-3	18,755	-0.02%
2022/03/04	6	29.52	3	29.60	29.70	3	18,877	0.02%
2022/03/03	11	29.76	6	29.89	29.95	5	18,961	0.03%
2022/03/02	5	29.86	5	29.81	29.90	0	19,008	0.00%
2022/03/01	6.7	29.84	8.4	29.76	29.80	-1.8	18,859	-0.01%
2022/02/25	31.2	29.26	3	29.35	29.45	28.2	19,000	0.15%
2022/02/24	35.2	29.47	23.7	29.58	29.60	11.6	18,467	0.06%
2022/02/23	12.1	29.98	28	30.00	30.00	-16	18,052	-0.09%
2022/02/22	39	29.84	60.2	29.83	30.00	-21.2	18,132	-0.12%
2022/02/21	8.3	30.17	2.4	30.23	30.20	5.9	17,846	0.03%
2022/02/18	3	30.38	1	30.35	30.35	2	17,825	0.01%
2022/02/17	20.1	30.61	3	30.68	30.50	17.1	17,913	0.10%
2022/02/16	17.5	30.68	14.8	30.56	30.65	2.7	17,857	0.02%
2022/02/15	1	30.30	6	30.33	30.25	-5	17,736	-0.03%
2022/02/14	3	30.17	265	30.30	30.35	-262	18,057	-1.45%	大賣/鉅額交易
2022/02/11	0.2	30.20	5.9	30.29	30.40	-5.7	18,304	-0.03%
2022/02/10	2	30.13	10.9	30.17	30.30	-8.9	18,248	-0.05%
2022/02/09	2	30.10	23	30.26	30.35	-21	18,159	-0.12%
2022/02/08	2	30.05	34.6	30.16	30.10	-32.6	17,802	-0.18%
2022/02/07	37.1	29.55	45	29.63	29.95	-7.9	17,460	-0.05%
2022/01/26	5	28.97	11.7	28.94	29.00	-6.7	16,923	-0.04%
2022/01/25	14	28.50	13.5	28.76	28.85	0.5	16,852	0.00%
2022/01/24	19	28.53	23	28.83	28.85	-4	16,611	-0.02%
2022/01/21	11	28.72	1	28.75	28.85	10	16,652	0.06%
2022/01/20	8	28.82	26.1	28.94	28.95	-18.1	16,580	-0.11%
2022/01/19	7	29.00	25	29.05	29.00	-18	16,539	-0.11%
2022/01/18	15	29.21	6.4	29.30	29.20	8.6	16,580	0.05%
2022/01/17	19.3	29.13	2.2	29.16	29.20	17.1	16,515	0.10%
2022/01/14	59.2	29.39	105.1	29.41	29.50	-45.9	16,375	-0.28%	大賣/
2022/01/13	5	29.40	34	29.63	29.90	-29	16,353	-0.18%
2022/01/12	5	29.30	22	29.36	29.40	-17	16,038	-0.11%
2022/01/11	1	29.30	38.8	29.08	29.30	-37.8	15,830	-0.24%
2022/01/10	50	28.86	3.3	28.85	28.95	46.7	15,589	0.30%
2022/01/07	5.1	28.92	32.2	28.94	28.95	-27.1	15,599	-0.17%
2022/01/06	17.1	28.49	64.6	28.50	28.55	-47.5	15,267	-0.31%
2022/01/05	0	0.00	7	28.20	28.20	-7	14,964	-0.05%
2022/01/04	55	28.05	31	28.00	28.10	24	15,078	0.16%
2022/01/03	8	28.04	0.1	28.10	28.00	7.9	15,109	0.05%
2021/12/30	32.1	28.00	533.7	28.05	28.05	-501.7	15,184	-3.30%	大賣/鉅額交易
2021/12/29	46.6	28.01	88.5	28.01	28.05	-41.9	15,235	-0.28%
2021/12/28	5.1	27.95	4.1	27.95	28.00	1	15,216	0.01%
2021/12/27	1	27.90	0	0.00	27.95	1	15,232	0.01%
2021/12/24	5	27.92	1	27.95	27.95	4	15,526	0.03%
2021/12/23	3	27.85	0.5	27.90	27.90	2.5	15,713	0.02%
2021/12/22	1.1	27.81	4	27.95	27.90	-2.9	15,935	-0.02%
2021/12/20	9	27.74	0	0.00	27.80	9	16,105	0.06%
2021/12/17	0.1	27.90	5.1	27.98	28.00	-5	16,162	-0.03%
2021/12/16	1	27.75	0	0.00	27.85	1	16,103	0.01%
2021/12/15	2.5	27.71	5	27.70	27.70	-2.5	16,649	-0.02%
2021/12/14	6	27.68	1	27.65	27.75	5	17,018	0.03%
2021/12/13	7	27.92	2	28.00	27.85	5	17,039	0.03%
2021/12/09	0	0.00	4	28.00	28.00	-4	17,054	-0.02%
2021/12/08	12.9	27.99	23	28.00	28.00	-10.1	17,096	-0.06%
2021/12/07	3	27.85	4	27.98	28.00	-1	17,150	-0.01%
2021/12/06	0	0.00	0.4	27.90	27.90	-0.4	17,161	0.00%
2021/12/03	0.5	27.80	11	27.83	27.85	-10.5	17,375	-0.06%
2021/12/02	2	27.55	3	27.52	27.70	-1	17,391	-0.01%
2021/12/01	3.1	27.35	17.9	27.51	27.55	-14.8	17,536	-0.08%
2021/11/30	13	26.99	102	27.40	26.95	-89	17,713	-0.50%	大賣/
2021/11/29	7.2	27.25	9	27.23	27.20	-1.8	17,555	-0.01%
2021/11/26	10.1	27.55	1	27.50	27.60	9.1	18,159	0.05%
2021/11/25	1.5	27.83	48	27.86	27.90	-46.5	19,582	-0.24%
2021/11/24	0.8	27.85	20.5	27.93	28.00	-19.7	20,638	-0.10%
2021/11/23	36	27.35	3.7	27.33	27.40	32.3	21,097	0.15%
2021/11/22	11.1	27.32	0	0.00	27.50	11.1	21,440	0.05%
2021/11/19	18.1	27.74	1	27.80	27.65	17.1	21,606	0.08%
2021/11/18	11	27.90	24.6	27.91	27.95	-13.6	22,181	-0.06%
2021/11/17	4	27.90	27.3	27.90	27.95	-23.3	22,368	-0.10%
2021/11/16	21	27.89	37	27.85	27.90	-16	22,525	-0.07%
2021/11/15	4	27.83	47.1	27.89	27.95	-43.1	22,819	-0.19%
2021/11/12	20	27.66	14.3	27.66	27.60	5.7	22,868	0.02%
2021/11/11	5.9	27.53	128	27.61	27.75	-122.1	23,019	-0.53%	大賣/鉅額交易
2021/11/10	3.7	27.33	59.8	27.29	27.35	-56	22,766	-0.25%
2021/11/09	0	0.00	17.4	26.89	27.00	-17.4	22,490	-0.08%
2021/11/08	2	26.90	3.8	26.84	26.90	-1.8	22,524	-0.01%
2021/11/05	17	26.71	3.2	26.75	26.80	13.8	22,508	0.06%
2021/11/04	1.1	26.74	9.1	26.72	26.70	-7.9	22,650	-0.04%
2021/11/03	0	0.00	1	26.65	26.70	-1	22,821	0.00%
2021/11/02	0	0.00	4	26.71	26.70	-4	22,957	-0.02%
2021/11/01	4	26.69	2	26.65	26.65	2	23,062	0.01%
2021/10/29	1	26.45	0	0.00	26.55	1	23,108	0.00%
2021/10/28	8	26.66	1	26.80	26.60	7	22,959	0.03%
2021/10/27	2	26.73	3	26.75	26.75	-1	23,112	0.00%
2021/10/26	1.4	26.57	8.1	26.59	26.65	-6.7	23,197	-0.03%
2021/10/25	2	26.35	9	26.39	26.35	-7	23,185	-0.03%
2021/10/22	0.6	26.45	2	26.50	26.45	-1.4	23,368	-0.01%
2021/10/21	0	0.00	9	26.42	26.50	-9	23,477	-0.04%
2021/10/20	0.5	26.25	5	26.30	26.30	-4.5	23,426	-0.02%
2021/10/19	3	26.20	0	0.00	26.25	3	23,572	0.01%
2021/10/18	0.3	26.25	0	0.00	26.20	0.3	23,748	0.00%
2021/10/15	2.1	26.10	4.2	26.12	26.20	-2.1	23,849	-0.01%
2021/10/14	7.6	26.11	0	0.00	26.10	7.6	23,979	0.03%
2021/10/13	0.4	26.15	1	26.15	26.15	-0.6	24,116	0.00%
2021/10/12	1	26.05	3	26.00	26.15	-2	24,346	-0.01%
2021/10/08	10.7	26.06	1.2	26.11	26.00	9.5	24,156	0.04%
2021/10/07	0	0.00	3.4	26.23	26.25	-3.4	24,320	-0.01%
2021/10/06	6.4	25.97	1.2	25.98	26.05	5.1	24,491	0.02%
2021/10/05	13.4	25.90	97.7	25.90	25.90	-84.2	24,529	-0.34%
2021/10/04	5.5	26.05	9.6	26.06	26.00	-4.1	24,580	-0.02%
2021/10/01	28.2	26.04	96	26.00	26.10	-67.8	24,614	-0.28%
2021/09/30	0.6	26.28	15	26.31	26.30	-14.3	24,461	-0.06%
2021/09/29	11	26.20	1	26.40	26.35	10	24,349	0.04%
2021/09/28	1	26.30	0	0.00	26.40	1	24,262	0.00%
2021/09/27	2	26.40	6	26.43	26.40	-4	24,322	-0.02%
2021/09/24	2	26.25	11.2	26.33	26.30	-9.2	24,287	-0.04%
2021/09/23	2.8	26.12	5	26.25	26.25	-2.2	24,375	-0.01%
2021/09/22	44.6	25.88	5	25.85	25.90	39.6	24,477	0.16%
2021/09/17	8	26.26	6	26.33	26.25	2	24,030	0.01%
2021/09/16	4	26.31	4	26.30	26.35	0	23,797	0.00%
2021/09/15	1.5	26.32	0	0.00	26.30	1.5	23,745	0.01%
2021/09/14	1	26.30	19.1	26.32	26.35	-18.1	23,843	-0.08%
2021/09/13	3.1	26.27	1	26.30	26.30	2.1	23,811	0.01%
2021/09/10	9	26.21	3	26.20	26.30	6	23,932	0.03%
2021/09/09	0.1	26.25	0.5	26.45	26.25	-0.4	24,207	0.00%
2021/09/08	12	26.19	13	26.20	26.25	-1	24,179	0.00%
2021/09/07	3.1	26.15	7	26.23	26.25	-3.9	24,088	-0.02%
2021/09/06	10	26.25	11.5	26.27	26.25	-1.5	23,993	-0.01%
2021/09/03	2.1	26.25	4.2	26.20	26.30	-2.1	23,818	-0.01%
2021/09/02	18.1	26.07	27.1	26.16	26.25	-9	23,598	-0.04%
2021/09/01	78.1	26.08	9	26.09	26.05	69.1	23,230	0.30%
2021/08/31	65.1	26.14	16	26.15	26.60	49.1	22,507	0.22%
2021/08/30	292	27.81	45.9	27.81	27.85	246.1	20,942	1.18%	大買/鉅額交易
2021/08/27	6	27.63	32	27.53	27.70	-26	19,846	-0.13%
2021/08/26	0	0.00	50	27.35	27.40	-50	19,041	-0.26%
2021/08/25	1.5	27.37	15	27.34	27.35	-13.5	18,798	-0.07%
2021/08/24	1.1	27.20	45	27.14	27.30	-43.9	18,566	-0.24%
2021/08/23	0.1	26.95	10	26.95	26.90	-9.9	17,996	-0.06%
2021/08/20	4	26.80	7.2	26.86	26.85	-3.2	17,928	-0.02%
2021/08/19	58.5	26.80	3.3	26.87	26.95	55.2	18,302	0.30%
2021/08/18	2.3	26.85	14.5	26.92	27.00	-12.2	17,916	-0.07%
2021/08/17	2.5	26.68	4	26.75	26.95	-1.6	17,749	-0.01%
2021/08/16	2	26.65	1.1	26.71	26.70	0.9	17,505	0.01%
2021/08/13	1	26.85	6.2	26.90	26.95	-5.2	17,345	-0.03%
2021/08/11	20.1	26.95	13	26.95	27.00	7.1	17,244	0.04%
2021/08/10	0	0.00	25.8	26.93	27.00	-25.8	17,443	-0.15%
2021/08/09	51	26.80	10.5	26.90	26.90	40.5	18,082	0.22%
2021/08/06	11	26.85	0	0.00	26.85	11	18,103	0.06%
2021/08/05	6.5	26.89	8	26.93	26.90	-1.5	18,629	-0.01%
2021/08/04	62.2	26.86	4.8	26.89	26.90	57.4	20,131	0.29%
2021/08/03	0	0.00	5.5	26.91	26.95	-5.5	20,465	-0.03%
2021/08/02	3.5	26.86	48	26.79	26.90	-44.5	20,712	-0.21%
2021/07/30	12.1	26.63	8	26.60	26.50	4.1	20,574	0.02%
2021/07/29	0	0.00	12.7	26.54	26.60	-12.7	20,545	-0.06%
2021/07/28	0	0.00	1.3	26.39	26.50	-1.3	20,655	-0.01%
2021/07/27	12.2	26.47	8	26.50	26.50	4.2	21,197	0.02%
2021/07/26	3	26.57	7	26.59	26.50	-4	21,430	-0.02%
2021/07/23	0	0.00	17	26.57	26.60	-17	21,524	-0.08%
2021/07/22	1	26.40	14	26.40	26.45	-13	21,421	-0.06%
2021/07/21	3.7	26.32	11	26.30	26.35	-7.3	21,320	-0.03%
2021/07/20	10.5	26.37	1	26.35	26.40	9.5	21,381	0.04%
2021/07/19	6	26.34	0	0.00	26.40	6	21,433	0.03%
2021/07/16	2.1	26.38	25.4	26.46	26.50	-23.4	21,724	-0.11%
2021/07/15	2	26.33	3	26.35	26.35	-1	21,674	0.00%
2021/07/14	1	26.25	2	26.25	26.30	-1	21,797	0.00%
2021/07/13	7	26.24	34.6	26.26	26.25	-27.6	21,942	-0.13%
2021/07/12	22	26.30	15	26.26	26.25	7	22,083	0.03%
2021/07/09	10.6	26.09	2.3	26.13	26.20	8.3	22,478	0.04%
2021/07/08	13	26.10	20.1	26.10	26.20	-7.1	22,743	-0.03%
2021/07/07	24	26.13	26	26.10	26.15	-2	22,891	-0.01%
2021/07/06	5.2	26.13	32.2	26.11	26.15	-27	23,074	-0.12%
2021/07/05	0	0.00	39.4	26.02	26.05	-39.4	23,161	-0.17%
2021/07/02	0.2	26.00	4.1	25.96	26.00	-3.9	23,201	-0.02%
2021/07/01	8	26.03	9.4	26.08	26.00	-1.4	23,204	-0.01%
2021/06/30	5	26.25	4	26.23	26.30	1	23,240	0.00%
2021/06/29	0.2	26.15	10	26.13	26.15	-9.8	23,187	-0.04%
2021/06/28	2.1	26.20	15	26.25	26.25	-13	23,308	-0.06%
2021/06/25	2	26.10	5	26.06	26.15	-3	23,499	-0.01%
2021/06/24	1	25.85	11.2	25.95	25.95	-10.2	23,579	-0.04%
2021/06/23	10	25.80	27	25.80	25.90	-17	23,683	-0.07%
2021/06/22	7	25.42	0	0.00	25.40	7	23,735	0.03%
2021/06/21	24.5	25.42	4	25.45	25.45	20.5	23,739	0.09%
2021/06/18	10	25.54	0	0.00	25.50	10	23,754	0.04%
2021/06/17	12.3	25.56	3	25.50	25.65	9.3	23,584	0.04%
2021/06/16	14	25.65	0	0.00	25.60	14	23,962	0.06%
2021/06/15	19.1	25.70	10	25.75	25.75	9.1	23,927	0.04%
2021/06/11	4	25.83	12	25.80	25.80	-8	24,103	-0.03%
2021/06/10	4.6	25.78	1	25.80	25.85	3.6	24,358	0.01%
2021/06/09	11	25.76	0	0.00	25.70	11	24,614	0.04%
2021/06/08	1.2	25.82	2	25.88	25.95	-0.8	24,734	0.00%
2021/06/07	2	25.80	6	25.88	25.90	-4	25,064	-0.02%
2021/06/04	52	25.85	0	0.00	25.95	52	25,575	0.20%
2021/06/03	5	25.91	0.1	26.00	25.95	4.9	26,131	0.02%
2021/06/02	5.5	25.90	322.8	25.85	26.00	-317.3	26,310	-1.21%	大賣/鉅額交易
2021/06/01	2	25.60	0	0.00	25.90	2	26,357	0.01%
2021/05/31	9	25.45	6	25.48	25.55	3	26,612	0.01%
2021/05/28	21	25.38	0	0.00	25.40	21	26,718	0.08%
2021/05/27	4	25.35	0	0.00	25.30	4	26,841	0.01%
2021/05/26	12	25.53	4.1	25.50	25.55	7.9	27,010	0.03%
2021/05/25	2	25.35	2	25.45	25.40	0	27,379	0.00%
2021/05/24	16.1	25.30	12	25.28	25.25	4.1	27,482	0.01%
2021/05/21	10.1	25.30	87	25.35	25.45	-76.9	27,796	-0.28%
2021/05/20	42.2	25.20	16	25.27	25.25	26.2	27,902	0.09%
2021/05/19	7	25.47	38	25.50	25.40	-31	27,954	-0.11%
2021/05/18	28	25.51	7	25.23	25.60	21	28,091	0.07%
2021/05/17	131.5	24.82	29.8	24.94	24.95	101.8	28,481	0.36%	大買/鉅額交易
2021/05/14	45.7	25.47	82.2	25.55	25.55	-36.5	27,862	-0.13%
2021/05/13	43.5	25.17	19	25.32	25.35	24.5	27,860	0.09%
2021/05/12	106	25.53	95.7	25.09	25.40	10.3	27,438	0.04%	大買/
2021/05/11	15.5	26.43	12	26.33	26.25	3.5	26,033	0.01%
2021/05/10	1	26.75	130	26.73	26.80	-129	25,839	-0.50%	大賣/鉅額交易
2021/05/07	60	26.60	7	26.60	26.65	53	26,540	0.20%
2021/05/06	18.2	26.50	40	26.53	26.60	-21.8	26,979	-0.08%
2021/05/05	34	26.22	8	26.41	26.30	26	27,096	0.10%
2021/05/04	43.3	26.21	58	26.21	26.25	-14.7	27,266	-0.05%
2021/05/03	45.6	26.66	26.1	26.72	26.60	19.5	26,904	0.07%
2021/04/29	4.2	26.85	5.3	26.90	26.95	-1.1	27,035	0.00%
2021/04/28	15	26.86	1.7	26.90	26.95	13.3	27,148	0.05%
2021/04/27	4	26.86	32.2	26.92	27.00	-28.2	27,701	-0.10%
2021/04/26	31	26.99	60	26.99	27.00	-29	27,763	-0.10%
2021/04/23	22.1	26.61	2	26.55	26.80	20.1	27,879	0.07%
2021/04/22	25.1	26.86	7	26.93	26.85	18.1	27,868	0.06%
2021/04/21	4	27.01	75.4	27.07	27.00	-71.4	27,647	-0.26%
2021/04/20	16.5	27.13	13	27.10	27.20	3.5	27,540	0.01%
2021/04/19	37	27.17	31	27.05	27.25	6	27,496	0.02%
2021/04/16	3	26.82	12	26.83	26.95	-9	27,294	-0.03%
2021/04/15	31	26.57	64	26.75	26.90	-33	27,286	-0.12%
2021/04/14	28.8	26.30	13	26.35	26.35	15.8	26,924	0.06%
2021/04/13	53	26.25	38	26.25	26.25	15	26,728	0.06%
2021/04/12	41.9	26.11	64	26.15	26.20	-22.1	26,557	-0.08%
2021/04/09	1	26.15	1	26.20	26.15	0	26,466	0.00%
2021/04/08	17	26.12	25.5	26.12	26.20	-8.5	26,487	-0.03%
2021/04/07	5.2	26.15	5.6	26.14	26.15	-0.4	26,720	0.00%
2021/04/06	41.5	26.13	17	26.15	26.10	24.5	26,731	0.09%
2021/04/01	39.1	26.08	19.7	26.06	26.10	19.4	26,703	0.07%
2021/03/31	30	26.08	1	26.10	26.10	29	26,666	0.11%
2021/03/30	30	26.10	0	0.00	26.20	30	26,416	0.11%
2021/03/29	19.1	26.20	3.4	26.20	26.20	15.7	26,210	0.06%
2021/03/26	4.2	26.09	38	26.13	26.20	-33.8	26,057	-0.13%
2021/03/25	12.1	26.02	4	26.05	26.05	8.1	25,970	0.03%
2021/03/24	5	25.95	0	0.00	26.00	5	25,933	0.02%
2021/03/23	16.1	26.02	6.5	25.97	25.90	9.6	26,008	0.04%
2021/03/22	22	25.94	10	25.95	25.95	12	25,951	0.05%
2021/03/19	33	25.93	3	25.95	26.05	30	26,046	0.12%
2021/03/18	28	26.10	21.4	26.10	26.10	6.6	25,737	0.03%
2021/03/17	20	26.10	24	26.08	26.00	-4	25,731	-0.02%
2021/03/16	15	26.13	6.4	26.20	26.20	8.6	25,656	0.03%
2021/03/15	4.5	25.92	32	26.10	26.10	-27.5	25,622	-0.11%
2021/03/12	21	25.89	11	25.94	25.95	10	25,843	0.04%
2021/03/11	58	26.01	21	26.06	25.90	37	25,925	0.14%
2021/03/10	40	26.00	49.8	25.98	26.00	-9.8	25,775	-0.04%
2021/03/09	12.6	25.61	96.5	25.56	25.70	-83.9	25,339	-0.33%
2021/03/08	34.7	25.24	7	25.22	25.15	27.7	25,064	0.11%
2021/03/05	7	25.04	2	25.20	25.05	5	25,058	0.02%
2021/03/04	84.2	25.18	9	25.04	25.10	75.2	25,593	0.29%
2021/03/03	10	25.25	3.7	25.21	25.25	6.3	25,461	0.02%
2021/03/02	3.3	25.33	11	25.48	25.15	-7.7	25,283	-0.03%
2021/02/26	28	25.30	3	25.33	25.25	25	25,295	0.10%
2021/02/25	4	25.61	92.6	25.55	25.75	-88.6	24,685	-0.36%
2021/02/24	12	25.45	66	25.41	25.35	-54	24,484	-0.22%
2021/02/23	4.6	25.07	23.9	25.10	25.25	-19.3	24,729	-0.08%
2021/02/22	20	24.89	0.2	25.00	24.85	19.8	24,809	0.08%
2021/02/19	19	24.80	5	24.90	24.90	14	25,091	0.06%
2021/02/18	4.1	24.91	24.1	24.96	24.90	-20	25,108	-0.08%
2021/02/17	5	24.78	29	24.73	24.70	-24	25,169	-0.10%
2021/02/05	8	24.10	6.3	24.09	24.10	1.7	24,668	0.01%
2021/02/04	4.1	24.05	4.6	24.01	24.00	-0.4	24,738	0.00%
2021/02/03	40	24.02	0	0.00	23.95	40	25,528	0.16%
2021/02/02	14.3	24.04	40	24.19	24.10	-25.7	25,657	-0.10%
2021/02/01	18	23.85	8	23.84	23.90	10	25,792	0.04%
2021/01/29	108.1	23.87	10	23.93	23.60	98.1	25,749	0.38%	大買/
2021/01/28	84	24.02	103	24.05	24.00	-19	24,919	-0.08%	大賣/
2021/01/27	67	24.32	11	24.43	24.20	56	24,495	0.23%
2021/01/26	74	24.13	52	24.10	24.10	22	24,330	0.09%
2021/01/25	42	24.22	20	24.25	24.25	22	24,011	0.09%
2021/01/22	59.1	24.35	2.6	24.32	24.30	56.5	24,061	0.23%
2021/01/21	106.2	24.57	54.8	24.51	24.50	51.4	23,998	0.21%	大買/
2021/01/20	182	24.68	110	24.65	24.55	72	23,734	0.30%	大買/大賣/
2021/01/19	46	24.87	3.5	24.91	24.90	42.5	23,204	0.18%
2021/01/18	187	24.90	35	24.90	24.90	152	23,246	0.65%	大買/鉅額交易
2021/01/15	38	25.03	0	0.00	25.00	38	23,093	0.16%
2021/01/14	44	25.19	15	25.28	25.20	29	23,056	0.13%
2021/01/13	16.3	25.23	1	25.35	25.30	15.3	23,141	0.07%
2021/01/12	42	25.28	6.2	25.33	25.30	35.8	23,295	0.15%
2021/01/11	1.1	25.35	78.6	25.35	25.50	-77.5	23,462	-0.33%
2021/01/08	33	25.12	46	25.24	25.50	-13	23,573	-0.06%
2021/01/07	25.1	25.20	0.2	25.20	25.20	24.9	23,465	0.11%
2021/01/06	11	25.21	35	25.15	25.20	-24	23,392	-0.10%
2021/01/05	0.3	25.30	3.8	25.24	25.30	-3.5	23,250	-0.02%
2021/01/04	36	25.36	20.1	25.38	25.35	15.9	23,389	0.07%
2020/12/31	36	25.44	8	25.54	25.55	28	23,478	0.12%
2020/12/30	16	25.46	101	25.56	25.70	-85	23,358	-0.36%	大賣/
2020/12/29	17	24.97	3.5	24.99	25.00	13.5	23,076	0.06%
2020/12/28	50	24.95	2.5	24.96	24.95	47.5	23,218	0.20%
2020/12/25	9	24.98	4	25.00	25.00	5	23,198	0.02%
2020/12/24	15	24.96	0.5	25.10	24.95	14.5	23,221	0.06%
2020/12/23	15	24.96	3	25.02	24.95	12	23,360	0.05%
2020/12/22	17.2	25.12	0	0.00	25.00	17.2	23,614	0.07%
2020/12/21	14	25.20	21	25.25	25.30	-7	24,413	-0.03%
2020/12/18	2	25.33	1	25.30	25.15	1	24,630	0.00%
2020/12/17	1	25.25	22.2	25.24	25.30	-21.2	25,044	-0.08%
2020/12/16	15	25.12	8	25.15	25.25	7	25,276	0.03%
2020/12/15	10	24.88	1.8	24.92	24.85	8.2	25,416	0.03%
2020/12/14	26	25.02	3	25.10	25.00	23	25,176	0.09%
2020/12/11	23	25.12	44.2	25.06	25.10	-21.2	25,001	-0.08%
2020/12/10	28.7	25.08	13	25.12	25.00	15.7	24,867	0.06%
2020/12/09	19	25.04	17.4	25.05	25.10	1.6	24,773	0.01%
2020/12/08	61.1	24.98	60.5	24.98	25.05	0.5	24,550	0.00%
2020/12/07	21.8	25.24	21.1	25.23	25.15	0.7	24,111	0.00%
2020/12/04	15.3	25.34	38	25.33	25.40	-22.7	24,198	-0.09%
2020/12/03	3	25.25	9	25.22	25.25	-6	24,136	-0.02%
2020/12/02	52.8	25.16	1	25.10	25.30	51.8	24,269	0.21%
2020/12/01	35	25.20	17	25.20	25.30	18	24,275	0.07%
2020/11/30	43.4	25.27	7.1	25.41	25.15	36.3	24,224	0.15%
2020/11/27	22.2	25.48	49	25.40	25.45	-26.8	24,017	-0.11%
2020/11/26	53	25.45	10.6	25.49	25.55	42.4	24,056	0.18%
2020/11/25	110.1	25.47	32.7	25.65	25.40	77.5	24,236	0.32%	大買/
2020/11/24	4	25.63	16	25.63	25.75	-12	24,014	-0.05%
2020/11/23	8.1	25.52	18.1	25.60	25.60	-10.1	23,973	-0.04%
2020/11/20	106.3	25.36	9	25.45	25.35	97.3	23,919	0.41%	大買/
2020/11/19	72	25.55	0	0.00	25.65	72	23,463	0.31%
2020/11/18	95.6	25.85	8.6	25.88	25.85	87	23,071	0.38%
2020/11/17	2.7	26.03	85	25.99	26.10	-82.3	22,736	-0.36%
2020/11/16	18	26.04	5.8	26.12	26.15	12.2	23,108	0.05%
2020/11/13	51	25.95	14	26.04	26.10	37	23,188	0.16%
2020/11/12	27	26.08	12	26.19	26.15	15	23,264	0.06%
2020/11/11	17.3	26.31	73.6	26.28	26.50	-56.3	23,204	-0.24%
2020/11/10	5	25.69	31.2	25.74	25.80	-26.2	22,260	-0.12%
2020/11/09	10	25.33	10	25.36	25.45	0	21,970	0.00%
2020/11/06	9.3	25.14	25.8	25.20	25.30	-16.5	21,709	-0.08%
2020/11/05	3.1	24.98	42	25.00	25.05	-38.9	21,637	-0.18%
2020/11/04	60.1	24.92	3	24.92	24.85	57.1	21,638	0.26%
2020/11/03	64.4	24.73	16.7	24.85	24.90	47.7	21,556	0.22%
2020/11/02	24.3	24.34	13	24.55	24.60	11.3	21,661	0.05%
2020/10/30	232.6	24.25	9.5	24.34	24.30	223.2	21,827	1.02%	大買/鉅額交易
2020/10/29	148	24.42	13	24.36	24.35	135	21,638	0.62%	大買/鉅額交易
2020/10/28	18	24.68	2	24.68	24.70	16	21,705	0.07%
2020/10/27	115.2	24.75	2	24.80	24.75	113.2	21,812	0.52%	大買/鉅額交易
2020/10/26	10.4	24.88	3	24.93	24.95	7.4	22,009	0.03%
2020/10/23	28	24.80	5	24.76	24.75	23	22,506	0.10%
2020/10/22	40	24.57	12	24.80	24.80	28	25,008	0.11%
2020/10/21	158	24.56	0	0.00	24.50	158	26,046	0.61%	大買/鉅額交易
2020/10/20	41	24.57	11	24.57	24.70	30	26,460	0.11%
2020/10/19	28	24.81	5	24.80	24.75	23	26,540	0.09%
2020/10/16	22	24.92	3	24.90	24.90	19	26,756	0.07%
2020/10/15	30	25.01	1.1	25.06	25.05	28.9	26,830	0.11%
2020/10/14	25	25.11	4	25.14	25.15	21	26,846	0.08%
2020/10/13	30	25.13	1.2	25.22	25.15	28.8	27,029	0.11%
2020/10/12	36	25.14	44	25.12	25.35	-8	27,217	-0.03%
2020/10/08	62	25.39	4	25.50	25.35	58	27,219	0.21%
2020/10/07	23.4	25.64	0	0.00	25.60	23.4	27,207	0.09%
2020/10/06	18	25.77	13.1	25.74	25.75	4.9	27,617	0.02%
2020/10/05	55	25.47	38	25.50	25.45	17	27,813	0.06%
2020/09/30	25	25.67	3	25.63	25.60	22	27,790	0.08%
2020/09/29	11	25.86	13	25.90	25.80	-2	27,958	-0.01%
2020/09/28	46	25.78	35.7	25.76	25.90	10.3	28,192	0.04%
2020/09/25	9.8	25.35	20	25.33	25.30	-10.2	28,384	-0.04%
2020/09/24	92.4	24.97	86.2	24.91	24.90	6.2	28,287	0.02%
2020/09/23	45	25.55	16	25.53	25.55	29	27,546	0.11%
2020/09/22	167	25.71	53	25.62	25.60	114	27,331	0.42%	大買/鉅額交易
2020/09/21	45.7	26.13	8.2	26.09	26.05	37.5	27,043	0.14%
2020/09/18	13	26.41	4	26.58	26.40	9	26,918	0.03%
2020/09/17	18.4	26.54	3	26.57	26.60	15.4	26,755	0.06%
2020/09/16	13	26.60	1	26.60	26.70	12	26,831	0.04%
2020/09/15	24.7	26.59	6	26.60	26.60	18.7	26,935	0.07%
2020/09/14	2	26.58	14	26.55	26.60	-12	27,256	-0.04%
2020/09/11	1	26.60	1	26.60	26.70	0	27,304	0.00%
2020/09/10	4	26.61	2	26.63	26.70	2	27,557	0.01%
2020/09/09	27	26.36	18	26.46	26.60	9	27,873	0.03%
2020/09/08	11	26.58	0.2	26.70	26.60	10.8	27,947	0.04%
2020/09/07	47.4	26.63	65.4	26.64	26.70	-18	28,718	-0.06%
2020/09/04	31.2	26.70	21	26.72	26.65	10.2	29,062	0.04%
2020/09/03	15.2	26.83	10	26.89	26.85	5.2	29,103	0.02%
2020/09/02	33	26.89	48.4	26.86	26.90	-15.4	29,261	-0.05%
2020/09/01	5	27.05	13	27.19	27.20	-8	29,059	-0.03%
2020/08/31	10	27.15	17.2	27.21	27.20	-7.3	29,157	-0.02%
2020/08/28	4	27.23	0	0.00	27.20	4	29,474	0.01%
2020/08/27	14	27.20	47	27.27	27.20	-33	29,939	-0.11%
2020/08/26	40.4	27.34	16.3	27.40	27.35	24.1	30,396	0.08%
2020/08/25	10	27.25	39	27.21	27.25	-29	30,506	-0.10%
2020/08/24	5	27.10	15	27.15	27.05	-10	31,756	-0.03%
2020/08/21	24	27.26	21	27.29	27.40	3	32,195	0.01%
2020/08/20	109	27.01	133	27.01	27.05	-24	32,276	-0.07%	大買/大賣/
2020/08/19	10	27.75	16	27.82	27.55	-6	32,031	-0.02%
2020/08/18	6	27.31	23	27.21	27.50	-17	31,835	-0.05%
2020/08/17	6	27.04	6	27.04	27.10	0	32,140	0.00%
2020/08/14	16	26.94	0	0.00	26.95	16	32,209	0.05%
2020/08/13	36	26.95	0	0.00	27.00	36	32,374	0.11%
2020/08/12	18	26.85	4	26.80	26.85	14	32,598	0.04%
2020/08/11	26.8	26.91	3.1	27.00	26.85	23.7	32,816	0.07%
2020/08/10	109.4	26.85	101	26.85	26.85	8.4	32,858	0.03%	大買/大賣/
2020/08/07	4.4	26.96	5	26.95	26.90	-0.6	32,913	0.00%
2020/08/06	28.4	26.95	15	26.95	27.00	13.4	33,007	0.04%
2020/08/05	17.4	26.92	6	27.03	26.90	11.4	33,092	0.03%
2020/08/04	60.4	27.00	29	27.05	27.10	31.4	33,189	0.09%
2020/08/03	33.4	26.87	6	26.83	26.80	27.4	33,177	0.08%
2020/07/31	14.4	27.15	1	27.15	27.10	13.4	32,897	0.04%
2020/07/30	40.4	27.21	4	27.18	27.25	36.4	32,868	0.11%
2020/07/29	57.4	27.35	48.1	27.28	27.20	9.3	32,705	0.03%
2020/07/28	237.4	26.53	75	26.62	26.95	162.4	32,413	0.50%	大買/鉅額交易
2020/07/27	157.4	28.95	150.7	28.95	28.95	6.7	30,383	0.02%	大買/大賣/
2020/07/24	122.4	28.95	4	28.95	28.95	118.4	29,551	0.40%	大買/鉅額交易
2020/07/23	5.4	29.08	22	29.08	29.10	-16.6	29,042	-0.06%
2020/07/22	94.4	29.09	12	29.08	29.20	82.4	28,988	0.28%
2020/07/21	49.4	29.26	338	29.20	29.25	-288.6	28,612	-1.01%	大賣/鉅額交易
2020/07/20	26.4	29.20	14	29.17	29.25	12.4	28,624	0.04%
2020/07/17	68	29.21	17	29.14	29.15	51	28,770	0.18%
2020/07/16	80	28.93	16.1	28.96	28.95	63.9	29,162	0.22%
2020/07/15	57	28.85	10.1	28.87	28.85	46.9	29,174	0.16%
2020/07/14	51	28.90	4	28.85	28.80	47	29,484	0.16%
2020/07/13	72.4	28.72	41	28.58	28.80	31.4	29,705	0.11%
2020/07/10	41.1	28.19	18.6	28.16	28.30	22.5	29,897	0.08%
2020/07/09	6	28.37	29.2	28.33	28.30	-23.2	30,300	-0.08%
2020/07/08	5	28.33	8.4	28.32	28.45	-3.4	30,544	-0.01%
2020/07/07	15	28.33	35	28.29	28.30	-20	30,728	-0.07%
2020/07/06	8.4	28.29	446	28.25	28.40	-437.6	31,080	-1.41%	大賣/鉅額交易
2020/07/03	23	28.08	31	28.06	28.10	-8	31,273	-0.03%
2020/07/02	10	28.03	30	28.01	28.05	-20	31,621	-0.06%
2020/07/01	11	27.99	1	27.95	28.00	10	32,269	0.03%
2020/06/30	17	27.81	7	27.79	27.80	10	32,596	0.03%
2020/06/29	26.4	27.74	2	27.80	27.80	24.4	32,870	0.07%
2020/06/24	15	27.98	3	28.00	27.95	12	33,276	0.04%
2020/06/23	14	27.83	6	27.90	27.95	8	34,143	0.02%
2020/06/22	26.4	27.77	2	27.83	27.80	24.4	34,936	0.07%
2020/06/19	84.4	27.84	24	27.94	27.80	60.4	36,670	0.16%
2020/06/18	10.4	28.00	10	28.00	28.00	0.4	37,548	0.00%
2020/06/17	16.4	28.01	1	27.95	28.05	15.4	38,448	0.04%
2020/06/16	19.4	28.03	36	28.04	28.05	-16.6	41,134	-0.04%
2020/06/15	51.4	27.69	20	27.53	27.50	31.4	44,287	0.07%
2020/06/12	70.4	27.53	18.2	27.64	27.65	52.2	46,443	0.11%
2020/06/11	17.6	28.17	87.5	28.16	28.00	-69.9	48,087	-0.15%
2020/06/10	22.3	28.27	19.4	28.29	28.35	2.9	48,827	0.01%
2020/06/09	11.1	28.12	8	28.09	28.20	3.1	50,493	0.01%
2020/06/08	14	28.04	4.4	28.07	28.10	9.6	52,153	0.02%
2020/06/05	27	27.99	2	28.00	28.00	25	52,394	0.05%
2020/06/04	54.1	28.08	16	28.11	28.10	38.1	52,914	0.07%
2020/06/03	72	28.00	17	28.10	28.20	55	53,442	0.10%
2020/06/02	60	27.34	18	27.34	27.55	42	53,144	0.08%
2020/06/01	27	27.08	12	27.06	27.05	15	52,883	0.03%
2020/05/29	44	26.72	3	26.87	26.65	41	52,809	0.08%
2020/05/28	75.1	26.82	21	26.85	26.80	54.1	51,720	0.10%
2020/05/27	69	26.91	6	26.90	26.95	63	51,943	0.12%
2020/05/26	109	26.91	1	27.05	26.90	108	52,311	0.21%	大買/鉅額交易
2020/05/25	25	26.72	3	26.80	26.85	22	52,400	0.04%
2020/05/22	150	26.83	0	0.00	26.75	150	52,542	0.29%	大買/鉅額交易
2020/05/21	10	27.01	1.7	27.10	27.00	8.3	52,286	0.02%
2020/05/20	17	26.95	2	27.00	27.00	15	52,172	0.03%
2020/05/19	7.1	26.99	1	26.95	26.90	6.1	52,337	0.01%
2020/05/18	80	26.84	4	26.90	26.80	76	52,591	0.14%
2020/05/15	25.1	26.91	2	26.85	26.95	23.1	52,388	0.04%
2020/05/14	64	26.91	0	0.00	26.90	64	52,322	0.12%
2020/05/13	30	27.03	4	27.09	27.15	26	52,245	0.05%
2020/05/12	21	26.93	25	26.90	26.85	-4	52,304	-0.01%
2020/05/11	42	27.10	5.3	27.12	27.05	36.7	52,086	0.07%
2020/05/08	20.1	26.89	5	26.90	26.85	15.1	51,777	0.03%
2020/05/07	8	26.89	0	0.00	26.80	8	51,779	0.02%
2020/05/06	4	26.73	2	26.60	26.85	2	51,838	0.00%
2020/05/05	7	26.94	1	27.05	26.85	6	51,890	0.01%
2020/05/04	26	26.82	5	26.91	26.80	21	52,065	0.04%
2020/04/30	23	27.21	24.3	27.27	27.30	-1.3	51,954	0.00%
2020/04/29	7	26.72	20	26.78	26.75	-13	51,951	-0.03%
2020/04/28	9	26.39	2.1	26.40	26.40	6.9	52,197	0.01%
2020/04/27	8	26.06	2	26.18	26.20	6	53,523	0.01%
2020/04/24	24	25.61	101	25.65	25.70	-77	53,499	-0.14%	大賣/
2020/04/23	9	25.59	5	25.71	25.50	4	53,577	0.01%
2020/04/22	136	25.41	39	25.34	25.35	97	53,322	0.18%	大買/
2020/04/21	84	25.58	72	25.68	25.60	12	53,060	0.02%
2020/04/20	56.4	26.11	1	26.10	26.20	55.4	52,741	0.11%
2020/04/17	13.4	26.50	7	26.65	26.30	6.4	52,728	0.01%
2020/04/16	16	26.39	13	26.41	26.40	3	52,423	0.01%
2020/04/15	38	26.56	112	26.56	26.65	-74	52,003	-0.14%	大賣/
2020/04/14	34.7	25.97	24	26.06	26.05	10.7	51,453	0.02%
2020/04/13	172.5	25.47	7	25.56	25.50	165.5	50,789	0.33%	大買/鉅額交易
2020/04/10	167	25.68	8	25.77	25.85	159	50,395	0.32%	大買/鉅額交易
2020/04/09	49.1	25.23	187	25.48	25.50	-138	50,027	-0.28%	大賣/鉅額交易
2020/04/08	20.2	24.77	97	24.83	25.00	-76.8	49,387	-0.16%
2020/04/07	67	24.49	11	24.55	24.60	56	48,829	0.11%
2020/04/06	281	23.99	39	23.93	24.25	242	48,303	0.50%	大買/鉅額交易
2020/04/01	28	24.27	20	24.24	24.25	8	47,488	0.02%
2020/03/31	32	24.39	12	24.27	24.25	20	47,045	0.04%
2020/03/30	51.5	23.87	59	23.78	24.10	-7.5	46,440	-0.02%
2020/03/27	34	24.39	118	24.46	24.20	-84	45,793	-0.18%	大賣/
2020/03/26	92	23.94	26	23.88	24.10	66	44,854	0.15%
2020/03/25	126	24.17	110	24.24	24.20	16	44,137	0.04%	大買/大賣/
2020/03/24	116	22.69	61	22.82	22.55	55	42,342	0.13%	大買/
2020/03/23	25.5	21.31	121	21.51	21.20	-95.5	41,251	-0.23%	大賣/
2020/03/20	425.6	21.19	122	21.27	22.00	303.6	40,385	0.75%	大買/大賣/鉅額交易
2020/03/19	345.2	20.11	278	20.13	20.00	67.2	37,521	0.18%	大買/大賣/
2020/03/18	144	22.76	93	22.59	22.20	51	34,172	0.15%	大買/
2020/03/17	337	23.85	187.4	23.76	23.55	149.6	31,722	0.47%	大買/大賣/鉅額交易
2020/03/16	86.3	25.53	60	25.65	25.20	26.3	29,142	0.09%
2020/03/13	122.6	25.51	145	25.58	26.50	-22.4	27,814	-0.08%	大買/大賣/
2020/03/12	220	27.20	26	27.14	27.05	194	25,814	0.75%	大買/鉅額交易
2020/03/11	10.1	28.00	6	28.00	27.80	4.1	23,779	0.02%
2020/03/10	96	27.74	11.9	27.75	28.00	84.1	23,290	0.36%
2020/03/09	120.4	28.35	23	28.42	28.15	97.4	22,550	0.43%	大買/
2020/03/06	57	29.08	10	29.14	29.10	47	21,517	0.22%
2020/03/05	14	29.41	7	29.38	29.50	7	21,338	0.03%
2020/03/04	10	28.75	9	28.76	29.00	1	21,176	0.00%
2020/03/03	79	28.96	40	28.90	28.80	39	20,984	0.19%
2020/03/02	124.9	28.67	34	28.59	28.65	90.9	20,932	0.43%	大買/
2020/02/27	94	29.11	59.3	29.04	29.05	34.7	20,703	0.17%
2020/02/26	212	29.29	10	29.30	29.30	202	20,238	1.00%	大買/鉅額交易
2020/02/25	51	29.17	33	29.50	29.55	18	19,898	0.09%
2020/02/24	58.4	29.57	22	29.52	29.50	36.4	19,823	0.18%
2020/02/21	18	29.95	1	30.05	29.85	17	19,619	0.09%
2020/02/20	18	30.08	36	30.13	30.00	-18	19,522	-0.09%
2020/02/19	10	29.71	45	29.73	29.85	-35	19,144	-0.18%
2020/02/18	24	29.00	0	0.00	29.10	24	18,671	0.13%
2020/02/17	4.4	28.90	27	28.88	29.00	-22.6	18,647	-0.12%
2020/02/14	4	28.93	10	28.95	28.90	-6	18,642	-0.03%
2020/02/13	21.4	29.02	15	28.98	29.00	6.4	18,620	0.03%
2020/02/12	0	0.00	40	28.81	28.75	-40	18,683	-0.21%
2020/02/11	49	28.74	5.4	28.79	28.75	43.6	18,687	0.23%
2020/02/10	7.4	28.65	20	28.56	28.70	-12.6	18,861	-0.07%
2020/02/07	10	28.76	8	28.81	28.70	2	18,737	0.01%
2020/02/06	5.4	29.06	376.1	29.03	29.10	-370.7	18,665	-1.99%	大賣/鉅額交易
2020/02/05	27.4	28.84	7	28.80	28.85	20.4	18,499	0.11%
2020/02/04	52	28.53	123.4	28.48	28.65	-71.4	18,357	-0.39%	大賣/
2020/02/03	77.4	27.80	56	27.87	28.05	21.4	18,545	0.12%
2020/01/31	10.5	28.34	35	28.43	28.10	-24.5	18,420	-0.13%
2020/01/30	132	28.27	50	28.33	28.10	82	17,785	0.46%	大買/
2020/01/20	32	29.27	12	29.21	29.30	20	16,237	0.12%
2020/01/17	9	28.80	5	28.90	29.00	4	15,991	0.03%
2020/01/16	4	28.76	9.3	28.82	28.85	-5.3	15,868	-0.03%
2020/01/15	18.2	28.60	3	28.72	28.60	15.2	15,794	0.10%
2020/01/14	17	28.88	5	28.73	28.65	12	15,721	0.08%
2020/01/13	3	28.30	44	28.46	28.55	-41	15,440	-0.27%
2020/01/10	0.2	28.10	24.4	28.05	28.10	-24.2	15,239	-0.16%
2020/01/09	5	27.84	0	0.00	27.90	5	15,069	0.03%
2020/01/08	1.3	27.72	4	27.75	27.70	-2.7	15,230	-0.02%
2020/01/07	12	27.71	5	27.75	27.80	7	15,216	0.05%
2020/01/06	20	27.89	4	27.83	27.80	16	15,294	0.10%
2020/01/03	5	27.95	1.2	27.96	28.00	3.8	15,410	0.02%
2020/01/02	1	27.85	1	27.95	27.95	0	15,482	0.00%
2019/12/31	20	27.91	8	27.91	27.90	12	15,445	0.08%
2019/12/30	2.4	27.92	2	27.98	28.00	0.4	15,516	0.00%
2019/12/27	19	27.86	0	0.00	27.95	19	15,529	0.12%
2019/12/26	17	27.90	0	0.00	27.85	17	15,592	0.11%
2019/12/25	0	0.00	6	27.91	27.90	-6	15,758	-0.04%
2019/12/24	0	0.00	18	27.90	27.90	-18	15,911	-0.11%
2019/12/23	1.3	27.78	0	0.00	27.90	1.3	15,950	0.01%
2019/12/20	4	27.74	1.1	27.76	27.75	2.9	15,979	0.02%
2019/12/19	3	27.72	8	27.74	27.75	-5	15,914	-0.03%
2019/12/18	2	27.70	6	27.77	27.85	-4	15,907	-0.03%
2019/12/17	0	0.00	23.5	27.74	27.75	-23.5	16,078	-0.15%
2019/12/16	3	27.65	9	27.64	27.60	-6	16,049	-0.04%
2019/12/13	2.6	27.47	13	27.50	27.55	-10.4	16,073	-0.06%
2019/12/12	4	27.43	1	27.45	27.40	3	16,057	0.02%
2019/12/09	6.3	27.20	0	0.00	27.25	6.3	16,537	0.04%
2019/12/05	4	27.19	1	27.20	27.15	3	17,289	0.02%
2019/12/04	6	27.11	0	0.00	27.25	6	17,203	0.03%
2019/12/03	3	27.30	0	0.00	27.35	3	17,190	0.02%
2019/12/02	18.5	27.06	2	27.10	27.25	16.5	17,201	0.10%
2019/11/29	29	27.05	2	27.10	27.05	27	17,281	0.16%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	10	27.20	1	27.20	27.30	9	17,356	0.05%
2019/11/26	1.8	27.33	1.3	27.34	27.20	0.5	17,278	0.00%
2019/11/25	11.3	27.21	2	27.25	27.15	9.3	16,797	0.06%
2019/11/22	13	27.25	0	0.00	27.30	13	16,888	0.08%
2019/11/21	23.8	27.23	0	0.00	27.35	23.8	16,943	0.14%
2019/11/20	8.3	27.43	0	0.00	27.55	8.3	16,831	0.05%
2019/11/19	1	27.45	10	27.65	27.65	-9	16,890	-0.05%
2019/11/18	3.4	27.37	44	27.40	27.50	-40.6	16,975	-0.24%
2019/11/15	12.1	27.30	0	0.00	27.25	12.1	17,072	0.07%
2019/11/14	15	27.07	2	27.05	27.05	13	17,235	0.08%
2019/11/13	9	27.21	0	0.00	27.15	9	17,353	0.05%
2019/11/12	8	27.27	20	27.25	27.25	-12	17,339	-0.07%
2019/11/11	28.3	27.32	5	27.31	27.30	23.3	17,327	0.13%
2019/11/08	6	27.65	6.5	27.65	27.60	-0.5	17,195	0.00%
2019/11/07	8	27.63	10	27.66	27.60	-2	17,273	-0.01%
2019/11/06	2	27.88	1.5	27.92	27.95	0.5	17,197	0.00%
2019/11/05	3	27.83	32.1	27.86	27.90	-29.1	17,289	-0.17%
2019/11/04	2.3	27.63	13	27.62	27.75	-10.7	17,563	-0.06%
2019/11/01	12.2	27.27	5.3	27.33	27.50	6.9	17,925	0.04%
2019/10/31	42.9	27.70	10.1	27.67	27.55	32.8	18,214	0.18%
2019/10/30	19.5	27.35	7	27.35	27.40	12.5	18,214	0.07%
2019/10/29	3	26.87	4	26.86	26.90	-1	18,010	-0.01%
2019/10/28	0	0.00	3	26.78	26.80	-3	18,203	-0.02%
2019/10/25	0	0.00	2.2	26.70	26.70	-2.2	18,649	-0.01%
2019/10/23	2	26.43	1.1	26.40	26.35	0.9	20,671	0.00%
2019/10/22	2	26.45	16	26.46	26.55	-14	21,359	-0.07%
2019/10/21	14.8	26.36	13	26.30	26.30	1.8	21,715	0.01%
2019/10/18	6	26.30	0	26.45	26.40	6	22,047	0.03%
2019/10/17	2	26.40	0	26.45	26.35	2	22,112	0.01%
2019/10/16	19	26.47	3	26.45	26.40	16	22,101	0.07%
2019/10/15	6	26.23	0	0.00	26.40	6	22,027	0.03%
2019/10/14	9	26.29	1	26.35	26.30	8	22,065	0.04%
2019/10/09	3	26.28	47.9	26.30	26.25	-44.9	22,129	-0.20%
2019/10/08	4	26.39	4	26.55	26.30	0	22,168	0.00%
2019/10/07	4	26.25	0	0.00	26.25	4	22,494	0.02%
2019/10/04	11	26.18	0	0.00	26.15	11	22,638	0.05%
2019/10/03	2	26.18	1	26.25	26.20	1	22,613	0.00%
2019/10/01	0	0.00	0.2	26.55	26.50	-0.2	22,573	0.00%
2019/09/27	11.5	26.27	3.8	26.35	26.25	7.6	22,506	0.03%
2019/09/26	7	26.48	0	0.00	26.40	7	22,495	0.03%
2019/09/25	11.3	26.58	11	26.56	26.55	0.3	22,583	0.00%
2019/09/24	3	26.63	100	26.75	26.75	-97	22,930	-0.42%
2019/09/23	16.3	26.68	3.1	26.70	26.60	13.2	23,043	0.06%
2019/09/20	30	26.53	11	26.78	26.80	19	23,223	0.08%
2019/09/19	7.3	26.42	0	0.00	26.60	7.3	22,928	0.03%
2019/09/18	0	0.00	14	26.56	26.60	-14	22,929	-0.06%
2019/09/17	7	26.26	2	26.15	26.35	5	22,955	0.02%
2019/09/16	31	26.42	10.1	26.46	26.35	20.9	23,115	0.09%
2019/09/12	24	26.57	7	26.42	26.40	17	23,217	0.07%
2019/09/11	123	26.56	8	26.43	26.55	115	23,404	0.49%	大買/鉅額交易
2019/09/10	37	26.44	16	26.29	26.50	21	23,314	0.09%
2019/09/09	36.3	25.94	37	25.90	25.95	-0.7	23,108	0.00%
2019/09/06	0.3	25.55	0	0.00	25.50	0.3	23,148	0.00%
2019/09/05	4	25.43	1	25.50	25.35	3	23,710	0.01%
2019/09/04	10	25.33	0	0.00	25.30	10	25,069	0.04%
2019/09/03	3	25.63	4	25.59	25.50	-1	26,001	0.00%
2019/09/02	25.5	25.41	8	25.45	25.40	17.5	26,062	0.07%
2019/08/30	0.6	25.25	4.1	25.19	25.25	-3.6	26,219	-0.01%
2019/08/29	8	24.90	0	25.05	24.95	8	26,212	0.03%
2019/08/28	4.8	24.97	16.4	24.95	24.95	-11.6	26,278	-0.04%
2019/08/27	1.4	24.93	0.7	25.00	24.90	0.6	26,610	0.00%
2019/08/26	12.8	24.77	8	24.73	24.75	4.8	26,731	0.02%
2019/08/23	58	24.85	0	0.00	24.95	58	27,028	0.21%
2019/08/22	12.9	24.95	1	25.05	24.85	11.9	27,080	0.04%
2019/08/21	2	25.13	2	25.15	25.00	0	27,472	0.00%
2019/08/20	2	25.45	5	25.41	25.25	-3	27,503	-0.01%
2019/08/19	4.3	25.28	4	25.40	25.40	0.3	27,585	0.00%
2019/08/16	0	0.00	8	24.95	25.10	-8	27,509	-0.03%
2019/08/15	11.1	24.84	20	24.90	24.95	-8.9	27,574	-0.03%
2019/08/14	3	25.17	0	0.00	25.05	3	28,148	0.01%
2019/08/13	15.3	25.01	3	25.00	24.95	12.3	28,151	0.04%
2019/08/12	3.9	25.30	0	0.00	25.15	3.9	28,133	0.01%
2019/08/08	7	25.24	1	25.30	25.25	6	28,093	0.02%
2019/08/07	16	24.98	1	24.95	24.95	15	28,051	0.05%
2019/08/06	41	24.86	9	24.89	25.00	32	28,144	0.11%
2019/08/05	32	25.02	3	24.90	25.00	29	27,843	0.10%
2019/08/02	26	25.19	10	25.20	25.25	16	27,540	0.06%
2019/08/01	26.1	25.64	0	0.00	25.60	26.1	27,284	0.10%
2019/07/31	5	25.93	1	26.00	26.00	4	26,895	0.01%
2019/07/30	10	25.69	13.6	25.70	25.65	-3.6	26,736	-0.01%
2019/07/29	55.3	25.89	35	25.83	25.85	20.3	26,960	0.08%
2019/07/26	34.6	26.15	2	26.10	26.15	32.6	26,721	0.12%
2019/07/25	146	26.40	31	26.59	26.30	115	26,367	0.44%	大買/鉅額交易
2019/07/24	56	28.19	27.6	28.12	28.10	28.4	24,865	0.11%
2019/07/23	25.3	28.06	6	28.03	28.10	19.3	24,492	0.08%
2019/07/22	35	27.80	33.1	27.84	27.95	1.9	24,260	0.01%
2019/07/19	0	0.00	57.2	27.46	27.50	-57.2	23,851	-0.24%
2019/07/18	6	27.17	0	0.00	27.20	6	23,830	0.03%
2019/07/17	24	27.21	0	27.20	27.15	24	23,844	0.10%
2019/07/16	44	27.39	0	0.00	27.35	44	23,729	0.19%
2019/07/15	23	27.26	8	27.31	27.50	15	23,605	0.06%
2019/07/12	12	27.22	14	27.23	27.35	-2	23,437	-0.01%
2019/07/11	16	26.91	45.4	26.87	27.20	-29.4	23,233	-0.13%
2019/07/10	7	26.45	9	26.48	26.50	-2	22,762	-0.01%
2019/07/09	23	26.37	0	0.00	26.20	23	22,823	0.10%
2019/07/08	25.3	26.32	15.2	26.35	26.35	10.1	23,065	0.04%
2019/07/05	0	0.00	2	26.50	26.45	-2	23,175	-0.01%
2019/07/04	28	26.39	16.1	26.38	26.40	11.9	23,236	0.05%
2019/07/03	13.5	25.94	19	26.01	26.10	-5.5	23,491	-0.02%
2019/07/02	20	25.86	0	0.00	25.90	20	23,672	0.08%
2019/07/01	31	26.03	1	26.00	26.00	30	23,789	0.13%
2019/06/28	46	26.12	4	26.00	26.00	42	23,488	0.18%
2019/06/27	6	26.29	1	26.45	26.35	5	23,380	0.02%
2019/06/26	1	26.35	12	26.35	26.30	-11	23,307	-0.05%
2019/06/25	12	26.39	4	26.50	26.45	8	23,461	0.03%
2019/06/24	4.1	26.40	16	26.43	26.50	-11.9	23,674	-0.05%
2019/06/21	8	26.21	5.1	26.27	26.25	2.9	23,732	0.01%
2019/06/20	19	26.25	37	26.40	26.30	-18	23,667	-0.08%
2019/06/19	14	26.33	17	26.30	26.35	-3	23,701	-0.01%
2019/06/18	2.3	25.89	1	25.85	25.95	1.3	23,540	0.01%
2019/06/17	16.1	26.05	16	26.20	25.90	0.1	23,709	0.00%
2019/06/14	14	25.90	21	25.86	25.90	-7	23,776	-0.03%
2019/06/13	38	25.53	12	25.73	25.55	26	24,075	0.11%
2019/06/12	148	25.58	144	25.65	25.80	4	23,782	0.02%	大買/大賣/
2019/06/11	106.4	26.63	48	26.76	26.55	58.4	22,365	0.26%	大買/
2019/06/10	54.2	27.28	7	27.31	27.30	47.2	21,359	0.22%
2019/06/06	6	27.38	2	27.40	27.40	4	21,216	0.02%
2019/06/05	28	27.32	6.3	27.35	27.25	21.7	21,017	0.10%
2019/06/04	12	27.15	63	27.15	27.40	-51	20,989	-0.24%
2019/06/03	40.8	27.19	15	27.11	27.20	25.8	21,008	0.12%
2019/05/31	1	27.20	6.4	27.42	27.40	-5.4	20,625	-0.03%
2019/05/30	17	26.96	21.9	27.01	27.20	-4.9	20,292	-0.02%
2019/05/29	41	26.55	9	26.56	26.60	32	20,092	0.16%
2019/05/28	36	26.54	0	0.00	26.65	36	20,048	0.18%
2019/05/27	7.3	26.30	4	26.31	26.35	3.3	19,647	0.02%
2019/05/24	0	0.00	52	26.19	26.10	-52	19,623	-0.26%
2019/05/23	13	25.85	50	25.90	25.95	-37	19,414	-0.19%
2019/05/22	109	25.91	0	0.00	26.05	109	19,294	0.56%	大買/鉅額交易
2019/05/21	9	26.24	17	26.14	26.20	-8	19,193	-0.04%
2019/05/20	48.3	25.43	14.5	25.35	25.50	33.8	18,601	0.18%
2019/05/17	63	25.25	1	25.25	25.15	62	18,585	0.33%
2019/05/16	7	25.19	2	25.15	25.10	5	18,606	0.03%
2019/05/15	2	25.15	83.6	25.20	25.15	-81.6	18,588	-0.44%
2019/05/14	34.2	25.14	0	0.00	25.00	34.2	18,916	0.18%
2019/05/13	0.4	25.25	0	0.00	25.20	0.4	18,807	0.00%
2019/05/10	3	25.15	13	25.05	25.00	-10	18,849	-0.05%
2019/05/09	16	25.03	2	25.25	25.00	14	18,933	0.07%
2019/05/08	5	25.09	3	24.95	25.10	2	18,851	0.01%
2019/05/07	15.7	25.18	10	25.11	25.15	5.7	18,793	0.03%
2019/05/06	16	24.97	6.1	24.92	25.00	9.9	18,814	0.05%
2019/05/03	21	25.33	11	25.30	25.30	10	18,468	0.05%
2019/05/02	60	25.49	10	25.50	25.50	50	18,253	0.27%
2019/04/30	3.1	25.35	8	25.38	25.35	-4.9	18,221	-0.03%
2019/04/29	21	25.51	2	25.25	25.40	19	18,211	0.10%
2019/04/26	13	24.70	22.1	24.72	24.75	-9.1	17,998	-0.05%
2019/04/25	11	24.25	4	24.25	24.25	7	17,956	0.04%
2019/04/24	17	24.29	3	24.30	24.25	14	17,982	0.08%
2019/04/23	0	0.00	3	24.18	24.25	-3	17,987	-0.02%
2019/04/22	16	24.17	21	24.20	24.20	-5	17,908	-0.03%
2019/04/19	0	0.00	2	24.05	24.10	-2	18,069	-0.01%
2019/04/18	10	23.91	13	24.00	24.00	-3	18,171	-0.02%
2019/04/17	0	0.00	6	23.95	23.95	-6	18,505	-0.03%
2019/04/16	4	23.91	2	24.00	23.90	2	18,657	0.01%
2019/04/15	14	23.77	5	23.84	24.00	9	18,807	0.05%
2019/04/12	9	23.74	74	23.79	23.85	-65	18,693	-0.35%
2019/04/11	41	23.88	31	23.90	23.90	10	18,397	0.05%
2019/04/10	4	23.94	0	0.00	24.00	4	18,284	0.02%
2019/04/09	49.1	23.86	38	23.99	24.00	11.1	18,336	0.06%
2019/04/08	14	24.04	8	23.98	23.95	6	18,029	0.03%
2019/04/03	63	23.81	13.2	23.97	24.00	49.8	17,704	0.28%
2019/04/02	6	23.90	0.5	24.00	24.00	5.5	17,400	0.03%
2019/04/01	10	23.86	12	23.85	23.85	-2	17,289	-0.01%
2019/03/29	2	23.60	6	23.55	23.75	-4	17,047	-0.02%
2019/03/28	0	0.00	2	23.45	23.60	-2	16,965	-0.01%
2019/03/27	12	23.49	0	0.00	23.45	12	16,785	0.07%
2019/03/26	18	23.50	6	23.58	23.55	12	16,543	0.07%
2019/03/25	9	23.47	2.1	23.50	23.45	6.9	16,759	0.04%
2019/03/22	4	23.43	15	23.57	23.60	-11	16,503	-0.07%
2019/03/21	4	23.26	10	23.25	23.35	-6	16,257	-0.04%
2019/03/20	7	23.29	5	23.20	23.30	2	16,136	0.01%
2019/03/19	21	23.25	7	23.26	23.30	14	15,773	0.09%
2019/03/18	13	23.10	148.5	23.07	23.10	-135.5	15,502	-0.87%	大賣/鉅額交易
2019/03/15	24	22.50	1,057.3	22.49	22.50	-1,033.3	14,950	-6.91%	大賣/鉅額交易
2019/03/14	3	22.40	1,035	22.36	22.35	-1,032	14,889	-6.93%	大賣/鉅額交易
2019/03/12	0	0.00	26	22.35	22.40	-26	15,255	-0.17%
2019/03/11	7	22.11	12	22.21	22.10	-5	15,236	-0.03%
2019/03/08	5	22.11	10	22.10	22.10	-5	15,446	-0.03%
2019/03/07	6.5	22.38	12	22.30	22.20	-5.5	15,604	-0.04%
2019/03/06	5	22.20	0	0.00	22.20	5	15,520	0.03%
2019/03/05	10.3	22.15	0	0.00	22.15	10.3	15,649	0.07%
2019/03/04	8	22.07	1	22.15	22.15	7	15,772	0.04%
2019/02/27	2	21.95	14	22.10	22.10	-12	15,696	-0.08%
2019/02/26	1	22.00	15	22.00	22.00	-14	15,641	-0.09%
2019/02/25	1	22.00	11	21.90	22.00	-10	15,615	-0.06%
2019/02/22	0.8	21.90	0	0.00	21.85	0.8	15,616	0.00%
2019/02/21	11	21.75	0	0.00	21.80	11	15,713	0.07%
2019/02/20	1	21.75	0	0.00	21.80	1	15,837	0.01%
2019/02/19	4	21.61	0	0.00	21.60	4	15,772	0.03%
2019/02/18	1	21.70	0	0.00	21.70	1	15,793	0.01%
2019/02/15	27	21.59	0	0.00	21.55	27	15,757	0.17%
2019/02/14	4	21.84	0	0.00	21.80	4	15,741	0.03%
2019/02/13	2.2	21.88	14	21.87	21.90	-11.8	15,671	-0.08%
2019/02/12	2	21.65	10	21.65	21.60	-8	15,307	-0.05%
2019/02/11	6	21.49	1	21.45	21.45	5	15,363	0.03%
2019/01/30	2	21.40	14	21.35	21.35	-12	15,373	-0.08%
2019/01/29	1	21.10	1	21.30	21.25	0	15,262	0.00%
2019/01/28	0	0.00	0.7	21.30	21.30	-0.7	15,260	0.00%
2019/01/25	1	21.20	1	21.20	21.20	0	15,427	0.00%
2019/01/24	12	21.04	0	0.00	21.15	12	15,386	0.08%
2019/01/23	20	21.13	2.2	21.16	21.15	17.8	15,689	0.11%
2019/01/22	11	21.25	5	21.30	21.35	6	15,855	0.04%
2019/01/21	8	21.31	29	21.32	21.40	-21	16,139	-0.13%
2019/01/18	12	21.08	0	0.00	21.20	12	16,342	0.07%
2019/01/17	2	20.95	2	20.85	20.95	0	16,698	0.00%
2019/01/16	1	21.00	0	0.00	21.00	1	17,012	0.01%
2019/01/15	0	0.00	12	21.06	21.10	-12	17,393	-0.07%
2019/01/11	0	21.00	2	20.98	21.00	-2	17,687	-0.01%
2019/01/10	0	0.00	6	20.80	20.90	-6	17,599	-0.03%
2019/01/09	2	20.60	24	20.63	20.70	-22	17,810	-0.12%
2019/01/08	1	20.30	5	20.35	20.30	-4	17,839	-0.02%
2019/01/07	2	20.30	1	20.30	20.30	1	18,123	0.01%
2019/01/04	1	20.05	0	0.00	20.20	1	18,456	0.01%
2019/01/02	7	20.23	0	0.00	20.10	7	19,757	0.04%
2018/12/28	3	20.10	2	20.25	20.10	1	19,901	0.01%
2018/12/27	0	0.00	6	20.18	20.25	-6	19,989	-0.03%
2018/12/26	4	20.09	0	0.00	20.00	4	20,202	0.02%
2018/12/25	11	20.04	0	0.00	20.05	11	20,285	0.05%
2018/12/24	6	20.06	0	0.00	20.20	6	20,467	0.03%
2018/12/22	14	20.03	50.8	20.05	20.05	-36.8	20,407	-0.18%
2018/12/21	10	20.00	2	20.15	20.00	8	20,553	0.04%
2018/12/20	6	20.10	0	0.00	20.05	6	20,632	0.03%
2018/12/19	7	20.09	2	20.10	20.20	5	20,630	0.02%
2018/12/18	29	20.17	0	0.00	20.05	29	20,689	0.14%
2018/12/17	21	20.45	3	20.40	20.40	18	20,559	0.09%
2018/12/13	1	20.65	12	20.68	20.60	-11	20,707	-0.05%
2018/12/12	1	20.35	4	20.41	20.45	-3	20,676	-0.01%
2018/12/11	61	20.20	0	0.00	20.20	61	20,699	0.29%
2018/12/07	10	20.40	0	0.00	20.35	10	20,881	0.05%
2018/12/06	14	20.52	0.3	20.60	20.45	13.7	20,842	0.07%
2018/12/05	13	20.65	2	20.73	20.65	11	20,622	0.05%
2018/12/04	2	20.88	0	0.00	20.90	2	20,671	0.01%
2018/12/03	7	20.94	7	21.00	21.00	0	21,048	0.00%
2018/11/30	0	0.00	6	20.78	20.80	-6	21,058	-0.03%
2018/11/29	5	20.70	3	20.77	20.65	2	20,923	0.01%
2018/11/28	1	20.70	2	20.70	20.75	-1	20,813	0.00%
2018/11/27	2	20.68	0.1	20.80	20.70	1.9	20,751	0.01%
2018/11/26	1	20.75	0	0.00	20.75	1	20,769	0.00%
2018/11/23	13	20.79	0	0.00	20.75	13	20,746	0.06%
2018/11/21	15	20.87	3	20.85	20.95	12	20,971	0.06%
2018/11/20	12	21.04	0	0.00	21.00	12	20,952	0.06%
2018/11/19	1	21.35	19	21.36	21.15	-18	20,867	-0.09%
2018/11/16	1	21.25	0	0.00	21.30	1	20,940	0.00%
2018/11/15	20	21.03	2	21.05	21.25	18	21,101	0.09%
2018/11/13	14	20.95	0	0.00	21.10	14	21,146	0.07%
2018/11/12	10	21.15	2	21.10	21.10	8	21,230	0.04%
2018/11/09	20	21.13	1.7	21.27	21.20	18.3	21,388	0.09%
2018/11/08	21	21.14	21	21.33	21.35	0	21,427	0.00%
2018/11/07	0.8	21.15	20	20.98	21.10	-19.2	21,259	-0.09%
2018/11/05	20	20.68	11	20.87	20.90	9	21,271	0.04%
2018/11/02	2	20.80	25	20.74	20.95	-23	21,327	-0.11%
2018/11/01	36	20.40	3	20.35	20.35	33	21,475	0.15%
2018/10/31	8	20.37	28	20.41	20.50	-20	21,654	-0.09%
2018/10/30	1	19.85	2	19.95	19.85	-1	21,381	0.00%
2018/10/29	33	19.69	1	19.70	19.60	32	21,457	0.15%
2018/10/26	5	19.89	6	20.05	19.85	-1	21,237	0.00%
2018/10/25	38	19.95	14	20.00	19.95	24	20,989	0.11%
2018/10/24	22	20.17	14	20.34	20.40	8	20,864	0.04%
2018/10/23	16	20.69	12	20.57	20.55	4	20,596	0.02%
2018/10/22	17	20.95	0	0.00	20.90	17	20,634	0.08%
2018/10/19	10	21.15	1	21.05	21.20	9	21,371	0.04%
2018/10/18	0	0.00	31	21.25	21.30	-31	21,953	-0.14%
2018/10/17	0	0.00	11	21.33	21.30	-11	22,288	-0.05%
2018/10/16	23.3	21.30	49	21.20	21.25	-25.7	22,707	-0.11%
2018/10/15	26	21.39	73	21.41	21.50	-47	22,810	-0.21%
2018/10/12	48	21.34	20	21.50	21.75	28	22,725	0.12%
2018/10/11	74.2	21.67	86	21.67	21.60	-11.8	22,514	-0.05%
2018/10/09	0	0.00	21	22.37	22.35	-21	21,684	-0.10%
2018/10/08	4	22.00	19	21.99	22.05	-15	21,599	-0.07%
2018/10/05	22	22.05	28.2	22.05	22.05	-6.2	21,648	-0.03%
2018/10/04	31	22.22	0	0.00	22.20	31	21,719	0.14%
2018/10/03	2	22.38	1	22.40	22.30	1	21,664	0.00%
2018/10/02	10	22.47	0	0.00	22.45	10	21,800	0.05%
2018/10/01	0.7	22.60	2	22.60	22.60	-1.3	21,737	-0.01%
2018/09/28	7.1	22.42	0.3	22.55	22.55	6.8	21,924	0.03%
2018/09/27	16	22.48	0	0.00	22.50	16	21,937	0.07%
2018/09/26	7	22.62	0	0.00	22.55	7	21,787	0.03%
2018/09/25	5.8	22.57	100.3	22.65	22.75	-94.5	21,931	-0.43%
2018/09/21	0	0.00	26	22.53	22.65	-26	21,926	-0.12%
2018/09/20	2	22.25	0	0.00	22.20	2	21,815	0.01%
2018/09/19	7	22.29	29.1	22.40	22.30	-22.1	21,922	-0.10%
2018/09/18	0	0.00	1	22.40	22.40	-1	21,967	0.00%
2018/09/17	5	22.32	4	22.40	22.30	1	22,111	0.00%
2018/09/14	0	0.00	3	22.45	22.35	-3	23,007	-0.01%
2018/09/13	3	22.40	5	22.40	22.40	-2	23,321	-0.01%
2018/09/12	4	22.18	1	22.20	22.25	3	23,916	0.01%
2018/09/11	2.8	22.23	0	0.00	22.30	2.8	24,111	0.01%
2018/09/10	20.1	22.25	1	22.20	22.30	19.1	24,379	0.08%
2018/09/07	41	22.21	3.6	22.38	22.30	37.4	24,644	0.15%
2018/09/06	11	22.05	2.5	22.06	22.00	8.5	24,498	0.03%
2018/09/05	8	22.30	1	22.35	22.25	7	24,306	0.03%
2018/09/04	0	0.00	2	22.45	22.45	-2	24,389	-0.01%
2018/09/03	2	22.43	0.1	22.50	22.45	1.9	24,495	0.01%
2018/08/30	15	22.40	63	22.41	22.45	-48	24,596	-0.20%
2018/08/29	5	22.54	6.6	22.50	22.60	-1.6	24,861	-0.01%
2018/08/28	1.8	22.42	6.2	22.40	22.45	-4.3	24,888	-0.02%
2018/08/27	2.6	22.19	4.1	22.24	22.25	-1.4	24,877	-0.01%
2018/08/24	6	22.18	1.2	22.18	22.25	4.8	25,024	0.02%
2018/08/23	10	22.40	2	22.35	22.35	8	26,130	0.03%
2018/08/22	4.1	22.23	22	22.27	22.25	-17.9	26,468	-0.07%
2018/08/21	3	21.95	5	22.00	22.00	-2	26,256	-0.01%
2018/08/20	0	0.00	1	21.85	21.80	-1	26,210	0.00%
2018/08/17	4	21.78	14	21.88	21.75	-10	26,200	-0.04%
2018/08/16	3	21.45	4	21.56	21.80	-1	26,087	0.00%
2018/08/15	3	21.65	1	21.75	21.55	2	26,034	0.01%
2018/08/14	0	0.00	34	21.65	21.70	-34	26,005	-0.13%
2018/08/13	4	21.54	3	21.57	21.60	1	26,031	0.00%
2018/08/10	16.2	21.75	4	21.75	21.80	12.2	25,809	0.05%
2018/08/09	19	21.88	3	21.95	21.70	16	25,901	0.06%
2018/08/08	2.3	21.89	14	21.94	21.95	-11.7	25,510	-0.05%
2018/08/07	5	21.85	22	21.99	21.65	-17	25,626	-0.07%
2018/08/06	7	21.59	52	21.65	21.65	-45	25,757	-0.17%
2018/08/03	10	21.25	10	21.30	21.30	0	25,721	0.00%
2018/08/02	9	21.29	1	21.30	21.25	8	25,593	0.03%
2018/08/01	6	21.23	14	21.30	21.40	-8	25,543	-0.03%
2018/07/31	13	21.31	2	21.40	21.35	11	25,618	0.04%
2018/07/30	21.1	20.95	2	21.00	21.00	19.1	25,488	0.08%
2018/07/27	36	20.96	1	20.95	20.95	35	25,593	0.14%
2018/07/26	76	20.99	16	21.08	21.10	60	25,359	0.24%
2018/07/25	29	22.38	16	22.35	22.45	13	24,594	0.05%
2018/07/24	10	22.38	12.6	22.34	22.35	-2.6	24,225	-0.01%
2018/07/23	13	21.92	25	22.10	22.20	-12	23,943	-0.05%
2018/07/20	4	21.88	2	21.85	21.90	2	23,817	0.01%
2018/07/19	205	21.75	1	21.80	21.80	204	23,401	0.87%	大買/鉅額交易
2018/07/18	1	21.70	0	0.00	21.70	1	23,302	0.00%
2018/07/17	1	21.75	10	21.75	21.70	-9	23,322	-0.04%
2018/07/16	21	21.70	0	0.00	21.70	21	23,204	0.09%
2018/07/13	2	21.75	5	21.68	21.80	-3	23,181	-0.01%
2018/07/12	0	0.00	35.9	21.55	21.65	-35.9	22,993	-0.16%
2018/07/11	3	21.25	3	21.25	21.25	0	22,821	0.00%
2018/07/10	2	21.13	10	21.15	21.15	-8	22,723	-0.04%
2018/07/06	1	20.85	11	20.93	20.95	-10	22,809	-0.04%
2018/07/05	2	20.95	8	20.98	20.90	-6	22,934	-0.03%
2018/07/04	4	20.96	0	0.00	20.90	4	23,080	0.02%
2018/07/03	8	21.05	0.4	21.05	20.95	7.6	23,244	0.03%
2018/07/02	1	21.10	2	21.30	21.05	-1	23,287	0.00%
2018/06/29	0	0.00	6	21.20	21.25	-6	23,269	-0.03%
2018/06/28	7	20.89	4	21.05	20.90	3	23,018	0.01%
2018/06/27	70	21.15	1	21.10	21.00	69	22,898	0.30%
2018/06/25	4	21.28	4	21.18	21.15	0	22,765	0.00%
2018/06/22	7	20.89	1	20.90	20.90	6	22,187	0.03%
2018/06/21	4	21.01	9	21.05	21.05	-5	21,835	-0.02%
2018/06/20	3	21.22	5	21.30	21.20	-2	21,448	-0.01%
2018/06/19	12	21.30	0	0.00	21.20	12	21,255	0.06%
2018/06/15	2	21.40	1	21.50	21.50	1	20,993	0.00%
2018/06/14	145	21.50	0	21.55	21.40	145	20,688	0.70%	大買/鉅額交易
2018/06/13	4	21.83	0	0.00	21.75	4	20,651	0.02%
2018/06/11	9	21.91	2	21.90	21.90	7	20,742	0.03%
2018/06/08	6	21.80	10	21.80	21.85	-4	20,647	-0.02%
2018/06/07	0	0.00	1	21.85	21.90	-1	20,550	0.00%
2018/06/06	57	21.61	30	21.71	21.80	27	20,481	0.13%
2018/06/05	5	21.25	16	21.38	21.50	-11	20,094	-0.05%
2018/06/04	12	21.17	12	21.16	21.25	0	19,888	0.00%
2018/06/01	6	20.90	12	21.00	21.10	-6	19,806	-0.03%
2018/05/31	2	20.90	12	21.09	20.90	-10	19,617	-0.05%
2018/05/30	5	21.02	1	21.05	21.00	4	18,518	0.02%
2018/05/29	55	21.25	0	0.00	21.30	55	18,050	0.30%
2018/05/28	3	21.15	0	0.00	21.25	3	18,174	0.02%
2018/05/25	62	21.15	0	0.00	21.15	62	18,447	0.34%
2018/05/24	6.1	21.19	0	0.00	21.20	6.1	18,530	0.03%
2018/05/23	5	21.20	0	0.00	21.15	5	18,745	0.03%
2018/05/22	10	21.20	100	21.25	21.25	-90	18,789	-0.48%
2018/05/21	2	21.15	0	0.00	21.25	2	19,174	0.01%
2018/05/17	0	0.00	12	21.25	21.15	-12	19,752	-0.06%
2018/05/16	25	21.06	0	0.00	21.10	25	19,724	0.13%
2018/05/15	11	21.18	13	21.17	21.15	-2	20,236	-0.01%
2018/05/14	57	20.97	50	21.22	21.20	7	21,219	0.03%
2018/05/11	0	0.00	14	20.90	20.90	-14	20,891	-0.07%
2018/05/10	9	20.73	10	20.75	20.80	-1	20,762	0.00%
2018/05/09	4	20.70	2	20.75	20.70	2	20,623	0.01%
2018/05/08	34	20.67	0	0.00	20.70	34	20,609	0.16%
2018/05/07	4	20.64	6	20.68	20.70	-2	20,482	-0.01%
2018/05/04	10.1	20.56	31	20.60	20.70	-20.9	20,229	-0.10%
2018/05/03	28	20.61	4	20.59	20.55	24	19,964	0.12%
2018/05/02	44	20.90	4	20.90	20.85	40	19,853	0.20%
2018/04/30	19	20.96	26.9	20.77	21.00	-7.9	19,823	-0.04%
2018/04/27	0	0.00	6	20.57	20.60	-6	19,442	-0.03%
2018/04/26	2	20.60	16	20.38	20.55	-14	19,337	-0.07%
2018/04/25	7	20.13	34.4	20.15	20.25	-27.4	18,756	-0.15%
2018/04/24	0	0.00	56.1	20.28	20.25	-56.1	18,750	-0.30%
2018/04/23	20	20.23	1	20.30	20.15	19	18,664	0.10%
2018/04/20	12	20.32	60	20.17	20.35	-48	18,459	-0.26%
2018/04/19	0	0.00	4.1	20.16	20.20	-4.1	18,391	-0.02%
2018/04/18	0	0.00	42	20.05	20.10	-42	18,405	-0.23%
2018/04/17	0	0.00	3	19.95	20.05	-3	18,418	-0.02%
2018/04/16	5	20.03	10	20.05	20.15	-5	18,419	-0.03%
2018/04/13	1	20.10	0	0.00	20.05	1	18,429	0.01%
2018/04/12	20	19.95	2	19.95	20.10	18	18,673	0.10%
2018/04/11	5	19.91	86.4	19.93	20.00	-81.4	18,618	-0.44%
2018/04/10	9	19.65	2	19.75	19.80	7	18,443	0.04%
2018/04/03	18	19.44	0	0.00	19.45	18	18,393	0.10%
2018/04/02	1.2	19.47	0	0.00	19.50	1.2	18,244	0.01%
2018/03/31	11	19.55	0	0.00	19.55	11	18,130	0.06%
2018/03/30	3	19.52	5	19.55	19.50	-2	18,148	-0.01%
2018/03/29	40	19.50	0	0.00	19.60	40	18,061	0.22%
2018/03/26	12	19.35	0	0.00	19.35	12	17,556	0.07%
2018/03/23	70	19.40	0	0.00	19.40	70	17,404	0.40%
2018/03/22	26	19.61	0	0.00	19.60	26	17,160	0.15%
2018/03/21	0	0.00	11	19.60	19.60	-11	17,019	-0.06%
2018/03/20	1	19.55	1	19.50	19.50	0	17,193	0.00%
2018/03/19	6.5	19.55	11	19.50	19.60	-4.5	17,095	-0.03%
2018/03/16	1	19.30	0	0.00	19.30	1	16,798	0.01%
2018/03/15	0	0.00	0.6	19.50	19.35	-0.6	16,415	0.00%
2018/03/14	1	19.50	5	19.50	19.45	-4	16,414	-0.02%
2018/03/13	0	0.00	2	19.53	19.55	-2	16,419	-0.01%
2018/03/12	6	19.44	10	19.50	19.50	-4	16,407	-0.02%
2018/03/08	5.5	19.31	20	19.45	19.35	-14.5	16,711	-0.09%
2018/03/07	10	19.30	4	19.30	19.40	6	16,752	0.04%
2018/03/06	0	0.00	1.1	19.31	19.35	-1.1	17,009	-0.01%
2018/03/05	32	19.30	1	19.30	19.20	31	17,229	0.18%
2018/03/02	1	19.30	3.1	19.37	19.35	-2.1	17,120	-0.01%
2018/03/01	1	19.45	0.2	19.45	19.40	0.8	17,038	0.00%
2018/02/27	2.4	19.38	14	19.49	19.35	-11.6	16,915	-0.07%
2018/02/26	3	19.43	14	19.44	19.50	-11	16,660	-0.07%
2018/02/23	2	19.33	70	19.36	19.30	-68	16,730	-0.41%
2018/02/22	1	19.20	0	0.00	19.30	1	17,184	0.01%
2018/02/21	1	19.30	36	19.22	19.30	-35	17,463	-0.20%
2018/02/12	4	18.80	10	18.95	18.80	-6	17,075	-0.04%
2018/02/09	40	18.59	0	0.00	18.70	40	16,791	0.24%
2018/02/08	1	18.85	34	18.83	18.90	-33	16,543	-0.20%
2018/02/07	28	18.71	36	18.93	18.65	-8	16,492	-0.05%
2018/02/06	116	18.60	9	18.65	18.50	107	16,036	0.67%	大買/鉅額交易
2018/02/05	26	19.08	15.5	19.04	19.10	10.5	14,890	0.07%
2018/02/02	7	19.25	1	19.25	19.30	6	14,702	0.04%
2018/02/01	3	19.35	10.6	19.40	19.30	-7.6	14,743	-0.05%
2018/01/31	24	19.18	10	19.35	19.20	14	14,772	0.09%
2018/01/30	5.1	19.30	15	19.35	19.30	-9.9	14,652	-0.07%
2018/01/29	5	19.40	5.1	19.45	19.50	-0.1	14,592	0.00%
2018/01/26	4	19.38	0	0.00	19.45	4	14,560	0.03%
2018/01/25	10	19.35	0	0.00	19.50	10	14,466	0.07%
2018/01/24	10	19.32	0	0.00	19.45	10	14,371	0.07%
2018/01/23	12	19.47	5	19.55	19.55	7	14,207	0.05%
2018/01/22	9	19.52	1	19.55	19.60	8	14,192	0.06%
2018/01/19	32	19.51	3	19.50	19.60	29	14,125	0.21%
2018/01/18	1	19.50	20	19.55	19.55	-19	14,103	-0.13%
2018/01/17	23	19.40	11	19.50	19.50	12	14,104	0.09%
2018/01/15	6	19.46	1	19.45	19.50	5	13,804	0.04%
2018/01/12	113	19.49	0	0.00	19.50	113	13,625	0.83%	大買/鉅額交易
2018/01/11	13	19.45	2	19.50	19.55	11	13,433	0.08%
2018/01/10	20	19.51	0.1	19.55	19.60	19.9	13,576	0.15%
2018/01/09	0	0.00	2	19.53	19.60	-2	13,486	-0.01%
2018/01/08	3	19.42	35.1	19.51	19.60	-32.1	13,493	-0.24%
2018/01/05	2	19.25	2	19.30	19.35	0	13,108	0.00%
2018/01/04	11	19.25	18	19.26	19.30	-7	13,178	-0.05%
2018/01/03	16	19.11	120.4	19.11	19.35	-104.4	13,256	-0.79%	大賣/鉅額交易
2018/01/02	0	0.00	0.1	18.90	18.90	-0.1	12,821	0.00%