玉山金 (2884)-元大-竹山券商分點個股進出

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
27.35
漲跌
▲0.30
漲幅
+1.11%
成交量
59,810張
產業
上市金融類股
3213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－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	16	26.87	7	27.35	27.35	9	21,646	0.04%
2024/11/20	1	27.20	10.2	27.15	27.05	-9.2	20,916	-0.04%
2024/11/19	29	26.99	0	0.00	27.10	29	19,862	0.15%
2024/11/18	1	26.90	2	27.00	27.15	-1	18,827	-0.01%
2024/11/15	5	26.85	55	27.20	26.85	-50	18,125	-0.28%
2024/11/14	9.1	26.82	0	0.00	26.70	9.1	17,992	0.05%
2024/11/13	3.4	27.09	0	0.00	27.10	3.4	17,725	0.02%
2024/11/12	22.2	27.09	0	0.00	27.15	22.2	17,893	0.12%
2024/11/11	5	27.30	7	27.53	27.45	-2	17,642	-0.01%
2024/11/08	5.1	27.30	6	27.55	27.45	-1	17,939	-0.01%
2024/11/07	0.6	27.40	6	27.56	27.40	-5.4	18,494	-0.03%
2024/11/06	10.1	27.10	0	0.00	27.05	10.1	18,659	0.05%
2024/11/05	4.1	27.30	0	0.00	27.30	4.1	18,890	0.02%
2024/11/04	1	27.25	13	27.39	27.35	-12	19,382	-0.06%
2024/11/01	109.1	26.89	0	0.00	26.85	109.1	20,312	0.54%	大買/鉅額交易
2024/10/30	0.1	27.25	12.1	27.47	27.40	-12	20,091	-0.06%
2024/10/29	17.2	27.39	0.3	27.50	27.30	17	20,367	0.08%
2024/10/28	6	27.55	0	0.00	27.50	6	20,578	0.03%
2024/10/25	1.4	27.84	0	0.00	27.65	1.4	21,092	0.01%
2024/10/24	25.1	27.77	12	27.75	27.85	13.1	21,866	0.06%
2024/10/23	16.3	27.91	14	28.05	27.90	2.3	23,000	0.01%
2024/10/22	4.1	28.13	0	0.00	28.20	4.1	23,654	0.02%
2024/10/21	2.4	28.34	1	28.60	28.15	1.4	24,287	0.01%
2024/10/18	0	0.00	4	28.71	28.80	-4	24,720	-0.02%
2024/10/17	0	0.00	7	28.35	28.25	-7	25,238	-0.03%
2024/10/16	1	28.35	0	0.00	28.35	1	25,827	0.00%
2024/10/15	0	0.00	7	28.49	28.65	-7	26,109	-0.03%
2024/10/14	0.1	28.11	7	28.21	28.30	-6.9	26,307	-0.03%
2024/10/11	0	0.00	8.6	28.29	28.15	-8.6	26,491	-0.03%
2024/10/08	2	27.75	0	0.00	27.95	2	26,967	0.01%
2024/10/07	8	27.80	11.3	28.10	28.10	-3.3	27,092	-0.01%
2024/10/04	0	28.10	0	0.00	28.00	0	27,123	0.00%
2024/10/01	0	0.00	1	28.20	28.65	-1	26,858	0.00%
2024/09/30	1.7	28.25	3	28.30	28.05	-1.3	26,927	0.00%
2024/09/27	5	28.35	10	28.35	28.30	-5	27,077	-0.02%
2024/09/25	0	0.00	3	28.65	28.50	-3	26,988	-0.01%
2024/09/24	0	0.00	2	28.45	28.50	-2	27,074	-0.01%
2024/09/23	0	0.00	2	28.30	28.40	-2	27,230	-0.01%
2024/09/20	4	28.00	37	28.08	28.20	-33	27,312	-0.12%
2024/09/18	5	27.80	8.1	27.79	27.85	-3.1	27,325	-0.01%
2024/09/16	0	0.00	5	27.80	27.70	-5	27,622	-0.02%
2024/09/13	0	0.00	0	27.75	27.80	0	27,818	0.00%
2024/09/12	2	27.58	0	0.00	27.70	2	28,295	0.01%
2024/09/11	2	27.75	18.1	27.81	27.60	-16.1	28,398	-0.06%
2024/09/10	2	27.85	9	27.86	27.95	-7	28,441	-0.02%
2024/09/09	4.5	27.23	15.2	27.66	27.90	-10.7	28,254	-0.04%
2024/09/06	3	27.00	8.5	27.36	27.50	-5.5	28,154	-0.02%
2024/09/05	3.7	27.21	2	27.60	27.30	1.7	28,213	0.01%
2024/09/04	10	27.11	0	0.00	27.25	10	28,333	0.04%
2024/09/03	1.8	27.87	2	27.75	27.65	-0.2	28,137	0.00%
2024/09/02	1	28.10	0	0.00	28.10	1	28,285	0.00%
2024/08/30	0	28.00	7.1	28.00	28.20	-7	28,505	-0.02%
2024/08/29	0	0.00	3	27.90	27.95	-3	28,306	-0.01%
2024/08/28	0	0.00	1	27.75	27.85	-1	28,804	0.00%
2024/08/26	1.2	27.79	7	27.80	27.90	-5.8	30,998	-0.02%
2024/08/23	0	27.35	0.5	27.40	27.40	-0.5	31,165	0.00%
2024/08/22	0.5	27.30	0.2	27.30	27.40	0.3	31,283	0.00%
2024/08/21	0	0.00	1	27.20	27.35	-1	31,623	0.00%
2024/08/20	2	27.30	5	27.21	27.30	-3	31,956	-0.01%
2024/08/19	2	27.20	6.8	27.22	27.15	-4.8	32,949	-0.01%
2024/08/16	0.5	27.20	5	27.25	27.30	-4.5	33,710	-0.01%
2024/08/15	11	26.93	0	0.00	26.70	11	34,426	0.03%
2024/08/14	1	27.05	4	27.30	27.25	-3	35,510	-0.01%
2024/08/13	1	26.80	0	0.00	26.80	1	36,429	0.00%
2024/08/12	4	27.00	3.5	27.04	27.00	0.5	36,545	0.00%
2024/08/09	4.2	26.59	6.3	26.73	26.65	-2.1	36,425	-0.01%
2024/08/08	2.1	25.88	2	25.80	25.80	0.1	36,014	0.00%
2024/08/07	6.5	25.82	22	25.85	25.90	-15.5	35,903	-0.04%
2024/08/06	16.3	25.40	69	25.59	25.75	-52.7	35,931	-0.15%
2024/08/05	236.1	25.37	65	25.55	25.35	171.1	35,513	0.48%	大買/鉅額交易
2024/08/02	3	26.25	0	0.00	26.45	3	34,697	0.01%
2024/08/01	6.9	26.57	4	26.55	26.65	2.9	34,521	0.01%
2024/07/31	4.3	26.42	0	0.00	26.55	4.3	34,624	0.01%
2024/07/30	8.1	26.24	1	26.35	26.25	7.1	34,344	0.02%
2024/07/29	18.7	26.84	2	26.88	26.70	16.7	33,901	0.05%
2024/07/26	17.2	27.16	3	27.03	27.00	14.2	33,348	0.04%
2024/07/23	8	29.88	2.1	30.00	29.80	5.9	32,615	0.02%
2024/07/22	16	29.63	4	29.80	29.70	12	31,924	0.04%
2024/07/19	5	30.10	8	30.20	30.25	-3	31,416	-0.01%
2024/07/18	12	30.37	14	30.28	30.45	-2	30,911	-0.01%
2024/07/17	23	30.03	3	30.03	30.05	20	30,308	0.07%
2024/07/15	4	29.79	0	0.00	30.00	4	29,944	0.01%
2024/07/12	0	0.00	1	29.90	29.90	-1	29,800	0.00%
2024/07/11	2.1	29.90	1	29.75	29.85	1.1	29,938	0.00%
2024/07/10	1	29.45	2	29.45	29.60	-1	30,359	0.00%
2024/07/09	13	29.21	0	0.00	29.25	13	30,202	0.04%
2024/07/08	0	0.00	2	29.20	29.25	-2	30,075	-0.01%
2024/07/05	0	29.20	2	29.25	29.25	-2	29,962	-0.01%
2024/07/04	1.1	29.18	6.1	29.11	29.25	-5	30,026	-0.02%
2024/07/03	0	0.00	21.1	28.93	29.05	-21.1	29,942	-0.07%
2024/07/02	1	28.60	0	0.00	28.75	1	29,776	0.00%
2024/07/01	3.3	28.71	1	28.80	28.75	2.3	30,048	0.01%
2024/06/27	4.1	28.51	1	28.60	28.60	3.1	29,873	0.01%
2024/06/26	8.7	28.86	0	0.00	28.80	8.7	29,720	0.03%
2024/06/25	0	0.00	5	29.07	29.10	-5	29,742	-0.02%
2024/06/24	0	0.00	32	28.70	29.00	-32	29,648	-0.11%
2024/06/21	2	28.80	1	29.00	28.90	1	29,922	0.00%
2024/06/20	4	28.80	11.2	28.85	29.00	-7.2	29,718	-0.02%
2024/06/19	0	0.00	17	28.91	28.95	-17	29,989	-0.06%
2024/06/18	6	28.80	22	28.76	28.85	-16	29,873	-0.05%
2024/06/17	0.1	28.75	0	0.00	28.70	0.1	29,953	0.00%
2024/06/14	4	28.75	2	28.65	28.75	2	30,207	0.01%
2024/06/13	3	28.90	1	28.80	28.70	2	30,815	0.01%
2024/06/12	0	0.00	7	28.75	28.75	-7	31,291	-0.02%
2024/06/11	1.1	28.61	2	28.80	28.60	-1	31,762	0.00%
2024/06/07	2	28.93	0	0.00	28.95	2	31,721	0.01%
2024/06/06	1	28.40	5	28.83	28.85	-4	31,698	-0.01%
2024/06/05	0	0.00	14	28.68	28.60	-14	31,635	-0.04%
2024/06/04	3.9	28.41	3	28.45	28.35	0.9	31,708	0.00%
2024/06/03	4.1	28.38	5	28.80	28.60	-0.9	31,681	0.00%
2024/05/31	2	28.18	25.1	28.80	28.60	-23.1	31,204	-0.07%
2024/05/30	8	27.78	0	0.00	27.70	8	29,475	0.03%
2024/05/29	15	28.08	0	0.00	27.90	15	29,317	0.05%
2024/05/28	3	28.40	3	28.50	28.40	0	29,067	0.00%
2024/05/27	2	28.20	9.4	28.54	28.65	-7.4	29,542	-0.03%
2024/05/24	5	28.28	14	28.30	28.30	-9	29,801	-0.03%
2024/05/23	6.5	28.22	31	28.65	28.65	-24.5	29,765	-0.08%
2024/05/22	16	28.60	4.3	28.82	28.50	11.7	28,969	0.04%
2024/05/21	10	28.62	7.8	28.80	28.85	2.2	28,352	0.01%
2024/05/20	0	0.00	3.4	29.38	29.40	-3.4	27,499	-0.01%
2024/05/17	1	28.75	7	28.58	29.00	-6	26,294	-0.02%
2024/05/16	5	28.15	0	0.00	28.30	5	25,180	0.02%
2024/05/15	3	28.22	0.2	28.05	28.00	2.8	24,945	0.01%
2024/05/14	4	27.97	0	0.00	27.90	4	25,005	0.02%
2024/05/13	2	28.40	1	28.25	28.30	1	25,333	0.00%
2024/05/10	0	28.40	1.2	28.46	28.50	-1.1	25,250	0.00%
2024/05/09	5.2	28.01	1	28.10	27.90	4.2	25,063	0.02%
2024/05/08	0.5	28.10	1.7	28.10	28.25	-1.2	24,971	0.00%
2024/05/07	3	28.08	5.1	28.10	28.20	-2.1	24,922	-0.01%
2024/05/06	1	28.00	6.3	28.04	28.10	-5.3	24,685	-0.02%
2024/05/03	3	27.70	2	27.65	27.60	1	24,200	0.00%
2024/05/02	1	27.55	2	27.65	27.45	-1	24,077	0.00%
2024/04/30	11.1	27.55	0.9	27.48	27.40	10.2	24,007	0.04%
2024/04/29	1.3	27.39	13	27.37	27.65	-11.7	23,856	-0.05%
2024/04/26	0	27.10	0	0.00	27.10	0	23,407	0.00%
2024/04/25	24	26.99	0	0.00	27.15	24	23,519	0.10%
2024/04/24	1	27.10	4	27.23	27.05	-3	23,463	-0.01%
2024/04/23	1	27.05	13	27.25	27.20	-12	23,582	-0.05%
2024/04/22	0	0.00	20.1	26.97	27.05	-20.1	23,508	-0.09%
2024/04/19	3	26.42	6	26.57	26.55	-3	23,286	-0.01%
2024/04/18	0	0.00	9	26.89	27.00	-9	22,782	-0.04%
2024/04/17	9	26.39	2	26.43	26.50	7	22,603	0.03%
2024/04/16	17.4	26.67	16	26.30	26.30	1.4	22,238	0.01%
2024/04/15	0	0.00	5	27.08	27.05	-5	21,578	-0.02%
2024/04/12	2	27.10	1	27.05	27.10	1	21,487	0.00%
2024/04/11	2	27.15	3	27.15	27.25	-1	21,342	0.00%
2024/04/10	3	27.25	1	27.25	27.15	2	21,272	0.01%
2024/04/09	0	27.15	3	27.20	27.30	-3	21,201	-0.01%
2024/04/08	5.1	27.09	20.1	26.95	27.15	-15	21,091	-0.07%
2024/04/03	10.1	26.93	0	0.00	26.90	10.1	20,964	0.05%
2024/04/02	1.1	27.30	0	27.25	27.30	1	20,732	0.01%
2024/04/01	2	27.22	2.7	27.24	27.35	-0.7	20,725	0.00%
2024/03/29	0	27.20	13	27.21	27.25	-13	20,636	-0.06%
2024/03/28	2	27.13	0	0.00	27.15	2	20,438	0.01%
2024/03/27	5	27.15	0.3	27.10	27.20	4.7	20,255	0.02%
2024/03/26	5.1	27.20	4.1	27.17	27.35	0.9	20,157	0.00%
2024/03/25	1	27.05	2	27.08	27.05	-1	19,831	-0.01%
2024/03/22	6	27.14	8.5	27.09	27.10	-2.5	19,769	-0.01%
2024/03/21	0	26.65	1.1	26.79	26.75	-1.1	19,355	-0.01%
2024/03/20	41	26.43	3	26.51	26.50	38	19,372	0.20%
2024/03/19	4	26.51	3.1	26.53	26.55	0.9	19,384	0.00%
2024/03/18	2	26.40	14.4	26.38	26.50	-12.4	19,138	-0.06%
2024/03/15	11.7	26.04	6	26.14	26.20	5.7	18,545	0.03%
2024/03/14	12.8	25.89	5.1	26.00	26.05	7.7	17,906	0.04%
2024/03/13	1.1	25.65	0	0.00	25.70	1.1	17,429	0.01%
2024/03/12	0	0.00	4	25.56	25.65	-4	17,248	-0.02%
2024/03/11	4	25.33	52	25.30	25.50	-48	17,255	-0.28%
2024/03/08	0.2	25.30	2.1	25.30	25.30	-2	17,111	-0.01%
2024/03/07	0.5	25.40	2	25.33	25.40	-1.5	16,848	-0.01%
2024/03/05	5	25.34	0	0.00	25.30	5	17,078	0.03%
2024/03/04	12.4	25.34	3.3	25.35	25.35	9.1	17,106	0.05%
2024/03/01	6.8	25.22	11	25.26	25.35	-4.2	17,143	-0.02%
2024/02/29	5.3	25.22	2	25.28	25.25	3.3	17,045	0.02%
2024/02/27	1.7	25.08	23	25.01	25.10	-21.3	16,349	-0.13%
2024/02/26	23	24.34	1.3	24.36	24.35	21.7	15,680	0.14%
2024/02/23	12	24.45	5	24.50	24.40	7	15,393	0.05%
2024/02/22	19.8	24.58	7.4	24.61	24.50	12.4	15,548	0.08%
2024/02/21	0	24.80	0	0.00	24.65	0	15,462	0.00%
2024/02/20	2	24.75	0	0.00	24.75	2	15,474	0.01%
2024/02/19	0.3	24.75	1	24.75	24.80	-0.7	15,942	0.00%
2024/02/16	4.1	24.60	0	0.00	24.65	4.1	16,164	0.03%
2024/02/15	5	24.70	2	24.70	24.65	3	16,245	0.02%
2024/02/05	13.2	24.51	10	24.50	24.50	3.2	16,018	0.02%
2024/02/02	4	24.80	0	0.00	24.85	4	15,635	0.03%
2024/01/31	7	24.76	0	0.00	24.75	7	15,622	0.04%
2024/01/30	0	0.00	1	24.85	24.75	-1	15,642	-0.01%
2024/01/29	3	24.95	0	0.00	25.00	3	15,754	0.02%
2024/01/26	0	24.90	0	0.00	24.85	0	15,870	0.00%
2024/01/25	1	24.65	1.4	24.68	24.65	-0.4	15,891	0.00%
2024/01/24	3.2	24.64	0	0.00	24.65	3.2	15,832	0.02%
2024/01/23	2	24.58	0	0.00	24.65	2	15,780	0.01%
2024/01/22	8.2	24.59	0	0.00	24.55	8.2	15,738	0.05%
2024/01/19	14	24.68	0	0.00	24.70	14	15,569	0.09%
2024/01/18	1	24.65	0	24.70	24.55	1	15,506	0.01%
2024/01/17	1	24.60	1	24.80	24.60	0	15,396	0.00%
2024/01/16	4.2	25.06	0	0.00	25.00	4.2	15,148	0.03%
2024/01/15	8	25.40	5	25.40	25.40	3	14,957	0.02%
2024/01/12	4	25.33	0	0.00	25.35	4	15,170	0.03%
2024/01/11	2	25.43	0	0.00	25.40	2	15,220	0.01%
2024/01/10	0	0.00	4	25.45	25.40	-4	15,145	-0.03%
2024/01/08	6	25.85	0	0.00	25.80	6	15,229	0.04%
2024/01/05	4	25.68	0	0.00	25.65	4	15,177	0.03%
2024/01/04	11	25.65	20	25.65	25.70	-9	15,318	-0.06%
2024/01/03	6.8	25.58	4.3	25.60	25.60	2.5	15,632	0.02%
2024/01/02	2.9	25.77	1	25.75	25.90	1.9	15,580	0.01%
2023/12/29	5.1	25.75	5	25.80	25.80	0.1	15,639	0.00%
2023/12/28	0	0.00	4.1	25.75	25.80	-4.1	15,982	-0.03%
2023/12/27	0.6	25.60	12	25.66	25.70	-11.4	15,958	-0.07%
2023/12/26	1	25.45	2	25.45	25.50	-1	15,869	-0.01%
2023/12/22	1.3	25.32	0	0.00	25.40	1.3	15,902	0.01%
2023/12/21	2	25.23	0	0.00	25.40	2	15,928	0.01%
2023/12/20	1	25.40	1	25.45	25.40	0	15,837	0.00%
2023/12/19	7	25.41	0.9	25.45	25.50	6.1	15,759	0.04%
2023/12/15	1	25.70	4.5	25.74	25.70	-3.5	16,006	-0.02%
2023/12/14	0	25.60	4.3	25.72	25.75	-4.3	15,631	-0.03%
2023/12/13	1.2	25.49	0	25.45	25.45	1.1	15,320	0.01%
2023/12/12	2.5	25.46	6.2	25.50	25.50	-3.8	15,780	-0.02%
2023/12/11	4	25.48	17	25.50	25.60	-13	15,935	-0.08%
2023/12/08	0	0.00	14	25.60	25.60	-14	15,933	-0.09%
2023/12/06	39	25.60	1.2	25.52	25.55	37.8	16,053	0.24%
2023/12/05	0	0.00	5.5	25.25	25.45	-5.5	15,903	-0.03%
2023/12/04	0	0.00	3.5	25.21	25.25	-3.5	15,964	-0.02%
2023/12/01	4.1	25.25	0	0.00	25.25	4.1	16,050	0.03%
2023/11/29	0	0.00	2	25.60	25.55	-2	15,390	-0.01%
2023/11/28	0	0.00	6.5	25.64	25.70	-6.5	15,247	-0.04%
2023/11/27	0.1	25.45	2	25.53	25.35	-2	15,485	-0.01%
2023/11/24	0	0.00	4	25.45	25.50	-4	15,446	-0.03%
2023/11/22	6	25.54	8.4	25.53	25.50	-2.4	15,421	-0.02%
2023/11/21	7	25.65	8.4	25.68	25.70	-1.4	15,392	-0.01%
2023/11/20	11.5	25.10	1	25.20	25.20	10.5	15,160	0.07%
2023/11/17	0.1	25.15	7	25.21	25.15	-6.9	15,128	-0.05%
2023/11/16	2.1	25.00	3.9	24.92	25.15	-1.8	15,028	-0.01%
2023/11/15	1	24.60	48	24.56	24.60	-47	14,492	-0.32%
2023/11/14	6	24.45	0	0.00	24.50	6	14,218	0.04%
2023/11/13	4	24.54	0	0.00	24.50	4	14,179	0.03%
2023/11/09	2	24.55	0	0.00	24.45	2	14,577	0.01%
2023/11/08	2	24.45	0.1	24.50	24.55	1.9	14,809	0.01%
2023/11/06	0	0.00	13	24.70	24.55	-13	14,703	-0.09%
2023/11/03	0	0.00	2	24.25	24.35	-2	14,523	-0.01%
2023/11/02	0	0.00	8	24.16	24.15	-8	14,579	-0.05%
2023/11/01	0	0.00	2	23.90	23.85	-2	14,552	-0.01%
2023/10/31	3	23.88	0	0.00	23.85	3	14,678	0.02%
2023/10/30	2	23.85	0.2	24.00	23.85	1.8	14,894	0.01%
2023/10/26	3	23.87	4	23.89	23.80	-1	15,070	-0.01%
2023/10/25	2	24.00	0	0.00	23.95	2	15,050	0.01%
2023/10/24	3	23.93	0	0.00	23.95	3	15,626	0.02%
2023/10/23	6.1	23.91	0	0.00	24.05	6.1	16,228	0.04%
2023/10/20	3	24.00	1	24.00	24.00	2	16,482	0.01%
2023/10/19	0.1	24.30	0	0.00	24.20	0.1	16,384	0.00%
2023/10/16	1	24.65	1.5	24.63	24.70	-0.5	16,846	0.00%
2023/10/11	1	24.60	1	24.50	24.60	0	17,071	0.00%
2023/10/05	3	23.97	1.2	24.00	24.00	1.8	16,946	0.01%
2023/10/04	11.3	23.81	0	0.00	23.80	11.3	16,918	0.07%
2023/10/03	2.7	24.10	0	0.00	24.10	2.7	16,657	0.02%
2023/10/02	8	24.23	0	0.00	24.15	8	16,730	0.05%
2023/09/28	5	24.18	0	0.00	24.25	5	17,234	0.03%
2023/09/27	11.2	24.13	0.6	24.20	24.15	10.5	17,375	0.06%
2023/09/26	15.2	24.15	0	0.00	24.15	15.2	17,441	0.09%
2023/09/25	1	24.20	20	24.30	24.30	-19	17,418	-0.11%
2023/09/22	5	24.15	0.8	24.19	24.10	4.2	17,676	0.02%
2023/09/21	4.6	24.12	0	0.00	24.05	4.6	17,755	0.03%
2023/09/20	5.3	24.38	0	0.00	24.35	5.3	17,558	0.03%
2023/09/19	6	24.45	0	0.00	24.45	6	17,476	0.03%
2023/09/18	0.1	24.50	0	0.00	24.45	0.1	17,648	0.00%
2023/09/15	24.5	24.51	1	24.69	24.40	23.4	17,710	0.13%
2023/09/14	1	24.70	0.2	24.75	24.80	0.8	17,220	0.00%
2023/09/13	10.2	24.26	0.2	24.30	24.30	10	17,044	0.06%
2023/09/12	2	24.13	0	0.00	24.25	2	17,281	0.01%
2023/09/11	4.2	24.15	0	0.00	24.15	4.2	17,201	0.02%
2023/09/08	2.2	24.23	0	0.00	24.20	2.2	17,161	0.01%
2023/09/07	6.9	24.29	1	24.25	24.20	5.9	17,201	0.03%
2023/09/06	3.2	24.42	16	24.45	24.35	-12.9	17,154	-0.07%
2023/09/04	0.1	24.67	0	24.65	24.60	0.1	17,088	0.00%
2023/09/01	3.5	24.56	2.3	24.61	24.55	1.3	17,206	0.01%
2023/08/31	3.6	24.61	0	0.00	24.45	3.6	17,334	0.02%
2023/08/30	2.2	24.84	13.2	24.80	24.80	-11	17,105	-0.06%
2023/08/29	0	0.00	2	24.55	24.60	-2	17,267	-0.01%
2023/08/28	0	0.00	30	24.47	24.50	-30	17,312	-0.17%
2023/08/25	0	0.00	33	24.45	24.35	-33	17,853	-0.18%
2023/08/24	13.1	24.40	49.1	24.46	24.40	-35.9	17,935	-0.20%
2023/08/23	2	24.60	0.6	24.60	24.55	1.4	17,763	0.01%
2023/08/22	1	24.80	0	0.00	24.65	1	17,798	0.01%
2023/08/18	0.1	24.70	0	0.00	24.60	0.1	17,896	0.00%
2023/08/17	3.8	24.53	0	0.00	24.50	3.8	17,943	0.02%
2023/08/16	13.6	24.83	2	24.60	24.55	11.6	17,968	0.06%
2023/08/15	5	25.13	5.7	25.31	25.00	-0.7	18,074	0.00%
2023/08/14	2	25.40	0	0.00	25.35	2	18,157	0.01%
2023/08/11	1.5	25.80	0	0.00	25.70	1.5	18,303	0.01%
2023/08/10	2	25.85	0	0.00	25.85	2	18,654	0.01%
2023/08/08	10	25.55	4	25.75	25.60	6	18,629	0.03%
2023/08/07	2	25.68	3.4	25.66	25.75	-1.4	18,521	-0.01%
2023/08/04	3	25.62	0	0.00	25.55	3	19,029	0.02%
2023/08/02	6	25.67	1.3	25.66	25.65	4.7	19,034	0.02%
2023/08/01	1	25.90	0	0.00	25.95	1	18,926	0.01%
2023/07/31	2	25.93	0	0.00	25.85	2	18,911	0.01%
2023/07/28	2.5	25.96	0	0.00	25.95	2.5	18,840	0.01%
2023/07/27	4.8	25.96	0.3	26.04	26.00	4.6	19,073	0.02%
2023/07/26	1.6	26.89	0.3	26.90	26.95	1.2	18,746	0.01%
2023/07/25	0.2	26.45	52.3	26.36	26.55	-52.2	18,198	-0.29%
2023/07/24	12	26.45	0	0.00	26.25	12	17,976	0.07%
2023/07/21	1	26.45	2	26.50	26.45	-1	17,922	-0.01%
2023/07/20	0	0.00	1.2	26.54	26.60	-1.2	17,686	-0.01%
2023/07/19	2	26.40	11.1	26.45	26.45	-9.1	17,536	-0.05%
2023/07/18	6	26.41	0	0.00	26.45	6	17,454	0.03%
2023/07/13	1	26.05	2.5	26.01	26.00	-1.5	17,212	-0.01%
2023/07/12	0.5	25.77	1	25.70	25.95	-0.5	17,202	0.00%
2023/07/11	50	25.80	2.4	25.76	25.80	47.6	17,178	0.28%
2023/07/10	4	25.35	50	25.30	25.45	-46	17,133	-0.27%
2023/07/07	18	25.56	0	0.00	25.55	18	17,090	0.11%
2023/07/06	2.2	25.86	4	25.88	25.80	-1.8	17,046	-0.01%
2023/07/05	1.5	26.15	24	26.10	26.15	-22.5	16,503	-0.14%
2023/07/04	1.5	26.02	0	0.00	26.05	1.5	16,516	0.01%
2023/07/03	0	26.20	7	26.10	26.20	-7	17,050	-0.04%
2023/06/30	0.1	25.90	4	26.01	26.05	-3.9	17,383	-0.02%
2023/06/29	4.4	26.02	50	25.95	25.95	-45.6	17,356	-0.26%
2023/06/28	7	26.10	0	0.00	26.10	7	17,343	0.04%
2023/06/26	0	0.00	50	26.30	26.35	-50	17,445	-0.29%
2023/06/21	0	0.00	7.1	26.36	26.40	-7.1	17,372	-0.04%
2023/06/20	6	26.18	3.5	26.29	26.30	2.5	17,509	0.01%
2023/06/19	4	26.15	2	26.18	26.30	2	17,602	0.01%
2023/06/16	3	26.22	0	0.00	26.20	3	17,763	0.02%
2023/06/15	3.1	26.18	0.9	26.25	26.25	2.2	17,695	0.01%
2023/06/14	2.1	26.30	0	0.00	26.25	2.1	18,005	0.01%
2023/06/12	21	26.27	50	26.35	26.20	-29	18,972	-0.15%
2023/06/09	1	26.60	0.1	26.55	26.50	0.9	19,209	0.00%
2023/06/08	0	0.00	1	26.55	26.60	-1	19,690	-0.01%
2023/06/07	0	0.00	0.7	26.60	26.70	-0.7	20,013	0.00%
2023/06/06	0	26.60	4.1	26.67	26.55	-4.1	20,186	-0.02%
2023/06/05	0	0.00	2.2	26.37	26.35	-2.2	20,288	-0.01%
2023/06/02	0	0.00	10	26.02	26.00	-10	20,283	-0.05%
2023/06/01	0	0.00	3.6	25.93	25.85	-3.6	20,341	-0.02%
2023/05/30	0	0.00	3	25.95	25.90	-3	20,093	-0.01%
2023/05/29	1	25.90	0	0.00	25.80	1	20,295	0.00%
2023/05/26	1	25.75	0	25.85	25.75	1	21,019	0.00%
2023/05/25	2	25.83	1.8	25.94	25.80	0.2	21,338	0.00%
2023/05/24	0.5	26.00	4.2	25.95	26.10	-3.7	21,844	-0.02%
2023/05/23	2	26.15	0	0.00	26.10	2	24,309	0.01%
2023/05/22	0.9	26.20	0	0.00	26.20	0.9	24,670	0.00%
2023/05/19	0	0.00	11.5	26.11	26.30	-11.5	24,822	-0.05%
2023/05/18	2	25.95	8	25.92	26.00	-6	24,535	-0.02%
2023/05/17	4	25.78	29.4	25.78	25.90	-25.4	24,518	-0.10%
2023/05/16	0	0.00	2	25.60	25.70	-2	24,504	-0.01%
2023/05/15	9	25.22	4	25.20	25.30	5	24,649	0.02%
2023/05/12	1	25.30	2.4	25.22	25.25	-1.4	24,732	-0.01%
2023/05/11	16.3	25.39	51	25.40	25.45	-34.7	24,717	-0.14%
2023/05/10	9.3	25.45	7.1	25.46	25.50	2.2	24,967	0.01%
2023/05/09	4	25.00	0.1	25.00	25.05	4	24,612	0.02%
2023/05/08	0	0.00	42.7	24.96	24.95	-42.7	24,684	-0.17%
2023/05/05	0	0.00	8.1	24.88	24.95	-8.1	24,564	-0.03%
2023/05/04	0	0.00	9.1	24.85	24.90	-9.1	24,734	-0.04%
2023/05/03	45.3	24.80	9.4	24.75	24.80	35.8	24,849	0.14%
2023/05/02	6.1	24.60	0	0.00	24.90	6.1	25,028	0.02%
2023/04/28	3	24.83	5	24.85	24.95	-2	25,602	-0.01%
2023/04/27	2	24.73	0	0.00	24.80	2	25,915	0.01%
2023/04/26	1	24.85	0	0.00	24.95	1	26,074	0.00%
2023/04/25	10	24.85	2	24.90	24.95	8	26,059	0.03%
2023/04/24	0	0.00	1	24.70	25.00	-1	26,186	0.00%
2023/04/21	2	24.88	2	24.85	24.85	0	26,318	0.00%
2023/04/20	12.1	24.92	6	24.90	24.90	6.1	26,408	0.02%
2023/04/19	5.3	25.03	5	25.05	25.05	0.3	26,893	0.00%
2023/04/18	0	0.00	16	25.24	25.30	-16	26,824	-0.06%
2023/04/17	23.1	25.16	20.4	25.25	25.25	2.7	26,845	0.01%
2023/04/14	0	0.00	4	25.40	25.45	-4	26,928	-0.01%
2023/04/12	1.1	25.15	0	0.00	25.30	1.1	26,846	0.00%
2023/04/11	0	0.00	11	25.20	25.25	-11	26,870	-0.04%
2023/04/07	10.3	25.12	1	25.10	25.00	9.3	26,718	0.03%
2023/04/06	24	25.41	4	25.32	25.45	20.1	26,524	0.08%
2023/03/31	7	25.19	6	25.15	25.30	1	25,953	0.00%
2023/03/30	1.5	24.92	0	0.00	25.00	1.5	25,577	0.01%
2023/03/29	1	24.90	20	24.89	24.90	-19	25,366	-0.07%
2023/03/28	0	0.00	3	24.75	24.80	-3	25,574	-0.01%
2023/03/27	1.2	24.67	0	0.00	24.70	1.2	25,631	0.00%
2023/03/24	4	24.55	2.9	24.63	24.70	1.1	25,780	0.00%
2023/03/23	0.9	24.55	5.4	24.49	24.65	-4.6	25,780	-0.02%
2023/03/22	0	0.00	61	24.27	24.45	-61	25,746	-0.24%
2023/03/21	12	23.88	5	23.90	23.95	7	25,969	0.03%
2023/03/20	12.2	23.67	1.1	23.70	23.75	11.1	25,940	0.04%
2023/03/17	1	23.85	1	23.75	23.70	0	25,820	0.00%
2023/03/16	23.3	23.60	0.3	23.70	23.55	23	25,737	0.09%
2023/03/15	4	24.13	0	0.00	24.00	4	25,346	0.02%
2023/03/14	11.1	24.07	5	24.07	24.05	6.1	25,227	0.02%
2023/03/13	32.2	24.26	15.1	24.20	24.35	17.1	24,999	0.07%
2023/03/10	19.8	24.62	0	0.00	24.55	19.8	24,830	0.08%
2023/03/09	11.4	24.84	0	0.00	24.85	11.4	24,730	0.05%
2023/03/08	13	24.95	23	25.00	25.00	-10	25,046	-0.04%
2023/03/07	4	24.94	2.2	24.96	25.00	1.8	25,186	0.01%
2023/03/06	2	24.78	2	24.85	24.85	0	25,275	0.00%
2023/03/03	3	24.70	2.1	24.70	24.65	0.9	25,394	0.00%
2023/03/02	15	24.65	0	0.00	24.70	15	25,413	0.06%
2023/03/01	3	24.77	2	24.80	24.80	1	25,464	0.00%
2023/02/24	1	24.90	60	24.88	24.95	-59	25,274	-0.23%
2023/02/23	9	24.87	7.7	24.99	24.95	1.3	24,712	0.01%
2023/02/22	11	24.70	22.4	24.79	24.90	-11.4	24,520	-0.05%
2023/02/21	97	24.71	69	24.59	24.75	28	24,211	0.12%
2023/02/20	6	25.98	1.1	25.99	26.00	4.9	22,032	0.02%
2023/02/17	30.3	25.32	3	25.35	25.40	27.3	22,020	0.12%
2023/02/16	0.1	25.23	2	25.15	25.10	-1.9	22,302	-0.01%
2023/02/15	2	25.05	1	25.20	25.05	1	22,859	0.00%
2023/02/14	19	25.25	209	25.30	25.25	-190	22,744	-0.84%	大賣/鉅額交易
2023/02/13	254	24.96	8	25.03	25.20	246	22,744	1.08%	大買/鉅額交易
2023/02/10	10	24.68	4	24.70	24.70	6	22,403	0.03%
2023/02/09	54	24.53	0	0.00	24.60	54	22,403	0.24%
2023/02/08	76.1	24.50	9	24.70	24.50	67.1	22,448	0.30%
2023/02/07	6	24.48	0	0.00	24.40	6	22,204	0.03%
2023/02/06	10.2	24.61	1	24.55	24.50	9.2	22,109	0.04%
2023/02/03	0.8	24.80	0	0.00	24.70	0.8	21,991	0.00%
2023/02/02	6	24.64	2	24.68	24.65	4	22,066	0.02%
2023/02/01	4	24.63	0	0.00	24.65	4	21,983	0.02%
2023/01/31	24.5	24.60	0	0.00	24.50	24.5	22,091	0.11%
2023/01/30	0.2	24.55	4.1	24.73	24.90	-4	21,892	-0.02%
2023/01/17	13.2	24.21	0	0.00	24.15	13.2	21,493	0.06%
2023/01/16	1	24.40	0	24.55	24.45	1	21,542	0.00%
2023/01/13	0	0.00	0.2	24.30	24.25	-0.2	21,747	0.00%
2023/01/12	3	24.10	1	24.20	24.05	2	22,253	0.01%
2023/01/11	6.5	24.33	0	0.00	24.20	6.5	22,618	0.03%
2023/01/10	2.4	24.44	0	0.00	24.50	2.4	23,176	0.01%
2023/01/09	1	24.50	9.3	24.48	24.60	-8.3	23,482	-0.04%
2023/01/06	1.1	23.96	2	24.05	23.95	-0.9	23,520	0.00%
2023/01/05	0	0.00	40	24.00	24.00	-40	24,293	-0.16%
2023/01/04	4.4	23.85	0	0.00	23.80	4.4	24,469	0.02%
2023/01/03	7	23.84	0	0.00	24.00	7	24,994	0.03%
2022/12/30	1.1	24.11	2	24.18	24.05	-0.9	25,089	0.00%
2022/12/29	13	23.93	5	23.95	24.10	8	25,674	0.03%
2022/12/28	0	0.00	1	24.15	24.05	-1	25,844	0.00%
2022/12/27	11.3	24.30	0	0.00	24.30	11.3	26,088	0.04%
2022/12/26	1	24.20	2	24.20	24.15	-1	26,483	0.00%
2022/12/23	2	24.10	0	0.00	24.10	2	26,908	0.01%
2022/12/22	0.3	24.20	0	0.00	24.35	0.3	27,330	0.00%
2022/12/20	7.1	24.08	0	0.00	24.00	7.1	27,990	0.03%
2022/12/19	12	24.06	0	0.00	24.30	12	28,030	0.04%
2022/12/16	2	24.25	0	0.00	24.25	2	28,079	0.01%
2022/12/15	2.1	24.50	1	24.60	24.60	1.1	28,313	0.00%
2022/12/14	0	0.00	35	24.48	24.65	-35	28,358	-0.12%
2022/12/13	2	24.10	0	0.00	24.20	2	28,309	0.01%
2022/12/12	1	24.35	0	0.00	24.55	1	27,953	0.00%
2022/12/09	0.1	24.70	0	0.00	24.65	0.1	28,309	0.00%
2022/12/08	1.6	24.39	0	0.00	24.65	1.6	28,421	0.01%
2022/12/07	6	24.37	14	24.40	24.40	-8	28,384	-0.03%
2022/12/06	6	24.17	0	0.00	24.20	6	28,176	0.02%
2022/12/05	1	24.20	4	24.45	24.25	-3	28,230	-0.01%
2022/12/02	3.1	24.19	0	0.00	24.15	3.1	28,164	0.01%
2022/12/01	9.4	24.59	4	25.00	24.60	5.4	28,065	0.02%
2022/11/30	23.5	24.62	44.1	24.62	24.80	-20.6	27,907	-0.07%
2022/11/29	1.9	24.30	8.1	24.42	24.50	-6.2	27,597	-0.02%
2022/11/28	11	23.80	0	0.00	24.10	11	27,285	0.04%
2022/11/25	63.2	24.08	30	23.90	24.15	33.2	27,359	0.12%
2022/11/24	4	24.14	4	24.16	24.25	0	27,342	0.00%
2022/11/23	0.3	23.94	0	0.00	24.00	0.3	27,320	0.00%
2022/11/22	1	23.60	2	23.75	23.75	-1	27,186	0.00%
2022/11/21	4	23.58	0	0.00	23.75	4	27,053	0.01%
2022/11/18	9	23.53	0	0.00	23.70	9	26,863	0.03%
2022/11/17	3.3	23.72	0	23.95	23.75	3.3	26,730	0.01%
2022/11/16	11.1	24.05	0.1	24.10	24.00	11	26,587	0.04%
2022/11/15	4	23.85	0	0.00	24.20	4	26,305	0.02%
2022/11/14	2	24.00	1	24.05	24.05	1	25,900	0.00%
2022/11/11	2	23.90	5	23.70	24.00	-3	25,449	-0.01%
2022/11/10	0.1	23.32	0	0.00	23.20	0.1	24,852	0.00%
2022/11/09	33.8	23.41	5	23.45	23.45	28.8	24,785	0.12%
2022/11/08	11	23.45	0	0.00	23.50	11	24,490	0.04%
2022/11/04	4	22.90	0	0.00	23.05	4	24,457	0.02%
2022/11/03	1	23.05	2	23.10	23.05	-1	24,429	0.00%
2022/11/02	11	23.25	0.1	23.35	23.25	10.9	24,583	0.04%
2022/11/01	10	23.40	0	0.00	23.40	10	24,560	0.04%
2022/10/28	17.1	23.11	0	0.00	23.15	17.1	24,458	0.07%
2022/10/27	3	23.40	0	0.00	23.10	3	24,668	0.01%
2022/10/26	23	23.40	5	23.12	23.20	18	24,592	0.07%
2022/10/25	31.3	22.70	1	22.75	22.80	30.3	24,368	0.12%
2022/10/24	2	22.70	100	22.80	22.85	-98	24,346	-0.40%
2022/10/21	23	23.08	2	22.95	22.95	21	24,367	0.09%
2022/10/20	1.2	22.28	0	0.00	22.55	1.2	24,420	0.00%
2022/10/19	29.5	22.70	0	0.00	22.50	29.5	24,148	0.12%
2022/10/18	20.1	22.91	0	0.00	23.00	20.1	24,006	0.08%
2022/10/17	27	23.05	55.3	23.06	23.10	-28.2	23,675	-0.12%
2022/10/14	62.8	23.68	16.2	23.60	23.55	46.6	23,619	0.20%
2022/10/13	17.6	23.95	0	0.00	23.75	17.6	23,349	0.08%
2022/10/12	7.4	24.35	1.8	24.24	24.60	5.6	22,797	0.02%
2022/10/11	52.6	24.56	54	24.64	24.40	-1.4	22,867	-0.01%
2022/10/07	7	25.31	10	25.35	25.30	-3	22,305	-0.01%
2022/10/06	127.4	25.37	1.5	25.37	25.45	125.9	22,453	0.56%	大買/鉅額交易
2022/10/05	22.3	25.33	0	0.00	25.25	22.3	22,312	0.10%
2022/10/04	8	25.42	24	25.30	25.30	-16	22,603	-0.07%
2022/10/03	9.4	25.36	0	0.00	25.35	9.4	23,041	0.04%
2022/09/30	3	25.93	0	0.00	25.75	3	22,887	0.01%
2022/09/29	5.4	26.00	19.4	26.07	26.10	-14	22,759	-0.06%
2022/09/28	10	26.08	4.2	26.08	26.10	5.8	22,658	0.03%
2022/09/27	4.2	26.18	1.5	26.22	26.15	2.7	22,376	0.01%
2022/09/26	6	26.46	2.6	26.52	26.35	3.4	22,217	0.02%
2022/09/23	3.2	26.82	0.2	26.85	26.75	3	22,276	0.01%
2022/09/22	17.2	26.85	8	26.80	26.80	9.2	22,245	0.04%
2022/09/21	14.2	27.33	0	0.00	27.30	14.2	21,945	0.06%
2022/09/20	0	27.55	0	0.00	27.40	0	21,898	0.00%
2022/09/16	3.1	27.39	4	27.50	27.40	-0.9	21,998	0.00%
2022/09/15	0.4	27.60	10.1	27.40	27.55	-9.7	21,723	-0.04%
2022/09/14	9	27.49	0	0.00	27.40	9	21,826	0.04%
2022/09/13	2.1	27.73	3	27.80	27.75	-0.9	21,825	0.00%
2022/09/12	0	0.00	22.2	27.48	27.75	-22.2	21,909	-0.10%
2022/09/08	0	0.00	1	27.40	27.50	-1	22,215	0.00%
2022/09/07	19	27.39	0	0.00	27.30	19	22,493	0.08%
2022/09/06	1	27.80	9.1	27.73	27.80	-8.1	22,502	-0.04%
2022/09/05	19.1	27.53	10.1	27.60	27.55	9	22,607	0.04%
2022/09/02	0	0.00	10.1	27.65	27.60	-10.1	22,677	-0.04%
2022/09/01	30.3	27.69	1	27.60	27.65	29.3	22,680	0.13%
2022/08/31	0.4	28.00	2.2	27.90	28.20	-1.8	22,507	-0.01%
2022/08/30	9	27.60	1	27.75	27.65	8	22,279	0.04%
2022/08/29	6	27.65	1.7	27.81	27.70	4.3	22,262	0.02%
2022/08/26	2	27.88	6	28.05	28.00	-4	22,205	-0.02%
2022/08/25	2.2	27.79	13	27.80	27.80	-10.9	22,389	-0.05%
2022/08/24	5	27.59	1	27.80	27.65	4	22,660	0.02%
2022/08/23	3	27.57	0	0.00	27.55	3	23,486	0.01%
2022/08/22	5.6	27.81	1	27.80	27.80	4.6	23,625	0.02%
2022/08/19	11	28.00	33	28.05	28.05	-22	23,772	-0.09%
2022/08/18	8	28.02	8	28.00	28.05	0	24,571	0.00%
2022/08/17	2	28.15	2.4	28.22	28.25	-0.4	24,592	0.00%
2022/08/16	1.2	28.23	2	28.25	28.30	-0.8	24,579	0.00%
2022/08/15	31.1	28.39	1	28.40	28.35	30.1	24,915	0.12%
2022/08/12	1.5	28.41	0	0.00	28.45	1.5	25,136	0.01%
2022/08/11	1.3	28.55	0	0.00	28.50	1.3	25,489	0.00%
2022/08/10	10	28.22	0	0.00	28.15	10	25,919	0.04%
2022/08/09	8.2	27.92	0	0.00	28.10	8.2	26,201	0.03%
2022/08/08	9	27.50	2	27.50	27.60	7	26,293	0.03%
2022/08/05	0	0.00	1	27.50	27.55	-1	26,864	0.00%
2022/08/04	0.2	27.20	1	27.20	27.30	-0.8	27,340	0.00%
2022/08/03	21.2	27.02	2	27.00	27.20	19.2	27,583	0.07%
2022/08/02	10	27.05	2	27.00	27.35	8	28,013	0.03%
2022/08/01	6	27.26	0	0.00	27.20	6	28,162	0.02%
2022/07/29	8.6	27.25	2.8	27.33	27.50	5.8	28,435	0.02%
2022/07/28	27.3	27.51	13.4	27.42	27.65	13.9	28,289	0.05%
2022/07/27	4.2	29.29	1	29.25	29.35	3.2	28,025	0.01%
2022/07/26	39.7	29.24	2	29.10	29.20	37.7	27,904	0.14%
2022/07/25	3	29.33	5	29.33	29.15	-2	27,790	-0.01%
2022/07/22	20.1	28.71	9	28.77	29.05	11.1	27,909	0.04%
2022/07/21	1	28.45	0	0.00	28.45	1	27,922	0.00%
2022/07/20	1.6	28.24	11	28.17	27.85	-9.4	27,933	-0.03%
2022/07/19	11.1	27.75	0	0.00	27.85	11.1	27,927	0.04%
2022/07/18	1	27.95	0	0.00	28.00	1	28,027	0.00%
2022/07/15	4.1	27.07	6	27.18	27.20	-1.9	27,870	-0.01%
2022/07/14	2.1	27.26	3.5	27.39	27.40	-1.4	27,967	-0.01%
2022/07/13	2.1	27.05	6.1	27.07	27.10	-4.1	27,947	-0.01%
2022/07/12	14.1	26.53	0.2	26.75	26.50	13.8	28,125	0.05%
2022/07/11	49.7	27.14	1	27.17	27.05	48.7	27,990	0.17%
2022/07/08	3	28.40	0	0.00	28.30	3	28,352	0.01%
2022/07/07	6	28.47	0.3	28.35	28.60	5.7	28,510	0.02%
2022/07/06	6.1	28.65	0	0.00	28.60	6.1	28,719	0.02%
2022/07/05	0	0.00	5	29.24	29.05	-5	29,133	-0.02%
2022/07/04	0.3	29.25	1	29.25	28.95	-0.7	29,590	0.00%
2022/07/01	0	29.00	3	29.18	29.10	-3	30,456	-0.01%
2022/06/30	1	29.20	14	29.09	29.00	-13	30,507	-0.04%
2022/06/29	10	29.30	0	0.00	29.40	10	30,565	0.03%
2022/06/28	1	29.50	4	29.63	29.70	-3	30,665	-0.01%
2022/06/27	0	0.00	20	29.90	29.70	-20	30,904	-0.06%
2022/06/24	0	0.00	6	29.64	29.65	-6	31,025	-0.02%
2022/06/23	1	29.20	65	29.16	29.40	-64	31,097	-0.21%
2022/06/22	18	29.03	0	0.00	28.95	18	30,976	0.06%
2022/06/21	1	29.50	0	0.00	29.50	1	30,840	0.00%
2022/06/20	4	29.00	12	29.36	29.00	-8	30,838	-0.03%
2022/06/17	3	28.97	1	29.30	29.10	2	30,830	0.01%
2022/06/16	51	29.65	5.1	29.62	29.50	45.9	30,482	0.15%
2022/06/15	1	29.10	0	0.00	29.15	1	30,603	0.00%
2022/06/14	1	29.25	13	29.31	29.45	-12	30,745	-0.04%
2022/06/13	13.1	28.89	0	0.00	28.90	13.1	30,810	0.04%
2022/06/10	0	0.00	1	29.30	29.15	-1	30,665	0.00%
2022/06/09	2	29.13	3	29.08	29.15	-1	30,719	0.00%
2022/06/08	12	29.39	0	0.00	29.50	12	30,664	0.04%
2022/06/07	0	29.45	1	29.40	29.35	-1	30,891	0.00%
2022/06/06	4	29.46	0	0.00	29.60	4	31,008	0.01%
2022/06/02	0.1	29.65	1	29.55	29.55	-0.9	31,306	0.00%
2022/06/01	4	30.04	0	0.00	29.80	4	31,558	0.01%
2022/05/31	4	29.70	2	30.23	30.60	2	31,353	0.01%
2022/05/30	1	29.75	1	29.95	30.05	0	30,566	0.00%
2022/05/27	5	29.43	2	29.18	29.40	3	30,477	0.01%
2022/05/26	8.5	28.80	2	28.85	28.80	6.5	30,519	0.02%
2022/05/24	0	29.60	2	29.63	29.45	-2	30,635	-0.01%
2022/05/20	8	28.90	236	28.90	28.90	-228	30,556	-0.75%	大賣/鉅額交易
2022/05/19	13	28.73	2	28.80	28.75	11	30,358	0.04%
2022/05/18	7	29.39	4	28.98	29.60	3	29,968	0.01%
2022/05/17	15.8	28.83	0.3	28.80	28.60	15.5	29,719	0.05%
2022/05/16	14.7	29.02	10	29.10	29.10	4.7	29,628	0.02%
2022/05/13	0	0.00	10	29.35	29.45	-10	29,513	-0.03%
2022/05/12	24	29.73	66	29.80	29.50	-42	29,045	-0.14%
2022/05/11	0.1	30.50	3	30.50	30.65	-3	28,676	-0.01%
2022/05/10	1	29.50	4	29.33	30.35	-3	28,560	-0.01%
2022/05/09	13	30.77	0	0.00	30.70	13	28,178	0.05%
2022/05/06	3.5	31.62	1	31.45	31.80	2.5	28,159	0.01%
2022/05/05	0.3	32.20	1.1	32.20	32.10	-0.8	28,325	0.00%
2022/05/04	2	32.48	0	0.00	32.40	2	28,119	0.01%
2022/05/03	7.3	32.92	2	32.75	32.70	5.3	28,203	0.02%
2022/04/29	1	33.40	2	33.55	33.85	-1	27,989	0.00%
2022/04/28	1	32.85	1.6	33.11	33.30	-0.6	27,975	0.00%
2022/04/27	10.6	32.94	10	33.04	33.20	0.6	27,580	0.00%
2022/04/26	19	33.26	5.5	33.15	33.45	13.5	27,301	0.05%
2022/04/25	1	32.25	3	32.65	32.45	-2	26,959	-0.01%
2022/04/22	3	32.98	3	32.82	33.00	0	26,784	0.00%
2022/04/21	2	32.15	1	32.10	32.20	1	26,673	0.00%
2022/04/20	0.2	32.30	5	32.05	32.50	-4.8	26,892	-0.02%
2022/04/18	19	32.17	26	32.40	32.20	-7	26,963	-0.03%
2022/04/15	4.2	33.62	4	33.38	33.30	0.2	26,415	0.00%
2022/04/14	45.9	33.99	18.3	33.36	33.35	27.6	26,342	0.10%
2022/04/13	27	35.08	6	35.44	35.25	21	25,645	0.08%
2022/04/12	17.2	34.98	8.8	34.91	35.15	8.4	25,441	0.03%
2022/04/11	71.3	35.01	13	35.20	35.35	58.3	25,024	0.23%
2022/04/08	3	33.92	1.2	34.27	34.85	1.8	24,284	0.01%
2022/04/07	71.2	34.55	25.3	34.18	33.75	45.9	23,842	0.19%
2022/04/06	4	33.79	10.3	33.48	34.05	-6.3	22,977	-0.03%
2022/04/01	5.3	32.93	4.2	32.97	33.00	1.1	22,610	0.00%
2022/03/31	4.7	33.12	8	33.03	33.05	-3.3	22,363	-0.01%
2022/03/30	3	32.73	1.1	32.70	32.85	1.9	22,078	0.01%
2022/03/29	1.3	32.39	5.3	32.43	32.30	-4	21,769	-0.02%
2022/03/28	1.2	31.68	3.1	32.06	32.10	-1.9	21,517	-0.01%
2022/03/25	0.1	31.75	0	0.00	31.80	0.1	21,349	0.00%
2022/03/24	3	31.70	0	0.00	31.80	3	21,255	0.01%
2022/03/23	1	31.55	2	31.60	31.70	-1	21,237	0.00%
2022/03/22	1	31.25	0.2	31.23	31.40	0.8	20,979	0.00%
2022/03/21	3	31.13	8.1	31.19	31.15	-5.1	20,700	-0.02%
2022/03/18	0	0.00	1	31.25	31.05	-1	20,610	0.00%
2022/03/17	0.6	31.00	10	30.95	30.90	-9.4	20,246	-0.05%
2022/03/16	2.4	30.48	4.5	30.44	30.50	-2.1	19,838	-0.01%
2022/03/15	1.3	30.00	2	30.08	30.10	-0.7	19,599	0.00%
2022/03/14	1	30.00	1	30.00	30.05	0	19,488	0.00%
2022/03/11	5	29.88	0	0.00	29.95	5	19,522	0.03%
2022/03/10	3.1	29.85	7.4	29.48	29.90	-4.3	19,461	-0.02%
2022/03/09	3.5	28.94	1	29.10	28.80	2.5	19,237	0.01%
2022/03/08	1.1	28.95	5.3	28.94	28.95	-4.2	19,069	-0.02%
2022/03/07	7	29.00	7	29.02	29.20	0	18,755	0.00%
2022/03/04	3	29.67	2	29.65	29.70	1	18,877	0.01%
2022/03/03	14	29.85	0	0.00	29.95	14	18,961	0.07%
2022/03/02	0	0.00	6.4	29.83	29.90	-6.4	19,008	-0.03%
2022/03/01	6	29.58	1	29.90	29.80	5	18,859	0.03%
2022/02/25	3	29.28	27	29.15	29.45	-24	19,000	-0.13%
2022/02/24	15.9	29.46	6	29.42	29.60	9.9	18,467	0.05%
2022/02/23	1	30.00	0.2	30.10	30.00	0.8	18,052	0.00%
2022/02/22	22	29.94	17	29.81	30.00	5	18,132	0.03%
2022/02/21	1	30.15	0	0.00	30.20	1	17,846	0.01%
2022/02/18	1	30.35	10	30.45	30.35	-9	17,825	-0.05%
2022/02/17	7.5	30.52	2	30.60	30.50	5.5	17,913	0.03%
2022/02/16	19	30.55	4	30.56	30.65	15	17,857	0.08%
2022/02/15	2	30.30	0	0.00	30.25	2	17,736	0.01%
2022/02/14	0	0.00	6.5	30.29	30.35	-6.5	18,057	-0.04%
2022/02/11	10	30.10	6	30.23	30.40	4	18,304	0.02%
2022/02/10	3	30.18	1	30.20	30.30	2	18,248	0.01%
2022/02/09	0.2	30.20	7.2	30.30	30.35	-7	18,159	-0.04%
2022/02/08	8	30.11	9	30.07	30.10	-1	17,802	-0.01%
2022/02/07	10	29.57	9.6	29.82	29.95	0.5	17,460	0.00%
2022/01/26	9	28.77	1	28.95	29.00	8	16,923	0.05%
2022/01/25	34	28.53	2	28.55	28.85	32	16,852	0.19%
2022/01/24	20	28.52	17	28.49	28.85	3	16,611	0.02%
2022/01/21	9.3	28.75	6	28.75	28.85	3.3	16,652	0.02%
2022/01/20	8	28.91	5	28.92	28.95	3	16,580	0.02%
2022/01/19	102	29.00	2	29.03	29.00	100	16,539	0.60%	大買/
2022/01/18	7	29.15	1	29.25	29.20	6	16,580	0.04%
2022/01/17	1	29.15	3.3	29.26	29.20	-2.3	16,515	-0.01%
2022/01/14	4.2	29.55	9	29.49	29.50	-4.8	16,375	-0.03%
2022/01/13	3	29.62	8	29.51	29.90	-5	16,353	-0.03%
2022/01/12	1.2	29.13	6.1	29.28	29.40	-4.9	16,038	-0.03%
2022/01/11	5.4	29.16	4.2	29.22	29.30	1.2	15,830	0.01%
2022/01/10	1	28.90	0	0.00	28.95	1	15,589	0.01%
2022/01/07	1	28.95	22	28.91	28.95	-21	15,599	-0.13%
2022/01/06	1	28.40	4.3	28.48	28.55	-3.3	15,267	-0.02%
2022/01/05	1.1	28.10	3	28.15	28.20	-1.9	14,964	-0.01%
2022/01/03	2.2	28.12	0	0.00	28.00	2.2	15,109	0.01%
2021/12/30	1.3	28.02	3	28.10	28.05	-1.7	15,184	-0.01%
2021/12/29	0.2	27.99	0	0.00	28.05	0.2	15,235	0.00%
2021/12/28	0.4	27.95	1.3	27.98	28.00	-0.9	15,216	-0.01%
2021/12/27	0	0.00	4	27.90	27.95	-4	15,232	-0.03%
2021/12/24	1	28.00	1	27.95	27.95	0	15,526	0.00%
2021/12/21	0	0.00	5	27.87	27.95	-5	15,970	-0.03%
2021/12/20	3	27.75	0	0.00	27.80	3	16,105	0.02%
2021/12/17	12	27.91	3	27.93	28.00	9	16,162	0.06%
2021/12/16	1	27.70	2.3	27.76	27.85	-1.3	16,103	-0.01%
2021/12/15	1	27.65	3	27.70	27.70	-2	16,649	-0.01%
2021/12/14	0.2	27.80	81	27.76	27.75	-80.8	17,018	-0.47%
2021/12/13	0	0.00	1	27.95	27.85	-1	17,039	-0.01%
2021/12/10	1	27.90	0	0.00	27.95	1	16,974	0.01%
2021/12/09	1	27.95	2	27.93	28.00	-1	17,054	-0.01%
2021/12/08	3.3	27.90	0	0.00	28.00	3.3	17,096	0.02%
2021/12/07	2	27.70	402	28.00	28.00	-400	17,150	-2.33%	大賣/鉅額交易
2021/12/06	0	0.00	1	27.95	27.90	-1	17,161	-0.01%
2021/12/03	5	27.79	1	27.85	27.85	4	17,375	0.02%
2021/12/02	0	0.00	2.1	27.70	27.70	-2.1	17,391	-0.01%
2021/11/30	0	0.00	1	27.35	26.95	-1	17,713	-0.01%
2021/11/29	1	27.25	25.3	27.25	27.20	-24.3	17,555	-0.14%
2021/11/26	2	27.58	5	27.62	27.60	-3	18,159	-0.02%
2021/11/25	3	27.93	1	27.90	27.90	2	19,582	0.01%
2021/11/24	19	28.19	32.7	27.90	28.00	-13.7	20,638	-0.07%
2021/11/23	1.3	27.37	3	27.32	27.40	-1.7	21,097	-0.01%
2021/11/22	3.9	27.30	10.6	27.33	27.50	-6.7	21,440	-0.03%
2021/11/19	11	27.71	2.1	27.75	27.65	8.9	21,606	0.04%
2021/11/18	10	27.90	1	27.95	27.95	9	22,181	0.04%
2021/11/17	0	0.00	5	27.91	27.95	-5	22,368	-0.02%
2021/11/15	0	0.00	12.3	27.85	27.95	-12.3	22,819	-0.05%
2021/11/12	4	27.53	10	27.65	27.60	-6	22,868	-0.03%
2021/11/11	0	0.00	114.9	27.69	27.75	-114.9	23,019	-0.50%	大賣/鉅額交易
2021/11/10	0	0.00	156	27.35	27.35	-156	22,766	-0.69%	大賣/鉅額交易
2021/11/09	0	0.00	2.6	26.85	27.00	-2.6	22,490	-0.01%
2021/11/08	0.4	26.85	1.9	26.90	26.90	-1.5	22,524	-0.01%
2021/11/05	0	0.00	1	26.75	26.80	-1	22,508	0.00%
2021/11/04	0	0.00	1	26.75	26.70	-1	22,650	0.00%
2021/11/03	54	26.69	0	0.00	26.70	54	22,821	0.24%
2021/11/02	1	26.70	1	26.75	26.70	0	22,957	0.00%
2021/11/01	0	0.00	23	26.65	26.65	-23	23,062	-0.10%
2021/10/29	3	26.40	0	0.00	26.55	3	23,108	0.01%
2021/10/28	0	0.00	0.2	26.65	26.60	-0.2	22,959	0.00%
2021/10/27	1	26.70	4.1	26.70	26.75	-3.1	23,112	-0.01%
2021/10/26	3.1	26.57	2	26.60	26.65	1.1	23,197	0.00%
2021/10/25	2	26.35	3.8	26.40	26.35	-1.8	23,185	-0.01%
2021/10/22	5	26.45	0.1	26.45	26.45	4.9	23,368	0.02%
2021/10/21	5	26.47	6.3	26.49	26.50	-1.3	23,477	-0.01%
2021/10/20	0	0.00	4	26.25	26.30	-4	23,426	-0.02%
2021/10/18	1	26.15	0	0.00	26.20	1	23,748	0.00%
2021/10/15	0.3	26.15	1.9	26.19	26.20	-1.6	23,849	-0.01%
2021/10/14	1	26.05	0	0.00	26.10	1	23,979	0.00%
2021/10/13	1	26.15	1	26.30	26.15	0	24,116	0.00%
2021/10/12	1	25.85	4	26.13	26.15	-3	24,346	-0.01%
2021/10/08	0.3	26.15	0	0.00	26.00	0.3	24,156	0.00%
2021/10/07	2	26.25	6.5	26.22	26.25	-4.5	24,320	-0.02%
2021/10/06	3	25.92	6	26.05	26.05	-3	24,491	-0.01%
2021/10/05	7.5	25.96	3.5	26.00	25.90	4	24,529	0.02%
2021/10/04	2	26.00	6.4	26.05	26.00	-4.4	24,580	-0.02%
2021/10/01	2	26.08	1,591	26.00	26.10	-1,589	24,614	-6.46%	大賣/鉅額交易
2021/09/30	1	26.20	6.3	26.29	26.30	-5.3	24,461	-0.02%
2021/09/29	6	26.23	9	26.32	26.35	-3	24,349	-0.01%
2021/09/28	3	26.35	0	0.00	26.40	3	24,262	0.01%
2021/09/27	0	0.00	9	26.42	26.40	-9	24,322	-0.04%
2021/09/24	1	26.40	8	26.44	26.30	-7	24,287	-0.03%
2021/09/23	1	26.20	52	26.14	26.25	-51	24,375	-0.21%
2021/09/22	28	25.89	13	25.85	25.90	15	24,477	0.06%
2021/09/17	0	0.00	17.8	26.37	26.25	-17.8	24,030	-0.07%
2021/09/16	0	0.00	2.5	26.37	26.35	-2.5	23,797	-0.01%
2021/09/15	2	26.35	0	0.00	26.30	2	23,745	0.01%
2021/09/14	1	26.35	10	26.35	26.35	-9	23,843	-0.04%
2021/09/13	1	26.30	1	26.25	26.30	0	23,811	0.00%
2021/09/10	1	26.25	3	26.28	26.30	-2	23,932	-0.01%
2021/09/09	200	26.10	0	0.00	26.25	200	24,207	0.83%	大買/鉅額交易
2021/09/07	200	26.10	15.2	26.21	26.25	184.9	24,088	0.77%	大買/鉅額交易
2021/09/06	1	26.20	29	26.30	26.25	-28	23,993	-0.12%
2021/09/03	0	26.30	1	26.28	26.30	-1	23,818	0.00%
2021/09/02	7	26.02	1	26.25	26.25	6	23,598	0.03%
2021/09/01	18.1	26.04	101	26.10	26.05	-82.9	23,230	-0.36%	大賣/
2021/08/31	14.1	26.15	4.4	26.21	26.60	9.8	22,507	0.04%
2021/08/30	16.1	27.79	871	27.79	27.85	-854.9	20,942	-4.08%	大賣/鉅額交易
2021/08/27	1.6	27.58	49	27.57	27.70	-47.4	19,846	-0.24%
2021/08/26	0	0.00	3	27.33	27.40	-3	19,041	-0.02%
2021/08/25	0	0.00	0.3	27.35	27.35	-0.3	18,798	0.00%
2021/08/24	4	27.20	9	27.18	27.30	-5	18,566	-0.03%
2021/08/23	2	26.93	1	26.90	26.90	1	17,996	0.01%
2021/08/20	1	26.85	3	26.93	26.85	-2	17,928	-0.01%
2021/08/19	0	0.00	1	26.95	26.95	-1	18,302	-0.01%
2021/08/18	65	27.00	0.8	27.00	27.00	64.2	17,916	0.36%
2021/08/17	3	26.65	0	0.00	26.95	3	17,749	0.02%
2021/08/16	0.6	26.80	1.1	26.76	26.70	-0.5	17,505	0.00%
2021/08/13	1	26.85	6	26.88	26.95	-5	17,345	-0.03%
2021/08/12	0	0.00	3	27.00	27.00	-3	17,308	-0.02%
2021/08/11	4	26.95	7	26.95	27.00	-3	17,244	-0.02%
2021/08/10	0	0.00	13	26.93	27.00	-13	17,443	-0.07%
2021/08/09	2	26.85	17	26.81	26.90	-15	18,082	-0.08%
2021/08/06	0	0.00	31	26.85	26.85	-31	18,103	-0.17%
2021/08/05	1	26.85	11	26.85	26.90	-10	18,629	-0.05%
2021/08/04	21	26.90	1	26.95	26.90	20	20,131	0.10%
2021/08/03	10	26.80	5	26.90	26.95	5	20,465	0.02%
2021/08/02	1	26.75	30	26.78	26.90	-29	20,712	-0.14%
2021/07/30	2	26.53	1.6	26.61	26.50	0.4	20,574	0.00%
2021/07/29	0	0.00	30	26.57	26.60	-30	20,545	-0.15%
2021/07/28	174.1	26.40	1	26.45	26.50	173.1	20,655	0.84%	大買/鉅額交易
2021/07/27	5	26.50	0	0.00	26.50	5	21,197	0.02%
2021/07/26	10.2	26.55	0	0.00	26.50	10.2	21,430	0.05%
2021/07/23	2	26.50	8	26.55	26.60	-6	21,524	-0.03%
2021/07/22	5	26.40	5	26.39	26.45	0	21,421	0.00%
2021/07/21	3.1	26.32	0.2	26.40	26.35	2.9	21,320	0.01%
2021/07/20	0	0.00	4.3	26.40	26.40	-4.3	21,381	-0.02%
2021/07/19	4.2	26.35	15.1	26.39	26.40	-10.9	21,433	-0.05%
2021/07/16	1	26.40	12	26.40	26.50	-11	21,724	-0.05%
2021/07/15	101	26.35	2	26.40	26.35	99	21,674	0.46%	大買/
2021/07/14	0	0.00	1	26.30	26.30	-1	21,797	0.00%
2021/07/13	15	26.25	0	0.00	26.25	15	21,942	0.07%
2021/07/12	3	26.30	32.4	26.27	26.25	-29.4	22,083	-0.13%
2021/07/09	5	26.05	0	0.00	26.20	5	22,478	0.02%
2021/07/08	7.1	26.10	0	0.00	26.20	7.1	22,743	0.03%
2021/07/07	20.1	26.10	0	0.00	26.15	20.1	22,891	0.09%
2021/07/06	6.1	26.12	0	0.00	26.15	6.1	23,074	0.03%
2021/07/05	10	26.00	2	26.05	26.05	8	23,161	0.03%
2021/07/02	1.1	25.95	9.2	25.95	26.00	-8.1	23,201	-0.03%
2021/07/01	3.1	26.13	0	0.00	26.00	3.1	23,204	0.01%
2021/06/30	2	26.18	2	26.25	26.30	0	23,240	0.00%
2021/06/29	20.1	26.15	32	26.11	26.15	-11.9	23,187	-0.05%
2021/06/28	3	26.22	25	26.23	26.25	-22	23,308	-0.09%
2021/06/25	1	26.15	5	26.08	26.15	-4	23,499	-0.02%
2021/06/24	6	25.90	12	25.94	25.95	-6	23,579	-0.03%
2021/06/23	0	0.00	1	25.70	25.90	-1	23,683	0.00%
2021/06/22	4	25.46	2.2	25.50	25.40	1.8	23,735	0.01%
2021/06/21	20	25.43	0	0.00	25.45	20	23,739	0.08%
2021/06/18	11	25.55	11	25.52	25.50	0	23,754	0.00%
2021/06/17	2	25.60	3.3	25.54	25.65	-1.3	23,584	-0.01%
2021/06/16	7	25.67	5	25.69	25.60	2	23,962	0.01%
2021/06/15	8	25.73	2	25.75	25.75	6	23,927	0.03%
2021/06/10	21	25.83	2	25.80	25.85	19	24,358	0.08%
2021/06/09	2	25.70	0	0.00	25.70	2	24,614	0.01%
2021/06/08	8	25.77	1	25.75	25.95	7	24,734	0.03%
2021/06/07	2	25.80	12.3	25.85	25.90	-10.3	25,064	-0.04%
2021/06/04	0	0.00	4	25.90	25.95	-4	25,575	-0.02%
2021/06/03	38	25.89	1.3	26.00	25.95	36.7	26,131	0.14%
2021/06/02	54	25.91	7	26.01	26.00	47	26,310	0.18%
2021/06/01	0	0.00	3	25.75	25.90	-3	26,357	-0.01%
2021/05/31	1.3	25.46	2	25.58	25.55	-0.8	26,612	0.00%
2021/05/28	5	25.43	0	0.00	25.40	5	26,718	0.02%
2021/05/27	1	25.35	0	0.00	25.30	1	26,841	0.00%
2021/05/25	3	25.43	1	25.45	25.40	2	27,379	0.01%
2021/05/24	10.9	25.27	12	25.30	25.25	-1.1	27,482	0.00%
2021/05/21	1	25.30	0	0.00	25.45	1	27,796	0.00%
2021/05/20	7	25.21	2	25.20	25.25	5	27,902	0.02%
2021/05/19	4	25.51	1	25.55	25.40	3	27,954	0.01%
2021/05/18	10	25.50	26.1	25.60	25.60	-16.1	28,091	-0.06%
2021/05/17	11	24.87	49	25.01	24.95	-38	28,481	-0.13%
2021/05/14	3	25.53	14	25.48	25.55	-11	27,862	-0.04%
2021/05/13	8	25.30	51	25.26	25.35	-43	27,860	-0.15%
2021/05/12	38.1	25.51	27	25.45	25.40	11.1	27,438	0.04%
2021/05/11	3	26.52	1	26.20	26.25	2	26,033	0.01%
2021/05/10	12	26.69	1	26.80	26.80	11	25,839	0.04%
2021/05/07	5	26.57	1	26.65	26.65	4	26,540	0.02%
2021/05/06	1	26.45	21	26.50	26.60	-20	26,979	-0.07%
2021/05/05	4	26.33	1	26.30	26.30	3	27,096	0.01%
2021/05/04	29	26.27	508.1	26.15	26.25	-479.1	27,266	-1.76%	大賣/鉅額交易
2021/05/03	8	26.70	31	26.65	26.60	-23	26,904	-0.09%
2021/04/29	8	26.82	15	26.85	26.95	-7	27,035	-0.03%
2021/04/28	1	26.90	6	26.95	26.95	-5	27,148	-0.02%
2021/04/27	3	26.85	2	26.88	27.00	1	27,701	0.00%
2021/04/26	9	26.97	25.1	26.82	27.00	-16.1	27,763	-0.06%
2021/04/23	8	26.62	23.2	26.74	26.80	-15.2	27,879	-0.05%
2021/04/22	25.1	26.90	21	26.90	26.85	4.1	27,868	0.01%
2021/04/21	30	27.07	5	27.08	27.00	25	27,647	0.09%
2021/04/20	31.2	27.13	15.1	27.15	27.20	16.1	27,540	0.06%
2021/04/19	589.2	27.20	25	27.02	27.25	564.2	27,496	2.05%	大買/鉅額交易
2021/04/16	4	26.81	0.1	26.80	26.95	4	27,294	0.01%
2021/04/15	1,093	26.85	45.1	26.81	26.90	1,047.9	27,286	3.84%	大買/鉅額交易
2021/04/14	25	26.30	25.3	26.29	26.35	-0.3	26,924	0.00%
2021/04/13	2	26.25	8	26.28	26.25	-6	26,728	-0.02%
2021/04/12	37	26.10	22.6	26.10	26.20	14.4	26,557	0.05%
2021/04/09	5	26.16	19.1	26.16	26.15	-14.1	26,466	-0.05%
2021/04/08	11	26.10	11	26.11	26.20	0	26,487	0.00%
2021/04/07	4	26.14	11	26.15	26.15	-7	26,720	-0.03%
2021/04/06	23.1	26.09	53	26.10	26.10	-29.9	26,731	-0.11%
2021/04/01	1	26.10	2	26.10	26.10	-1	26,703	0.00%
2021/03/31	7	26.06	0	0.00	26.10	7	26,666	0.03%
2021/03/30	1	26.10	0	0.00	26.20	1	26,416	0.00%
2021/03/29	3	26.20	1	26.25	26.20	2	26,210	0.01%
2021/03/26	12.5	26.12	3.1	26.14	26.20	9.4	26,057	0.04%
2021/03/25	4.1	26.03	0	0.00	26.05	4.1	25,970	0.02%
2021/03/24	3	25.95	9.2	25.98	26.00	-6.2	25,933	-0.02%
2021/03/23	10.2	25.97	0	0.00	25.90	10.2	26,008	0.04%
2021/03/22	43	25.94	22	25.95	25.95	21	25,951	0.08%
2021/03/19	35	25.95	0	0.00	26.05	35	26,046	0.13%
2021/03/18	14	26.12	5	26.10	26.10	9	25,737	0.03%
2021/03/17	27	26.05	0	0.00	26.00	27	25,731	0.10%
2021/03/16	28	26.15	110	26.15	26.20	-82	25,656	-0.32%	大賣/
2021/03/15	1.3	26.09	101	25.93	26.10	-99.8	25,622	-0.39%	大賣/
2021/03/12	21	25.84	7	25.82	25.95	14	25,843	0.05%
2021/03/11	30	26.04	63	26.10	25.90	-33	25,925	-0.13%
2021/03/10	15	25.92	41	26.04	26.00	-26	25,775	-0.10%
2021/03/09	71	25.43	39	25.59	25.70	32	25,339	0.13%
2021/03/08	0	0.00	31	25.20	25.15	-31	25,064	-0.12%
2021/03/05	8	25.09	0	0.00	25.05	8	25,058	0.03%
2021/03/04	7	25.02	2	25.00	25.10	5	25,593	0.02%
2021/03/03	10	25.25	10	25.25	25.25	0	25,461	0.00%
2021/03/02	1	25.30	6	25.16	25.15	-5	25,283	-0.02%
2021/02/26	74.1	25.36	20	25.23	25.25	54.1	25,295	0.21%
2021/02/25	10	25.62	155	25.60	25.75	-145	24,685	-0.59%	大賣/鉅額交易
2021/02/24	14.3	25.41	16	25.37	25.35	-1.7	24,484	-0.01%
2021/02/23	21.7	25.19	7.1	25.19	25.25	14.6	24,729	0.06%
2021/02/22	30	24.94	1	24.85	24.85	29	24,809	0.12%
2021/02/19	2	24.75	16	24.90	24.90	-14	25,091	-0.06%
2021/02/18	5	24.93	2	24.90	24.90	3	25,108	0.01%
2021/02/17	20	24.71	23	24.68	24.70	-3	25,169	-0.01%
2021/02/05	5	24.06	2.1	24.15	24.10	2.9	24,668	0.01%
2021/02/04	8	24.02	1	24.00	24.00	7	24,738	0.03%
2021/02/03	2	24.00	0	0.00	23.95	2	25,528	0.01%
2021/02/02	57	24.11	0	0.00	24.10	57	25,657	0.22%
2021/02/01	12	23.85	0	0.00	23.90	12	25,792	0.05%
2021/01/29	40.9	23.83	5	23.85	23.60	35.9	25,749	0.14%
2021/01/28	5	24.00	1.3	24.04	24.00	3.7	24,919	0.01%
2021/01/27	14	24.25	12	24.20	24.20	2	24,495	0.01%
2021/01/26	29	24.16	0	0.00	24.10	29	24,330	0.12%
2021/01/25	5	24.23	8	24.23	24.25	-3	24,011	-0.01%
2021/01/22	28	24.31	40.4	24.32	24.30	-12.4	24,061	-0.05%
2021/01/21	30.2	24.58	0	0.00	24.50	30.2	23,998	0.13%
2021/01/20	9.2	24.69	53	24.60	24.55	-43.8	23,734	-0.18%
2021/01/19	1	24.85	0	0.00	24.90	1	23,204	0.00%
2021/01/18	15	24.90	12	24.91	24.90	3	23,246	0.01%
2021/01/15	3	25.13	2	25.15	25.00	1	23,093	0.00%
2021/01/14	9.2	25.24	1	25.25	25.20	8.2	23,056	0.04%
2021/01/13	1	25.30	3.5	25.24	25.30	-2.5	23,141	-0.01%
2021/01/12	3.1	25.32	1.4	25.30	25.30	1.7	23,295	0.01%
2021/01/11	0	0.00	10	25.41	25.50	-10	23,462	-0.04%
2021/01/08	1.9	25.34	4.4	25.33	25.50	-2.5	23,573	-0.01%
2021/01/07	3	25.18	0	0.00	25.20	3	23,465	0.01%
2021/01/06	4	25.14	8	25.20	25.20	-4	23,392	-0.02%
2021/01/05	4	25.20	3	25.25	25.30	1	23,250	0.00%
2021/01/04	8	25.35	10	25.40	25.35	-2	23,389	-0.01%
2020/12/31	6	25.51	0	0.00	25.55	6	23,478	0.03%
2020/12/30	14	25.54	5.1	25.43	25.70	8.9	23,358	0.04%
2020/12/29	5	24.95	50	24.95	25.00	-45	23,076	-0.20%
2020/12/28	22	24.95	3	24.92	24.95	19	23,218	0.08%
2020/12/25	21	25.00	0	0.00	25.00	21	23,198	0.09%
2020/12/24	0	0.00	0.1	25.00	24.95	-0.1	23,221	0.00%
2020/12/23	4	25.00	4	25.05	24.95	0	23,360	0.00%
2020/12/22	6.2	25.11	0	0.00	25.00	6.2	23,614	0.03%
2020/12/21	3	25.15	1	25.20	25.30	2	24,413	0.01%
2020/12/17	0	0.00	7	25.23	25.30	-7	25,044	-0.03%
2020/12/16	1.5	25.25	0	0.00	25.25	1.5	25,276	0.01%
2020/12/15	55	24.90	12.2	24.91	24.85	42.8	25,416	0.17%
2020/12/14	12	25.05	0	0.00	25.00	12	25,176	0.05%
2020/12/11	46.2	25.11	1	25.05	25.10	45.2	25,001	0.18%
2020/12/10	2	25.15	3.2	25.05	25.00	-1.2	24,867	0.00%
2020/12/09	3.7	25.06	4.1	25.00	25.10	-0.4	24,773	0.00%
2020/12/08	21.5	24.93	4.1	24.98	25.05	17.4	24,550	0.07%
2020/12/07	10	25.23	0	0.00	25.15	10	24,111	0.04%
2020/12/04	23	25.30	0	0.00	25.40	23	24,198	0.10%
2020/12/03	1	25.25	1.1	25.26	25.25	-0.1	24,136	0.00%
2020/12/02	101	25.15	3	25.20	25.30	98	24,269	0.40%	大買/
2020/12/01	20	25.18	0	0.00	25.30	20	24,275	0.08%
2020/11/30	9.6	25.39	4	25.28	25.15	5.6	24,224	0.02%
2020/11/27	9	25.41	4	25.45	25.45	5	24,017	0.02%
2020/11/26	3	25.43	7.7	25.46	25.55	-4.7	24,056	-0.02%
2020/11/25	12	25.57	3	25.70	25.40	9	24,236	0.04%
2020/11/24	1	25.60	9	25.70	25.75	-8	24,014	-0.03%
2020/11/23	18	25.51	0	0.00	25.60	18	23,973	0.08%
2020/11/20	117.3	25.42	0	0.00	25.35	117.3	23,919	0.49%	大買/鉅額交易
2020/11/19	19.1	25.52	0	0.00	25.65	19.1	23,463	0.08%
2020/11/18	15	25.82	0	0.00	25.85	15	23,071	0.07%
2020/11/17	14	25.96	1	26.00	26.10	13	22,736	0.06%
2020/11/16	50	26.15	0	0.00	26.15	50	23,108	0.22%
2020/11/13	4	25.98	6	25.99	26.10	-2	23,188	-0.01%
2020/11/12	57	26.11	1	26.10	26.15	56	23,264	0.24%
2020/11/11	22	26.31	58	26.32	26.50	-36	23,204	-0.16%
2020/11/10	0	0.00	5	25.75	25.80	-5	22,260	-0.02%
2020/11/09	13	25.38	12	25.41	25.45	1	21,970	0.00%
2020/11/06	6	25.17	5.2	25.24	25.30	0.8	21,709	0.00%
2020/11/05	2	24.95	3	25.00	25.05	-1	21,637	0.00%
2020/11/03	5.5	24.76	0	0.00	24.90	5.5	21,556	0.03%
2020/11/02	3	24.32	10	24.35	24.60	-7	21,661	-0.03%
2020/10/30	8.2	24.26	0	0.00	24.30	8.2	21,827	0.04%
2020/10/29	21.8	24.43	0	0.00	24.35	21.8	21,638	0.10%
2020/10/28	17.8	24.73	0	0.00	24.70	17.8	21,705	0.08%
2020/10/27	3	24.75	3	24.72	24.75	0	21,812	0.00%
2020/10/26	1	24.85	0	0.00	24.95	1	22,009	0.00%
2020/10/23	5	24.74	0.3	24.85	24.75	4.7	22,506	0.02%
2020/10/22	22	24.60	2	24.65	24.80	20	25,008	0.08%
2020/10/21	14	24.58	2.1	24.55	24.50	11.9	26,046	0.05%
2020/10/20	101.6	24.63	208	24.54	24.70	-106.4	26,460	-0.40%	大買/大賣/鉅額交易
2020/10/19	13.1	24.86	55.9	24.90	24.75	-42.8	26,540	-0.16%
2020/10/16	12	24.90	0	0.00	24.90	12	26,756	0.04%
2020/10/15	35	25.01	0	0.00	25.05	35	26,830	0.13%
2020/10/14	1	25.15	0	0.00	25.15	1	26,846	0.00%
2020/10/13	27	25.18	0.2	25.30	25.15	26.8	27,029	0.10%
2020/10/12	122	25.16	12	25.17	25.35	110	27,217	0.40%	大買/鉅額交易
2020/10/08	45	25.48	0	0.00	25.35	45	27,219	0.17%
2020/10/07	1	25.60	0	0.00	25.60	1	27,207	0.00%
2020/10/06	0	0.00	3	25.75	25.75	-3	27,617	-0.01%
2020/10/05	36	25.49	0	0.00	25.45	36	27,813	0.13%
2020/09/30	1	25.60	0	0.00	25.60	1	27,790	0.00%
2020/09/29	2	25.75	0	0.00	25.80	2	27,958	0.01%
2020/09/25	2	25.30	25.1	25.33	25.30	-23.1	28,384	-0.08%
2020/09/24	44	24.97	18.9	24.93	24.90	25.1	28,287	0.09%
2020/09/23	113	25.55	0	0.00	25.55	113	27,546	0.41%	大買/鉅額交易
2020/09/22	42	25.71	7	25.74	25.60	35	27,331	0.13%
2020/09/21	23	26.07	15	26.20	26.05	8	27,043	0.03%
2020/09/18	23	26.41	1.1	26.50	26.40	21.9	26,918	0.08%
2020/09/17	8	26.52	0	0.00	26.60	8	26,755	0.03%
2020/09/16	1	26.60	0	0.00	26.70	1	26,831	0.00%
2020/09/15	6.1	26.55	0	0.00	26.60	6.1	26,935	0.02%
2020/09/14	2.2	26.63	0	0.00	26.60	2.2	27,256	0.01%
2020/09/11	5	26.60	2	26.60	26.70	3	27,304	0.01%
2020/09/10	1.1	26.75	23	26.65	26.70	-21.9	27,557	-0.08%
2020/09/09	108	26.35	2.2	26.46	26.60	105.8	27,873	0.38%	大買/鉅額交易
2020/09/08	0	0.00	2.6	26.64	26.60	-2.6	27,947	-0.01%
2020/09/07	5	26.66	1	26.65	26.70	4	28,718	0.01%
2020/09/04	28	26.70	30	26.71	26.65	-2	29,062	-0.01%
2020/09/03	4	26.78	6	26.87	26.85	-2	29,103	-0.01%
2020/09/02	114	26.85	27.1	26.92	26.90	86.9	29,261	0.30%	大買/
2020/09/01	3	27.05	5	27.20	27.20	-2	29,059	-0.01%
2020/08/31	1	27.10	57	27.22	27.20	-56	29,157	-0.19%
2020/08/27	20.2	27.18	10.5	27.25	27.20	9.7	29,939	0.03%
2020/08/26	0	0.00	46.8	27.34	27.35	-46.8	30,396	-0.15%
2020/08/25	0	0.00	106	27.32	27.25	-106	30,506	-0.35%	大賣/鉅額交易
2020/08/24	4	27.15	0	0.00	27.05	4	31,756	0.01%
2020/08/21	1	27.25	200	27.23	27.40	-199	32,195	-0.62%	大賣/鉅額交易
2020/08/20	55	27.00	289	27.08	27.05	-234	32,276	-0.72%	大賣/鉅額交易
2020/08/19	0	0.00	100	27.80	27.55	-100	32,031	-0.31%
2020/08/18	6	27.39	23	27.17	27.50	-17	31,835	-0.05%
2020/08/17	0	0.00	18	27.07	27.10	-18	32,140	-0.06%
2020/08/14	5	26.90	0	0.00	26.95	5	32,209	0.02%
2020/08/13	1	27.05	3	26.95	27.00	-2	32,374	-0.01%
2020/08/12	23	26.83	2	26.90	26.85	21	32,598	0.06%
2020/08/11	5	26.85	0	0.00	26.85	5	32,816	0.02%
2020/08/10	16	26.86	11	26.92	26.85	5	32,858	0.02%
2020/08/06	133	26.91	0	0.00	27.00	133	33,007	0.40%	大買/鉅額交易
2020/08/05	21	26.92	0	0.00	26.90	21	33,092	0.06%
2020/08/04	2.2	27.06	2	27.10	27.10	0.2	33,189	0.00%
2020/08/03	16	26.83	8	26.95	26.80	8	33,177	0.02%
2020/07/31	3	27.15	9	27.14	27.10	-6	32,897	-0.02%
2020/07/30	10	27.16	0	0.00	27.25	10	32,868	0.03%
2020/07/29	7	27.24	104	27.49	27.20	-97	32,705	-0.30%	大賣/
2020/07/28	326	26.49	17	26.84	26.95	309	32,413	0.95%	大買/鉅額交易
2020/07/27	21	28.95	16	28.97	28.95	5	30,383	0.02%
2020/07/24	10	28.93	0	0.00	28.95	10	29,551	0.03%
2020/07/23	4	29.10	0	0.00	29.10	4	29,042	0.01%
2020/07/22	3	29.13	20	29.08	29.20	-17	28,988	-0.06%
2020/07/21	4	29.25	15	29.24	29.25	-11	28,612	-0.04%
2020/07/20	2	29.20	11	29.20	29.25	-9	28,624	-0.03%
2020/07/17	20	29.20	19.4	29.22	29.15	0.6	28,770	0.00%
2020/07/16	1	29.00	2.4	28.92	28.95	-1.4	29,162	0.00%
2020/07/15	0.1	28.90	1	28.85	28.85	-0.9	29,174	0.00%
2020/07/14	20	28.80	20	28.90	28.80	0	29,484	0.00%
2020/07/13	1	28.80	9	28.74	28.80	-8	29,705	-0.03%
2020/07/10	0	0.00	26	28.10	28.30	-26	29,897	-0.09%
2020/07/08	0	0.00	8	28.36	28.45	-8	30,544	-0.03%
2020/07/07	2	28.33	0	0.00	28.30	2	30,728	0.01%
2020/07/06	1.5	28.37	20	28.28	28.40	-18.5	31,080	-0.06%
2020/07/03	0	0.00	2	28.10	28.10	-2	31,273	-0.01%
2020/07/02	0	0.00	4	28.05	28.05	-4	31,621	-0.01%
2020/07/01	6	27.85	10.7	27.96	28.00	-4.7	32,269	-0.01%
2020/06/30	16	27.78	2	27.80	27.80	14	32,596	0.04%
2020/06/29	18	27.75	0	0.00	27.80	18	32,870	0.05%
2020/06/24	1	27.95	1	27.95	27.95	0	33,276	0.00%
2020/06/23	0	0.00	15	27.91	27.95	-15	34,143	-0.04%
2020/06/22	10	27.80	10.1	27.80	27.80	-0.1	34,936	0.00%
2020/06/19	22	27.88	0	0.00	27.80	22	36,670	0.06%
2020/06/18	10	28.00	0	0.00	28.00	10	37,548	0.03%
2020/06/17	17	27.97	2	28.00	28.05	15	38,448	0.04%
2020/06/16	0	0.00	110	28.10	28.05	-110	41,134	-0.27%	大賣/鉅額交易
2020/06/15	24.2	27.70	10	27.60	27.50	14.2	44,287	0.03%
2020/06/12	6	27.54	60	27.61	27.65	-54	46,443	-0.12%
2020/06/11	5.3	28.06	26	28.06	28.00	-20.7	48,087	-0.04%
2020/06/10	0	0.00	4.9	28.31	28.35	-4.9	48,827	-0.01%
2020/06/09	6	28.09	7	28.08	28.20	-1	50,493	0.00%
2020/06/08	6	28.05	0.4	28.15	28.10	5.6	52,153	0.01%
2020/06/05	5	28.02	1	28.05	28.00	4	52,394	0.01%
2020/06/04	93	28.10	9	28.21	28.10	84	52,914	0.16%
2020/06/03	36	28.16	1	28.05	28.20	35	53,442	0.07%
2020/06/02	21	27.26	6	27.35	27.55	15	53,144	0.03%
2020/06/01	33	27.07	30	27.10	27.05	3	52,883	0.01%
2020/05/29	9.2	26.68	0	0.00	26.65	9.2	52,809	0.02%
2020/05/28	65	26.84	6	26.80	26.80	59	51,720	0.11%
2020/05/27	4	26.91	0.4	27.05	26.95	3.6	51,943	0.01%
2020/05/26	3	26.97	4	27.06	26.90	-1	52,311	0.00%
2020/05/25	11	26.71	7	26.81	26.85	4	52,400	0.01%
2020/05/22	60	26.81	1	26.85	26.75	59	52,542	0.11%
2020/05/21	15	27.03	1	27.05	27.00	14	52,286	0.03%
2020/05/20	31	27.01	3	27.10	27.00	28	52,172	0.05%
2020/05/19	4.9	26.92	5	27.02	26.90	-0.1	52,337	0.00%
2020/05/18	8	26.81	16	26.95	26.80	-8	52,591	-0.02%
2020/05/15	2	26.85	14	26.99	26.95	-12	52,388	-0.02%
2020/05/14	11	26.89	1	26.90	26.90	10	52,322	0.02%
2020/05/13	3	27.02	11.7	26.94	27.15	-8.7	52,245	-0.02%
2020/05/12	24.6	26.90	0	0.00	26.85	24.6	52,304	0.05%
2020/05/11	12	27.09	0	0.00	27.05	12	52,086	0.02%
2020/05/08	16	26.86	1	26.85	26.85	15	51,777	0.03%
2020/05/07	4	26.85	0	0.00	26.80	4	51,779	0.01%
2020/05/06	1	26.75	5.1	26.76	26.85	-4.1	51,838	-0.01%
2020/05/05	1	27.05	0	0.00	26.85	1	51,890	0.00%
2020/05/04	30	26.82	101.2	26.85	26.80	-71.2	52,065	-0.14%	大賣/
2020/04/30	16	27.17	36	27.21	27.30	-20	51,954	-0.04%
2020/04/29	110	26.75	7	26.79	26.75	103	51,951	0.20%	大買/鉅額交易
2020/04/28	13	26.32	7	26.31	26.40	6	52,197	0.01%
2020/04/27	10	25.90	2.1	26.16	26.20	7.9	53,523	0.01%
2020/04/24	7	25.62	0	0.00	25.70	7	53,499	0.01%
2020/04/23	26	25.43	1	25.75	25.50	25	53,577	0.05%
2020/04/22	17	25.36	2	25.15	25.35	15	53,322	0.03%
2020/04/21	25	25.59	26	25.71	25.60	-1	53,060	0.00%
2020/04/20	1	26.30	0	0.00	26.20	1	52,741	0.00%
2020/04/17	50	26.55	22	26.65	26.30	28	52,728	0.05%
2020/04/16	26	26.33	18	26.37	26.40	8	52,423	0.02%
2020/04/15	20	26.54	16	26.59	26.65	4	52,003	0.01%
2020/04/14	2	26.10	28	25.77	26.05	-26	51,453	-0.05%
2020/04/13	52	25.51	6	25.50	25.50	46	50,789	0.09%
2020/04/10	4	25.71	9	25.72	25.85	-5	50,395	-0.01%
2020/04/09	3	25.35	10	25.48	25.50	-7	50,027	-0.01%
2020/04/08	6	24.84	21	24.68	25.00	-15	49,387	-0.03%
2020/04/07	3	24.47	6	24.58	24.60	-3	48,829	-0.01%
2020/04/06	0	0.00	2	24.28	24.25	-2	48,303	0.00%
2020/04/01	14	24.25	0	0.00	24.25	14	47,488	0.03%
2020/03/31	2	24.25	1	24.20	24.25	1	47,045	0.00%
2020/03/30	8	23.96	7	23.83	24.10	1	46,440	0.00%
2020/03/27	13	24.67	41	24.16	24.20	-28	45,793	-0.06%
2020/03/26	23	23.98	3	24.15	24.10	20	44,854	0.04%
2020/03/25	14	24.34	20	24.22	24.20	-6	44,137	-0.01%
2020/03/24	29	22.84	94	22.82	22.55	-65	42,342	-0.15%
2020/03/23	41	20.75	138	21.27	21.20	-97	41,251	-0.24%	大賣/
2020/03/20	77	21.18	23.2	21.42	22.00	53.8	40,385	0.13%
2020/03/19	171.2	20.13	109	20.04	20.00	62.2	37,521	0.17%	大買/大賣/
2020/03/18	54.2	22.72	51	22.98	22.20	3.2	34,172	0.01%
2020/03/17	36	23.81	51	23.89	23.55	-15	31,722	-0.05%
2020/03/16	15	25.57	10.5	25.77	25.20	4.5	29,142	0.02%
2020/03/13	119	25.06	130	25.15	26.50	-11	27,814	-0.04%	大買/大賣/
2020/03/12	195.2	27.45	186.2	27.12	27.05	9	25,814	0.03%	大買/大賣/
2020/03/11	15	27.89	17	27.86	27.80	-2	23,779	-0.01%
2020/03/10	28	27.67	13	27.83	28.00	15	23,290	0.06%
2020/03/09	140	28.45	17	28.27	28.15	123	22,550	0.55%	大買/鉅額交易
2020/03/06	8	29.08	0	0.00	29.10	8	21,517	0.04%
2020/03/05	11	29.26	85	29.28	29.50	-74	21,338	-0.35%
2020/03/04	2	28.78	3	28.75	29.00	-1	21,176	0.00%
2020/03/03	6	28.93	0	0.00	28.80	6	20,984	0.03%
2020/03/02	27	28.69	8	28.68	28.65	19	20,932	0.09%
2020/02/27	309	29.00	3	29.20	29.05	306	20,703	1.48%	大買/鉅額交易
2020/02/26	11	29.32	0	0.00	29.30	11	20,238	0.05%
2020/02/25	8	29.14	1	29.70	29.55	7	19,898	0.04%
2020/02/24	6	29.60	1	29.60	29.50	5	19,823	0.03%
2020/02/21	11	29.94	2	29.93	29.85	9	19,619	0.05%
2020/02/20	19	30.03	47.7	30.17	30.00	-28.7	19,522	-0.15%
2020/02/19	3.5	29.81	7	29.71	29.85	-3.5	19,144	-0.02%
2020/02/18	7	29.01	1	29.00	29.10	6	18,671	0.03%
2020/02/17	21	28.85	1	29.00	29.00	20	18,647	0.11%
2020/02/13	12	28.99	0	0.00	29.00	12	18,620	0.06%
2020/02/12	5	28.80	0	0.00	28.75	5	18,683	0.03%
2020/02/11	7	28.71	0	0.00	28.75	7	18,687	0.04%
2020/02/10	2	28.43	8	28.65	28.70	-6	18,861	-0.03%
2020/02/07	14	28.77	0	0.00	28.70	14	18,737	0.07%
2020/02/06	6	29.05	1	29.05	29.10	5	18,665	0.03%
2020/02/05	7	28.70	1	28.90	28.85	6	18,499	0.03%
2020/02/04	13	28.52	4	28.41	28.65	9	18,357	0.05%
2020/02/03	125	27.56	3	27.95	28.05	122	18,545	0.66%	大買/鉅額交易
2020/01/31	18	28.19	5	28.40	28.10	13	18,420	0.07%
2020/01/30	59	28.24	21	28.24	28.10	38	17,785	0.21%
2020/01/20	0	0.00	1	29.30	29.30	-1	16,237	-0.01%
2020/01/17	4	28.80	0	0.00	29.00	4	15,991	0.03%
2020/01/16	0	0.00	1	28.85	28.85	-1	15,868	-0.01%
2020/01/15	8	28.54	25.3	28.55	28.60	-17.3	15,794	-0.11%
2020/01/14	43	28.73	1	28.80	28.65	42	15,721	0.27%
2020/01/13	18	28.50	5	28.37	28.55	13	15,440	0.08%
2020/01/10	7	28.15	350	28.00	28.10	-343	15,239	-2.25%	大賣/鉅額交易
2020/01/09	10	27.91	0.1	27.95	27.90	9.9	15,069	0.07%
2020/01/08	3	27.73	10	27.70	27.70	-7	15,230	-0.05%
2020/01/07	2	27.73	0	0.00	27.80	2	15,216	0.01%
2020/01/06	1	27.80	0	0.00	27.80	1	15,294	0.01%
2020/01/03	40	27.90	0	0.00	28.00	40	15,410	0.26%
2020/01/02	2	27.85	0	0.00	27.95	2	15,482	0.01%
2019/12/30	1	27.95	618	28.00	28.00	-617	15,516	-3.98%	大賣/鉅額交易
2019/12/27	0	0.00	10	27.95	27.95	-10	15,529	-0.06%
2019/12/25	1	27.95	2	27.93	27.90	-1	15,758	-0.01%
2019/12/23	0	0.00	2	27.90	27.90	-2	15,950	-0.01%
2019/12/19	1	27.70	0	0.00	27.75	1	15,914	0.01%
2019/12/18	0	0.00	3	27.85	27.85	-3	15,907	-0.02%
2019/12/17	0	0.00	2	27.65	27.75	-2	16,078	-0.01%
2019/12/16	0	27.70	46	27.66	27.60	-46	16,049	-0.29%
2019/12/13	1	27.50	0	0.00	27.55	1	16,073	0.01%
2019/12/12	0	0.00	1	27.45	27.40	-1	16,057	-0.01%
2019/12/10	1	27.25	0	0.00	27.30	1	16,264	0.01%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/02	10	27.11	10.7	27.11	27.25	-0.7	17,201	0.00%
2019/11/29	14	27.05	0	0.00	27.05	14	17,281	0.08%
2019/11/28	0	0.00	7	27.20	27.15	-7	17,242	-0.04%
2019/11/27	1	27.15	0	0.00	27.30	1	17,356	0.01%
2019/11/26	2	27.35	0	0.00	27.20	2	17,278	0.01%
2019/11/25	14	27.19	0	0.00	27.15	14	16,797	0.08%
2019/11/22	11	27.20	0	0.00	27.30	11	16,888	0.07%
2019/11/21	4	27.25	0	0.00	27.35	4	16,943	0.02%
2019/11/20	3	27.38	3	27.50	27.55	0	16,831	0.00%
2019/11/15	1	27.30	0	0.00	27.25	1	17,072	0.01%
2019/11/14	0	0.00	14	27.11	27.05	-14	17,235	-0.08%
2019/11/13	6.3	27.24	5	27.20	27.15	1.3	17,353	0.01%
2019/11/12	300	27.20	20	27.25	27.25	280	17,339	1.61%	大買/鉅額交易
2019/11/11	15	27.30	8	27.25	27.30	7	17,327	0.04%
2019/11/08	6	27.64	0	0.00	27.60	6	17,195	0.03%
2019/11/07	8	27.71	0	0.00	27.60	8	17,273	0.05%
2019/11/05	0	0.00	3	27.90	27.90	-3	17,289	-0.02%
2019/11/04	1	27.55	8.1	27.73	27.75	-7.1	17,563	-0.04%
2019/11/01	4	27.35	20.1	27.33	27.50	-16	17,925	-0.09%
2019/10/31	12	27.75	4	27.75	27.55	8	18,214	0.04%
2019/10/30	8	27.44	320	27.12	27.40	-312	18,214	-1.71%	大賣/鉅額交易
2019/10/29	1	26.80	5.1	26.85	26.90	-4.1	18,010	-0.02%
2019/10/28	0	0.00	78.6	26.74	26.80	-78.6	18,203	-0.43%
2019/10/24	1	26.70	32	26.60	26.70	-31	19,125	-0.16%
2019/10/23	22	26.50	0	0.00	26.35	22	20,671	0.11%
2019/10/22	2	26.40	1	26.50	26.55	1	21,359	0.00%
2019/10/21	0	0.00	10	26.30	26.30	-10	21,715	-0.05%
2019/10/18	2	26.30	0.1	26.45	26.40	1.9	22,047	0.01%
2019/10/17	0	0.00	3	26.40	26.35	-3	22,112	-0.01%
2019/10/16	2	26.40	0	0.00	26.40	2	22,101	0.01%
2019/10/15	3	26.25	0	0.00	26.40	3	22,027	0.01%
2019/10/14	24	26.36	0	0.00	26.30	24	22,065	0.11%
2019/10/09	4	26.23	0	0.00	26.25	4	22,129	0.02%
2019/10/07	4	26.25	0	0.00	26.25	4	22,494	0.02%
2019/10/03	14	26.16	1.1	26.30	26.20	12.9	22,613	0.06%
2019/10/02	0	0.00	0.3	26.50	26.40	-0.3	22,580	0.00%
2019/10/01	12	26.42	0	0.00	26.50	12	22,573	0.05%
2019/09/27	2	26.25	0.7	26.35	26.25	1.3	22,506	0.01%
2019/09/26	3	26.42	0	0.00	26.40	3	22,495	0.01%
2019/09/25	2	26.60	1	26.55	26.55	1	22,583	0.00%
2019/09/24	0	0.00	0.1	26.75	26.75	-0.1	22,930	0.00%
2019/09/23	10	26.65	0	0.00	26.60	10	23,043	0.04%
2019/09/20	0	0.00	1	26.55	26.80	-1	23,223	0.00%
2019/09/19	5	26.45	1	26.40	26.60	4	22,928	0.02%
2019/09/17	9	26.20	1	26.15	26.35	8	22,955	0.03%
2019/09/16	2	26.40	1	26.40	26.35	1	23,115	0.00%
2019/09/12	1	26.45	0	0.00	26.40	1	23,217	0.00%
2019/09/11	6	26.63	0	0.00	26.55	6	23,404	0.03%
2019/09/10	0	0.00	12	26.44	26.50	-12	23,314	-0.05%
2019/09/09	19	25.90	13.1	25.94	25.95	5.9	23,108	0.03%
2019/09/05	0	0.00	1	25.45	25.35	-1	23,710	0.00%
2019/09/04	3	25.32	0	0.00	25.30	3	25,069	0.01%
2019/09/03	1	25.50	1	25.65	25.50	0	26,001	0.00%
2019/09/02	0	0.00	2	25.45	25.40	-2	26,062	-0.01%
2019/08/30	0	0.00	2	25.15	25.25	-2	26,219	-0.01%
2019/08/29	0.7	25.05	0.5	25.05	24.95	0.2	26,212	0.00%
2019/08/28	0	0.00	1	24.95	24.95	-1	26,278	0.00%
2019/08/27	0.1	25.00	0	0.00	24.90	0.1	26,610	0.00%
2019/08/26	4	24.75	0	0.00	24.75	4	26,731	0.01%
2019/08/23	0	0.00	3	24.85	24.95	-3	27,028	-0.01%
2019/08/21	5	25.06	0	0.00	25.00	5	27,472	0.02%
2019/08/20	2	25.35	1	25.40	25.25	1	27,503	0.00%
2019/08/19	0	0.00	1	25.45	25.40	-1	27,585	0.00%
2019/08/16	3	24.92	2	24.85	25.10	1	27,509	0.00%
2019/08/13	4	25.00	0	0.00	24.95	4	28,151	0.01%
2019/08/12	10	25.25	0	0.00	25.15	10	28,133	0.04%
2019/08/08	1	25.20	0	0.00	25.25	1	28,093	0.00%
2019/08/07	7.3	25.01	0	0.00	24.95	7.3	28,051	0.03%
2019/08/06	15	24.91	8	24.77	25.00	7	28,144	0.02%
2019/08/05	5	25.10	1	25.20	25.00	4	27,843	0.01%
2019/08/02	10	25.26	47	25.29	25.25	-37	27,540	-0.13%
2019/08/01	22	25.63	0	0.00	25.60	22	27,284	0.08%
2019/07/30	5	25.66	2	25.75	25.65	3	26,736	0.01%
2019/07/29	11	25.90	2	25.80	25.85	9	26,960	0.03%
2019/07/26	305	26.10	10	26.20	26.15	295	26,721	1.10%	大買/鉅額交易
2019/07/25	39	26.44	25	26.62	26.30	14	26,367	0.05%
2019/07/24	31	28.16	2	28.25	28.10	29	24,865	0.12%
2019/07/23	12	27.93	4	28.00	28.10	8	24,492	0.03%
2019/07/22	27	27.85	8	27.86	27.95	19	24,260	0.08%
2019/07/19	0	0.00	1	27.35	27.50	-1	23,851	0.00%
2019/07/17	7	27.22	0	0.00	27.15	7	23,844	0.03%
2019/07/16	3	27.32	0	0.00	27.35	3	23,729	0.01%
2019/07/15	601	27.30	1	27.40	27.50	600	23,605	2.54%	大買/鉅額交易
2019/07/12	7	27.28	624	27.30	27.35	-617	23,437	-2.63%	大賣/鉅額交易
2019/07/11	0	0.00	6	26.73	27.20	-6	23,233	-0.03%
2019/07/10	8	26.49	0	0.00	26.50	8	22,762	0.04%
2019/07/09	13	26.30	1	26.35	26.20	12	22,823	0.05%
2019/07/04	5	26.25	0	0.00	26.40	5	23,236	0.02%
2019/07/03	1	25.85	2	25.85	26.10	-1	23,491	0.00%
2019/07/02	7	25.89	1	25.85	25.90	6	23,672	0.03%
2019/07/01	314	26.00	5	26.17	26.00	309	23,789	1.30%	大買/鉅額交易
2019/06/28	7	26.06	18	26.00	26.00	-11	23,488	-0.05%
2019/06/27	100	26.30	0	0.00	26.35	100	23,380	0.43%
2019/06/26	200	26.30	0	0.00	26.30	200	23,307	0.86%	大買/鉅額交易
2019/06/25	0	0.00	40	26.50	26.45	-40	23,461	-0.17%
2019/06/21	1	26.30	0	0.00	26.25	1	23,732	0.00%
2019/06/20	13	26.35	0	0.00	26.30	13	23,667	0.05%
2019/06/19	10	26.13	40	26.30	26.35	-30	23,701	-0.13%
2019/06/17	42	25.96	2	25.90	25.90	40	23,709	0.17%
2019/06/14	40	25.80	6	25.77	25.90	34	23,776	0.14%
2019/06/13	17	25.66	18	25.52	25.55	-1	24,075	0.00%
2019/06/12	73	25.56	55	25.76	25.80	18	23,782	0.08%
2019/06/11	19	26.77	5.3	26.79	26.55	13.7	22,365	0.06%
2019/06/10	5	27.34	10	27.30	27.30	-5	21,359	-0.02%
2019/06/05	5	27.32	0.1	27.35	27.25	4.9	21,017	0.02%
2019/06/04	2	27.13	0	0.00	27.40	2	20,989	0.01%
2019/06/03	4	27.09	2	27.20	27.20	2	21,008	0.01%
2019/05/31	2	27.50	0	0.00	27.40	2	20,625	0.01%
2019/05/30	1	27.05	10	26.90	27.20	-9	20,292	-0.04%
2019/05/29	4	26.58	0	0.00	26.60	4	20,092	0.02%
2019/05/28	12	26.55	0.6	26.65	26.65	11.4	20,048	0.06%
2019/05/27	2	26.40	0	0.00	26.35	2	19,647	0.01%
2019/05/24	10	26.20	10	26.10	26.10	0	19,623	0.00%
2019/05/23	0	0.00	1	25.85	25.95	-1	19,414	-0.01%
2019/05/22	0	0.00	1	26.00	26.05	-1	19,294	-0.01%
2019/05/21	0	0.00	1	26.35	26.20	-1	19,193	-0.01%
2019/05/20	1	25.30	24	25.40	25.50	-23	18,601	-0.12%
2019/05/17	0	0.00	1	25.25	25.15	-1	18,585	-0.01%
2019/05/16	0	0.00	55	25.18	25.10	-55	18,606	-0.30%
2019/05/15	1	25.15	11	25.23	25.15	-10	18,588	-0.05%
2019/05/14	0	0.00	52	24.90	25.00	-52	18,916	-0.27%
2019/05/13	0	0.00	1	25.10	25.20	-1	18,807	-0.01%
2019/05/10	0	0.00	3	25.12	25.00	-3	18,849	-0.02%
2019/05/09	16	25.05	0	0.00	25.00	16	18,933	0.08%
2019/05/08	12	25.03	12.7	25.11	25.10	-0.7	18,851	0.00%
2019/05/07	5	25.10	0	0.00	25.15	5	18,793	0.03%
2019/05/06	29	24.89	20	24.95	25.00	9	18,814	0.05%
2019/05/03	25	25.28	1	25.30	25.30	24	18,468	0.13%
2019/05/02	14.4	25.45	2	25.50	25.50	12.4	18,253	0.07%
2019/04/30	10	25.40	2	25.40	25.35	8	18,221	0.04%
2019/04/29	5	25.35	6	25.32	25.40	-1	18,211	-0.01%
2019/04/26	43	24.66	6	24.45	24.75	37	17,998	0.21%
2019/04/23	2	24.25	0	0.00	24.25	2	17,987	0.01%
2019/04/22	1	24.15	0	0.00	24.20	1	17,908	0.01%
2019/04/19	12.8	24.05	0	0.00	24.10	12.8	18,069	0.07%
2019/04/18	5	23.95	0	0.00	24.00	5	18,171	0.03%
2019/04/17	20	23.96	0	0.00	23.95	20	18,505	0.11%
2019/04/16	12	23.94	0	0.00	23.90	12	18,657	0.06%
2019/04/15	50	23.82	5	23.75	24.00	45	18,807	0.24%
2019/04/12	13	23.78	0	0.00	23.85	13	18,693	0.07%
2019/04/11	20	23.88	0	0.00	23.90	20	18,397	0.11%
2019/04/10	1	23.95	0	0.00	24.00	1	18,284	0.01%
2019/04/09	26	23.87	13.1	23.99	24.00	12.9	18,336	0.07%
2019/04/08	16	23.98	1	24.15	23.95	15	18,029	0.08%
2019/04/03	10	23.85	0	0.00	24.00	10	17,704	0.06%
2019/04/02	2	24.00	5	23.90	24.00	-3	17,400	-0.02%
2019/04/01	0	0.00	20	23.80	23.85	-20	17,289	-0.12%
2019/03/27	21	23.50	0	0.00	23.45	21	16,785	0.13%
2019/03/25	1	23.40	12.7	23.53	23.45	-11.7	16,759	-0.07%
2019/03/22	7	23.56	3	23.52	23.60	4	16,503	0.02%
2019/03/21	10	23.28	0	0.00	23.35	10	16,257	0.06%
2019/03/20	1	23.20	0	0.00	23.30	1	16,136	0.01%
2019/03/19	2	23.25	0	0.00	23.30	2	15,773	0.01%
2019/03/18	44	23.09	136	23.10	23.10	-92	15,502	-0.59%	大賣/
2019/03/14	2	22.35	1	22.40	22.35	1	14,889	0.01%
2019/03/13	10	22.35	0	0.00	22.40	10	15,168	0.07%
2019/03/11	6	22.15	0	0.00	22.10	6	15,236	0.04%
2019/03/08	0	0.00	6	22.15	22.10	-6	15,446	-0.04%
2019/03/07	2	22.35	2	22.30	22.20	0	15,604	0.00%
2019/03/05	1	22.10	2	22.15	22.15	-1	15,649	-0.01%
2019/02/26	0	0.00	3.3	22.03	22.00	-3.3	15,641	-0.02%
2019/02/25	15	21.85	0	0.00	22.00	15	15,615	0.10%
2019/02/22	1	21.70	0	0.00	21.85	1	15,616	0.01%
2019/02/21	1	21.70	0	0.00	21.80	1	15,713	0.01%
2019/02/15	3	21.63	0	0.00	21.55	3	15,757	0.02%
2019/02/14	7	21.83	0	0.00	21.80	7	15,741	0.04%
2019/02/13	8	21.95	1	21.75	21.90	7	15,671	0.04%
2019/02/12	16	21.61	0	0.00	21.60	16	15,307	0.10%
2019/02/11	0	0.00	2	21.55	21.45	-2	15,363	-0.01%
2019/01/29	2	21.10	0	0.00	21.25	2	15,262	0.01%
2019/01/25	0	0.00	4	21.25	21.20	-4	15,427	-0.03%
2019/01/21	0	0.00	1	21.25	21.40	-1	16,139	-0.01%
2019/01/16	2	20.95	0	0.00	21.00	2	17,012	0.01%
2019/01/14	5	20.95	1	20.95	21.00	4	17,507	0.02%
2019/01/11	0	0.00	1	21.00	21.00	-1	17,687	-0.01%
2019/01/07	7	20.25	2	20.30	20.30	5	18,123	0.03%
2019/01/02	5	20.10	0	0.00	20.10	5	19,757	0.03%
2018/12/20	1	20.20	0	0.00	20.05	1	20,632	0.00%
2018/12/18	1	20.15	0	0.00	20.05	1	20,689	0.00%
2018/12/17	0	0.00	0.7	20.50	20.40	-0.7	20,559	0.00%
2018/12/10	2	20.25	0	0.00	20.20	2	20,823	0.01%
2018/12/07	2	20.40	0	0.00	20.35	2	20,881	0.01%
2018/12/06	1	20.50	0	0.00	20.45	1	20,842	0.00%
2018/12/05	1	20.65	0	0.00	20.65	1	20,622	0.00%
2018/12/03	0	0.00	1	20.95	21.00	-1	21,048	0.00%
2018/11/28	1	20.70	0	0.00	20.75	1	20,813	0.00%
2018/11/27	3	20.68	0	0.00	20.70	3	20,751	0.01%
2018/11/26	1	20.75	0	0.00	20.75	1	20,769	0.00%
2018/11/21	2	20.83	0	0.00	20.95	2	20,971	0.01%
2018/11/20	11	21.00	0	0.00	21.00	11	20,952	0.05%
2018/11/16	2	21.15	1	21.30	21.30	1	20,940	0.00%
2018/11/15	0	0.00	2	21.30	21.25	-2	21,101	-0.01%
2018/11/13	0	0.00	1	21.10	21.10	-1	21,146	0.00%
2018/11/12	1	21.10	0	0.00	21.10	1	21,230	0.00%
2018/11/09	0	0.00	10	21.30	21.20	-10	21,388	-0.05%
2018/11/08	2.9	21.21	0	0.00	21.35	2.9	21,427	0.01%
2018/11/02	0	0.00	1	20.95	20.95	-1	21,327	0.00%
2018/10/31	0	0.00	10	20.50	20.50	-10	21,654	-0.05%
2018/10/30	2	19.88	5	19.80	19.85	-3	21,381	-0.01%
2018/10/29	7	19.70	45	19.80	19.60	-38	21,457	-0.18%
2018/10/26	1	20.00	23	20.00	19.85	-22	21,237	-0.10%
2018/10/25	15	20.02	7	20.01	19.95	8	20,989	0.04%
2018/10/24	2	20.25	3	20.28	20.40	-1	20,864	0.00%
2018/10/23	9	20.66	0	0.00	20.55	9	20,596	0.04%
2018/10/22	12	20.95	2	21.05	20.90	10	20,634	0.05%
2018/10/19	2	21.05	20	21.10	21.20	-18	21,371	-0.08%
2018/10/17	0	0.00	15	21.34	21.30	-15	22,288	-0.07%
2018/10/16	2	21.30	2	21.20	21.25	0	22,707	0.00%
2018/10/12	1	21.45	3	21.15	21.75	-2	22,725	-0.01%
2018/10/11	54	21.68	34	21.69	21.60	20	22,514	0.09%
2018/10/09	50	22.03	10	22.18	22.35	40	21,684	0.18%
2018/10/08	25	22.00	0	0.00	22.05	25	21,599	0.12%
2018/10/05	12	22.05	0	0.00	22.05	12	21,648	0.06%
2018/10/04	13	22.15	0	0.00	22.20	13	21,719	0.06%
2018/10/03	11	22.30	0	0.00	22.30	11	21,664	0.05%
2018/10/02	15	22.44	0	0.00	22.45	15	21,800	0.07%
2018/09/28	2	22.45	0	0.00	22.55	2	21,924	0.01%
2018/09/27	6	22.46	0	0.00	22.50	6	21,937	0.03%
2018/09/26	4	22.61	0	0.00	22.55	4	21,787	0.02%
2018/09/25	0.4	22.70	0	0.00	22.75	0.4	21,931	0.00%
2018/09/18	0	0.00	5	22.45	22.40	-5	21,967	-0.02%
2018/09/17	1	22.35	0	0.00	22.30	1	22,111	0.00%
2018/09/14	0	0.00	1	22.50	22.35	-1	23,007	0.00%
2018/09/13	0	0.00	0.2	22.40	22.40	-0.2	23,321	0.00%
2018/09/12	4	22.19	0	0.00	22.25	4	23,916	0.02%
2018/09/11	0.5	22.30	1	22.30	22.30	-0.5	24,111	0.00%
2018/09/07	0	0.00	24	22.28	22.30	-24	24,644	-0.10%
2018/09/06	3	22.13	229.9	22.05	22.00	-226.9	24,498	-0.93%	大賣/鉅額交易
2018/09/05	36	22.33	1	22.30	22.25	35	24,306	0.14%
2018/09/03	11	22.45	2.2	22.41	22.45	8.8	24,495	0.04%
2018/08/31	0.3	22.60	3	22.45	22.60	-2.7	24,580	-0.01%
2018/08/30	10	22.35	0	0.00	22.45	10	24,596	0.04%
2018/08/29	0.6	22.55	2	22.50	22.60	-1.4	24,861	-0.01%
2018/08/28	0	0.00	10	22.40	22.45	-10	24,888	-0.04%
2018/08/27	1	22.25	1	22.25	22.25	0	24,877	0.00%
2018/08/24	1	22.40	0	0.00	22.25	1	25,024	0.00%
2018/08/23	0.1	22.40	1	22.40	22.35	-0.9	26,130	0.00%
2018/08/22	0	0.00	4	22.26	22.25	-4	26,468	-0.02%
2018/08/21	5	21.95	1	22.00	22.00	4	26,256	0.02%
2018/08/20	0	0.00	21	21.78	21.80	-21	26,210	-0.08%
2018/08/17	0	0.00	1	21.90	21.75	-1	26,200	0.00%
2018/08/16	2	21.45	2	21.65	21.80	0	26,087	0.00%
2018/08/14	0	0.00	1	21.75	21.70	-1	26,005	0.00%
2018/08/13	8	21.53	7	21.56	21.60	1	26,031	0.00%
2018/08/10	1	21.70	0	0.00	21.80	1	25,809	0.00%
2018/08/09	7	21.81	1	21.85	21.70	6	25,901	0.02%
2018/08/08	0.2	22.00	52	21.90	21.95	-51.8	25,510	-0.20%
2018/08/06	1	21.55	1	21.70	21.65	0	25,757	0.00%
2018/08/03	0	0.00	53	21.30	21.30	-53	25,721	-0.21%
2018/08/01	50	21.26	41	21.30	21.40	9	25,543	0.04%
2018/07/31	3	21.20	2	21.20	21.35	1	25,618	0.00%
2018/07/30	2	20.93	16	20.90	21.00	-14	25,488	-0.05%
2018/07/27	15	20.97	7	20.95	20.95	8	25,593	0.03%
2018/07/26	79	20.99	289	20.85	21.10	-210	25,359	-0.83%	大賣/鉅額交易
2018/07/25	4	22.40	1	22.40	22.45	3	24,594	0.01%
2018/07/24	4	22.35	8.4	22.31	22.35	-4.4	24,225	-0.02%
2018/07/23	0	0.00	51	22.10	22.20	-51	23,943	-0.21%
2018/07/20	1	21.90	0	0.00	21.90	1	23,817	0.00%
2018/07/18	1	21.75	0	0.00	21.70	1	23,302	0.00%
2018/07/16	0	0.00	1	21.80	21.70	-1	23,204	0.00%
2018/07/13	3	21.70	0	0.00	21.80	3	23,181	0.01%
2018/07/12	0	0.00	1	21.65	21.65	-1	22,993	0.00%
2018/07/11	11	21.10	0	0.00	21.25	11	22,821	0.05%
2018/07/10	41	21.15	0	0.00	21.15	41	22,723	0.18%
2018/07/06	2	20.88	0	0.00	20.95	2	22,809	0.01%
2018/07/05	20	20.98	0	0.00	20.90	20	22,934	0.09%
2018/07/04	6	20.95	0	0.00	20.90	6	23,080	0.03%
2018/06/29	0	0.00	3	21.20	21.25	-3	23,269	-0.01%
2018/06/28	0	0.00	4	21.00	20.90	-4	23,018	-0.02%
2018/06/25	7	20.96	0	0.00	21.15	7	22,765	0.03%
2018/06/22	9	20.94	0	0.00	20.90	9	22,187	0.04%
2018/06/21	33	21.01	0	0.00	21.05	33	21,835	0.15%
2018/06/20	16	21.25	0	0.00	21.20	16	21,448	0.07%
2018/06/19	52	21.28	0	0.00	21.20	52	21,255	0.24%
2018/06/15	14	21.49	22	21.41	21.50	-8	20,993	-0.04%
2018/06/14	0	0.00	1	21.50	21.40	-1	20,688	0.00%
2018/06/13	1	21.85	2	21.95	21.75	-1	20,651	0.00%
2018/06/12	0	0.00	9	21.95	21.95	-9	20,943	-0.04%
2018/06/07	0	0.00	20	21.85	21.90	-20	20,550	-0.10%
2018/06/06	3	21.85	5	21.70	21.80	-2	20,481	-0.01%
2018/06/05	0	0.00	10	21.43	21.50	-10	20,094	-0.05%
2018/06/04	1	21.15	0	0.00	21.25	1	19,888	0.01%
2018/06/01	1	20.90	2	20.90	21.10	-1	19,806	-0.01%
2018/05/31	0	0.00	100	21.05	20.90	-100	19,617	-0.51%
2018/05/30	105	21.10	21	21.10	21.00	84	18,518	0.45%	大買/
2018/05/29	1	21.25	0	0.00	21.30	1	18,050	0.01%
2018/05/24	1	21.10	0	0.00	21.20	1	18,530	0.01%
2018/05/23	10	21.20	1	21.25	21.15	9	18,745	0.05%
2018/05/16	6	21.06	0	0.00	21.10	6	19,724	0.03%
2018/05/15	5	21.15	0	0.00	21.15	5	20,236	0.02%
2018/05/14	0	0.00	22	21.00	21.20	-22	21,219	-0.10%
2018/05/11	4	20.85	0	0.00	20.90	4	20,891	0.02%
2018/05/08	5	20.65	0	0.00	20.70	5	20,609	0.02%
2018/05/04	2	20.53	0	0.00	20.70	2	20,229	0.01%
2018/05/03	12	20.64	0	0.00	20.55	12	19,964	0.06%
2018/05/02	24	20.84	0	0.00	20.85	24	19,853	0.12%
2018/04/30	1	21.00	26	20.89	21.00	-25	19,823	-0.13%
2018/04/27	0	0.00	20	20.58	20.60	-20	19,442	-0.10%
2018/04/26	0.5	20.50	0	0.00	20.55	0.5	19,337	0.00%
2018/04/25	0	0.00	3	20.15	20.25	-3	18,756	-0.02%
2018/04/24	1	20.25	3	20.20	20.25	-2	18,750	-0.01%
2018/04/23	1	20.15	0	0.00	20.15	1	18,664	0.01%
2018/04/20	0	0.00	2	20.25	20.35	-2	18,459	-0.01%
2018/04/19	0	0.00	28	20.15	20.20	-28	18,391	-0.15%
2018/04/17	2	19.95	0	0.00	20.05	2	18,418	0.01%
2018/04/16	1	20.00	0	0.00	20.15	1	18,419	0.01%
2018/04/12	0	0.00	5	19.95	20.10	-5	18,673	-0.03%
2018/04/10	7	19.70	0	0.00	19.80	7	18,443	0.04%
2018/04/09	10	19.50	0	0.00	19.60	10	18,617	0.05%
2018/04/03	12	19.41	0	0.00	19.45	12	18,393	0.07%
2018/04/02	14	19.47	0	0.00	19.50	14	18,244	0.08%
2018/03/31	1	19.50	2	19.55	19.55	-1	18,130	-0.01%
2018/03/30	20	19.55	0	0.00	19.50	20	18,148	0.11%
2018/03/29	0	0.00	70	19.60	19.60	-70	18,061	-0.39%
2018/03/26	3	19.35	0	0.00	19.35	3	17,556	0.02%
2018/03/23	76	19.36	1.1	19.42	19.40	74.9	17,404	0.43%
2018/03/22	4	19.59	65	19.60	19.60	-61	17,160	-0.36%
2018/03/20	9	19.50	0	0.00	19.50	9	17,193	0.05%
2018/03/19	17	19.44	0	0.00	19.60	17	17,095	0.10%
2018/03/16	5	19.31	1	19.35	19.30	4	16,798	0.02%
2018/03/13	0	0.00	1	19.50	19.55	-1	16,419	-0.01%
2018/03/09	0	0.00	1	19.35	19.40	-1	16,501	-0.01%
2018/03/07	1	19.35	0	0.00	19.40	1	16,752	0.01%
2018/02/23	10	19.33	2	19.35	19.30	8	16,730	0.05%
2018/02/22	33	19.23	0	0.00	19.30	33	17,184	0.19%
2018/02/21	0	0.00	1	19.25	19.30	-1	17,463	-0.01%
2018/02/12	11	18.81	0	0.00	18.80	11	17,075	0.06%
2018/02/09	11	18.65	0	0.00	18.70	11	16,791	0.07%
2018/02/08	20	18.80	20	18.85	18.90	0	16,543	0.00%
2018/02/07	110	18.89	0	0.00	18.65	110	16,492	0.67%	大買/鉅額交易
2018/02/06	18	18.59	92	18.73	18.50	-74	16,036	-0.46%
2018/02/05	11	19.10	2	19.05	19.10	9	14,890	0.06%
2018/02/02	1	19.25	0	0.00	19.30	1	14,702	0.01%
2018/02/01	2	19.33	0	0.00	19.30	2	14,743	0.01%
2018/01/31	3	19.20	10	19.22	19.20	-7	14,772	-0.05%
2018/01/30	61	19.33	0	0.00	19.30	61	14,652	0.42%
2018/01/29	37	19.40	0	0.00	19.50	37	14,592	0.25%
2018/01/26	30	19.38	2	19.38	19.45	28	14,560	0.19%
2018/01/25	2	19.30	3	19.40	19.50	-1	14,466	-0.01%
2018/01/24	30	19.33	0	0.00	19.45	30	14,371	0.21%
2018/01/23	15	19.46	1	19.50	19.55	14	14,207	0.10%
2018/01/22	3	19.60	1	19.60	19.60	2	14,192	0.01%
2018/01/19	2	19.55	11	19.51	19.60	-9	14,125	-0.06%
2018/01/16	6	19.50	0	0.00	19.45	6	13,944	0.04%
2018/01/15	2	19.45	0.5	19.50	19.50	1.5	13,804	0.01%
2018/01/12	13	19.49	0	0.00	19.50	13	13,625	0.10%
2018/01/11	0.1	19.50	1	19.50	19.55	-0.9	13,433	-0.01%
2018/01/10	0	0.00	14	19.50	19.60	-14	13,576	-0.10%
2018/01/09	21	19.55	0	0.00	19.60	21	13,486	0.16%
2018/01/08	3	19.65	2	19.48	19.60	1	13,493	0.01%
2018/01/05	0	0.00	1	19.30	19.35	-1	13,108	-0.01%
2018/01/03	3	19.25	1	19.20	19.35	2	13,256	0.02%
2018/01/02	0	0.00	1	18.85	18.90	-1	12,821	-0.01%