玉山金 (2884)-元大-佳里券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.60
漲跌
▼0.20
漲幅
-0.69%
成交量
26,060張
產業
上市金融類股
3175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－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/27	13.2	28.47	2	28.53	28.60	11.2	29,873	0.04%
2024/06/26	11.1	28.82	0	0.00	28.80	11.1	29,720	0.04%
2024/06/25	2.1	29.00	5	29.03	29.10	-2.9	29,742	-0.01%
2024/06/24	0.1	28.87	0	0.00	29.00	0.1	29,648	0.00%
2024/06/21	0	0.00	1	28.80	28.90	-1	29,922	0.00%
2024/06/20	1.5	28.88	4.7	28.99	29.00	-3.2	29,718	-0.01%
2024/06/19	0	28.95	25	28.98	28.95	-25	29,989	-0.08%
2024/06/18	0.1	28.85	1.2	28.71	28.85	-1.1	29,873	0.00%
2024/06/17	3	28.75	0	0.00	28.70	3	29,953	0.01%
2024/06/14	3.2	28.68	10	28.75	28.75	-6.8	30,207	-0.02%
2024/06/13	0.1	28.80	0	0.00	28.70	0.1	30,815	0.00%
2024/06/12	0	0.00	1.5	28.78	28.75	-1.5	31,291	0.00%
2024/06/11	2	28.60	1.1	28.75	28.60	0.9	31,762	0.00%
2024/06/07	0.4	28.85	12	28.93	28.95	-11.6	31,721	-0.04%
2024/06/06	0	0.00	20	28.78	28.85	-20	31,698	-0.06%
2024/06/05	0	0.00	2	28.50	28.60	-2	31,635	-0.01%
2024/06/04	4	28.39	0	0.00	28.35	4	31,708	0.01%
2024/06/03	12.2	28.24	0	0.00	28.60	12.2	31,681	0.04%
2024/05/31	3	28.20	47	28.59	28.60	-44	31,204	-0.14%
2024/05/30	11.3	27.74	1	27.90	27.70	10.3	29,475	0.04%
2024/05/29	25	27.99	12	28.12	27.90	13	29,317	0.04%
2024/05/28	1.1	28.40	0.8	28.55	28.40	0.2	29,067	0.00%
2024/05/27	0	0.00	1	28.50	28.65	-1	29,542	0.00%
2024/05/24	2.6	28.27	0	0.00	28.30	2.6	29,801	0.01%
2024/05/23	4	28.20	5.2	28.44	28.65	-1.2	29,765	0.00%
2024/05/22	7.4	28.61	0	0.00	28.50	7.4	28,969	0.03%
2024/05/21	33	28.75	11	28.93	28.85	22	28,352	0.08%
2024/05/20	4	29.19	19	29.20	29.40	-15	27,499	-0.05%
2024/05/17	0	0.00	27	28.51	29.00	-27	26,294	-0.10%
2024/05/16	0	28.15	2.8	28.25	28.30	-2.8	25,180	-0.01%
2024/05/15	6	28.08	4	28.16	28.00	2	24,945	0.01%
2024/05/14	1.1	27.95	12.2	28.01	27.90	-11.1	25,005	-0.04%
2024/05/13	0	0.00	8	28.41	28.30	-8	25,333	-0.03%
2024/05/10	0	0.00	29.1	28.35	28.50	-29.1	25,250	-0.12%
2024/05/09	6.2	28.10	0	0.00	27.90	6.2	25,063	0.02%
2024/05/08	3	28.10	9	28.19	28.25	-6	24,971	-0.02%
2024/05/07	0	0.00	5	28.08	28.20	-5	24,922	-0.02%
2024/05/06	3	28.00	16.4	28.02	28.10	-13.4	24,685	-0.05%
2024/05/03	2	27.50	7.1	27.74	27.60	-5.1	24,200	-0.02%
2024/05/02	2.1	27.60	10.2	27.63	27.45	-8.2	24,077	-0.03%
2024/04/30	4.7	27.51	8	27.60	27.40	-3.3	24,007	-0.01%
2024/04/29	34.5	27.53	177.7	27.47	27.65	-143.2	23,856	-0.60%	大賣/鉅額交易
2024/04/26	1	26.96	8	27.13	27.10	-7	23,407	-0.03%
2024/04/25	53.7	26.80	59.2	27.09	27.15	-5.6	23,519	-0.02%
2024/04/24	0	27.20	11	27.26	27.05	-11	23,463	-0.05%
2024/04/23	12	27.21	67	27.25	27.20	-55	23,582	-0.23%
2024/04/22	10.1	26.80	104	26.98	27.05	-94	23,508	-0.40%	大賣/
2024/04/19	110.1	26.48	70	26.44	26.55	40.1	23,286	0.17%	大買/
2024/04/18	2.3	26.84	200.2	26.86	27.00	-197.9	22,782	-0.87%	大賣/鉅額交易
2024/04/17	3	26.35	10	26.50	26.50	-7	22,603	-0.03%
2024/04/16	280.2	26.54	26.5	26.79	26.30	253.7	22,238	1.14%	大買/鉅額交易
2024/04/15	2	26.90	11.5	27.05	27.05	-9.5	21,578	-0.04%
2024/04/12	7	27.07	0	0.00	27.10	7	21,487	0.03%
2024/04/10	4.1	27.18	17	27.15	27.15	-12.9	21,272	-0.06%
2024/04/09	0.1	27.15	2	27.30	27.30	-1.9	21,201	-0.01%
2024/04/08	0	0.00	16	27.04	27.15	-16	21,091	-0.08%
2024/04/03	52.4	27.00	3	26.98	26.90	49.4	20,964	0.24%
2024/04/02	4.4	27.23	5	27.25	27.30	-0.6	20,732	0.00%
2024/04/01	4.1	27.21	127	27.34	27.35	-122.9	20,725	-0.59%	大賣/鉅額交易
2024/03/29	6.1	27.23	11	27.30	27.25	-4.9	20,636	-0.02%
2024/03/28	1	27.10	12	27.25	27.15	-11	20,438	-0.05%
2024/03/27	2.1	27.16	22	27.34	27.20	-19.9	20,255	-0.10%
2024/03/26	1.1	27.24	63.4	27.32	27.35	-62.3	20,157	-0.31%
2024/03/25	5	27.08	20	27.00	27.05	-15	19,831	-0.08%
2024/03/22	0	0.00	144.1	27.09	27.10	-144.1	19,769	-0.73%	大賣/鉅額交易
2024/03/21	0.2	26.65	106	26.74	26.75	-105.8	19,355	-0.55%	大賣/鉅額交易
2024/03/20	5.2	26.40	0.6	26.50	26.50	4.6	19,372	0.02%
2024/03/19	5	26.48	25.9	26.60	26.55	-20.9	19,384	-0.11%
2024/03/18	29	26.43	8.3	26.47	26.50	20.7	19,138	0.11%
2024/03/15	97	25.95	10.3	26.14	26.20	86.7	18,545	0.47%
2024/03/14	6.9	25.94	209	26.05	26.05	-202.1	17,906	-1.13%	大賣/鉅額交易
2024/03/13	1	25.70	1	25.70	25.70	0	17,429	0.00%
2024/03/12	56	25.60	102	25.60	25.65	-46	17,248	-0.27%	大賣/
2024/03/11	0	0.00	11	25.50	25.50	-11	17,255	-0.06%
2024/03/08	2.1	25.25	10	25.25	25.30	-7.9	17,111	-0.05%
2024/03/07	0	0.00	31.9	25.32	25.40	-31.9	16,848	-0.19%
2024/03/06	1.7	25.30	16.1	25.37	25.40	-14.4	16,754	-0.09%
2024/03/05	0.8	25.35	14.6	25.35	25.30	-13.8	17,078	-0.08%
2024/03/04	10	25.35	13	25.35	25.35	-3	17,106	-0.02%
2024/03/01	12	25.33	118.4	25.21	25.35	-106.4	17,143	-0.62%	大賣/鉅額交易
2024/02/29	44	25.22	33	25.28	25.25	11	17,045	0.06%
2024/02/27	33	25.05	135.2	25.15	25.10	-102.2	16,349	-0.63%	大賣/鉅額交易
2024/02/26	54.3	24.35	1	24.35	24.35	53.3	15,680	0.34%
2024/02/23	139	24.49	5	24.55	24.40	134	15,393	0.87%	大買/鉅額交易
2024/02/22	10.1	24.63	2	24.60	24.50	8.1	15,548	0.05%
2024/02/21	3.1	24.70	0	0.00	24.65	3.1	15,462	0.02%
2024/02/20	7	24.84	0	0.00	24.75	7	15,474	0.05%
2024/02/19	4	24.75	32	24.73	24.80	-28	15,942	-0.18%
2024/02/16	6.2	24.66	0	0.00	24.65	6.2	16,164	0.04%
2024/02/15	11.1	24.68	26.3	24.70	24.65	-15.3	16,245	-0.09%
2024/02/05	5.5	24.51	1.9	24.59	24.50	3.6	16,018	0.02%
2024/02/02	4	24.78	12	24.81	24.85	-8	15,635	-0.05%
2024/02/01	0.2	24.80	2	24.90	24.90	-1.8	15,583	-0.01%
2024/01/31	8.4	24.75	0	0.00	24.75	8.4	15,622	0.05%
2024/01/30	7.2	24.80	0	0.00	24.75	7.2	15,642	0.05%
2024/01/29	9.2	24.90	0	0.00	25.00	9.2	15,754	0.06%
2024/01/26	1	24.95	90.8	24.80	24.85	-89.8	15,870	-0.57%
2024/01/25	1	24.65	0	0.00	24.65	1	15,891	0.01%
2024/01/23	2.2	24.61	5.6	24.62	24.65	-3.5	15,780	-0.02%
2024/01/22	14	24.60	0	0.00	24.55	14	15,738	0.09%
2024/01/19	2	24.70	0	0.00	24.70	2	15,569	0.01%
2024/01/18	19.1	24.57	0	0.00	24.55	19.1	15,506	0.12%
2024/01/17	164.2	24.64	0	0.00	24.60	164.2	15,396	1.07%	大買/鉅額交易
2024/01/16	206.2	25.08	0	0.00	25.00	206.2	15,148	1.36%	大買/鉅額交易
2024/01/15	2.3	25.36	6.1	25.40	25.40	-3.8	14,957	-0.03%
2024/01/12	101	25.33	0	0.00	25.35	101	15,170	0.67%	大買/鉅額交易
2024/01/11	59	25.41	6.6	25.42	25.40	52.4	15,220	0.34%
2024/01/10	0.1	25.45	2.2	25.49	25.40	-2.1	15,145	-0.01%
2024/01/09	155	25.60	5	25.60	25.50	150	15,226	0.99%	大買/鉅額交易
2024/01/08	2	25.80	2.8	25.77	25.80	-0.8	15,229	-0.01%
2024/01/05	0.1	25.70	0	0.00	25.65	0.1	15,177	0.00%
2024/01/04	0	0.00	9	25.64	25.70	-9	15,318	-0.06%
2024/01/03	3.1	25.49	5.1	25.63	25.60	-1.9	15,632	-0.01%
2024/01/02	6.2	25.79	0.5	25.80	25.90	5.7	15,580	0.04%
2023/12/29	1	25.75	2.4	25.79	25.80	-1.4	15,639	-0.01%
2023/12/28	5.2	25.75	52	25.78	25.80	-46.8	15,982	-0.29%
2023/12/27	0.2	25.55	51	25.60	25.70	-50.8	15,958	-0.32%
2023/12/26	0	0.00	36.3	25.50	25.50	-36.3	15,869	-0.23%
2023/12/25	6	25.38	0	0.00	25.35	6	15,844	0.04%
2023/12/22	1	25.35	1	25.35	25.40	0	15,902	0.00%
2023/12/21	50.1	25.20	0.2	25.30	25.40	50	15,928	0.31%
2023/12/20	1.2	25.41	4	25.40	25.40	-2.8	15,837	-0.02%
2023/12/19	0	0.00	1	25.40	25.50	-1	15,759	-0.01%
2023/12/18	0.1	25.60	8	25.70	25.65	-7.9	15,928	-0.05%
2023/12/15	1	25.75	4.2	25.74	25.70	-3.2	16,006	-0.02%
2023/12/14	0	25.60	18	25.73	25.75	-18	15,631	-0.11%
2023/12/13	0.1	25.45	0.2	25.45	25.45	-0.1	15,320	0.00%
2023/12/12	4.1	25.50	2.7	25.46	25.50	1.4	15,780	0.01%
2023/12/11	0.1	25.55	0	0.00	25.60	0.1	15,935	0.00%
2023/12/08	0	0.00	51	25.64	25.60	-51	15,933	-0.32%
2023/12/07	0	0.00	3	25.50	25.50	-3	15,995	-0.02%
2023/12/06	2	25.60	14	25.66	25.55	-12	16,053	-0.07%
2023/12/05	0	0.00	3.2	25.30	25.45	-3.2	15,903	-0.02%
2023/12/04	0.4	25.20	5	25.25	25.25	-4.6	15,964	-0.03%
2023/12/01	61.6	25.22	0	0.00	25.25	61.6	16,050	0.38%
2023/11/30	1	25.55	2.2	25.55	25.60	-1.2	15,938	-0.01%
2023/11/29	0.2	25.60	0	0.00	25.55	0.2	15,390	0.00%
2023/11/28	0	0.00	4.4	25.66	25.70	-4.4	15,247	-0.03%
2023/11/27	0.2	25.40	0	0.00	25.35	0.2	15,485	0.00%
2023/11/24	0.7	25.45	3.2	25.45	25.50	-2.5	15,446	-0.02%
2023/11/22	8	25.59	0.1	25.55	25.50	7.9	15,421	0.05%
2023/11/21	26.3	25.54	71.2	25.64	25.70	-45	15,392	-0.29%
2023/11/20	0	0.00	238	25.10	25.20	-238	15,160	-1.57%	大賣/鉅額交易
2023/11/17	0.5	25.10	10	25.12	25.15	-9.5	15,128	-0.06%
2023/11/16	0.2	25.00	65	24.93	25.15	-64.8	15,028	-0.43%
2023/11/15	11.2	24.52	0	24.70	24.60	11.1	14,492	0.08%
2023/11/14	3	24.50	13	24.47	24.50	-10	14,218	-0.07%
2023/11/13	0.4	24.55	10.7	24.46	24.50	-10.3	14,179	-0.07%
2023/11/10	5.2	24.50	20.3	24.50	24.50	-15.1	14,489	-0.10%
2023/11/09	0	24.50	2.5	24.54	24.45	-2.4	14,577	-0.02%
2023/11/08	0.4	24.50	0	0.00	24.55	0.4	14,809	0.00%
2023/11/07	0.1	24.45	7.5	24.39	24.50	-7.4	14,679	-0.05%
2023/11/06	11	24.55	112	24.50	24.55	-101	14,703	-0.69%	大賣/鉅額交易
2023/11/02	7.1	24.20	12.3	24.20	24.15	-5.2	14,579	-0.04%
2023/11/01	6	23.89	0	0.00	23.85	6	14,552	0.04%
2023/10/31	17	23.89	0	0.00	23.85	17	14,678	0.12%
2023/10/30	5	23.89	0.4	23.95	23.85	4.6	14,894	0.03%
2023/10/27	10	23.90	0	0.00	24.00	10	14,857	0.07%
2023/10/26	17.2	23.87	1	23.85	23.80	16.2	15,070	0.11%
2023/10/25	12	23.98	1	24.00	23.95	11	15,050	0.07%
2023/10/24	0.1	24.00	0	0.00	23.95	0.1	15,626	0.00%
2023/10/23	2	23.95	0	0.00	24.05	2	16,228	0.01%
2023/10/20	40.1	24.01	0	0.00	24.00	40.1	16,482	0.24%
2023/10/19	5.1	24.33	1	24.25	24.20	4.1	16,384	0.03%
2023/10/18	1	24.55	3	24.50	24.50	-2	16,613	-0.01%
2023/10/17	1	24.65	0	0.00	24.70	1	16,772	0.01%
2023/10/16	0.2	24.65	0	0.00	24.70	0.2	16,846	0.00%
2023/10/13	0.1	24.65	11	24.60	24.65	-11	16,874	-0.06%
2023/10/12	0.2	24.55	1	24.70	24.75	-0.9	17,048	0.00%
2023/10/11	0	0.00	8	24.53	24.60	-8	17,071	-0.05%
2023/10/06	3	24.13	0.4	24.20	24.20	2.6	16,857	0.02%
2023/10/05	1.5	24.02	6.4	23.99	24.00	-4.9	16,946	-0.03%
2023/10/04	55	23.84	5	23.80	23.80	50	16,918	0.30%
2023/10/03	45.7	24.10	3.4	24.12	24.10	42.3	16,657	0.25%
2023/10/02	5.5	24.22	2	24.20	24.15	3.5	16,730	0.02%
2023/09/28	3	24.22	15.8	24.25	24.25	-12.8	17,234	-0.07%
2023/09/27	10.1	24.15	4	24.20	24.15	6.1	17,375	0.04%
2023/09/26	0.6	24.15	14	24.17	24.15	-13.4	17,441	-0.08%
2023/09/25	1	24.30	1	24.30	24.30	0	17,418	0.00%
2023/09/22	31	24.13	3	24.05	24.10	28	17,676	0.16%
2023/09/21	35.1	24.14	0	0.00	24.05	35.1	17,755	0.20%
2023/09/20	11.9	24.37	0	0.00	24.35	11.9	17,558	0.07%
2023/09/19	7.2	24.49	11.3	24.50	24.45	-4.1	17,476	-0.02%
2023/09/18	10	24.35	0	0.00	24.45	10	17,648	0.06%
2023/09/15	16.6	24.49	1	24.50	24.40	15.6	17,710	0.09%
2023/09/14	0	0.00	12.3	24.69	24.80	-12.3	17,220	-0.07%
2023/09/13	32.6	24.30	7	24.26	24.30	25.6	17,044	0.15%
2023/09/12	4.1	24.13	0	0.00	24.25	4.1	17,281	0.02%
2023/09/11	12	24.10	3.1	24.15	24.15	8.9	17,201	0.05%
2023/09/08	12.1	24.21	0	0.00	24.20	12.1	17,161	0.07%
2023/09/07	25.7	24.24	0	0.00	24.20	25.7	17,201	0.15%
2023/09/06	11.5	24.41	0.1	24.50	24.35	11.4	17,154	0.07%
2023/09/05	10	24.51	0.4	24.61	24.50	9.6	17,051	0.06%
2023/09/04	5.4	24.65	0	0.00	24.60	5.4	17,088	0.03%
2023/09/01	2.5	24.57	0	0.00	24.55	2.5	17,206	0.01%
2023/08/31	10.4	24.64	0	0.00	24.45	10.4	17,334	0.06%
2023/08/30	1.1	24.88	2.9	24.85	24.80	-1.8	17,105	-0.01%
2023/08/28	1.1	24.56	2	24.60	24.50	-0.9	17,312	-0.01%
2023/08/25	12.2	24.42	53.1	24.40	24.35	-41	17,853	-0.23%
2023/08/24	18.4	24.39	1	24.40	24.40	17.4	17,935	0.10%
2023/08/23	17	24.61	0	0.00	24.55	17	17,763	0.10%
2023/08/22	6	24.69	5	24.75	24.65	1	17,798	0.01%
2023/08/21	0	0.00	1	24.85	24.85	-1	17,833	-0.01%
2023/08/18	4.3	24.76	51	24.85	24.60	-46.7	17,896	-0.26%
2023/08/17	21	24.42	0	0.00	24.50	21	17,943	0.12%
2023/08/16	87.2	24.60	2	24.58	24.55	85.2	17,968	0.47%
2023/08/15	46.3	25.23	11	25.05	25.00	35.3	18,074	0.20%
2023/08/14	2.5	25.40	6.1	25.35	25.35	-3.6	18,157	-0.02%
2023/08/11	5.5	25.82	4.6	25.86	25.70	0.9	18,303	0.00%
2023/08/10	1	25.80	0	0.00	25.85	1	18,654	0.01%
2023/08/09	17.1	25.70	1	25.70	25.90	16.1	18,587	0.09%
2023/08/08	22	25.70	0	0.00	25.60	22	18,629	0.12%
2023/08/07	1	25.75	0	0.00	25.75	1	18,521	0.01%
2023/08/04	5.1	25.57	6.6	25.61	25.55	-1.5	19,029	-0.01%
2023/08/02	29.4	25.66	0	0.00	25.65	29.4	19,034	0.15%
2023/08/01	2	25.90	222	25.90	25.95	-220	18,926	-1.16%	大賣/鉅額交易
2023/07/31	17.1	25.94	0	0.00	25.85	17.1	18,911	0.09%
2023/07/28	20	25.95	5	26.00	25.95	15	18,840	0.08%
2023/07/27	56.2	25.94	29.6	26.00	26.00	26.6	19,073	0.14%
2023/07/26	39.1	26.92	105.7	26.83	26.95	-66.6	18,746	-0.36%	大賣/
2023/07/25	0.6	26.40	0.5	26.50	26.55	0.1	18,198	0.00%
2023/07/24	1	26.20	3	26.35	26.25	-2	17,976	-0.01%
2023/07/21	1	26.60	22	26.46	26.45	-21	17,922	-0.12%
2023/07/20	0	0.00	53	26.59	26.60	-53	17,686	-0.30%
2023/07/19	0.3	26.35	2.1	26.45	26.45	-1.8	17,536	-0.01%
2023/07/18	2	26.40	0	0.00	26.45	2	17,454	0.01%
2023/07/17	51.4	26.38	1	26.45	26.45	50.4	17,439	0.29%
2023/07/14	171.2	26.10	50	26.20	26.30	121.2	17,330	0.70%	大買/鉅額交易
2023/07/13	2	26.00	1	26.10	26.00	1	17,212	0.01%
2023/07/12	4.2	25.65	5.1	25.68	25.95	-0.9	17,202	-0.01%
2023/07/11	1	25.80	3	25.67	25.80	-2	17,178	-0.01%
2023/07/10	6.3	25.42	0	0.00	25.45	6.3	17,133	0.04%
2023/07/07	64.1	25.43	4	25.45	25.55	60.1	17,090	0.35%
2023/07/06	7.3	25.87	0	0.00	25.80	7.3	17,046	0.04%
2023/07/05	4.2	26.13	1	26.10	26.15	3.2	16,503	0.02%
2023/07/04	6	26.01	4	26.00	26.05	2	16,516	0.01%
2023/07/03	6	26.22	0	0.00	26.20	6	17,050	0.04%
2023/06/30	0.1	25.95	3	26.30	26.05	-2.9	17,383	-0.02%
2023/06/29	55.4	25.95	0	0.00	25.95	55.4	17,356	0.32%
2023/06/28	12	26.10	2	26.13	26.10	10	17,343	0.06%
2023/06/27	7	26.15	1	26.25	26.20	6	17,375	0.03%
2023/06/26	0	0.00	4	26.39	26.35	-4	17,445	-0.02%
2023/06/21	2.1	26.40	50	26.40	26.40	-47.9	17,372	-0.28%
2023/06/20	4.1	26.18	0.1	26.30	26.30	4	17,509	0.02%
2023/06/19	1.1	26.15	0.2	26.30	26.30	0.9	17,602	0.01%
2023/06/16	5	26.23	52	26.39	26.20	-47	17,763	-0.26%
2023/06/15	19.8	26.23	6	26.22	26.25	13.8	17,695	0.08%
2023/06/14	15.4	26.26	0	0.00	26.25	15.4	18,005	0.09%
2023/06/13	21.3	26.28	21.6	26.22	26.30	-0.3	18,799	0.00%
2023/06/12	14.2	26.22	1	26.30	26.20	13.2	18,972	0.07%
2023/06/09	0.3	26.60	0.1	26.56	26.50	0.2	19,209	0.00%
2023/06/08	3	26.53	2	26.55	26.60	1	19,690	0.01%
2023/06/07	1.9	26.57	42	26.60	26.70	-40.1	20,013	-0.20%
2023/06/06	1.8	26.58	6	26.55	26.55	-4.2	20,186	-0.02%
2023/06/05	0.1	26.25	42.2	26.32	26.35	-42.1	20,288	-0.21%
2023/06/02	0	0.00	6.2	26.02	26.00	-6.2	20,283	-0.03%
2023/06/01	0	25.90	0	0.00	25.85	0	20,341	0.00%
2023/05/31	2.7	25.91	1	26.00	25.90	1.7	20,433	0.01%
2023/05/30	2.3	25.91	10	26.00	25.90	-7.7	20,093	-0.04%
2023/05/29	1.1	25.89	24	25.90	25.80	-22.9	20,295	-0.11%
2023/05/26	2	25.78	8	25.77	25.75	-6	21,019	-0.03%
2023/05/25	179.5	25.91	0	0.00	25.80	179.5	21,338	0.84%	大買/鉅額交易
2023/05/24	2	25.95	0.1	25.95	26.10	1.9	21,844	0.01%
2023/05/23	86	26.01	4	26.19	26.10	82	24,309	0.34%
2023/05/22	2	26.20	0	0.00	26.20	2	24,670	0.01%
2023/05/19	0	0.00	27.1	26.15	26.30	-27.1	24,822	-0.11%
2023/05/18	1	25.95	5	26.00	26.00	-4	24,535	-0.02%
2023/05/17	0	0.00	35	25.89	25.90	-35	24,518	-0.14%
2023/05/16	0	0.00	41.6	25.56	25.70	-41.6	24,504	-0.17%
2023/05/15	1	25.20	4	25.13	25.30	-3	24,649	-0.01%
2023/05/12	121.2	25.25	0.2	25.30	25.25	121	24,732	0.49%	大買/鉅額交易
2023/05/11	70	25.35	4	25.40	25.45	66	24,717	0.27%
2023/05/10	10	25.38	13.1	25.38	25.50	-3.1	24,967	-0.01%
2023/05/09	32.1	24.90	10.4	25.01	25.05	21.8	24,612	0.09%
2023/05/08	0.7	25.00	24	25.01	24.95	-23.3	24,684	-0.09%
2023/05/05	5	24.95	7	24.92	24.95	-2	24,564	-0.01%
2023/05/04	0.1	24.85	5	24.85	24.90	-4.9	24,734	-0.02%
2023/05/03	1.7	24.73	18	24.69	24.80	-16.3	24,849	-0.07%
2023/05/02	94.7	24.64	5	24.73	24.90	89.7	25,028	0.36%
2023/04/28	0	24.90	0	0.00	24.95	0	25,602	0.00%
2023/04/27	2.1	24.73	1	24.75	24.80	1.1	25,915	0.00%
2023/04/26	4	24.84	6	24.92	24.95	-2	26,074	-0.01%
2023/04/25	7.1	24.90	2	24.90	24.95	5.1	26,059	0.02%
2023/04/24	3	24.75	0	0.00	25.00	3	26,186	0.01%
2023/04/21	14	24.84	20	24.95	24.85	-6	26,318	-0.02%
2023/04/20	51.6	24.80	4.1	24.93	24.90	47.5	26,408	0.18%
2023/04/19	46.2	25.09	0.3	25.05	25.05	45.9	26,893	0.17%
2023/04/18	0	25.25	4	25.29	25.30	-4	26,824	-0.01%
2023/04/17	5.3	25.19	3	25.30	25.25	2.3	26,845	0.01%
2023/04/14	6	25.32	1.4	25.37	25.45	4.7	26,928	0.02%
2023/04/13	23	25.24	2.3	25.27	25.30	20.7	26,870	0.08%
2023/04/12	1.3	25.12	0	0.00	25.30	1.3	26,846	0.00%
2023/04/11	15.3	25.16	6	25.20	25.25	9.3	26,870	0.03%
2023/04/10	52	25.00	0	0.00	25.00	52	26,754	0.19%
2023/04/07	12.3	25.04	11	24.99	25.00	1.3	26,718	0.00%
2023/04/06	7.3	25.55	8	25.51	25.45	-0.7	26,524	0.00%
2023/03/31	5.6	25.19	19	25.16	25.30	-13.4	25,953	-0.05%
2023/03/30	4	24.96	25	24.95	25.00	-21	25,577	-0.08%
2023/03/29	0	0.00	1	24.85	24.90	-1	25,366	0.00%
2023/03/28	3	24.75	5	24.80	24.80	-2	25,574	-0.01%
2023/03/27	6.9	24.70	2	24.70	24.70	4.9	25,631	0.02%
2023/03/24	6	24.58	0	0.00	24.70	6	25,780	0.02%
2023/03/23	13.2	24.53	41.2	24.60	24.65	-28	25,780	-0.11%
2023/03/22	5	24.38	20.6	24.28	24.45	-15.6	25,746	-0.06%
2023/03/21	0.3	24.00	30.2	23.97	23.95	-29.9	25,969	-0.12%
2023/03/20	4.1	23.71	0	0.00	23.75	4.1	25,940	0.02%
2023/03/17	28.1	23.57	0	23.80	23.70	28	25,820	0.11%
2023/03/16	81	23.62	39.4	23.62	23.55	41.6	25,737	0.16%
2023/03/15	18.2	24.10	13.6	24.09	24.00	4.5	25,346	0.02%
2023/03/14	20.6	24.06	0	0.00	24.05	20.6	25,227	0.08%
2023/03/13	7.6	24.27	14	24.28	24.35	-6.4	24,999	-0.03%
2023/03/10	35.2	24.60	0	0.00	24.55	35.2	24,830	0.14%
2023/03/09	59.3	24.86	0	0.00	24.85	59.3	24,730	0.24%
2023/03/08	2.5	24.99	6	24.97	25.00	-3.5	25,046	-0.01%
2023/03/07	22	24.86	12.4	24.93	25.00	9.7	25,186	0.04%
2023/03/06	0	0.00	4.4	24.79	24.85	-4.4	25,275	-0.02%
2023/03/03	15.1	24.69	3	24.75	24.65	12.1	25,394	0.05%
2023/03/02	6.1	24.67	9.3	24.75	24.70	-3.2	25,413	-0.01%
2023/03/01	7.2	24.76	19	24.77	24.80	-11.8	25,464	-0.05%
2023/02/24	6.4	24.90	0	0.00	24.95	6.4	25,274	0.03%
2023/02/23	2	24.95	15	24.93	24.95	-13	24,712	-0.05%
2023/02/22	17	24.73	17.1	24.71	24.90	-0.1	24,520	0.00%
2023/02/21	124.9	24.70	77.1	24.67	24.75	47.8	24,211	0.20%	大買/
2023/02/20	6	26.03	56.5	25.78	26.00	-50.5	22,032	-0.23%
2023/02/17	4	25.36	6.6	25.39	25.40	-2.6	22,020	-0.01%
2023/02/16	11	25.15	30.8	25.08	25.10	-19.8	22,302	-0.09%
2023/02/15	10	25.10	1	25.10	25.05	9	22,859	0.04%
2023/02/14	5	25.31	5	25.25	25.25	0	22,744	0.00%
2023/02/13	9	25.02	17.4	24.91	25.20	-8.4	22,744	-0.04%
2023/02/10	7	24.70	14	24.70	24.70	-7	22,403	-0.03%
2023/02/09	5	24.60	0.5	24.70	24.60	4.5	22,403	0.02%
2023/02/08	82	24.51	0	0.00	24.50	82	22,448	0.37%
2023/02/07	6.3	24.46	0	0.00	24.40	6.3	22,204	0.03%
2023/02/06	2.3	24.59	0	0.00	24.50	2.3	22,109	0.01%
2023/02/03	0	24.80	5	24.70	24.70	-5	21,991	-0.02%
2023/02/02	6.8	24.64	0	0.00	24.65	6.8	22,066	0.03%
2023/02/01	14	24.61	11	24.61	24.65	3	21,983	0.01%
2023/01/31	10.6	24.62	0	0.00	24.50	10.6	22,091	0.05%
2023/01/30	17.5	24.42	90.3	24.61	24.90	-72.8	21,892	-0.33%
2023/01/17	19	24.26	0	0.00	24.15	19	21,493	0.09%
2023/01/16	6	24.48	9.5	24.54	24.45	-3.5	21,542	-0.02%
2023/01/13	3	24.28	0	0.00	24.25	3	21,747	0.01%
2023/01/12	20	24.28	0	0.00	24.05	20	22,253	0.09%
2023/01/11	6	24.32	0	0.00	24.20	6	22,618	0.03%
2023/01/10	8	24.44	3.7	24.42	24.50	4.3	23,176	0.02%
2023/01/09	1	24.25	44	24.41	24.60	-43	23,482	-0.18%
2023/01/06	1.3	24.04	0	0.00	23.95	1.3	23,520	0.01%
2023/01/05	2	24.00	0	0.00	24.00	2	24,293	0.01%
2023/01/04	15.2	23.85	0	0.00	23.80	15.2	24,469	0.06%
2023/01/03	63	24.00	1	24.00	24.00	62	24,994	0.25%
2022/12/30	8	24.15	0.5	24.20	24.05	7.5	25,089	0.03%
2022/12/29	1	23.85	0	0.00	24.10	1	25,674	0.00%
2022/12/28	1	24.05	0	0.00	24.05	1	25,844	0.00%
2022/12/27	2	24.30	0	0.00	24.30	2	26,088	0.01%
2022/12/26	0	24.30	32.3	24.24	24.15	-32.2	26,483	-0.12%
2022/12/23	0.4	24.16	62	24.15	24.10	-61.6	26,908	-0.23%
2022/12/22	2.4	24.18	7	24.25	24.35	-4.6	27,330	-0.02%
2022/12/21	5.1	24.10	21	24.07	24.10	-15.9	27,681	-0.06%
2022/12/20	30.6	23.96	5.1	23.90	24.00	25.5	27,990	0.09%
2022/12/19	12.1	24.10	5	24.10	24.30	7.1	28,030	0.03%
2022/12/16	1.5	24.31	6	24.46	24.25	-4.5	28,079	-0.02%
2022/12/14	0	0.00	3	24.62	24.65	-3	28,358	-0.01%
2022/12/13	9.3	24.21	28	24.15	24.20	-18.7	28,309	-0.07%
2022/12/12	14.2	24.52	0	0.00	24.55	14.2	27,953	0.05%
2022/12/09	0	0.00	5	24.70	24.65	-5	28,309	-0.02%
2022/12/08	0	0.00	12	24.53	24.65	-12	28,421	-0.04%
2022/12/07	0.9	24.37	16	24.43	24.40	-15.1	28,384	-0.05%
2022/12/06	2	24.15	10	24.20	24.20	-8	28,176	-0.03%
2022/12/05	28	24.25	7	24.43	24.25	21	28,230	0.07%
2022/12/02	23.1	24.34	0	0.00	24.15	23.1	28,164	0.08%
2022/12/01	46.9	24.68	0	0.00	24.60	46.9	28,065	0.17%
2022/11/30	2	24.60	0	0.00	24.80	2	27,907	0.01%
2022/11/29	5	24.10	1	24.30	24.50	4	27,597	0.01%
2022/11/28	10.2	23.80	10	24.07	24.10	0.2	27,285	0.00%
2022/11/25	2	24.00	10	24.10	24.15	-8	27,359	-0.03%
2022/11/24	3.2	24.15	6	24.17	24.25	-2.8	27,342	-0.01%
2022/11/23	46	23.96	10	23.98	24.00	36	27,320	0.13%
2022/11/22	12	23.63	10	23.73	23.75	2	27,186	0.01%
2022/11/21	12	23.52	1.7	23.70	23.75	10.3	27,053	0.04%
2022/11/18	40.1	23.50	18.1	23.61	23.70	22	26,863	0.08%
2022/11/17	8.3	23.70	0	0.00	23.75	8.3	26,730	0.03%
2022/11/16	5	23.98	27	24.14	24.00	-22	26,587	-0.08%
2022/11/15	1	23.90	25	24.08	24.20	-24	26,305	-0.09%
2022/11/14	48.1	24.00	12	24.00	24.05	36.1	25,900	0.14%
2022/11/11	28.1	23.73	76	23.92	24.00	-47.9	25,449	-0.19%
2022/11/10	10.1	23.28	3	23.25	23.20	7.1	24,852	0.03%
2022/11/09	18.6	23.41	10	23.48	23.45	8.6	24,785	0.03%
2022/11/08	8.2	23.47	8	23.45	23.50	0.2	24,490	0.00%
2022/11/07	10	23.35	5	23.45	23.50	5	24,427	0.02%
2022/11/04	18.9	22.98	15.1	22.99	23.05	3.8	24,457	0.02%
2022/11/03	8.1	23.09	25	23.10	23.05	-16.9	24,429	-0.07%
2022/11/02	12.2	23.42	1	23.40	23.25	11.2	24,583	0.05%
2022/11/01	32	23.44	0	0.00	23.40	32	24,560	0.13%
2022/10/31	30.1	23.33	0	0.00	23.20	30.1	24,549	0.12%
2022/10/28	118	23.20	0	0.00	23.15	118	24,458	0.48%	大買/鉅額交易
2022/10/27	27.5	23.20	1	23.45	23.10	26.5	24,668	0.11%
2022/10/26	21	23.24	21	23.37	23.20	0	24,592	0.00%
2022/10/25	2	22.65	2.1	22.65	22.80	-0.1	24,368	0.00%
2022/10/24	26.1	22.91	1	23.20	22.85	25.1	24,346	0.10%
2022/10/21	0	0.00	54	22.79	22.95	-54	24,367	-0.22%
2022/10/20	63.6	22.07	22	22.50	22.55	41.6	24,420	0.17%
2022/10/19	62	22.73	6.1	22.95	22.50	55.9	24,148	0.23%
2022/10/18	17.7	22.91	0.1	22.90	23.00	17.6	24,006	0.07%
2022/10/17	19.3	23.11	0	0.00	23.10	19.3	23,675	0.08%
2022/10/14	13.1	23.67	0	0.00	23.55	13.1	23,619	0.06%
2022/10/13	87.2	23.75	91	23.63	23.75	-3.8	23,349	-0.02%
2022/10/12	10.2	24.25	16.1	24.31	24.60	-5.9	22,797	-0.03%
2022/10/11	34.4	24.54	36.3	24.46	24.40	-1.9	22,867	-0.01%
2022/10/07	6.2	25.28	0	0.00	25.30	6.2	22,305	0.03%
2022/10/06	15	25.31	6	25.24	25.45	9	22,453	0.04%
2022/10/05	10	25.30	2	25.25	25.25	8	22,312	0.04%
2022/10/04	30	25.48	0	0.00	25.30	30	22,603	0.13%
2022/10/03	26.4	25.44	3.5	25.36	25.35	22.9	23,041	0.10%
2022/09/30	8.3	25.84	3	25.95	25.75	5.3	22,887	0.02%
2022/09/29	8.2	26.04	24.2	26.05	26.10	-16	22,759	-0.07%
2022/09/28	13.2	26.09	6.1	26.06	26.10	7.1	22,658	0.03%
2022/09/27	34.3	26.18	0	0.00	26.15	34.3	22,376	0.15%
2022/09/26	18.5	26.41	5	26.45	26.35	13.5	22,217	0.06%
2022/09/23	12.4	26.78	6	26.80	26.75	6.4	22,276	0.03%
2022/09/22	25.5	26.83	3	26.85	26.80	22.5	22,245	0.10%
2022/09/21	4.1	27.28	0	0.00	27.30	4.1	21,945	0.02%
2022/09/20	7	27.39	3	27.40	27.40	4	21,898	0.02%
2022/09/19	4.1	27.44	15	27.48	27.40	-10.9	21,916	-0.05%
2022/09/16	0	0.00	10	27.40	27.40	-10	21,998	-0.05%
2022/09/15	120	27.51	0.6	27.65	27.55	119.4	21,723	0.55%	大買/鉅額交易
2022/09/14	4.3	27.46	3	27.45	27.40	1.3	21,826	0.01%
2022/09/13	1	27.80	3	27.83	27.75	-2	21,825	-0.01%
2022/09/12	1	27.55	0	0.00	27.75	1	21,909	0.00%
2022/09/08	0	27.45	0	0.00	27.50	0	22,215	0.00%
2022/09/07	10.7	27.38	0	0.00	27.30	10.7	22,493	0.05%
2022/09/05	3	27.50	0.7	27.60	27.55	2.3	22,607	0.01%
2022/09/02	3	27.67	1	27.65	27.60	2	22,677	0.01%
2022/09/01	83.5	27.79	66	27.70	27.65	17.5	22,680	0.08%
2022/08/31	1	27.95	2.7	28.16	28.20	-1.7	22,507	-0.01%
2022/08/30	5	27.69	0	0.00	27.65	5	22,279	0.02%
2022/08/29	0.4	27.75	0	0.00	27.70	0.4	22,262	0.00%
2022/08/25	14	27.98	0	0.00	27.80	14	22,389	0.06%
2022/08/24	2.1	27.55	5.7	27.71	27.65	-3.6	22,660	-0.02%
2022/08/23	13.4	27.56	0	0.00	27.55	13.4	23,486	0.06%
2022/08/22	3.7	27.83	0	0.00	27.80	3.7	23,625	0.02%
2022/08/19	3.3	28.01	17	28.09	28.05	-13.7	23,772	-0.06%
2022/08/18	8.2	28.02	48	27.97	28.05	-39.8	24,571	-0.16%
2022/08/17	10	28.23	1	28.20	28.25	9	24,592	0.04%
2022/08/16	1.3	28.26	2	28.30	28.30	-0.7	24,579	0.00%
2022/08/15	0	0.00	5	28.40	28.35	-5	24,915	-0.02%
2022/08/12	180.8	28.34	0	0.00	28.45	180.8	25,136	0.72%	大買/鉅額交易
2022/08/11	1	28.55	12	28.48	28.50	-11	25,489	-0.04%
2022/08/10	10.7	28.16	0.1	28.35	28.15	10.6	25,919	0.04%
2022/08/09	2	27.88	2	28.00	28.10	0	26,201	0.00%
2022/08/08	5	27.48	0	0.00	27.60	5	26,293	0.02%
2022/08/05	102.1	27.50	0	0.00	27.55	102.1	26,864	0.38%	大買/鉅額交易
2022/08/04	0.2	27.21	0	0.00	27.30	0.2	27,340	0.00%
2022/08/03	5.2	27.01	0	0.00	27.20	5.2	27,583	0.02%
2022/08/02	6.4	27.12	0	0.00	27.35	6.4	28,013	0.02%
2022/08/01	2.3	27.31	10	27.30	27.20	-7.7	28,162	-0.03%
2022/07/29	20.9	27.38	1	27.60	27.50	19.9	28,435	0.07%
2022/07/28	20.1	27.54	63	27.47	27.65	-43	28,289	-0.15%
2022/07/27	73	29.26	0	0.00	29.35	73	28,025	0.26%
2022/07/26	19	29.23	0	0.00	29.20	19	27,904	0.07%
2022/07/25	4.4	29.25	42.3	29.44	29.15	-37.9	27,790	-0.14%
2022/07/22	187	28.65	3.1	28.94	29.05	183.9	27,909	0.66%	大買/鉅額交易
2022/07/21	0	0.00	4.1	28.38	28.45	-4.1	27,922	-0.01%
2022/07/20	2	28.25	18	28.17	27.85	-16	27,933	-0.06%
2022/07/19	1	27.80	0	0.00	27.85	1	27,927	0.00%
2022/07/18	10.1	27.60	46	27.82	28.00	-35.9	28,027	-0.13%
2022/07/14	0	0.00	51	27.60	27.40	-51	27,967	-0.18%
2022/07/13	5	27.17	0	0.00	27.10	5	27,947	0.02%
2022/07/12	14.1	26.45	3.8	26.67	26.50	10.3	28,125	0.04%
2022/07/11	225.2	27.24	13	27.16	27.05	212.2	27,990	0.76%	大買/鉅額交易
2022/07/08	23.4	28.42	0	0.00	28.30	23.4	28,352	0.08%
2022/07/07	89	28.48	3	28.27	28.60	86	28,510	0.30%
2022/07/06	10	28.74	0.4	29.15	28.60	9.6	28,719	0.03%
2022/07/05	0	0.00	8	29.09	29.05	-8	29,133	-0.03%
2022/07/04	3	29.00	0	0.00	28.95	3	29,590	0.01%
2022/07/01	2	28.88	3	28.95	29.10	-1	30,456	0.00%
2022/06/30	6	29.05	4	29.09	29.00	2	30,507	0.01%
2022/06/29	1.1	29.36	1	29.55	29.40	0.1	30,565	0.00%
2022/06/28	1	29.70	0	0.00	29.70	1	30,665	0.00%
2022/06/27	0	0.00	14.1	29.86	29.70	-14.1	30,904	-0.05%
2022/06/24	0	0.00	3	29.67	29.65	-3	31,025	-0.01%
2022/06/23	0	0.00	12	29.26	29.40	-12	31,097	-0.04%
2022/06/22	17.1	28.92	5	28.90	28.95	12.1	30,976	0.04%
2022/06/21	0	0.00	2	29.55	29.50	-2	30,840	-0.01%
2022/06/20	4	29.19	2	29.55	29.00	2	30,838	0.01%
2022/06/17	2	29.05	3	28.97	29.10	-1	30,830	0.00%
2022/06/16	6	29.58	2.7	29.56	29.50	3.3	30,482	0.01%
2022/06/15	2.1	29.06	0	0.00	29.15	2.1	30,603	0.01%
2022/06/14	0	0.00	2	29.40	29.45	-2	30,745	-0.01%
2022/06/13	6.1	28.90	28	28.80	28.90	-21.9	30,810	-0.07%
2022/06/10	1	29.15	2	29.30	29.15	-1	30,665	0.00%
2022/06/09	32.2	29.06	0	0.00	29.15	32.2	30,719	0.10%
2022/06/08	1.9	29.50	2	29.50	29.50	-0.1	30,664	0.00%
2022/06/07	0.1	29.50	0	0.00	29.35	0.1	30,891	0.00%
2022/06/06	11.1	29.50	0	0.00	29.60	11.1	31,008	0.04%
2022/06/02	5.1	29.57	5	29.50	29.55	0.1	31,306	0.00%
2022/06/01	13	30.10	18	30.13	29.80	-5	31,558	-0.02%
2022/05/31	1.1	29.90	15	29.70	30.60	-13.9	31,353	-0.04%
2022/05/30	23	30.00	7	29.84	30.05	16	30,566	0.05%
2022/05/27	13	29.23	3	29.20	29.40	10	30,477	0.03%
2022/05/26	48.1	28.84	25	28.76	28.80	23.1	30,519	0.08%
2022/05/25	46	29.59	1	29.70	29.55	45	30,243	0.15%
2022/05/24	10.2	29.50	1	29.40	29.45	9.2	30,635	0.03%
2022/05/23	0	28.95	0.2	29.60	29.45	-0.2	30,589	0.00%
2022/05/20	10	28.86	0.1	28.95	28.90	9.9	30,556	0.03%
2022/05/19	15.4	28.74	0	0.00	28.75	15.4	30,358	0.05%
2022/05/18	17	28.92	25	29.30	29.60	-8	29,968	-0.03%
2022/05/17	64.1	28.78	0	0.00	28.60	64.1	29,719	0.22%
2022/05/16	97	29.14	13	29.04	29.10	84	29,628	0.28%
2022/05/13	22	29.23	0.8	29.55	29.45	21.2	29,513	0.07%
2022/05/12	21.7	29.74	3.4	29.53	29.50	18.3	29,045	0.06%
2022/05/11	3	30.45	1	30.30	30.65	2	28,676	0.01%
2022/05/10	53	29.44	41	29.90	30.35	12	28,560	0.04%
2022/05/09	208	30.95	36	30.72	30.70	172	28,178	0.61%	大買/鉅額交易
2022/05/06	11	31.52	0.3	31.83	31.80	10.7	28,159	0.04%
2022/05/05	8	32.23	0	0.00	32.10	8	28,325	0.03%
2022/05/04	8.2	32.50	0	0.00	32.40	8.2	28,119	0.03%
2022/05/03	36.1	33.35	50	32.96	32.70	-13.9	28,203	-0.05%
2022/04/29	4	33.55	21	33.72	33.85	-17	27,989	-0.06%
2022/04/28	1	33.00	1	33.35	33.30	0	27,975	0.00%
2022/04/27	11.2	33.08	1.1	33.06	33.20	10.1	27,580	0.04%
2022/04/26	1	33.40	0.7	33.02	33.45	0.3	27,301	0.00%
2022/04/25	32	32.41	3	32.48	32.45	29	26,959	0.11%
2022/04/22	5	32.58	87	32.87	33.00	-82	26,784	-0.31%
2022/04/21	1	32.15	7	32.65	32.20	-6	26,673	-0.02%
2022/04/20	19	32.03	7.2	31.96	32.50	11.8	26,892	0.04%
2022/04/19	6	32.08	0.2	32.30	32.15	5.8	26,908	0.02%
2022/04/18	81.4	32.29	21	32.13	32.20	60.4	26,963	0.22%
2022/04/15	3	33.60	2	33.45	33.30	1	26,415	0.00%
2022/04/14	25.4	33.73	8.1	33.78	33.35	17.3	26,342	0.07%
2022/04/13	0	35.10	18.2	35.19	35.25	-18.2	25,645	-0.07%
2022/04/12	3.4	34.91	17	35.03	35.15	-13.6	25,441	-0.05%
2022/04/11	11	35.23	57.2	35.20	35.35	-46.2	25,024	-0.18%
2022/04/08	9	34.17	62.1	34.39	34.85	-53.1	24,284	-0.22%
2022/04/07	72	34.15	77	34.75	33.75	-5	23,842	-0.02%
2022/04/06	2	33.65	44	33.37	34.05	-42	22,977	-0.18%
2022/04/01	5.2	32.99	0	0.00	33.00	5.2	22,610	0.02%
2022/03/31	4	33.05	1	33.00	33.05	3	22,363	0.01%
2022/03/30	9	32.82	8	32.81	32.85	1	22,078	0.00%
2022/03/29	0.5	32.20	168	32.50	32.30	-167.5	21,769	-0.77%	大賣/鉅額交易
2022/03/28	5	31.70	23	32.05	32.10	-18	21,517	-0.08%
2022/03/25	1.6	31.73	11	31.74	31.80	-9.4	21,349	-0.04%
2022/03/24	0.2	31.70	83	31.80	31.80	-82.8	21,255	-0.39%
2022/03/23	5	31.60	85	31.60	31.70	-80	21,237	-0.38%
2022/03/22	1	31.05	0.5	31.10	31.40	0.5	20,979	0.00%
2022/03/21	1.1	31.20	3	31.10	31.15	-2	20,700	-0.01%
2022/03/18	5.3	31.09	34	31.30	31.05	-28.7	20,610	-0.14%
2022/03/17	2	30.80	13	31.26	30.90	-11	20,246	-0.05%
2022/03/16	4.5	30.47	6	30.29	30.50	-1.5	19,838	-0.01%
2022/03/15	1	30.00	1	30.05	30.10	0	19,599	0.00%
2022/03/14	0	0.00	15.6	30.02	30.05	-15.6	19,488	-0.08%
2022/03/11	1.1	29.95	10	29.84	29.95	-8.9	19,522	-0.05%
2022/03/10	6	29.73	5	29.75	29.90	1	19,461	0.01%
2022/03/09	3	29.05	1	28.95	28.80	2	19,237	0.01%
2022/03/08	38.2	28.70	1.4	29.14	28.95	36.8	19,069	0.19%
2022/03/07	193.2	29.05	5.5	29.06	29.20	187.7	18,755	1.00%	大買/鉅額交易
2022/03/04	7.2	29.59	0	0.00	29.70	7.2	18,877	0.04%
2022/03/03	2.4	29.91	0	0.00	29.95	2.4	18,961	0.01%
2022/03/02	1	29.65	0.6	29.95	29.90	0.4	19,008	0.00%
2022/03/01	63.1	29.32	50.1	29.43	29.80	13	18,859	0.07%
2022/02/25	15.1	29.18	6	29.13	29.45	9.1	19,000	0.05%
2022/02/24	13	29.56	12	29.47	29.60	1	18,467	0.01%
2022/02/23	2	30.03	1	30.00	30.00	1	18,052	0.01%
2022/02/22	9.1	29.85	2	29.80	30.00	7.1	18,132	0.04%
2022/02/21	1	30.25	2	30.15	30.20	-1	17,846	-0.01%
2022/02/18	5	30.37	6.5	30.42	30.35	-1.5	17,825	-0.01%
2022/02/17	8.1	30.53	2.3	30.42	30.50	5.8	17,913	0.03%
2022/02/16	0.3	30.40	0	0.00	30.65	0.3	17,857	0.00%
2022/02/15	1	30.25	0	0.00	30.25	1	17,736	0.01%
2022/02/14	1	30.20	0.3	30.25	30.35	0.7	18,057	0.00%
2022/02/11	2	30.25	1	30.40	30.40	1	18,304	0.01%
2022/02/10	0.2	30.20	1	30.25	30.30	-0.8	18,248	0.00%
2022/02/09	6.8	30.18	3	30.25	30.35	3.8	18,159	0.02%
2022/02/08	3	30.07	8	30.06	30.10	-5	17,802	-0.03%
2022/02/07	10.3	29.64	15	29.67	29.95	-4.7	17,460	-0.03%
2022/01/26	2	29.00	25.4	28.95	29.00	-23.4	16,923	-0.14%
2022/01/25	37	28.49	3	28.57	28.85	34	16,852	0.20%
2022/01/24	1	28.40	5.6	28.50	28.85	-4.6	16,611	-0.03%
2022/01/21	4	28.69	2.1	28.78	28.85	1.9	16,652	0.01%
2022/01/20	1	28.85	0	0.00	28.95	1	16,580	0.01%
2022/01/19	2.1	29.00	10	29.10	29.00	-8	16,539	-0.05%
2022/01/18	0	0.00	33.6	29.08	29.20	-33.6	16,580	-0.20%
2022/01/17	1	29.10	4	29.13	29.20	-3	16,515	-0.02%
2022/01/14	10	29.51	88	29.22	29.50	-78	16,375	-0.48%
2022/01/13	7	29.51	15.3	29.53	29.90	-8.3	16,353	-0.05%
2022/01/12	0	0.00	20.8	29.18	29.40	-20.8	16,038	-0.13%
2022/01/11	4.6	29.10	8.4	29.15	29.30	-3.8	15,830	-0.02%
2022/01/10	2	28.85	30.1	28.90	28.95	-28.1	15,589	-0.18%
2022/01/07	8	28.89	71.3	28.90	28.95	-63.3	15,599	-0.41%
2022/01/06	5	28.44	101.1	28.45	28.55	-96.1	15,267	-0.63%	大賣/
2022/01/05	0	0.00	115.4	28.15	28.20	-115.4	14,964	-0.77%	大賣/鉅額交易
2022/01/04	0.4	28.05	0	0.00	28.10	0.4	15,078	0.00%
2022/01/03	1	28.15	2.7	28.07	28.00	-1.7	15,109	-0.01%
2021/12/30	2	28.10	21	28.10	28.05	-19	15,184	-0.13%
2021/12/29	2	28.00	2.3	28.00	28.05	-0.3	15,235	0.00%
2021/12/28	2.5	27.95	0	0.00	28.00	2.5	15,216	0.02%
2021/12/27	6	27.94	4	27.94	27.95	2	15,232	0.01%
2021/12/24	2	27.95	4	27.95	27.95	-2	15,526	-0.01%
2021/12/23	1	27.80	80	27.90	27.90	-79	15,713	-0.50%
2021/12/22	17	27.80	2	27.85	27.90	15	15,935	0.09%
2021/12/20	2	27.75	0.2	28.00	27.80	1.8	16,105	0.01%
2021/12/17	0	0.00	2.1	27.92	28.00	-2.1	16,162	-0.01%
2021/12/16	0.2	27.75	0.5	27.75	27.85	-0.3	16,103	0.00%
2021/12/14	1.1	27.63	0	0.00	27.75	1.1	17,018	0.01%
2021/12/13	2.9	27.93	0	0.00	27.85	2.9	17,039	0.02%
2021/12/10	0	27.95	6	27.95	27.95	-6	16,974	-0.04%
2021/12/09	0	0.00	24	27.95	28.00	-24	17,054	-0.14%
2021/12/08	0.1	27.90	23	27.99	28.00	-22.9	17,096	-0.13%
2021/12/07	0.1	27.85	0	0.00	28.00	0.1	17,150	0.00%
2021/12/06	79	27.86	3.1	27.85	27.90	75.9	17,161	0.44%
2021/12/03	3.1	27.80	2	27.90	27.85	1.1	17,375	0.01%
2021/12/02	0	0.00	23	27.52	27.70	-23	17,391	-0.13%
2021/12/01	3	27.22	1	27.40	27.55	2	17,536	0.01%
2021/11/30	4	27.21	1	27.40	26.95	3	17,713	0.02%
2021/11/29	1.5	27.25	2	27.25	27.20	-0.5	17,555	0.00%
2021/11/26	6.1	27.53	1.1	27.60	27.60	5	18,159	0.03%
2021/11/25	4.1	27.75	0.5	27.90	27.90	3.6	19,582	0.02%
2021/11/24	3.2	27.94	65.5	27.99	28.00	-62.3	20,638	-0.30%
2021/11/23	0	0.00	14	27.35	27.40	-14	21,097	-0.07%
2021/11/22	2.1	27.28	14.6	27.32	27.50	-12.5	21,440	-0.06%
2021/11/19	2	27.70	1	27.75	27.65	1	21,606	0.00%
2021/11/18	72	27.91	2.2	27.90	27.95	69.8	22,181	0.31%
2021/11/17	1	27.85	0	0.00	27.95	1	22,368	0.00%
2021/11/16	1	27.90	1.5	27.88	27.90	-0.5	22,525	0.00%
2021/11/15	4.5	27.88	55.1	27.90	27.95	-50.6	22,819	-0.22%
2021/11/12	3	27.65	1.2	27.61	27.60	1.8	22,868	0.01%
2021/11/11	3.3	27.64	107	27.70	27.75	-103.7	23,019	-0.45%	大賣/鉅額交易
2021/11/10	2.1	27.35	135.2	27.24	27.35	-133.2	22,766	-0.58%	大賣/鉅額交易
2021/11/09	2.7	26.86	30	26.98	27.00	-27.3	22,490	-0.12%
2021/11/08	7.8	26.89	6	26.85	26.90	1.8	22,524	0.01%
2021/11/05	1	26.70	2	26.75	26.80	-1	22,508	0.00%
2021/11/04	0.2	26.73	0.4	26.70	26.70	-0.2	22,650	0.00%
2021/11/02	0.1	26.65	0	0.00	26.70	0.1	22,957	0.00%
2021/11/01	3	26.65	0	26.65	26.65	3	23,062	0.01%
2021/10/29	13	26.41	0	0.00	26.55	13	23,108	0.06%
2021/10/28	2	26.60	18	26.78	26.60	-16	22,959	-0.07%
2021/10/27	2	26.70	0	0.00	26.75	2	23,112	0.01%
2021/10/26	4	26.64	101.2	26.63	26.65	-97.2	23,197	-0.42%	大賣/
2021/10/25	2	26.35	1.6	26.40	26.35	0.4	23,185	0.00%
2021/10/22	0	0.00	0.2	26.45	26.45	-0.2	23,368	0.00%
2021/10/21	2	26.35	92	26.47	26.50	-90	23,477	-0.38%
2021/10/20	1	26.30	28.2	26.29	26.30	-27.2	23,426	-0.12%
2021/10/19	11.8	26.21	0.1	26.25	26.25	11.8	23,572	0.05%
2021/10/18	0.8	26.25	32.5	26.25	26.20	-31.7	23,748	-0.13%
2021/10/15	0	0.00	17.3	26.20	26.20	-17.3	23,849	-0.07%
2021/10/14	0	0.00	1	26.15	26.10	-1	23,979	0.00%
2021/10/13	0.4	26.15	37	26.20	26.15	-36.6	24,116	-0.15%
2021/10/12	1	26.10	6	25.94	26.15	-5	24,346	-0.02%
2021/10/08	3	26.00	0.6	26.10	26.00	2.4	24,156	0.01%
2021/10/07	0.1	26.17	5.1	26.28	26.25	-5	24,320	-0.02%
2021/10/06	86	26.05	0	0.00	26.05	86	24,491	0.35%
2021/10/05	3.5	25.89	0.1	26.00	25.90	3.4	24,529	0.01%
2021/10/04	83	26.00	6.9	26.05	26.00	76.1	24,580	0.31%
2021/10/01	112	26.05	5	26.05	26.10	107	24,614	0.43%	大買/鉅額交易
2021/09/30	31.4	26.19	4.9	26.21	26.30	26.5	24,461	0.11%
2021/09/29	0	0.00	6	26.22	26.35	-6	24,349	-0.02%
2021/09/27	38	26.40	9	26.38	26.40	29	24,322	0.12%
2021/09/24	6	26.26	47	26.31	26.30	-41	24,287	-0.17%
2021/09/23	5	26.16	1.1	26.25	26.25	3.9	24,375	0.02%
2021/09/22	45.3	25.85	2.7	25.93	25.90	42.6	24,477	0.17%
2021/09/17	26.4	26.27	1	26.40	26.25	25.4	24,030	0.11%
2021/09/16	33	26.20	3	26.33	26.35	30	23,797	0.13%
2021/09/15	6.4	26.35	2	26.35	26.30	4.4	23,745	0.02%
2021/09/14	33	26.35	34	26.34	26.35	-1	23,843	0.00%
2021/09/13	3.4	26.38	3	26.28	26.30	0.4	23,811	0.00%
2021/09/10	0.1	26.30	15	26.20	26.30	-14.9	23,932	-0.06%
2021/09/09	0	0.00	3	26.25	26.25	-3	24,207	-0.01%
2021/09/08	3	26.20	8	26.29	26.25	-5	24,179	-0.02%
2021/09/07	8	26.15	1	26.15	26.25	7	24,088	0.03%
2021/09/06	1	26.30	2	26.25	26.25	-1	23,993	0.00%
2021/09/03	2.2	26.25	7	26.26	26.30	-4.8	23,818	-0.02%
2021/09/02	7	26.07	12	26.03	26.25	-5	23,598	-0.02%
2021/09/01	78.3	26.15	42	26.43	26.05	36.3	23,230	0.16%
2021/08/31	90	25.97	293.1	26.21	26.60	-203.1	22,507	-0.90%	大賣/鉅額交易
2021/08/30	43.3	27.84	28.1	27.80	27.85	15.2	20,942	0.07%
2021/08/27	14	27.56	34	27.52	27.70	-20	19,846	-0.10%
2021/08/26	5	27.33	151	27.35	27.40	-146	19,041	-0.77%	大賣/鉅額交易
2021/08/25	33	27.34	1	27.30	27.35	32	18,798	0.17%
2021/08/24	10	27.13	22	27.03	27.30	-12	18,566	-0.06%
2021/08/23	11	26.91	21.7	26.95	26.90	-10.7	17,996	-0.06%
2021/08/20	122	26.84	4	26.84	26.85	118	17,928	0.66%	大買/鉅額交易
2021/08/19	18	26.83	104	26.95	26.95	-86	18,302	-0.47%	大賣/
2021/08/18	27	26.94	12	27.00	27.00	15	17,916	0.08%
2021/08/17	24.5	26.81	10	26.89	26.95	14.5	17,749	0.08%
2021/08/16	57	26.75	4.9	26.66	26.70	52.1	17,505	0.30%
2021/08/13	26	26.92	3	26.85	26.95	23	17,345	0.13%
2021/08/12	35	26.95	152.1	26.95	27.00	-117.1	17,308	-0.68%	大賣/鉅額交易
2021/08/11	1	26.95	9	26.95	27.00	-8	17,244	-0.05%
2021/08/10	18	26.90	17	26.92	27.00	1	17,443	0.01%
2021/08/09	5	26.76	10.7	26.82	26.90	-5.7	18,082	-0.03%
2021/08/06	8	26.88	0.4	26.85	26.85	7.6	18,103	0.04%
2021/08/05	0	0.00	13	26.91	26.90	-13	18,629	-0.07%
2021/08/04	0	26.89	16	26.94	26.90	-16	20,131	-0.08%
2021/08/03	1	26.85	0	0.00	26.95	1	20,465	0.00%
2021/08/02	5	26.85	23	26.77	26.90	-18	20,712	-0.09%
2021/07/30	11	26.59	4	26.60	26.50	7	20,574	0.03%
2021/07/29	0	0.00	1	26.50	26.60	-1	20,545	0.00%
2021/07/28	0	26.35	50.1	26.41	26.50	-50.1	20,655	-0.24%
2021/07/27	0	0.00	6	26.50	26.50	-6	21,197	-0.03%
2021/07/26	160	26.59	0	0.00	26.50	160	21,430	0.75%	大買/鉅額交易
2021/07/23	4	26.54	16.1	26.53	26.60	-12.1	21,524	-0.06%
2021/07/22	1	26.35	14	26.42	26.45	-13	21,421	-0.06%
2021/07/21	1.3	26.32	22	26.35	26.35	-20.7	21,320	-0.10%
2021/07/20	0	0.00	104	26.38	26.40	-104	21,381	-0.49%	大賣/鉅額交易
2021/07/19	1	26.30	0	0.00	26.40	1	21,433	0.00%
2021/07/16	5	26.34	2	26.40	26.50	3	21,724	0.01%
2021/07/15	2	26.35	5.1	26.38	26.35	-3.1	21,674	-0.01%
2021/07/14	1	26.25	38	26.28	26.30	-37	21,797	-0.17%
2021/07/13	60	26.20	5	26.25	26.25	55	21,942	0.25%
2021/07/12	0	0.00	1	26.30	26.25	-1	22,083	0.00%
2021/07/09	8.1	26.05	1	26.10	26.20	7.1	22,478	0.03%
2021/07/08	34	26.11	21	26.15	26.20	13	22,743	0.06%
2021/07/07	25	26.09	32.3	26.07	26.15	-7.3	22,891	-0.03%
2021/07/06	6	26.11	3.7	26.14	26.15	2.3	23,074	0.01%
2021/07/05	37	26.05	7.6	26.01	26.05	29.4	23,161	0.13%
2021/07/02	1	26.00	0	0.00	26.00	1	23,201	0.00%
2021/07/01	13.1	26.02	0	0.00	26.00	13.1	23,204	0.06%
2021/06/30	0	0.00	49	26.24	26.30	-49	23,240	-0.21%
2021/06/29	12	26.10	13	26.08	26.15	-1	23,187	0.00%
2021/06/28	13.1	26.25	3.1	26.20	26.25	10	23,308	0.04%
2021/06/25	0.3	26.02	9.1	26.12	26.15	-8.8	23,499	-0.04%
2021/06/24	5	25.94	4.1	25.92	25.95	0.9	23,579	0.00%
2021/06/23	0.1	25.60	45	25.69	25.90	-44.9	23,683	-0.19%
2021/06/22	6.1	25.41	2	25.40	25.40	4.1	23,735	0.02%
2021/06/21	12.2	25.42	2.6	25.46	25.45	9.6	23,739	0.04%
2021/06/18	47.1	25.55	9.3	25.56	25.50	37.8	23,754	0.16%
2021/06/17	5.2	25.60	0	0.00	25.65	5.2	23,584	0.02%
2021/06/16	5.3	25.63	1	25.65	25.60	4.3	23,962	0.02%
2021/06/15	1	25.70	0	0.00	25.75	1	23,927	0.00%
2021/06/11	5.2	25.76	5	25.85	25.80	0.2	24,103	0.00%
2021/06/10	4	25.85	3	25.75	25.85	1	24,358	0.00%
2021/06/09	4	25.73	0	0.00	25.70	4	24,614	0.02%
2021/06/08	107	25.78	2	25.75	25.95	105	24,734	0.42%	大買/鉅額交易
2021/06/07	4	25.78	0	0.00	25.90	4	25,064	0.02%
2021/06/04	0.1	25.90	0	0.00	25.95	0.1	25,575	0.00%
2021/06/03	3	26.00	41	25.90	25.95	-38	26,131	-0.15%
2021/06/02	15	25.89	41	25.97	26.00	-26	26,310	-0.10%
2021/06/01	1.3	25.61	36	25.76	25.90	-34.7	26,357	-0.13%
2021/05/31	2.1	25.52	18	25.56	25.55	-16	26,612	-0.06%
2021/05/28	11.3	25.38	15.1	25.40	25.40	-3.8	26,718	-0.01%
2021/05/27	32	25.37	35	25.42	25.30	-3	26,841	-0.01%
2021/05/26	0.1	25.55	10	25.53	25.55	-9.9	27,010	-0.04%
2021/05/25	0	25.45	3	25.48	25.40	-3	27,379	-0.01%
2021/05/24	23.1	25.30	100.2	25.29	25.25	-77.1	27,482	-0.28%
2021/05/21	3	25.50	3	25.47	25.45	0	27,796	0.00%
2021/05/20	12.1	25.21	8	25.27	25.25	4.1	27,902	0.01%
2021/05/19	95	25.46	1	25.50	25.40	94	27,954	0.34%
2021/05/18	13.1	25.55	3	25.60	25.60	10.1	28,091	0.04%
2021/05/17	24.8	24.73	18.4	24.87	24.95	6.5	28,481	0.02%
2021/05/14	21	25.51	2	25.55	25.55	19	27,862	0.07%
2021/05/13	23	25.19	20	25.31	25.35	3	27,860	0.01%
2021/05/12	67.4	25.15	135	25.00	25.40	-67.6	27,438	-0.25%	大賣/
2021/05/11	25.3	26.33	4	26.28	26.25	21.3	26,033	0.08%
2021/05/10	40	26.79	22	26.77	26.80	18	25,839	0.07%
2021/05/07	5	26.54	78	26.65	26.65	-73	26,540	-0.27%
2021/05/06	12.2	26.49	9	26.55	26.60	3.2	26,979	0.01%
2021/05/05	22.1	26.16	33	26.24	26.30	-10.9	27,096	-0.04%
2021/05/04	157	26.19	24	26.30	26.25	133	27,266	0.49%	大買/鉅額交易
2021/05/03	36.4	26.66	1	26.60	26.60	35.4	26,904	0.13%
2021/04/29	18	26.83	22	26.87	26.95	-4	27,035	-0.01%
2021/04/28	25.3	26.87	22.1	26.90	26.95	3.2	27,148	0.01%
2021/04/27	77.1	26.88	0	0.00	27.00	77.1	27,701	0.28%
2021/04/26	90	26.88	19.1	26.95	27.00	71	27,763	0.26%
2021/04/23	77	26.74	51.9	26.70	26.80	25.1	27,879	0.09%
2021/04/22	64.1	26.89	143.1	26.90	26.85	-79	27,868	-0.28%	大賣/
2021/04/21	17	27.05	2	27.05	27.00	15	27,647	0.05%
2021/04/20	23	27.18	4	27.16	27.20	19	27,540	0.07%
2021/04/19	18.2	27.01	44.4	27.06	27.25	-26.2	27,496	-0.10%
2021/04/16	8	26.81	4	26.88	26.95	4	27,294	0.01%
2021/04/15	10	26.74	35.3	26.83	26.90	-25.3	27,286	-0.09%
2021/04/14	15.9	26.30	11	26.31	26.35	4.9	26,924	0.02%
2021/04/13	56.1	26.22	14	26.25	26.25	42.1	26,728	0.16%
2021/04/12	107	26.10	1	26.15	26.20	106	26,557	0.40%	大買/鉅額交易
2021/04/09	2	26.25	12	26.15	26.15	-10	26,466	-0.04%
2021/04/08	4.1	26.14	55	26.15	26.20	-51	26,487	-0.19%
2021/04/07	3	26.12	12.1	26.15	26.15	-9.1	26,720	-0.03%
2021/04/06	1	26.10	24	26.15	26.10	-23	26,731	-0.09%
2021/04/01	21.4	26.09	20	26.15	26.10	1.4	26,703	0.01%
2021/03/31	21.2	26.10	38.1	26.13	26.10	-16.9	26,666	-0.06%
2021/03/30	4.3	26.09	22.8	26.10	26.20	-18.5	26,416	-0.07%
2021/03/29	8.1	26.18	1	26.15	26.20	7.1	26,210	0.03%
2021/03/26	5.4	26.11	7	26.06	26.20	-1.6	26,057	-0.01%
2021/03/25	2	26.00	10	26.05	26.05	-8	25,970	-0.03%
2021/03/24	0	0.00	18.1	25.95	26.00	-18.1	25,933	-0.07%
2021/03/23	5.1	25.97	1	26.00	25.90	4.1	26,008	0.02%
2021/03/22	16.1	25.91	5	25.90	25.95	11.1	25,951	0.04%
2021/03/19	1	25.90	16	25.93	26.05	-15	26,046	-0.06%
2021/03/18	3	26.10	4.7	26.10	26.10	-1.7	25,737	-0.01%
2021/03/17	24	26.12	22.3	26.10	26.00	1.7	25,731	0.01%
2021/03/16	7.7	26.16	87.2	26.16	26.20	-79.6	25,656	-0.31%
2021/03/15	144.1	25.90	3	26.07	26.10	141.1	25,622	0.55%	大買/鉅額交易
2021/03/12	24	25.88	6	25.88	25.95	18	25,843	0.07%
2021/03/11	6	26.03	2	26.10	25.90	4	25,925	0.02%
2021/03/10	39.1	25.91	38	26.08	26.00	1.1	25,775	0.00%
2021/03/09	1	25.70	21	25.45	25.70	-20	25,339	-0.08%
2021/03/08	5.1	25.17	2	25.40	25.15	3.1	25,064	0.01%
2021/03/05	6	25.09	0	0.00	25.05	6	25,058	0.02%
2021/03/04	63.1	25.06	7	25.16	25.10	56.1	25,593	0.22%
2021/03/03	12	25.22	6	25.30	25.25	6	25,461	0.02%
2021/03/02	5	25.43	50.3	25.45	25.15	-45.3	25,283	-0.18%
2021/02/26	60	25.27	17	25.20	25.25	43	25,295	0.17%
2021/02/25	3	25.50	16	25.57	25.75	-13	24,685	-0.05%
2021/02/24	1	25.35	2	25.45	25.35	-1	24,484	0.00%
2021/02/23	20.3	25.00	10.1	25.08	25.25	10.2	24,729	0.04%
2021/02/22	6.9	24.90	5	24.90	24.85	1.9	24,809	0.01%
2021/02/19	2.5	24.83	5	24.85	24.90	-2.6	25,091	-0.01%
2021/02/18	8.5	24.95	2.1	24.90	24.90	6.4	25,108	0.03%
2021/02/17	5	24.86	11.1	24.76	24.70	-6.1	25,169	-0.02%
2021/02/05	11	24.07	5	24.07	24.10	6	24,668	0.02%
2021/02/04	1.1	24.00	0	0.00	24.00	1.1	24,738	0.00%
2021/02/03	9.1	24.00	11	23.96	23.95	-1.9	25,528	-0.01%
2021/02/02	5.5	24.03	0	0.00	24.10	5.5	25,657	0.02%
2021/02/01	11	23.86	0.1	24.05	23.90	10.9	25,792	0.04%
2021/01/29	45.3	23.86	14.3	23.92	23.60	31	25,749	0.12%
2021/01/28	28	24.04	0	0.00	24.00	28	24,919	0.11%
2021/01/27	6.3	24.25	0	0.00	24.20	6.3	24,495	0.03%
2021/01/26	19.1	24.16	32.3	24.15	24.10	-13.2	24,330	-0.05%
2021/01/25	17.8	24.26	2.2	24.20	24.25	15.6	24,011	0.07%
2021/01/22	12.8	24.32	55	24.41	24.30	-42.3	24,061	-0.18%
2021/01/21	22.1	24.53	3	24.50	24.50	19.1	23,998	0.08%
2021/01/20	53.2	24.68	0	0.00	24.55	53.2	23,734	0.22%
2021/01/19	17	24.86	24.3	24.87	24.90	-7.3	23,204	-0.03%
2021/01/18	19	24.91	2	24.90	24.90	17	23,246	0.07%
2021/01/15	5	25.07	0	0.00	25.00	5	23,093	0.02%
2021/01/14	7.5	25.24	1	25.20	25.20	6.5	23,056	0.03%
2021/01/13	0.1	25.30	11.6	25.34	25.30	-11.5	23,141	-0.05%
2021/01/12	32	25.26	5.3	25.35	25.30	26.7	23,295	0.11%
2021/01/11	18	25.37	4	25.38	25.50	14	23,462	0.06%
2021/01/08	5.2	25.15	12	25.39	25.50	-6.8	23,573	-0.03%
2021/01/07	40.3	25.15	0.5	25.20	25.20	39.8	23,465	0.17%
2021/01/06	34	25.15	12.1	25.16	25.20	21.9	23,392	0.09%
2021/01/05	5	25.24	3	25.25	25.30	2	23,250	0.01%
2021/01/04	7.8	25.37	7.1	25.34	25.35	0.7	23,389	0.00%
2020/12/31	6	25.55	11.1	25.50	25.55	-5.1	23,478	-0.02%
2020/12/30	3.2	25.26	102.2	25.42	25.70	-99.1	23,358	-0.42%	大賣/
2020/12/29	4	24.95	19	24.95	25.00	-15	23,076	-0.07%
2020/12/28	9	24.95	2	24.98	24.95	7	23,218	0.03%
2020/12/25	7.7	25.00	1	24.95	25.00	6.7	23,198	0.03%
2020/12/24	0.1	25.05	6.5	25.02	24.95	-6.4	23,221	-0.03%
2020/12/23	19.8	25.02	1	25.00	24.95	18.8	23,360	0.08%
2020/12/22	13	25.12	12.1	25.14	25.00	0.9	23,614	0.00%
2020/12/21	1	25.15	20.9	25.18	25.30	-19.9	24,413	-0.08%
2020/12/18	2	25.30	6	25.35	25.15	-4	24,630	-0.02%
2020/12/17	4	25.26	10	25.30	25.30	-6	25,044	-0.02%
2020/12/16	19	25.15	6	25.10	25.25	13	25,276	0.05%
2020/12/15	19	24.92	7	24.90	24.85	12	25,416	0.05%
2020/12/14	18	25.02	2	25.03	25.00	16	25,176	0.06%
2020/12/11	18	25.05	7	25.10	25.10	11	25,001	0.04%
2020/12/10	77.1	25.14	15	25.10	25.00	62.1	24,867	0.25%
2020/12/09	0.4	25.10	9	25.07	25.10	-8.6	24,773	-0.03%
2020/12/08	60.1	24.98	12	24.96	25.05	48.1	24,550	0.20%
2020/12/07	16.4	25.21	0	0.00	25.15	16.4	24,111	0.07%
2020/12/04	22.1	25.30	3	25.30	25.40	19.1	24,198	0.08%
2020/12/03	3	25.23	8.6	25.24	25.25	-5.5	24,136	-0.02%
2020/12/02	11.5	25.16	3	25.20	25.30	8.5	24,269	0.04%
2020/12/01	33.1	25.21	0	0.00	25.30	33.1	24,275	0.14%
2020/11/30	13.2	25.39	0.2	25.55	25.15	12.9	24,224	0.05%
2020/11/27	12	25.43	0.4	25.50	25.45	11.6	24,017	0.05%
2020/11/26	2.5	25.50	1	25.40	25.55	1.5	24,056	0.01%
2020/11/25	33	25.55	6.2	25.65	25.40	26.9	24,236	0.11%
2020/11/24	0	0.00	7	25.69	25.75	-7	24,014	-0.03%
2020/11/23	13.1	25.59	18	25.55	25.60	-4.9	23,973	-0.02%
2020/11/20	39.8	25.38	0	0.00	25.35	39.8	23,919	0.17%
2020/11/19	38.9	25.50	5	25.55	25.65	33.9	23,463	0.14%
2020/11/18	48	25.87	4	25.86	25.85	44	23,071	0.19%
2020/11/17	20.5	26.00	2	26.00	26.10	18.5	22,736	0.08%
2020/11/16	9	26.11	0.1	26.10	26.15	8.9	23,108	0.04%
2020/11/13	3	25.98	11.4	26.06	26.10	-8.4	23,188	-0.04%
2020/11/12	14	26.13	0	0.00	26.15	14	23,264	0.06%
2020/11/11	4.5	26.37	21.1	26.36	26.50	-16.6	23,204	-0.07%
2020/11/10	1.2	25.66	1.4	25.79	25.80	-0.2	22,260	0.00%
2020/11/09	8	25.34	6	25.41	25.45	2	21,970	0.01%
2020/11/06	3.2	25.20	31	25.12	25.30	-27.8	21,709	-0.13%
2020/11/05	1	25.00	9	25.00	25.05	-8	21,637	-0.04%
2020/11/04	2	24.93	22.1	24.90	24.85	-20.1	21,638	-0.09%
2020/11/03	0.2	24.75	10.3	24.80	24.90	-10.1	21,556	-0.05%
2020/11/02	1	24.35	1	24.30	24.60	0	21,661	0.00%
2020/10/30	12	24.24	0	0.00	24.30	12	21,827	0.05%
2020/10/29	31.3	24.39	2	24.50	24.35	29.3	21,638	0.14%
2020/10/28	4.9	24.69	5	24.60	24.70	-0.1	21,705	0.00%
2020/10/27	3.1	24.79	5	24.75	24.75	-1.9	21,812	-0.01%
2020/10/26	3	24.87	1.1	24.87	24.95	1.9	22,009	0.01%
2020/10/23	4.6	24.76	1	24.70	24.75	3.6	22,506	0.02%
2020/10/22	1	24.60	2	24.60	24.80	-1	25,008	0.00%
2020/10/21	8.3	24.57	0	0.00	24.50	8.3	26,046	0.03%
2020/10/20	2	24.65	0	0.00	24.70	2	26,460	0.01%
2020/10/19	42	24.89	0	0.00	24.75	42	26,540	0.16%
2020/10/16	10	24.92	0	0.00	24.90	10	26,756	0.04%
2020/10/15	10	24.97	1	25.00	25.05	9	26,830	0.03%
2020/10/14	6	25.10	0	0.00	25.15	6	26,846	0.02%
2020/10/13	5	25.20	0	0.00	25.15	5	27,029	0.02%
2020/10/12	8	25.18	1	25.15	25.35	7	27,217	0.03%
2020/10/08	14	25.35	2	25.40	25.35	12	27,219	0.04%
2020/10/07	1	25.60	0	0.00	25.60	1	27,207	0.00%
2020/10/06	0	0.00	1	25.75	25.75	-1	27,617	0.00%
2020/10/05	18	25.49	0	0.00	25.45	18	27,813	0.06%
2020/09/30	6	25.66	1	25.90	25.60	5	27,790	0.02%
2020/09/29	6	25.83	2	26.00	25.80	4	27,958	0.01%
2020/09/28	1	25.80	32	25.70	25.90	-31	28,192	-0.11%
2020/09/25	11	25.36	13	25.34	25.30	-2	28,384	-0.01%
2020/09/24	90	25.03	20.1	25.00	24.90	69.9	28,287	0.25%
2020/09/23	33	25.58	3	25.55	25.55	30	27,546	0.11%
2020/09/22	105	25.73	13	25.70	25.60	92	27,331	0.34%	大買/
2020/09/21	48	26.13	0	0.00	26.05	48	27,043	0.18%
2020/09/18	74	26.52	0	0.00	26.40	74	26,918	0.27%
2020/09/17	28.5	26.56	3	26.50	26.60	25.5	26,755	0.10%
2020/09/16	10	26.69	12	26.65	26.70	-2	26,831	-0.01%
2020/09/15	1	26.60	8	26.56	26.60	-7	26,935	-0.03%
2020/09/14	2	26.55	0	0.00	26.60	2	27,256	0.01%
2020/09/11	3	26.60	0	0.00	26.70	3	27,304	0.01%
2020/09/10	4	26.59	22	26.56	26.70	-18	27,557	-0.07%
2020/09/09	18	26.39	18	26.47	26.60	0	27,873	0.00%
2020/09/08	71	26.55	24	26.55	26.60	47	27,947	0.17%
2020/09/07	10.2	26.56	14	26.58	26.70	-3.8	28,718	-0.01%
2020/09/04	13	26.69	12.3	26.72	26.65	0.7	29,062	0.00%
2020/09/03	6	26.82	0	0.00	26.85	6	29,103	0.02%
2020/09/02	26.8	26.87	105.3	26.89	26.90	-78.4	29,261	-0.27%	大賣/
2020/09/01	12.4	27.05	0	0.00	27.20	12.4	29,059	0.04%
2020/08/31	1	27.15	1	27.15	27.20	0	29,157	0.00%
2020/08/28	4.4	27.23	0	0.00	27.20	4.4	29,474	0.01%
2020/08/27	11	27.24	1	27.20	27.20	10	29,939	0.03%
2020/08/26	0	0.00	2	27.35	27.35	-2	30,396	-0.01%
2020/08/25	3.2	27.11	1	27.30	27.25	2.2	30,506	0.01%
2020/08/24	5	27.16	0	0.00	27.05	5	31,756	0.02%
2020/08/21	1	27.25	2	27.23	27.40	-1	32,195	0.00%
2020/08/20	16	27.13	0	0.00	27.05	16	32,276	0.05%
2020/08/19	26	27.83	1.9	27.75	27.55	24.1	32,031	0.08%
2020/08/18	0	0.00	10	27.33	27.50	-10	31,835	-0.03%
2020/08/17	9	27.01	21.1	27.05	27.10	-12.1	32,140	-0.04%
2020/08/14	5	26.86	0	0.00	26.95	5	32,209	0.02%
2020/08/13	2	26.98	4	27.00	27.00	-2	32,374	-0.01%
2020/08/12	3	26.87	0	0.00	26.85	3	32,598	0.01%
2020/08/11	11	26.91	3	26.90	26.85	8	32,816	0.02%
2020/08/10	10.3	26.88	0	0.00	26.85	10.3	32,858	0.03%
2020/08/07	7	26.93	0	0.00	26.90	7	32,913	0.02%
2020/08/06	5.3	26.97	0	0.00	27.00	5.3	33,007	0.02%
2020/08/05	16	26.91	1	26.95	26.90	15	33,092	0.05%
2020/08/04	2	27.05	9	26.96	27.10	-7	33,189	-0.02%
2020/08/03	23	26.86	48	26.85	26.80	-25	33,177	-0.08%
2020/07/31	2	27.10	2	27.20	27.10	0	32,897	0.00%
2020/07/30	15	27.08	8	27.15	27.25	7	32,868	0.02%
2020/07/29	16	27.32	37	27.36	27.20	-21	32,705	-0.06%
2020/07/28	84.6	26.55	47.3	26.80	26.95	37.3	32,413	0.12%
2020/07/27	326	28.94	17	28.96	28.95	309	30,383	1.02%	大買/鉅額交易
2020/07/24	116.2	28.91	12	28.95	28.95	104.2	29,551	0.35%	大買/鉅額交易
2020/07/23	5	29.06	0	0.00	29.10	5	29,042	0.02%
2020/07/22	44	29.21	1	29.05	29.20	43	28,988	0.15%
2020/07/21	19	29.29	1	29.25	29.25	18	28,612	0.06%
2020/07/20	30	29.15	60.2	29.18	29.25	-30.2	28,624	-0.11%
2020/07/17	181	29.16	36.1	29.16	29.15	144.9	28,770	0.50%	大買/鉅額交易
2020/07/16	21	28.85	1	29.00	28.95	20	29,162	0.07%
2020/07/15	1	28.85	1	28.90	28.85	0	29,174	0.00%
2020/07/14	5	28.85	0	0.00	28.80	5	29,484	0.02%
2020/07/13	1	28.50	52	28.79	28.80	-51	29,705	-0.17%
2020/07/10	3	28.15	16	28.13	28.30	-13	29,897	-0.04%
2020/07/09	39.1	28.35	5	28.45	28.30	34.1	30,300	0.11%
2020/07/08	4	28.38	1	28.40	28.45	3	30,544	0.01%
2020/07/07	10	28.20	61	28.25	28.30	-51	30,728	-0.17%
2020/07/06	37	28.35	6	28.33	28.40	31	31,080	0.10%
2020/07/03	10	28.10	7	28.08	28.10	3	31,273	0.01%
2020/07/02	119	28.05	3	28.00	28.05	116	31,621	0.37%	大買/鉅額交易
2020/07/01	22	27.95	0	0.00	28.00	22	32,269	0.07%
2020/06/30	8	27.80	16	27.80	27.80	-8	32,596	-0.02%
2020/06/29	33	27.73	0	0.00	27.80	33	32,870	0.10%
2020/06/24	0	0.00	11	27.99	27.95	-11	33,276	-0.03%
2020/06/23	2	27.78	30	27.95	27.95	-28	34,143	-0.08%
2020/06/22	1	27.75	27	27.83	27.80	-26	34,936	-0.07%
2020/06/19	22	27.91	14	27.90	27.80	8	36,670	0.02%
2020/06/18	0	0.00	5	28.00	28.00	-5	37,548	-0.01%
2020/06/17	9	27.97	0	0.00	28.05	9	38,448	0.02%
2020/06/16	0	0.00	6	28.14	28.05	-6	41,134	-0.01%
2020/06/15	6	27.61	5.2	27.71	27.50	0.8	44,287	0.00%
2020/06/12	96	27.53	19	27.65	27.65	77	46,443	0.17%
2020/06/11	76	28.03	4.3	28.08	28.00	71.7	48,087	0.15%
2020/06/10	9	28.25	0	0.00	28.35	9	48,827	0.02%
2020/06/09	4	28.09	4	28.18	28.20	0	50,493	0.00%
2020/06/08	7.2	28.07	10	28.05	28.10	-2.8	52,153	-0.01%
2020/06/05	40	28.00	0	0.00	28.00	40	52,394	0.08%
2020/06/04	7	27.96	3	28.10	28.10	4	52,914	0.01%
2020/06/03	45	28.01	51.2	28.30	28.20	-6.2	53,442	-0.01%
2020/06/02	5	27.25	44.2	27.36	27.55	-39.2	53,144	-0.07%
2020/06/01	5	26.92	71	27.04	27.05	-66	52,883	-0.12%
2020/05/29	12	26.75	1	26.95	26.65	11	52,809	0.02%
2020/05/28	12	26.87	3	26.83	26.80	9	51,720	0.02%
2020/05/27	37	26.95	13	26.95	26.95	24	51,943	0.05%
2020/05/26	0	0.00	1	27.10	26.90	-1	52,311	0.00%
2020/05/25	7	26.75	0	0.00	26.85	7	52,400	0.01%
2020/05/22	38	26.85	0	0.00	26.75	38	52,542	0.07%
2020/05/21	12	26.96	0	0.00	27.00	12	52,286	0.02%
2020/05/20	10	27.07	7	27.10	27.00	3	52,172	0.01%
2020/05/19	0	0.00	2.1	27.02	26.90	-2.1	52,337	0.00%
2020/05/18	7	26.81	1	26.90	26.80	6	52,591	0.01%
2020/05/15	1	27.00	0	0.00	26.95	1	52,388	0.00%
2020/05/14	25	26.99	5	27.05	26.90	20	52,322	0.04%
2020/05/13	6	27.05	11	27.10	27.15	-5	52,245	-0.01%
2020/05/12	4	26.89	0	0.00	26.85	4	52,304	0.01%
2020/05/11	1	27.10	17.1	27.10	27.05	-16.1	52,086	-0.03%
2020/05/08	7	26.84	5	26.90	26.85	2	51,777	0.00%
2020/05/07	2	26.75	0	0.00	26.80	2	51,779	0.00%
2020/05/06	1	26.70	4.7	26.82	26.85	-3.7	51,838	-0.01%
2020/05/05	5	26.86	2.3	26.89	26.85	2.7	51,890	0.01%
2020/05/04	31	26.90	10	26.94	26.80	21	52,065	0.04%
2020/04/30	17	27.19	196	27.27	27.30	-179	51,954	-0.34%	大賣/鉅額交易
2020/04/29	1.3	26.80	17	26.75	26.75	-15.7	51,951	-0.03%
2020/04/28	20	26.39	6	26.32	26.40	14	52,197	0.03%
2020/04/27	1	26.20	50.1	26.10	26.20	-49.1	53,523	-0.09%
2020/04/24	2	25.65	0	0.00	25.70	2	53,499	0.00%
2020/04/23	2	25.50	0	0.00	25.50	2	53,577	0.00%
2020/04/22	8	25.34	22.2	25.35	25.35	-14.2	53,322	-0.03%
2020/04/21	149.2	25.79	22.6	25.89	25.60	126.6	53,060	0.24%	大買/鉅額交易
2020/04/20	8	26.07	5	26.10	26.20	3	52,741	0.01%
2020/04/17	13.1	26.61	19.4	26.64	26.30	-6.4	52,728	-0.01%
2020/04/16	9	26.38	11	26.29	26.40	-2	52,423	0.00%
2020/04/15	5	26.60	71	26.60	26.65	-66	52,003	-0.13%
2020/04/14	3	25.90	5	26.18	26.05	-2	51,453	0.00%
2020/04/13	7	25.65	6	25.40	25.50	1	50,789	0.00%
2020/04/10	12	25.85	40	25.82	25.85	-28	50,395	-0.06%
2020/04/09	5	25.45	13	25.66	25.50	-8	50,027	-0.02%
2020/04/08	10	24.77	20	24.85	25.00	-10	49,387	-0.02%
2020/04/07	7	24.46	8	24.54	24.60	-1	48,829	0.00%
2020/04/06	16	24.05	0	0.00	24.25	16	48,303	0.03%
2020/04/01	4	24.34	8	24.31	24.25	-4	47,488	-0.01%
2020/03/31	8	24.37	7	24.34	24.25	1	47,045	0.00%
2020/03/30	29	23.61	102	23.68	24.10	-73	46,440	-0.16%	大賣/
2020/03/27	63	24.44	5	24.42	24.20	58	45,793	0.13%
2020/03/26	5	23.84	50	24.25	24.10	-45	44,854	-0.10%
2020/03/25	27	24.04	256	24.07	24.20	-229	44,137	-0.52%	大賣/鉅額交易
2020/03/24	63	22.84	92	22.78	22.55	-29	42,342	-0.07%
2020/03/23	15	20.92	231	20.97	21.20	-216	41,251	-0.52%	大賣/鉅額交易
2020/03/20	142.1	21.51	147.3	21.17	22.00	-5.2	40,385	-0.01%	大買/大賣/
2020/03/19	473.5	20.37	184	20.09	20.00	289.5	37,521	0.77%	大買/大賣/鉅額交易
2020/03/18	198.4	22.63	15	22.78	22.20	183.4	34,172	0.54%	大買/鉅額交易
2020/03/17	149	23.81	29.4	23.88	23.55	119.6	31,722	0.38%	大買/鉅額交易
2020/03/16	77.3	25.67	11	25.85	25.20	66.3	29,142	0.23%
2020/03/13	215	25.36	137	26.01	26.50	78	27,814	0.28%	大買/大賣/
2020/03/12	277	27.20	23	27.66	27.05	254	25,814	0.98%	大買/鉅額交易
2020/03/11	27	27.92	10	27.92	27.80	17	23,779	0.07%
2020/03/10	182	27.59	64.4	27.82	28.00	117.6	23,290	0.50%	大買/鉅額交易
2020/03/09	165	28.34	52	28.23	28.15	113	22,550	0.50%	大買/鉅額交易
2020/03/06	2	29.05	0	0.00	29.10	2	21,517	0.01%
2020/03/05	5	29.31	165	29.43	29.50	-160	21,338	-0.75%	大賣/鉅額交易
2020/03/04	2	28.85	5	28.92	29.00	-3	21,176	-0.01%
2020/03/03	11.1	28.92	15	28.90	28.80	-3.9	20,984	-0.02%
2020/03/02	24	28.69	43	28.67	28.65	-19	20,932	-0.09%
2020/02/27	175.3	29.12	17	29.06	29.05	158.3	20,703	0.76%	大買/鉅額交易
2020/02/26	11	29.33	9	29.42	29.30	2	20,238	0.01%
2020/02/25	2	29.05	207	29.48	29.55	-205	19,898	-1.03%	大賣/鉅額交易
2020/02/24	14	29.53	1	29.65	29.50	13	19,823	0.07%
2020/02/21	9	29.90	6	29.98	29.85	3	19,619	0.02%
2020/02/20	13	30.03	220	30.23	30.00	-207	19,522	-1.06%	大賣/鉅額交易
2020/02/19	0	0.00	108	29.51	29.85	-108	19,144	-0.56%	大賣/鉅額交易
2020/02/18	35	29.05	2	29.10	29.10	33	18,671	0.18%
2020/02/17	4	28.90	51	29.00	29.00	-47	18,647	-0.25%
2020/02/14	6	28.93	0	0.00	28.90	6	18,642	0.03%
2020/02/13	7	28.97	50	29.00	29.00	-43	18,620	-0.23%
2020/02/12	5	28.80	1	28.80	28.75	4	18,683	0.02%
2020/02/11	3	28.70	0	0.00	28.75	3	18,687	0.02%
2020/02/10	3	28.45	0	0.00	28.70	3	18,861	0.02%
2020/02/07	10	28.69	0	0.00	28.70	10	18,737	0.05%
2020/02/06	13	29.01	0	0.00	29.10	13	18,665	0.07%
2020/02/05	6	28.81	60	28.90	28.85	-54	18,499	-0.29%
2020/02/04	1	28.55	150	28.45	28.65	-149	18,357	-0.81%	大賣/鉅額交易
2020/02/03	71	27.70	156	27.95	28.05	-85	18,545	-0.46%	大賣/
2020/01/31	41	28.41	192	28.45	28.10	-151	18,420	-0.82%	大賣/鉅額交易
2020/01/30	61	28.31	11	28.65	28.10	50	17,785	0.28%
2020/01/20	6	29.26	2	29.25	29.30	4	16,237	0.02%
2020/01/17	0	0.00	10	28.85	29.00	-10	15,991	-0.06%
2020/01/16	4	28.70	30	28.73	28.85	-26	15,868	-0.16%
2020/01/15	10	28.55	10	28.65	28.60	0	15,794	0.00%
2020/01/14	1	28.55	0	0.00	28.65	1	15,721	0.01%
2020/01/13	5	28.35	10	28.34	28.55	-5	15,440	-0.03%
2020/01/10	4	28.08	7	28.10	28.10	-3	15,239	-0.02%
2020/01/09	0	0.00	10	27.87	27.90	-10	15,069	-0.07%
2020/01/08	2	27.75	0	0.00	27.70	2	15,230	0.01%
2020/01/07	3	27.70	15	27.73	27.80	-12	15,216	-0.08%
2020/01/03	10	27.90	3	27.95	28.00	7	15,410	0.05%
2020/01/02	1	27.85	0	0.00	27.95	1	15,482	0.01%
2019/12/30	0.5	28.00	0	0.00	28.00	0.5	15,516	0.00%
2019/12/26	10	27.90	0	0.00	27.85	10	15,592	0.06%
2019/12/24	1	27.90	0	0.00	27.90	1	15,911	0.01%
2019/12/23	0	0.00	11	27.80	27.90	-11	15,950	-0.07%
2019/12/19	2	27.73	4	27.75	27.75	-2	15,914	-0.01%
2019/12/13	0	0.00	10	27.50	27.55	-10	16,073	-0.06%
2019/12/12	0	0.00	6	27.48	27.40	-6	16,057	-0.04%
2019/12/10	0.5	27.35	0	0.00	27.30	0.5	16,264	0.00%
2019/12/09	0	0.00	6	27.20	27.25	-6	16,537	-0.04%
2019/12/06	0	0.00	5	27.20	27.15	-5	17,030	-0.03%
2019/12/04	70	27.19	0	0.00	27.25	70	17,203	0.41%
2019/12/03	0	0.00	14.2	27.35	27.35	-14.2	17,190	-0.08%
2019/12/02	0.3	27.30	0	0.00	27.25	0.3	17,201	0.00%
2019/11/29	4	27.06	1.5	27.10	27.05	2.5	17,281	0.01%
2019/11/27	1	27.15	0	0.00	27.30	1	17,356	0.01%
2019/11/26	0	0.00	2	27.30	27.20	-2	17,278	-0.01%
2019/11/22	1	27.20	2.1	27.21	27.30	-1.1	16,888	-0.01%
2019/11/21	8	27.24	2	27.28	27.35	6	16,943	0.04%
2019/11/20	2	27.50	0	0.00	27.55	2	16,831	0.01%
2019/11/19	23	27.45	11	27.55	27.65	12	16,890	0.07%
2019/11/18	0	0.00	5	27.41	27.50	-5	16,975	-0.03%
2019/11/15	0	0.00	1	27.35	27.25	-1	17,072	-0.01%
2019/11/14	10	27.06	0	0.00	27.05	10	17,235	0.06%
2019/11/13	6	27.21	0	0.00	27.15	6	17,353	0.03%
2019/11/12	2	27.28	0	0.00	27.25	2	17,339	0.01%
2019/11/11	9	27.29	0	0.00	27.30	9	17,327	0.05%
2019/11/08	3	27.65	0.8	27.70	27.60	2.2	17,195	0.01%
2019/11/07	13	27.66	14	27.59	27.60	-1	17,273	-0.01%
2019/11/06	5	27.79	1	27.90	27.95	4	17,197	0.02%
2019/11/05	1	27.80	7	27.81	27.90	-6	17,289	-0.03%
2019/11/04	1	27.65	1.4	27.66	27.75	-0.4	17,563	0.00%
2019/11/01	10	27.31	0	0.00	27.50	10	17,925	0.06%
2019/10/31	10	27.76	13.1	27.76	27.55	-3.1	18,214	-0.02%
2019/10/30	0	0.00	111.6	27.34	27.40	-111.6	18,214	-0.61%	大賣/鉅額交易
2019/10/25	1	26.65	20	26.68	26.70	-19	18,649	-0.10%
2019/10/23	0	0.00	5	26.45	26.35	-5	20,671	-0.02%
2019/10/22	0.4	26.55	25	26.45	26.55	-24.6	21,359	-0.12%
2019/10/21	7	26.25	0.1	26.40	26.30	6.9	21,715	0.03%
2019/10/18	3.4	26.36	0	0.00	26.40	3.4	22,047	0.02%
2019/10/16	0	0.00	1	26.45	26.40	-1	22,101	0.00%
2019/10/15	2	26.20	4	26.23	26.40	-2	22,027	-0.01%
2019/10/09	18	26.29	10	26.30	26.25	8	22,129	0.04%
2019/10/08	8	26.45	0	0.00	26.30	8	22,168	0.04%
2019/10/07	1	26.20	0	0.00	26.25	1	22,494	0.00%
2019/10/04	4	26.21	0	0.00	26.15	4	22,638	0.02%
2019/10/03	13	26.22	0	0.00	26.20	13	22,613	0.06%
2019/10/02	8	26.38	5	26.40	26.40	3	22,580	0.01%
2019/10/01	0	0.00	27.4	26.40	26.50	-27.4	22,573	-0.12%
2019/09/27	14	26.30	0	0.00	26.25	14	22,506	0.06%
2019/09/26	3	26.43	0	0.00	26.40	3	22,495	0.01%
2019/09/25	3	26.55	0	0.00	26.55	3	22,583	0.01%
2019/09/24	0	0.00	29.1	26.62	26.75	-29.1	22,930	-0.13%
2019/09/23	1	26.70	1	26.75	26.60	0	23,043	0.00%
2019/09/20	10	26.54	15.4	26.60	26.80	-5.4	23,223	-0.02%
2019/09/19	35	26.45	8	26.40	26.60	27	22,928	0.12%
2019/09/18	0	0.00	26	26.53	26.60	-26	22,929	-0.11%
2019/09/17	1	26.15	0	0.00	26.35	1	22,955	0.00%
2019/09/16	4.8	26.33	0	0.00	26.35	4.8	23,115	0.02%
2019/09/12	0.2	26.50	12.1	26.48	26.40	-11.9	23,217	-0.05%
2019/09/11	1	26.45	3	26.48	26.55	-2	23,404	-0.01%
2019/09/10	3	26.38	63.2	26.44	26.50	-60.2	23,314	-0.26%
2019/09/09	3.2	25.91	6	25.88	25.95	-2.8	23,108	-0.01%
2019/09/05	0	0.00	21.4	25.36	25.35	-21.4	23,710	-0.09%
2019/09/04	9.9	25.32	0	0.00	25.30	9.9	25,069	0.04%
2019/09/03	1	25.70	2	25.65	25.50	-1	26,001	0.00%
2019/09/02	0	0.00	18	25.42	25.40	-18	26,062	-0.07%
2019/08/30	20	25.10	0.3	25.25	25.25	19.7	26,219	0.08%
2019/08/29	1.6	24.96	0	0.00	24.95	1.6	26,212	0.01%
2019/08/28	0.2	25.05	0	25.05	24.95	0.2	26,278	0.00%
2019/08/26	1	24.75	0	0.00	24.75	1	26,731	0.00%
2019/08/22	5	24.94	0	0.00	24.85	5	27,080	0.02%
2019/08/21	15	25.06	2	25.15	25.00	13	27,472	0.05%
2019/08/20	51	25.45	50	25.30	25.25	1	27,503	0.00%
2019/08/19	7	25.21	3	25.40	25.40	4	27,585	0.01%
2019/08/16	0.1	25.20	0	0.00	25.10	0.1	27,509	0.00%
2019/08/14	103	25.10	1	25.30	25.05	102	28,148	0.36%	大買/鉅額交易
2019/08/13	1	25.00	0	0.00	24.95	1	28,151	0.00%
2019/08/12	63.3	25.25	0	0.00	25.15	63.3	28,133	0.23%
2019/08/08	1	25.15	11	25.20	25.25	-10	28,093	-0.04%
2019/08/07	75	24.86	0	0.00	24.95	75	28,051	0.27%
2019/08/06	15	24.81	2	24.93	25.00	13	28,144	0.05%
2019/08/05	35.5	25.02	0	0.00	25.00	35.5	27,843	0.13%
2019/08/02	38	25.26	8	25.30	25.25	30	27,540	0.11%
2019/08/01	23.8	25.63	0	0.00	25.60	23.8	27,284	0.09%
2019/07/31	3	25.82	6	25.74	26.00	-3	26,895	-0.01%
2019/07/30	7	25.64	6	25.74	25.65	1	26,736	0.00%
2019/07/29	72	25.86	0	0.00	25.85	72	26,960	0.27%
2019/07/26	51	26.10	0	0.00	26.15	51	26,721	0.19%
2019/07/25	47	26.56	170	26.36	26.30	-123	26,367	-0.47%	大賣/鉅額交易
2019/07/24	9	28.15	2	28.18	28.10	7	24,865	0.03%
2019/07/23	11	27.99	0	0.00	28.10	11	24,492	0.04%
2019/07/22	28	27.81	8	27.78	27.95	20	24,260	0.08%
2019/07/19	0	0.00	3	27.37	27.50	-3	23,851	-0.01%
2019/07/18	32	27.23	0	0.00	27.20	32	23,830	0.13%
2019/07/17	22.2	27.18	8	27.25	27.15	14.2	23,844	0.06%
2019/07/16	4	27.31	0	0.00	27.35	4	23,729	0.02%
2019/07/15	1	27.30	2	27.50	27.50	-1	23,605	0.00%
2019/07/12	6	27.28	0	0.00	27.35	6	23,437	0.03%
2019/07/11	0	0.00	106	27.07	27.20	-106	23,233	-0.46%	大賣/鉅額交易
2019/07/10	3	26.47	10	26.50	26.50	-7	22,762	-0.03%
2019/07/09	1	26.20	0	0.00	26.20	1	22,823	0.00%
2019/07/08	5	26.33	1	26.30	26.35	4	23,065	0.02%
2019/07/05	3	26.50	0	0.00	26.45	3	23,175	0.01%
2019/07/04	0.3	26.40	5	26.35	26.40	-4.7	23,236	-0.02%
2019/07/03	1	25.85	53	25.85	26.10	-52	23,491	-0.22%
2019/07/02	46	25.89	0	0.00	25.90	46	23,672	0.19%
2019/07/01	14	26.00	12	26.15	26.00	2	23,789	0.01%
2019/06/28	4	26.04	1	26.00	26.00	3	23,488	0.01%
2019/06/27	9	26.32	4.6	26.31	26.35	4.5	23,380	0.02%
2019/06/24	2	26.40	12	26.32	26.50	-10	23,674	-0.04%
2019/06/21	3.6	26.18	75	26.25	26.25	-71.4	23,732	-0.30%
2019/06/20	2	26.35	2	26.38	26.30	0	23,667	0.00%
2019/06/19	159	26.15	135	26.30	26.35	24	23,701	0.10%	大買/大賣/
2019/06/18	14	25.92	10	26.00	25.95	4	23,540	0.02%
2019/06/17	10	25.94	7	25.94	25.90	3	23,709	0.01%
2019/06/14	7	25.79	70	25.85	25.90	-63	23,776	-0.26%
2019/06/13	10	25.50	0	0.00	25.55	10	24,075	0.04%
2019/06/12	120	25.66	3	25.58	25.80	117	23,782	0.49%	大買/鉅額交易
2019/06/11	36	26.85	15	26.60	26.55	21	22,365	0.09%
2019/06/10	1	27.35	0	0.00	27.30	1	21,359	0.00%
2019/06/06	0	0.00	6.5	27.34	27.40	-6.5	21,216	-0.03%
2019/06/05	5	27.35	0	0.00	27.25	5	21,017	0.02%
2019/06/04	0	0.00	3	27.15	27.40	-3	20,989	-0.01%
2019/06/03	139	27.05	23	27.06	27.20	116	21,008	0.55%	大買/鉅額交易
2019/05/31	8	27.43	0	0.00	27.40	8	20,625	0.04%
2019/05/30	2	27.03	13	27.02	27.20	-11	20,292	-0.05%
2019/05/29	4	26.56	0	0.00	26.60	4	20,092	0.02%
2019/05/27	3	26.35	1	26.25	26.35	2	19,647	0.01%
2019/05/24	1	26.10	1	26.05	26.10	0	19,623	0.00%
2019/05/23	8	25.91	5.3	25.86	25.95	2.7	19,414	0.01%
2019/05/22	3	25.93	0	0.00	26.05	3	19,294	0.02%
2019/05/21	2	26.35	10	26.12	26.20	-8	19,193	-0.04%
2019/05/20	0	0.00	10	25.24	25.50	-10	18,601	-0.05%
2019/05/17	0	0.00	1	25.15	25.15	-1	18,585	-0.01%
2019/05/15	4	25.13	1	25.20	25.15	3	18,588	0.02%
2019/05/13	0	0.00	8.1	25.12	25.20	-8.1	18,807	-0.04%
2019/05/10	0	0.00	1	25.05	25.00	-1	18,849	-0.01%
2019/05/08	2	25.10	0	0.00	25.10	2	18,851	0.01%
2019/05/07	1	25.00	28	25.07	25.15	-27	18,793	-0.14%
2019/05/06	10	24.90	113	24.97	25.00	-103	18,814	-0.55%	大賣/鉅額交易
2019/05/03	13	25.34	0	0.00	25.30	13	18,468	0.07%
2019/05/02	3	25.43	1	25.45	25.50	2	18,253	0.01%
2019/04/30	2	25.40	10	25.35	25.35	-8	18,221	-0.04%
2019/04/29	3	25.33	17	25.50	25.40	-14	18,211	-0.08%
2019/04/26	1	24.35	10	24.64	24.75	-9	17,998	-0.05%
2019/04/25	2	24.30	2	24.35	24.25	0	17,956	0.00%
2019/04/24	0	0.00	4	24.33	24.25	-4	17,982	-0.02%
2019/04/22	0	0.00	2	24.20	24.20	-2	17,908	-0.01%
2019/04/19	0	0.00	1	24.00	24.10	-1	18,069	-0.01%
2019/04/17	0	0.00	1	24.00	23.95	-1	18,505	-0.01%
2019/04/15	0	0.00	2	23.80	24.00	-2	18,807	-0.01%
2019/04/12	13	23.78	0	0.00	23.85	13	18,693	0.07%
2019/04/11	1	23.85	21	23.85	23.90	-20	18,397	-0.11%
2019/04/10	2	24.00	2	24.00	24.00	0	18,284	0.00%
2019/04/09	12	23.86	0	0.00	24.00	12	18,336	0.07%
2019/04/08	6	24.00	0	0.00	23.95	6	18,029	0.03%
2019/04/03	165.3	24.00	1	23.90	24.00	164.3	17,704	0.93%	大買/鉅額交易
2019/04/02	35	23.95	0	0.00	24.00	35	17,400	0.20%
2019/03/29	3	23.55	0.2	23.75	23.75	2.8	17,047	0.02%
2019/03/28	107	23.54	31.6	23.36	23.60	75.4	16,965	0.44%	大買/
2019/03/27	2	23.50	2	23.50	23.45	0	16,785	0.00%
2019/03/26	2	23.50	0	0.00	23.55	2	16,543	0.01%
2019/03/25	1	23.55	2	23.50	23.45	-1	16,759	-0.01%
2019/03/22	0	0.00	5	23.42	23.60	-5	16,503	-0.03%
2019/03/20	1	23.25	0	0.00	23.30	1	16,136	0.01%
2019/03/19	1	23.25	1	23.25	23.30	0	15,773	0.00%
2019/03/18	19.6	23.10	3	23.10	23.10	16.6	15,502	0.11%
2019/03/15	5	22.50	3	22.40	22.50	2	14,950	0.01%
2019/03/14	3	22.40	0	0.00	22.35	3	14,889	0.02%
2019/03/13	4	22.33	0	0.00	22.40	4	15,168	0.03%
2019/03/12	0	0.00	2	22.35	22.40	-2	15,255	-0.01%
2019/03/11	20	22.15	2	22.15	22.10	18	15,236	0.12%
2019/03/08	5	22.11	0	0.00	22.10	5	15,446	0.03%
2019/03/07	1	22.25	0	0.00	22.20	1	15,604	0.01%
2019/03/06	1	22.15	2	22.10	22.20	-1	15,520	-0.01%
2019/03/05	5	22.15	0	0.00	22.15	5	15,649	0.03%
2019/03/04	3	21.90	0	0.00	22.15	3	15,772	0.02%
2019/02/27	0	0.00	1	22.00	22.10	-1	15,696	-0.01%
2019/02/26	4	22.05	6	22.05	22.00	-2	15,641	-0.01%
2019/02/25	9	21.87	7	21.88	22.00	2	15,615	0.01%
2019/02/22	20	21.75	0	0.00	21.85	20	15,616	0.13%
2019/02/21	0	0.00	1.3	21.81	21.80	-1.3	15,713	-0.01%
2019/02/20	0	0.00	0.4	21.85	21.80	-0.4	15,837	0.00%
2019/02/19	3	21.65	1.7	21.64	21.60	1.3	15,772	0.01%
2019/02/18	1	21.65	0.3	21.80	21.70	0.7	15,793	0.00%
2019/02/15	3	21.58	0	0.00	21.55	3	15,757	0.02%
2019/02/14	2	21.85	0	0.00	21.80	2	15,741	0.01%
2019/02/13	21.4	21.92	2	21.90	21.90	19.4	15,671	0.12%
2019/02/12	0	0.00	2	21.68	21.60	-2	15,307	-0.01%
2019/01/29	1	21.15	1	21.20	21.25	0	15,262	0.00%
2019/01/24	4	21.05	0	0.00	21.15	4	15,386	0.03%
2019/01/21	5	21.35	70	21.35	21.40	-65	16,139	-0.40%
2019/01/18	2	21.00	118.6	21.05	21.20	-116.6	16,342	-0.71%	大賣/鉅額交易
2019/01/16	0	0.00	16	21.01	21.00	-16	17,012	-0.09%
2019/01/15	0	0.00	12	20.96	21.10	-12	17,393	-0.07%
2019/01/14	0	0.00	10.7	20.98	21.00	-10.7	17,507	-0.06%
2019/01/11	1	21.00	25	20.95	21.00	-24	17,687	-0.14%
2019/01/10	0	0.00	11	20.79	20.90	-11	17,599	-0.06%
2019/01/09	0	0.00	6	20.68	20.70	-6	17,810	-0.03%
2019/01/08	3	20.25	1	20.30	20.30	2	17,839	0.01%
2019/01/07	1	20.30	0	0.00	20.30	1	18,123	0.01%
2019/01/03	1	20.20	0	0.00	20.10	1	19,529	0.01%
2018/12/28	11	20.10	0	0.00	20.10	11	19,901	0.06%
2018/12/27	1	20.20	11	20.25	20.25	-10	19,989	-0.05%
2018/12/26	3	20.05	0	0.00	20.00	3	20,202	0.01%
2018/12/25	2	20.05	0	0.00	20.05	2	20,285	0.01%
2018/12/24	1	20.00	10	20.05	20.20	-9	20,467	-0.04%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/21	1	20.00	1	20.10	20.00	0	20,553	0.00%
2018/12/20	2	20.08	0	0.00	20.05	2	20,632	0.01%
2018/12/19	8	20.08	26.2	20.10	20.20	-18.2	20,630	-0.09%
2018/12/18	48	20.14	5	20.30	20.05	43	20,689	0.21%
2018/12/17	4	20.43	0	0.00	20.40	4	20,559	0.02%
2018/12/14	1	20.50	0	0.00	20.50	1	20,668	0.00%
2018/12/13	5	20.55	0	0.00	20.60	5	20,707	0.02%
2018/12/11	14	20.22	1	20.20	20.20	13	20,699	0.06%
2018/12/10	11	20.27	0	0.00	20.20	11	20,823	0.05%
2018/12/07	16	20.44	1	20.40	20.35	15	20,881	0.07%
2018/12/06	138	20.54	0	0.00	20.45	138	20,842	0.66%	大買/鉅額交易
2018/12/05	1	20.65	0	0.00	20.65	1	20,622	0.00%
2018/12/04	3	20.90	0	0.00	20.90	3	20,671	0.01%
2018/12/03	3	20.90	0	0.00	21.00	3	21,048	0.01%
2018/11/30	1	20.70	0	0.00	20.80	1	21,058	0.00%
2018/11/29	6.4	20.75	0	0.00	20.65	6.4	20,923	0.03%
2018/11/28	2.4	20.73	0	0.00	20.75	2.4	20,813	0.01%
2018/11/27	3	20.68	0	0.00	20.70	3	20,751	0.01%
2018/11/23	8	20.75	0	0.00	20.75	8	20,746	0.04%
2018/11/22	7	20.81	100	20.85	20.85	-93	20,940	-0.44%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/20	6.4	21.02	0	0.00	21.00	6.4	20,952	0.03%
2018/11/16	0	0.00	10	21.23	21.30	-10	20,940	-0.05%
2018/11/15	3	21.02	2.1	21.06	21.25	0.9	21,101	0.00%
2018/11/12	1	21.15	1	21.15	21.10	0	21,230	0.00%
2018/11/09	0	0.00	2	21.25	21.20	-2	21,388	-0.01%
2018/11/08	2	21.13	2	21.35	21.35	0	21,427	0.00%
2018/11/07	0	0.00	22	21.10	21.10	-22	21,259	-0.10%
2018/11/06	12	20.79	5	20.86	20.95	7	21,331	0.03%
2018/11/05	10	20.60	3	20.83	20.90	7	21,271	0.03%
2018/11/02	0	0.00	4	20.76	20.95	-4	21,327	-0.02%
2018/11/01	2	20.30	6	20.30	20.35	-4	21,475	-0.02%
2018/10/31	2	20.28	130	20.40	20.50	-128	21,654	-0.59%	大賣/鉅額交易
2018/10/30	0	0.00	1	19.90	19.85	-1	21,381	0.00%
2018/10/29	6	19.63	0	0.00	19.60	6	21,457	0.03%
2018/10/26	3	19.98	0	0.00	19.85	3	21,237	0.01%
2018/10/25	54	19.92	12	19.89	19.95	42	20,989	0.20%
2018/10/24	42	20.13	10	20.20	20.40	32	20,864	0.15%
2018/10/23	96	20.63	0	0.00	20.55	96	20,596	0.47%
2018/10/22	19	20.96	6	21.10	20.90	13	20,634	0.06%
2018/10/19	0	0.00	1	21.05	21.20	-1	21,371	0.00%
2018/10/18	4	21.29	0	0.00	21.30	4	21,953	0.02%
2018/10/17	11	21.31	2	21.28	21.30	9	22,288	0.04%
2018/10/16	105	21.50	0	0.00	21.25	105	22,707	0.46%	大買/鉅額交易
2018/10/15	89	21.40	0	0.00	21.50	89	22,810	0.39%
2018/10/12	15	21.29	0	0.00	21.75	15	22,725	0.07%
2018/10/11	17	21.69	142	21.50	21.60	-125	22,514	-0.56%	大賣/鉅額交易
2018/10/09	3	22.03	0	0.00	22.35	3	21,684	0.01%
2018/10/08	0	0.00	0.1	22.15	22.05	-0.1	21,599	0.00%
2018/10/05	9	22.02	0	0.00	22.05	9	21,648	0.04%
2018/10/04	10	22.20	3	22.40	22.20	7	21,719	0.03%
2018/10/03	3	22.38	0	0.00	22.30	3	21,664	0.01%
2018/10/02	2	22.40	0	0.00	22.45	2	21,800	0.01%
2018/10/01	1	22.60	0	0.00	22.60	1	21,737	0.00%
2018/09/27	75	22.50	0	0.00	22.50	75	21,937	0.34%
2018/09/26	1.3	22.65	1	22.60	22.55	0.3	21,787	0.00%
2018/09/25	0	0.00	3	22.67	22.75	-3	21,931	-0.01%
2018/09/21	0	0.00	105	22.49	22.65	-105	21,926	-0.48%	大賣/鉅額交易
2018/09/20	1	22.30	0	0.00	22.20	1	21,815	0.00%
2018/09/19	2	22.35	0	0.00	22.30	2	21,922	0.01%
2018/09/18	0.5	22.40	50	22.45	22.40	-49.5	21,967	-0.23%
2018/09/14	0.3	22.45	0	0.00	22.35	0.3	23,007	0.00%
2018/09/13	0	0.00	3	22.37	22.40	-3	23,321	-0.01%
2018/09/11	0.2	22.30	1	22.30	22.30	-0.8	24,111	0.00%
2018/09/10	0.7	22.30	3	22.27	22.30	-2.3	24,379	-0.01%
2018/09/07	2	22.45	5	22.50	22.30	-3	24,644	-0.01%
2018/09/06	2	22.10	31.6	22.10	22.00	-29.6	24,498	-0.12%
2018/09/05	6.3	22.30	0	0.00	22.25	6.3	24,306	0.03%
2018/09/04	0	0.00	10	22.40	22.45	-10	24,389	-0.04%
2018/09/03	2	22.40	0	0.00	22.45	2	24,495	0.01%
2018/08/30	2	22.35	0	0.00	22.45	2	24,596	0.01%
2018/08/29	2	22.48	33	22.50	22.60	-31	24,861	-0.12%
2018/08/28	0	0.00	51	22.45	22.45	-51	24,888	-0.20%
2018/08/27	0.1	22.25	2	22.10	22.25	-1.9	24,877	-0.01%
2018/08/24	0	0.00	4	22.20	22.25	-4	25,024	-0.02%
2018/08/23	0	0.00	29	22.42	22.35	-29	26,130	-0.11%
2018/08/22	20	22.30	62	22.29	22.25	-42	26,468	-0.16%
2018/08/21	0	0.00	2	22.00	22.00	-2	26,256	-0.01%
2018/08/17	0	0.00	4	21.90	21.75	-4	26,200	-0.02%
2018/08/16	0	0.00	85	21.47	21.80	-85	26,087	-0.33%
2018/08/15	1.4	21.70	0	0.00	21.55	1.4	26,034	0.01%
2018/08/14	0	0.00	52	21.80	21.70	-52	26,005	-0.20%
2018/08/13	4	21.55	5	21.60	21.60	-1	26,031	0.00%
2018/08/09	0	0.00	12	21.90	21.70	-12	25,901	-0.05%
2018/08/08	0	0.00	75	21.91	21.95	-75	25,510	-0.29%
2018/08/07	3	21.90	30	21.86	21.65	-27	25,626	-0.11%
2018/08/06	1	21.70	12	21.50	21.65	-11	25,757	-0.04%
2018/08/03	11	21.28	0	0.00	21.30	11	25,721	0.04%
2018/08/02	1	21.30	0	0.00	21.25	1	25,593	0.00%
2018/08/01	0	0.00	3	21.40	21.40	-3	25,543	-0.01%
2018/07/31	0	0.00	12	21.26	21.35	-12	25,618	-0.05%
2018/07/30	2.6	20.97	3.1	21.00	21.00	-0.5	25,488	0.00%
2018/07/27	2	21.00	0	0.00	20.95	2	25,593	0.01%
2018/07/26	19	20.89	18	20.96	21.10	1	25,359	0.00%
2018/07/25	13	22.40	26	22.40	22.45	-13	24,594	-0.05%
2018/07/24	49.8	22.31	6.2	22.35	22.35	43.6	24,225	0.18%
2018/07/23	0	0.00	34	22.11	22.20	-34	23,943	-0.14%
2018/07/20	29	21.88	12.1	21.90	21.90	16.9	23,817	0.07%
2018/07/19	0	0.00	12.5	21.81	21.80	-12.5	23,401	-0.05%
2018/07/18	0	0.00	5	21.80	21.70	-5	23,302	-0.02%
2018/07/16	10	21.80	71	21.79	21.70	-61	23,204	-0.26%
2018/07/13	11	21.75	10	21.70	21.80	1	23,181	0.00%
2018/07/12	0	0.00	45	21.49	21.65	-45	22,993	-0.20%
2018/07/11	0	0.00	10	21.25	21.25	-10	22,821	-0.04%
2018/07/10	7	21.14	0	0.00	21.15	7	22,723	0.03%
2018/07/09	6	21.06	0	0.00	21.05	6	22,706	0.03%
2018/07/06	9	20.90	0	0.00	20.95	9	22,809	0.04%
2018/07/04	1	20.95	0	0.00	20.90	1	23,080	0.00%
2018/07/03	1	21.00	0	0.00	20.95	1	23,244	0.00%
2018/06/29	0	0.00	2	21.20	21.25	-2	23,269	-0.01%
2018/06/28	7	20.85	0	0.00	20.90	7	23,018	0.03%
2018/06/27	1	21.10	0	0.00	21.00	1	22,898	0.00%
2018/06/26	4	21.05	10	21.00	21.10	-6	22,866	-0.03%
2018/06/25	2	21.05	2	21.20	21.15	0	22,765	0.00%
2018/06/22	50	20.84	0	0.00	20.90	50	22,187	0.23%
2018/06/21	167	21.01	0	0.00	21.05	167	21,835	0.76%	大買/鉅額交易
2018/06/20	31	21.25	1	21.20	21.20	30	21,448	0.14%
2018/06/19	55	21.29	1	21.35	21.20	54	21,255	0.25%
2018/06/15	12	21.41	10	21.50	21.50	2	20,993	0.01%
2018/06/14	18	21.57	0	0.00	21.40	18	20,688	0.09%
2018/06/13	10	21.83	6	21.85	21.75	4	20,651	0.02%
2018/06/12	0	0.00	10	21.90	21.95	-10	20,943	-0.05%
2018/06/11	0	0.00	1	21.90	21.90	-1	20,742	0.00%
2018/06/08	0	0.00	6	21.84	21.85	-6	20,647	-0.03%
2018/06/07	2	21.75	0	0.00	21.90	2	20,550	0.01%
2018/06/06	0	0.00	16	21.78	21.80	-16	20,481	-0.08%
2018/06/04	3	21.15	0	0.00	21.25	3	19,888	0.02%
2018/06/01	12	20.88	0	0.00	21.10	12	19,806	0.06%
2018/05/31	6	20.98	0	0.00	20.90	6	19,617	0.03%
2018/05/30	62	21.12	0	0.00	21.00	62	18,518	0.33%
2018/05/29	13	21.28	1	21.20	21.30	12	18,050	0.07%
2018/05/25	6	21.15	0	0.00	21.15	6	18,447	0.03%
2018/05/23	2	21.20	0	0.00	21.15	2	18,745	0.01%
2018/05/22	1	21.15	10	21.20	21.25	-9	18,789	-0.05%
2018/05/21	1	21.25	0	0.00	21.25	1	19,174	0.01%
2018/05/18	1	21.15	0	0.00	21.15	1	19,484	0.01%
2018/05/17	2	21.18	0.1	21.15	21.15	1.9	19,752	0.01%
2018/05/16	6	21.08	0	0.00	21.10	6	19,724	0.03%
2018/05/15	3	21.22	10.4	21.20	21.15	-7.4	20,236	-0.04%
2018/05/14	0	0.00	21	21.25	21.20	-21	21,219	-0.10%
2018/05/11	0	0.00	2	20.90	20.90	-2	20,891	-0.01%
2018/05/08	1	20.70	5	20.80	20.70	-4	20,609	-0.02%
2018/05/07	2	20.65	0	0.00	20.70	2	20,482	0.01%
2018/05/04	1	20.50	0	0.00	20.70	1	20,229	0.00%
2018/05/03	7	20.57	4	20.64	20.55	3	19,964	0.02%
2018/05/02	20	20.92	14	20.90	20.85	6	19,853	0.03%
2018/04/30	85.5	20.95	36	20.92	21.00	49.5	19,823	0.25%
2018/04/27	5	20.55	0	0.00	20.60	5	19,442	0.03%
2018/04/26	1.5	20.47	0	0.00	20.55	1.5	19,337	0.01%
2018/04/25	9	20.11	5	20.15	20.25	4	18,756	0.02%
2018/04/24	6	20.24	6	20.30	20.25	0	18,750	0.00%
2018/04/23	6	20.20	0	0.00	20.15	6	18,664	0.03%
2018/04/20	0	0.00	8	20.21	20.35	-8	18,459	-0.04%
2018/04/19	0	0.00	1	20.15	20.20	-1	18,391	-0.01%
2018/04/17	15	19.97	0	0.00	20.05	15	18,418	0.08%
2018/04/16	0	0.00	3.1	20.10	20.15	-3.1	18,419	-0.02%
2018/04/13	1	20.15	6	20.10	20.05	-5	18,429	-0.03%
2018/04/12	4	20.10	24	20.00	20.10	-20	18,673	-0.11%
2018/04/11	2	19.85	14	19.96	20.00	-12	18,618	-0.06%
2018/04/10	29	19.70	2	19.75	19.80	27	18,443	0.15%
2018/04/09	10	19.60	0	0.00	19.60	10	18,617	0.05%
2018/04/03	10	19.42	0	0.00	19.45	10	18,393	0.05%
2018/03/30	3	19.55	0	0.00	19.50	3	18,148	0.02%
2018/03/29	0	0.00	1	19.60	19.60	-1	18,061	-0.01%
2018/03/28	1	19.40	0	0.00	19.50	1	17,940	0.01%
2018/03/23	35	19.38	0	0.00	19.40	35	17,404	0.20%
2018/03/22	40	19.65	0	0.00	19.60	40	17,160	0.23%
2018/03/21	2	19.60	0	0.00	19.60	2	17,019	0.01%
2018/03/20	0	0.00	10	19.50	19.50	-10	17,193	-0.06%
2018/03/19	0	0.00	20	19.46	19.60	-20	17,095	-0.12%
2018/03/16	3	19.30	0.1	19.40	19.30	2.9	16,798	0.02%
2018/03/15	23	19.40	0	0.00	19.35	23	16,415	0.14%
2018/03/14	0	0.00	3	19.47	19.45	-3	16,414	-0.02%
2018/03/13	0	0.00	5	19.50	19.55	-5	16,419	-0.03%
2018/03/12	0.9	19.50	0	0.00	19.50	0.9	16,407	0.01%
2018/03/09	1	19.35	0	0.00	19.40	1	16,501	0.01%
2018/03/08	3	19.35	0	0.00	19.35	3	16,711	0.02%
2018/03/06	3	19.30	0	0.00	19.35	3	17,009	0.02%
2018/03/05	5	19.20	0	0.00	19.20	5	17,229	0.03%
2018/03/02	1.1	19.31	0	0.00	19.35	1.1	17,120	0.01%
2018/03/01	0	0.00	16	19.49	19.40	-16	17,038	-0.09%
2018/02/27	2	19.35	53	19.50	19.35	-51	16,915	-0.30%
2018/02/26	0	0.00	4	19.50	19.50	-4	16,660	-0.02%
2018/02/22	2	19.30	0	0.00	19.30	2	17,184	0.01%
2018/02/21	8	19.16	11	19.19	19.30	-3	17,463	-0.02%
2018/02/12	6	18.82	10	18.85	18.80	-4	17,075	-0.02%
2018/02/09	3	18.70	0	0.00	18.70	3	16,791	0.02%
2018/02/08	0	0.00	10	18.80	18.90	-10	16,543	-0.06%
2018/02/07	4	18.89	4	19.00	18.65	0	16,492	0.00%
2018/02/06	178	18.61	1	18.45	18.50	177	16,036	1.10%	大買/鉅額交易
2018/02/05	10	19.07	0	0.00	19.10	10	14,890	0.07%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	1	19.35	0	0.00	19.30	1	14,652	0.01%
2018/01/29	5	19.40	2	19.48	19.50	3	14,592	0.02%
2018/01/25	13	19.40	8	19.40	19.50	5	14,466	0.03%
2018/01/24	0	0.00	2	19.35	19.45	-2	14,371	-0.01%
2018/01/23	80	19.50	0	0.00	19.55	80	14,207	0.56%
2018/01/22	1	19.50	11	19.55	19.60	-10	14,192	-0.07%
2018/01/18	6	19.50	0	0.00	19.55	6	14,103	0.04%
2018/01/17	80	19.40	5	19.45	19.50	75	14,104	0.53%
2018/01/16	27	19.50	0	0.00	19.45	27	13,944	0.19%
2018/01/15	76	19.50	0	0.00	19.50	76	13,804	0.55%
2018/01/12	1	19.50	3	19.48	19.50	-2	13,625	-0.01%
2018/01/11	10	19.45	50	19.50	19.55	-40	13,433	-0.30%
2018/01/09	10	19.53	5.4	19.55	19.60	4.6	13,486	0.03%
2018/01/08	16	19.44	181.1	19.58	19.60	-165.1	13,493	-1.22%	大賣/鉅額交易
2018/01/05	58	19.30	5	19.30	19.35	53	13,108	0.40%
2018/01/04	4	19.20	1	19.25	19.30	3	13,178	0.02%
2018/01/03	1	19.10	31	19.16	19.35	-30	13,256	-0.23%
2018/01/02	20	18.90	0	0.00	18.90	20	12,821	0.16%