玉山金 (2884)-元大-竹南券商分點個股進出

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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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	109	26.86	0	0.00	27.35	109	21,646	0.50%	大買/鉅額交易
2024/11/20	1	27.20	0	0.00	27.05	1	20,916	0.00%
2024/11/19	5.1	26.95	0.1	27.20	27.10	5	19,862	0.03%
2024/11/18	2	26.95	4	26.85	27.15	-2	18,827	-0.01%
2024/11/15	0	0.00	1.1	27.06	26.85	-1.1	18,125	-0.01%
2024/11/14	105	26.90	6	26.80	26.70	99	17,992	0.55%	大買/
2024/11/13	0.3	27.05	0.9	27.15	27.10	-0.6	17,725	0.00%
2024/11/12	3	27.08	0	0.00	27.15	3	17,893	0.02%
2024/11/11	0	0.00	3	27.50	27.45	-3	17,642	-0.02%
2024/11/07	0	0.00	0.1	27.45	27.40	-0.1	18,494	0.00%
2024/11/06	5.1	27.25	0	0.00	27.05	5.1	18,659	0.03%
2024/11/04	2.7	27.35	0	0.00	27.35	2.7	19,382	0.01%
2024/11/01	7	26.91	1	27.20	26.85	6	20,312	0.03%
2024/10/30	1.5	27.23	0	0.00	27.40	1.5	20,091	0.01%
2024/10/29	3	27.23	1	27.15	27.30	2	20,367	0.01%
2024/10/28	103.3	27.50	0	0.00	27.50	103.3	20,578	0.50%	大買/鉅額交易
2024/10/25	6.2	27.82	0	0.00	27.65	6.2	21,092	0.03%
2024/10/24	5	27.78	0	0.00	27.85	5	21,866	0.02%
2024/10/23	0.6	28.00	0	0.00	27.90	0.6	23,000	0.00%
2024/10/22	1	28.15	0	0.00	28.20	1	23,654	0.00%
2024/10/21	2	28.30	1	28.85	28.15	1	24,287	0.00%
2024/10/18	0	0.00	4.2	28.75	28.80	-4.2	24,720	-0.02%
2024/10/17	11	28.20	3.5	28.31	28.25	7.5	25,238	0.03%
2024/10/16	3	28.28	16.1	28.45	28.35	-13.1	25,827	-0.05%
2024/10/15	0	0.00	12.1	28.46	28.65	-12.1	26,109	-0.05%
2024/10/14	0.4	28.15	11	28.16	28.30	-10.6	26,307	-0.04%
2024/10/11	0	0.00	9.8	28.18	28.15	-9.8	26,491	-0.04%
2024/10/09	0	0.00	5	28.07	28.05	-5	26,719	-0.02%
2024/10/08	3	27.85	4	27.83	27.95	-1	26,967	0.00%
2024/10/07	0	0.00	6	27.96	28.10	-6	27,092	-0.02%
2024/10/04	3.2	28.09	0.7	28.00	28.00	2.5	27,123	0.01%
2024/10/01	3.2	28.07	2	28.45	28.65	1.2	26,858	0.00%
2024/09/30	3.3	28.30	17.6	28.30	28.05	-14.3	26,927	-0.05%
2024/09/27	17	28.59	4.8	28.38	28.30	12.2	27,077	0.04%
2024/09/26	0	0.00	7.5	28.72	28.65	-7.5	26,996	-0.03%
2024/09/25	1	28.50	108	28.64	28.50	-107	26,988	-0.40%	大賣/鉅額交易
2024/09/24	0.2	28.45	1	28.45	28.50	-0.9	27,074	0.00%
2024/09/23	0	0.00	205.1	28.30	28.40	-205.1	27,230	-0.75%	大賣/鉅額交易
2024/09/20	20.5	28.15	207.3	28.20	28.20	-186.8	27,312	-0.68%	大賣/鉅額交易
2024/09/19	0.9	27.74	20	27.99	27.85	-19.2	27,240	-0.07%
2024/09/18	0	27.70	1	27.85	27.85	-1	27,325	0.00%
2024/09/16	0	0.00	5	27.80	27.70	-5	27,622	-0.02%
2024/09/12	0	0.00	3.1	27.93	27.70	-3.1	28,295	-0.01%
2024/09/11	1	27.75	0	0.00	27.60	1	28,398	0.00%
2024/09/10	0	0.00	19	27.85	27.95	-19	28,441	-0.07%
2024/09/09	0.1	27.38	30.8	27.36	27.90	-30.7	28,254	-0.11%
2024/09/06	0	0.00	4	27.30	27.50	-4	28,154	-0.01%
2024/09/05	5.3	27.50	0	0.00	27.30	5.3	28,213	0.02%
2024/09/04	28.2	27.02	0.2	27.35	27.25	28	28,333	0.10%
2024/09/03	0.4	28.14	0	0.00	27.65	0.4	28,137	0.00%
2024/09/02	1.3	28.18	3.2	28.20	28.10	-1.8	28,285	-0.01%
2024/08/30	4.1	28.01	333.1	28.19	28.20	-329	28,505	-1.15%	大賣/鉅額交易
2024/08/29	1.5	27.89	0.7	27.90	27.95	0.7	28,306	0.00%
2024/08/27	0	0.00	15	27.77	27.90	-15	30,682	-0.05%
2024/08/26	0	0.00	63.8	27.79	27.90	-63.8	30,998	-0.21%
2024/08/23	0	0.00	4	27.20	27.40	-4	31,165	-0.01%
2024/08/22	0	27.25	0	0.00	27.40	0	31,283	0.00%
2024/08/20	1	27.20	2	27.30	27.30	-1	31,956	0.00%
2024/08/19	11	27.11	3	27.20	27.15	8	32,949	0.02%
2024/08/16	0.8	27.30	67	27.31	27.30	-66.2	33,710	-0.20%
2024/08/15	46	26.85	0	0.00	26.70	46	34,426	0.13%
2024/08/14	0	0.00	3	27.18	27.25	-3	35,510	-0.01%
2024/08/13	12	26.75	0	0.00	26.80	12	36,429	0.03%
2024/08/12	4	26.95	115.8	27.06	27.00	-111.8	36,545	-0.31%	大賣/鉅額交易
2024/08/09	0	26.20	33	26.89	26.65	-33	36,425	-0.09%
2024/08/08	1	26.00	27.2	25.99	25.80	-26.2	36,014	-0.07%
2024/08/07	25	25.89	1	25.80	25.90	24	35,903	0.07%
2024/08/06	18.5	25.20	15	25.49	25.75	3.5	35,931	0.01%
2024/08/05	123.2	25.52	12	25.45	25.35	111.2	35,513	0.31%	大買/鉅額交易
2024/08/02	110.9	26.24	33	26.42	26.45	77.9	34,697	0.22%	大買/
2024/08/01	33.1	26.50	10.2	26.60	26.65	22.9	34,521	0.07%
2024/07/31	4.4	26.31	36	26.67	26.55	-31.7	34,624	-0.09%
2024/07/30	89	26.34	0.9	26.45	26.25	88.1	34,344	0.26%
2024/07/29	42	26.75	7	26.75	26.70	35	33,901	0.10%
2024/07/26	49.9	27.12	2	27.00	27.00	47.9	33,348	0.14%
2024/07/23	0.3	29.90	15	29.91	29.80	-14.7	32,615	-0.05%
2024/07/22	22.5	29.68	5.3	29.70	29.70	17.2	31,924	0.05%
2024/07/19	3	30.15	0	0.00	30.25	3	31,416	0.01%
2024/07/18	10.7	30.30	38	30.42	30.45	-27.3	30,911	-0.09%
2024/07/17	0	30.00	21.1	30.06	30.05	-21.1	30,308	-0.07%
2024/07/16	3	29.82	0	0.00	30.00	3	29,926	0.01%
2024/07/15	6	29.93	1	30.10	30.00	5	29,944	0.02%
2024/07/12	1.1	29.85	1.2	29.98	29.90	-0.2	29,800	0.00%
2024/07/11	4.1	29.90	2	29.90	29.85	2.1	29,938	0.01%
2024/07/10	1	29.45	102	29.50	29.60	-101	30,359	-0.33%	大賣/鉅額交易
2024/07/09	0	0.00	1	29.35	29.25	-1	30,202	0.00%
2024/07/08	0.2	29.15	2	29.23	29.25	-1.8	30,075	-0.01%
2024/07/05	3	29.12	4	29.18	29.25	-1	29,962	0.00%
2024/07/04	0.1	29.10	0.1	29.20	29.25	0	30,026	0.00%
2024/07/03	1	28.70	9	28.75	29.05	-8	29,942	-0.03%
2024/07/02	2	28.70	0	0.00	28.75	2	29,776	0.01%
2024/07/01	2.3	28.63	0	0.00	28.75	2.3	30,048	0.01%
2024/06/28	2.3	28.83	0.3	28.65	28.55	2	30,067	0.01%
2024/06/27	106	28.50	0	0.00	28.60	106	29,873	0.35%	大買/鉅額交易
2024/06/26	108	28.89	12.1	28.74	28.80	95.9	29,720	0.32%	大買/
2024/06/25	0	0.00	0.9	29.00	29.10	-0.9	29,742	0.00%
2024/06/24	1	28.75	12	28.96	29.00	-11	29,648	-0.04%
2024/06/21	0.2	28.80	15	28.92	28.90	-14.8	29,922	-0.05%
2024/06/20	2.9	28.82	0.1	29.10	29.00	2.9	29,718	0.01%
2024/06/19	0	28.80	25	28.96	28.95	-25	29,989	-0.08%
2024/06/18	10	28.80	7	28.86	28.85	3	29,873	0.01%
2024/06/17	6.3	28.72	4	28.75	28.70	2.3	29,953	0.01%
2024/06/14	0.5	28.70	5.5	28.61	28.75	-5	30,207	-0.02%
2024/06/13	1	28.80	54	28.90	28.70	-53	30,815	-0.17%
2024/06/12	10	28.80	2	28.75	28.75	8	31,291	0.03%
2024/06/11	2	28.63	5	28.55	28.60	-3	31,762	-0.01%
2024/06/07	0	0.00	41	28.95	28.95	-41	31,721	-0.13%
2024/06/05	0.5	28.53	2	28.65	28.60	-1.5	31,635	0.00%
2024/06/04	2	28.43	0	0.00	28.35	2	31,708	0.01%
2024/06/03	7.2	28.28	6	28.68	28.60	1.2	31,681	0.00%
2024/05/31	2.4	28.47	21.3	28.57	28.60	-18.9	31,204	-0.06%
2024/05/30	19.4	27.76	0	0.00	27.70	19.4	29,475	0.07%
2024/05/29	26	28.07	2.4	28.19	27.90	23.6	29,317	0.08%
2024/05/28	1	28.45	0	0.00	28.40	1	29,067	0.00%
2024/05/27	29.9	28.16	5.1	28.62	28.65	24.8	29,542	0.08%
2024/05/24	57.1	28.30	0	0.00	28.30	57.1	29,801	0.19%
2024/05/23	35	28.21	30	28.45	28.65	5	29,765	0.02%
2024/05/22	7.4	28.56	1	28.70	28.50	6.4	28,969	0.02%
2024/05/21	24	28.54	28.4	28.88	28.85	-4.4	28,352	-0.02%
2024/05/20	4	29.09	23.6	29.30	29.40	-19.6	27,499	-0.07%
2024/05/17	1.4	28.84	13.9	28.67	29.00	-12.5	26,294	-0.05%
2024/05/16	0	28.20	21	28.15	28.30	-21	25,180	-0.08%
2024/05/15	2	28.00	1	28.15	28.00	1	24,945	0.00%
2024/05/14	4	28.04	0.5	27.95	27.90	3.5	25,005	0.01%
2024/05/13	1	28.30	2.5	28.34	28.30	-1.5	25,333	-0.01%
2024/05/10	0	0.00	8.2	28.23	28.50	-8.2	25,250	-0.03%
2024/05/09	8.2	28.09	1	28.15	27.90	7.2	25,063	0.03%
2024/05/08	6.5	28.13	4.2	28.19	28.25	2.3	24,971	0.01%
2024/05/07	4.3	28.04	45.4	28.05	28.20	-41.1	24,922	-0.16%
2024/05/06	2.5	28.05	111.1	27.91	28.10	-108.6	24,685	-0.44%	大賣/鉅額交易
2024/05/03	2	27.55	2	27.68	27.60	0	24,200	0.00%
2024/05/02	10.2	27.55	30	27.70	27.45	-19.8	24,077	-0.08%
2024/04/30	0.3	27.55	0	0.00	27.40	0.3	24,007	0.00%
2024/04/29	15	27.55	247	27.53	27.65	-232	23,856	-0.97%	大賣/鉅額交易
2024/04/26	1	27.10	4.5	27.12	27.10	-3.5	23,407	-0.01%
2024/04/25	12.5	26.86	0	0.00	27.15	12.5	23,519	0.05%
2024/04/24	15	27.07	0.1	27.10	27.05	14.9	23,463	0.06%
2024/04/23	0	0.00	9.1	27.25	27.20	-9.1	23,582	-0.04%
2024/04/22	5	26.97	6.2	26.99	27.05	-1.2	23,508	0.00%
2024/04/19	9	26.51	3.1	26.60	26.55	5.9	23,286	0.03%
2024/04/18	0	0.00	149	26.93	27.00	-149	22,782	-0.65%	大賣/鉅額交易
2024/04/17	4.4	26.31	0	0.00	26.50	4.4	22,603	0.02%
2024/04/16	12.1	26.69	11	26.71	26.30	1.1	22,238	0.01%
2024/04/15	9.2	27.05	10	27.05	27.05	-0.8	21,578	0.00%
2024/04/11	1.7	27.12	1.2	27.19	27.25	0.5	21,342	0.00%
2024/04/10	9	27.12	0	0.00	27.15	9	21,272	0.04%
2024/04/09	7	27.15	8.1	27.20	27.30	-1.1	21,201	0.00%
2024/04/03	51	27.02	4.3	27.00	26.90	46.7	20,964	0.22%
2024/04/02	7.7	27.22	0	0.00	27.30	7.7	20,732	0.04%
2024/04/01	0.2	27.24	13	27.29	27.35	-12.8	20,725	-0.06%
2024/03/29	0.3	27.20	5	27.15	27.25	-4.8	20,636	-0.02%
2024/03/28	11	27.19	27	27.17	27.15	-16	20,438	-0.08%
2024/03/27	3	27.12	0	0.00	27.20	3	20,255	0.01%
2024/03/26	100	27.20	96.9	27.23	27.35	3.1	20,157	0.02%
2024/03/25	24	27.00	0.1	27.05	27.05	23.9	19,831	0.12%
2024/03/22	8	27.05	12.2	27.09	27.10	-4.2	19,769	-0.02%
2024/03/21	0	26.75	11.4	26.75	26.75	-11.3	19,355	-0.06%
2024/03/20	10	26.40	9	26.58	26.50	1	19,372	0.01%
2024/03/19	26.1	26.56	5.8	26.54	26.55	20.3	19,384	0.10%
2024/03/18	85.1	26.39	11.3	26.49	26.50	73.8	19,138	0.39%
2024/03/15	2.2	25.89	144.4	26.15	26.20	-142.2	18,545	-0.77%	大賣/鉅額交易
2024/03/14	5	25.90	49	25.96	26.05	-44	17,906	-0.25%
2024/03/13	0	0.00	12.8	25.61	25.70	-12.8	17,429	-0.07%
2024/03/12	0	0.00	1	25.55	25.65	-1	17,248	-0.01%
2024/03/11	10.3	25.30	8	25.47	25.50	2.3	17,255	0.01%
2024/03/08	15.8	25.32	5.3	25.29	25.30	10.5	17,111	0.06%
2024/03/07	33.2	25.30	34.1	25.40	25.40	-0.9	16,848	-0.01%
2024/03/06	0	0.00	5.8	25.31	25.40	-5.8	16,754	-0.03%
2024/03/05	5	25.35	4	25.40	25.30	1	17,078	0.01%
2024/03/04	0	0.00	11	25.38	25.35	-11	17,106	-0.06%
2024/03/01	5.2	25.16	2.8	25.20	25.35	2.4	17,143	0.01%
2024/02/29	2.3	25.29	9.8	25.28	25.25	-7.6	17,045	-0.04%
2024/02/27	6	25.05	88.1	25.03	25.10	-82.1	16,349	-0.50%
2024/02/26	22.4	24.36	68	24.32	24.35	-45.6	15,680	-0.29%
2024/02/23	17.4	24.49	0	0.00	24.40	17.4	15,393	0.11%
2024/02/22	72.7	24.51	0	0.00	24.50	72.7	15,548	0.47%
2024/02/21	5	24.66	0	0.00	24.65	5	15,462	0.03%
2024/02/20	1.7	24.82	0	0.00	24.75	1.7	15,474	0.01%
2024/02/19	24	24.72	0.3	24.80	24.80	23.8	15,942	0.15%
2024/02/16	2.8	24.63	0	0.00	24.65	2.8	16,164	0.02%
2024/02/15	0	0.00	1.1	24.71	24.65	-1.1	16,245	-0.01%
2024/02/05	29.4	24.52	5.6	24.52	24.50	23.8	16,018	0.15%
2024/02/02	1	24.80	0	0.00	24.85	1	15,635	0.01%
2024/02/01	0.2	24.85	29	24.87	24.90	-28.8	15,583	-0.18%
2024/01/31	36.4	24.75	37	24.75	24.75	-0.7	15,622	0.00%
2024/01/30	3	24.83	40	24.85	24.75	-37	15,642	-0.24%
2024/01/29	0.2	24.90	80	24.96	25.00	-79.9	15,754	-0.51%
2024/01/26	5	24.90	24	24.95	24.85	-19	15,870	-0.12%
2024/01/25	16	24.61	0	0.00	24.65	16	15,891	0.10%
2024/01/24	8.6	24.58	0.5	24.70	24.65	8.1	15,832	0.05%
2024/01/23	0.4	24.75	2	24.65	24.65	-1.6	15,780	-0.01%
2024/01/22	32.3	24.58	0	0.00	24.55	32.3	15,738	0.20%
2024/01/19	65	24.53	39	24.77	24.70	26	15,569	0.17%
2024/01/18	16.4	24.59	5	24.65	24.55	11.4	15,506	0.07%
2024/01/17	76.3	24.70	0	0.00	24.60	76.3	15,396	0.50%
2024/01/16	33.4	25.05	2	25.00	25.00	31.4	15,148	0.21%
2024/01/15	9	25.33	0	0.00	25.40	9	14,957	0.06%
2024/01/12	5	25.32	0	0.00	25.35	5	15,170	0.03%
2024/01/11	1	25.45	10	25.45	25.40	-9	15,220	-0.06%
2024/01/10	1	25.45	0	0.00	25.40	1	15,145	0.01%
2024/01/09	1	25.80	0.3	25.65	25.50	0.7	15,226	0.00%
2024/01/08	0	0.00	8.2	25.83	25.80	-8.2	15,229	-0.05%
2024/01/05	1	25.70	0.2	25.80	25.65	0.8	15,177	0.01%
2024/01/04	0	25.60	0	0.00	25.70	0	15,318	0.00%
2024/01/03	6.6	25.53	16	25.60	25.60	-9.4	15,632	-0.06%
2024/01/02	0	25.75	1	25.90	25.90	-1	15,580	-0.01%
2023/12/29	2.3	25.75	9	25.75	25.80	-6.8	15,639	-0.04%
2023/12/28	1	25.60	4	25.70	25.80	-3	15,982	-0.02%
2023/12/27	0	0.00	12	25.53	25.70	-12	15,958	-0.08%
2023/12/26	0.1	25.45	15.9	25.45	25.50	-15.8	15,869	-0.10%
2023/12/25	0	0.00	9.9	25.35	25.35	-9.9	15,844	-0.06%
2023/12/22	10	25.35	0	0.00	25.40	10	15,902	0.06%
2023/12/21	2.2	25.28	46	25.21	25.40	-43.8	15,928	-0.28%
2023/12/20	4	25.41	0.2	25.50	25.40	3.8	15,837	0.02%
2023/12/19	20.1	25.35	0.4	25.45	25.50	19.7	15,759	0.13%
2023/12/18	7	25.64	12	25.66	25.65	-5	15,928	-0.03%
2023/12/15	1	25.70	7.2	25.78	25.70	-6.3	16,006	-0.04%
2023/12/14	1	25.50	28.1	25.70	25.75	-27.1	15,631	-0.17%
2023/12/13	21	25.40	7	25.50	25.45	14	15,320	0.09%
2023/12/12	3	25.45	0	0.00	25.50	3	15,780	0.02%
2023/12/11	10.5	25.46	2.6	25.46	25.60	7.9	15,935	0.05%
2023/12/07	0	0.00	5	25.41	25.50	-5	15,995	-0.03%
2023/12/06	0	0.00	30	25.58	25.55	-30	16,053	-0.19%
2023/12/05	3.2	25.30	42	25.34	25.45	-38.8	15,903	-0.24%
2023/12/04	11.5	25.15	5.1	25.23	25.25	6.4	15,964	0.04%
2023/12/01	12	25.21	0	0.00	25.25	12	16,050	0.07%
2023/11/30	5.3	25.55	40.1	25.62	25.60	-34.9	15,938	-0.22%
2023/11/29	0	0.00	4.3	25.60	25.55	-4.3	15,390	-0.03%
2023/11/28	0	0.00	22	25.54	25.70	-22	15,247	-0.14%
2023/11/27	2.6	25.50	4.3	25.48	25.35	-1.7	15,485	-0.01%
2023/11/24	2	25.45	0	0.00	25.50	2	15,446	0.01%
2023/11/22	1	25.50	25	25.55	25.50	-24	15,421	-0.16%
2023/11/21	0	0.00	11.5	25.54	25.70	-11.5	15,392	-0.08%
2023/11/20	0.1	25.10	16	25.14	25.20	-15.9	15,160	-0.10%
2023/11/17	0.4	25.05	3.2	25.18	25.15	-2.8	15,128	-0.02%
2023/11/16	0.4	24.75	14.6	24.89	25.15	-14.2	15,028	-0.09%
2023/11/15	25.1	24.47	22	24.60	24.60	3.1	14,492	0.02%
2023/11/14	1.3	24.50	0	0.00	24.50	1.3	14,218	0.01%
2023/11/13	0.4	24.55	0.2	24.55	24.50	0.2	14,179	0.00%
2023/11/10	0	0.00	3	24.50	24.50	-3	14,489	-0.02%
2023/11/09	1	24.50	1	24.55	24.45	0	14,577	0.00%
2023/11/08	3	24.48	5	24.65	24.55	-2	14,809	-0.01%
2023/11/07	4	24.40	11.9	24.31	24.50	-7.8	14,679	-0.05%
2023/11/06	0.1	24.55	21	24.60	24.55	-20.9	14,703	-0.14%
2023/11/03	1	24.30	4	24.20	24.35	-3	14,523	-0.02%
2023/11/02	0	0.00	3.2	24.18	24.15	-3.2	14,579	-0.02%
2023/11/01	2.2	23.90	0	0.00	23.85	2.2	14,552	0.02%
2023/10/31	0.3	23.95	0	0.00	23.85	0.3	14,678	0.00%
2023/10/30	2.1	23.88	0	0.00	23.85	2.1	14,894	0.01%
2023/10/27	2.1	23.93	5	23.90	24.00	-2.9	14,857	-0.02%
2023/10/26	9.5	23.88	2	23.95	23.80	7.5	15,070	0.05%
2023/10/25	2.8	23.98	0	0.00	23.95	2.8	15,050	0.02%
2023/10/24	2.2	23.96	65	23.90	23.95	-62.8	15,626	-0.40%
2023/10/23	2.6	23.93	31.2	23.97	24.05	-28.6	16,228	-0.18%
2023/10/20	2.2	24.01	0	0.00	24.00	2.2	16,482	0.01%
2023/10/19	0.1	24.31	7	24.30	24.20	-6.9	16,384	-0.04%
2023/10/18	22.4	24.51	6	24.48	24.50	16.4	16,613	0.10%
2023/10/17	4	24.65	1.4	24.63	24.70	2.6	16,772	0.02%
2023/10/16	15.1	24.68	7	24.69	24.70	8.1	16,846	0.05%
2023/10/13	31	24.68	0	0.00	24.65	31	16,874	0.18%
2023/10/12	1.8	24.60	55	24.73	24.75	-53.2	17,048	-0.31%
2023/10/11	5.9	24.50	25.2	24.59	24.60	-19.3	17,071	-0.11%
2023/10/06	2	24.15	12.2	24.00	24.20	-10.2	16,857	-0.06%
2023/10/04	28.5	23.86	1	23.85	23.80	27.5	16,918	0.16%
2023/10/03	1.1	24.10	0	0.00	24.10	1.1	16,657	0.01%
2023/10/02	2.6	24.22	1	24.20	24.15	1.5	16,730	0.01%
2023/09/28	0.3	24.25	3.4	24.25	24.25	-3.2	17,234	-0.02%
2023/09/27	0.8	24.15	2	24.20	24.15	-1.2	17,375	-0.01%
2023/09/26	0.4	24.25	3	24.10	24.15	-2.6	17,441	-0.01%
2023/09/25	0.1	24.30	30	24.27	24.30	-29.9	17,418	-0.17%
2023/09/22	6.7	24.13	0	0.00	24.10	6.7	17,676	0.04%
2023/09/21	5	24.09	0	0.00	24.05	5	17,755	0.03%
2023/09/20	1.1	24.36	1	24.40	24.35	0.1	17,558	0.00%
2023/09/18	1.2	24.41	2	24.40	24.45	-0.8	17,648	0.00%
2023/09/15	47.3	24.51	9	24.95	24.40	38.3	17,710	0.22%
2023/09/14	0.7	24.59	41.2	24.75	24.80	-40.5	17,220	-0.24%
2023/09/13	5.3	24.31	0	0.00	24.30	5.3	17,044	0.03%
2023/09/12	2.2	24.15	0	0.00	24.25	2.2	17,281	0.01%
2023/09/11	2.5	24.17	1	24.10	24.15	1.5	17,201	0.01%
2023/09/08	2.1	24.23	0	0.00	24.20	2.1	17,161	0.01%
2023/09/07	11.7	24.25	2	24.20	24.20	9.7	17,201	0.06%
2023/09/06	24.4	24.39	19.5	24.40	24.35	4.9	17,154	0.03%
2023/09/05	6.2	24.53	0.8	24.65	24.50	5.4	17,051	0.03%
2023/09/04	13.6	24.61	2	24.65	24.60	11.6	17,088	0.07%
2023/09/01	1.9	24.62	17.6	24.56	24.55	-15.7	17,206	-0.09%
2023/08/31	23.6	24.74	0	0.00	24.45	23.6	17,334	0.14%
2023/08/30	7.4	24.81	10	24.85	24.80	-2.5	17,105	-0.01%
2023/08/29	1.1	24.64	0	0.00	24.60	1.1	17,267	0.01%
2023/08/28	4.3	24.63	0	0.00	24.50	4.3	17,312	0.02%
2023/08/25	5	24.41	0	0.00	24.35	5	17,853	0.03%
2023/08/24	151.2	24.41	1.4	24.38	24.40	149.8	17,935	0.84%	大買/鉅額交易
2023/08/23	15.6	24.56	2	24.60	24.55	13.6	17,763	0.08%
2023/08/22	4.1	24.70	0.4	24.80	24.65	3.7	17,798	0.02%
2023/08/21	1.1	24.93	13	24.87	24.85	-11.9	17,833	-0.07%
2023/08/18	0.3	24.72	0	0.00	24.60	0.3	17,896	0.00%
2023/08/17	55.7	24.47	5	24.60	24.50	50.7	17,943	0.28%
2023/08/16	21.3	24.56	1	24.65	24.55	20.3	17,968	0.11%
2023/08/15	49.6	25.12	5.4	25.06	25.00	44.2	18,074	0.24%
2023/08/14	30.4	25.46	6	25.70	25.35	24.4	18,157	0.13%
2023/08/11	2	25.85	1	25.75	25.70	1	18,303	0.01%
2023/08/10	0.4	25.80	16	25.83	25.85	-15.6	18,654	-0.08%
2023/08/09	2.4	25.74	177	25.79	25.90	-174.6	18,587	-0.94%	大賣/鉅額交易
2023/08/08	7.4	25.60	6	25.74	25.60	1.4	18,629	0.01%
2023/08/07	1.1	25.76	78	25.75	25.75	-76.9	18,521	-0.42%
2023/08/04	4.3	25.58	0	0.00	25.55	4.3	19,029	0.02%
2023/08/02	16.6	25.79	1	25.70	25.65	15.6	19,034	0.08%
2023/08/01	1.2	25.95	2	25.90	25.95	-0.8	18,926	0.00%
2023/07/31	9.1	25.93	36	26.05	25.85	-26.9	18,911	-0.14%
2023/07/28	1.1	25.95	7.1	25.99	25.95	-6	18,840	-0.03%
2023/07/27	10.1	25.94	6	25.93	26.00	4.1	19,073	0.02%
2023/07/26	8.4	26.73	16.2	26.79	26.95	-7.8	18,746	-0.04%
2023/07/25	4	26.30	100	26.55	26.55	-96	18,198	-0.53%
2023/07/24	3.3	26.39	19	26.30	26.25	-15.7	17,976	-0.09%
2023/07/21	22.6	26.55	9	26.52	26.45	13.6	17,922	0.08%
2023/07/20	1	26.50	5	26.47	26.60	-4	17,686	-0.02%
2023/07/19	0.1	26.45	12.1	26.48	26.45	-12	17,536	-0.07%
2023/07/18	0.3	26.36	28	26.44	26.45	-27.7	17,454	-0.16%
2023/07/17	2.3	26.35	62.6	26.41	26.45	-60.3	17,439	-0.35%
2023/07/14	0.6	26.07	17.3	26.14	26.30	-16.8	17,330	-0.10%
2023/07/13	26.1	26.00	10.8	26.00	26.00	15.3	17,212	0.09%
2023/07/12	6.1	25.70	5.2	25.76	25.95	0.9	17,202	0.01%
2023/07/11	0	25.60	19.2	25.63	25.80	-19.2	17,178	-0.11%
2023/07/10	25.6	25.45	1	25.60	25.45	24.6	17,133	0.14%
2023/07/07	21.3	25.51	0	0.00	25.55	21.3	17,090	0.12%
2023/07/06	210.1	25.99	10	26.05	25.80	200.1	17,046	1.17%	大買/鉅額交易
2023/07/05	0.1	26.14	29.4	26.07	26.15	-29.3	16,503	-0.18%
2023/07/04	14	26.00	1	26.10	26.05	13	16,516	0.08%
2023/07/03	0.2	26.30	5	26.17	26.20	-4.8	17,050	-0.03%
2023/06/30	102.4	26.10	10.5	26.12	26.05	91.9	17,383	0.53%	大買/
2023/06/29	130.5	26.00	0	0.00	25.95	130.5	17,356	0.75%	大買/鉅額交易
2023/06/28	135	26.09	10	26.05	26.10	125	17,343	0.72%	大買/鉅額交易
2023/06/27	20.3	26.15	4	26.15	26.20	16.3	17,375	0.09%
2023/06/26	0	0.00	42.7	26.38	26.35	-42.7	17,445	-0.24%
2023/06/21	0.1	26.25	15.3	26.33	26.40	-15.2	17,372	-0.09%
2023/06/20	0	0.00	4.5	26.31	26.30	-4.5	17,509	-0.03%
2023/06/19	1.1	26.10	1.2	26.24	26.30	-0.1	17,602	0.00%
2023/06/16	5	26.17	6.4	26.33	26.20	-1.4	17,763	-0.01%
2023/06/15	0.6	26.28	0	0.00	26.25	0.6	17,695	0.00%
2023/06/14	1.1	26.30	0	0.00	26.25	1.1	18,005	0.01%
2023/06/13	0.1	26.30	24.8	26.28	26.30	-24.7	18,799	-0.13%
2023/06/12	119.3	26.25	0	0.00	26.20	119.3	18,972	0.63%	大買/鉅額交易
2023/06/09	31	26.50	505.2	26.55	26.50	-474.2	19,209	-2.47%	大賣/鉅額交易
2023/06/08	10	26.50	4	26.50	26.60	6	19,690	0.03%
2023/06/07	0	26.60	5	26.70	26.70	-5	20,013	-0.02%
2023/06/06	21.8	26.55	0	0.00	26.55	21.8	20,186	0.11%
2023/06/05	26.3	26.46	16.4	26.39	26.35	9.9	20,288	0.05%
2023/06/02	30.2	26.00	1	26.10	26.00	29.2	20,283	0.14%
2023/06/01	1.1	25.81	0	0.00	25.85	1.1	20,341	0.01%
2023/05/31	2.3	25.95	8	25.90	25.90	-5.8	20,433	-0.03%
2023/05/30	2.2	25.94	50.1	26.00	25.90	-48	20,093	-0.24%
2023/05/29	0.2	25.85	0	0.00	25.80	0.2	20,295	0.00%
2023/05/26	11	25.75	5	25.75	25.75	6	21,019	0.03%
2023/05/25	6	25.85	0	0.00	25.80	6	21,338	0.03%
2023/05/24	0	0.00	4.1	26.01	26.10	-4.1	21,844	-0.02%
2023/05/23	0.3	26.10	8	26.10	26.10	-7.7	24,309	-0.03%
2023/05/22	11.2	26.25	4	26.35	26.20	7.2	24,670	0.03%
2023/05/19	0	0.00	19	26.23	26.30	-19	24,822	-0.08%
2023/05/18	0	0.00	56	25.94	26.00	-56	24,535	-0.23%
2023/05/17	0	0.00	10.2	25.89	25.90	-10.2	24,518	-0.04%
2023/05/16	0	0.00	56.8	25.56	25.70	-56.8	24,504	-0.23%
2023/05/15	21.3	25.18	6.6	25.17	25.30	14.7	24,649	0.06%
2023/05/12	16	25.19	9	25.25	25.25	7	24,732	0.03%
2023/05/11	0	0.00	22	25.42	25.45	-22	24,717	-0.09%
2023/05/10	10.3	25.40	33.1	25.50	25.50	-22.8	24,967	-0.09%
2023/05/09	0.1	25.00	306	25.05	25.05	-305.9	24,612	-1.24%	大賣/鉅額交易
2023/05/08	11	24.95	314	25.00	24.95	-303	24,684	-1.23%	大賣/鉅額交易
2023/05/05	1.2	24.91	4	24.85	24.95	-2.8	24,564	-0.01%
2023/05/04	0.4	24.85	4	24.88	24.90	-3.6	24,734	-0.01%
2023/05/03	2.3	24.80	20.3	24.71	24.80	-17.9	24,849	-0.07%
2023/05/02	27.7	24.56	0	0.00	24.90	27.7	25,028	0.11%
2023/04/28	4.2	24.83	3	24.92	24.95	1.2	25,602	0.00%
2023/04/27	3.5	24.76	0	0.00	24.80	3.5	25,915	0.01%
2023/04/26	0.1	24.95	2	24.95	24.95	-1.9	26,074	-0.01%
2023/04/25	1	24.85	0	0.00	24.95	1	26,059	0.00%
2023/04/24	0.5	24.81	0	0.00	25.00	0.5	26,186	0.00%
2023/04/21	8.2	24.84	0	0.00	24.85	8.2	26,318	0.03%
2023/04/20	16.2	24.89	0	0.00	24.90	16.2	26,408	0.06%
2023/04/19	3	25.02	42	25.11	25.05	-39	26,893	-0.14%
2023/04/18	0.1	25.20	10.4	25.25	25.30	-10.3	26,824	-0.04%
2023/04/17	3.2	25.12	2	25.15	25.25	1.2	26,845	0.00%
2023/04/13	1	25.20	0	0.00	25.30	1	26,870	0.00%
2023/04/12	14.3	25.17	2	25.15	25.30	12.3	26,846	0.05%
2023/04/11	1.1	25.15	34	25.15	25.25	-32.9	26,870	-0.12%
2023/04/10	1	24.95	5	24.90	25.00	-4	26,754	-0.01%
2023/04/07	12.6	25.00	0.2	25.05	25.00	12.4	26,718	0.05%
2023/04/06	6	25.45	15	25.50	25.45	-9	26,524	-0.03%
2023/03/31	3.2	25.06	13	25.22	25.30	-9.8	25,953	-0.04%
2023/03/30	3	24.93	102.5	25.00	25.00	-99.5	25,577	-0.39%	大賣/
2023/03/29	25	24.90	8	24.87	24.90	17	25,366	0.07%
2023/03/28	1.1	24.80	0	0.00	24.80	1.1	25,574	0.00%
2023/03/27	2.1	24.65	11	24.75	24.70	-8.9	25,631	-0.03%
2023/03/24	5.4	24.60	10	24.65	24.70	-4.6	25,780	-0.02%
2023/03/23	2	24.50	57	24.56	24.65	-55	25,780	-0.21%
2023/03/22	13	24.34	20.5	24.39	24.45	-7.5	25,746	-0.03%
2023/03/21	0.8	24.02	41.5	24.13	23.95	-40.8	25,969	-0.16%
2023/03/20	8.3	23.68	31	23.66	23.75	-22.7	25,940	-0.09%
2023/03/17	10.7	23.79	10	23.85	23.70	0.7	25,820	0.00%
2023/03/16	110.3	23.57	11	23.63	23.55	99.3	25,737	0.39%	大買/
2023/03/15	11.3	24.09	0	0.00	24.00	11.3	25,346	0.04%
2023/03/14	59.8	24.13	34	24.09	24.05	25.8	25,227	0.10%
2023/03/13	47.9	24.27	3	24.30	24.35	44.9	24,999	0.18%
2023/03/10	52.4	24.61	5	24.67	24.55	47.4	24,830	0.19%
2023/03/09	10.2	24.84	5	24.80	24.85	5.2	24,730	0.02%
2023/03/08	17.2	24.98	5	24.99	25.00	12.2	25,046	0.05%
2023/03/07	0.3	25.00	13.1	24.99	25.00	-12.8	25,186	-0.05%
2023/03/06	15.7	24.84	3.7	24.81	24.85	11.9	25,275	0.05%
2023/03/03	14.1	24.70	23	24.67	24.65	-8.9	25,394	-0.04%
2023/03/02	17.3	24.69	0.1	24.75	24.70	17.2	25,413	0.07%
2023/03/01	31.6	24.75	12	24.85	24.80	19.6	25,464	0.08%
2023/02/24	5.2	24.90	35.7	24.90	24.95	-30.5	25,274	-0.12%
2023/02/23	13	24.89	12.6	24.98	24.95	0.4	24,712	0.00%
2023/02/22	47.2	24.72	14	24.85	24.90	33.2	24,520	0.14%
2023/02/21	137.4	24.77	39.2	24.82	24.75	98.2	24,211	0.41%	大買/
2023/02/20	6.1	25.98	49.1	25.82	26.00	-43	22,032	-0.20%
2023/02/17	11	25.25	23	25.39	25.40	-12	22,020	-0.05%
2023/02/16	11	25.10	0	0.00	25.10	11	22,302	0.05%
2023/02/15	28	25.04	13	25.16	25.05	15	22,859	0.07%
2023/02/14	10	25.29	5	25.32	25.25	5	22,744	0.02%
2023/02/13	30.1	24.87	44.6	25.13	25.20	-14.5	22,744	-0.06%
2023/02/10	32.1	24.70	15	24.75	24.70	17.1	22,403	0.08%
2023/02/09	1	24.55	0	0.00	24.60	1	22,403	0.00%
2023/02/08	35	24.55	10	24.80	24.50	25	22,448	0.11%
2023/02/07	12.1	24.45	1	24.55	24.40	11.1	22,204	0.05%
2023/02/06	15.9	24.53	0	0.00	24.50	15.9	22,109	0.07%
2023/02/03	4	24.65	0	0.00	24.70	4	21,991	0.02%
2023/02/02	6.5	24.65	1	24.65	24.65	5.5	22,066	0.03%
2023/02/01	11.5	24.65	0	24.65	24.65	11.4	21,983	0.05%
2023/01/31	11.7	24.61	0	0.00	24.50	11.7	22,091	0.05%
2023/01/30	7.4	24.54	33.2	24.64	24.90	-25.9	21,892	-0.12%
2023/01/17	16.1	24.27	0	0.00	24.15	16.1	21,493	0.07%
2023/01/16	4.1	24.43	10	24.50	24.45	-5.9	21,542	-0.03%
2023/01/13	1	24.30	1	24.35	24.25	0	21,747	0.00%
2023/01/12	1.1	24.15	0	0.00	24.05	1.1	22,253	0.00%
2023/01/11	11.1	24.26	0	0.00	24.20	11.1	22,618	0.05%
2023/01/10	2	24.40	0.1	24.60	24.50	1.9	23,176	0.01%
2023/01/09	1.3	24.45	16.5	24.47	24.60	-15.2	23,482	-0.06%
2023/01/06	6.1	23.96	0	0.00	23.95	6.1	23,520	0.03%
2023/01/05	0	0.00	1.2	24.01	24.00	-1.2	24,293	0.00%
2023/01/04	10.4	23.82	1	23.85	23.80	9.4	24,469	0.04%
2023/01/03	1.3	23.93	0.1	24.15	24.00	1.2	24,994	0.00%
2022/12/29	6.2	23.92	1.9	24.04	24.10	4.3	25,674	0.02%
2022/12/28	1.1	24.07	0	0.00	24.05	1.1	25,844	0.00%
2022/12/26	5	24.19	0	0.00	24.15	5	26,483	0.02%
2022/12/23	10.1	24.05	0	0.00	24.10	10.1	26,908	0.04%
2022/12/22	3.3	24.29	27	24.20	24.35	-23.7	27,330	-0.09%
2022/12/21	11.2	24.01	1.3	24.07	24.10	9.9	27,681	0.04%
2022/12/20	10.3	23.99	1	23.95	24.00	9.3	27,990	0.03%
2022/12/19	1	24.05	0.1	24.40	24.30	0.9	28,030	0.00%
2022/12/16	15.1	24.27	0	0.00	24.25	15.1	28,079	0.05%
2022/12/15	1.2	24.48	0.1	24.75	24.60	1.1	28,313	0.00%
2022/12/14	5.4	24.57	11.4	24.51	24.65	-6	28,358	-0.02%
2022/12/13	16	24.24	0	24.30	24.20	16	28,309	0.06%
2022/12/12	12.5	24.50	0	0.00	24.55	12.5	27,953	0.04%
2022/12/09	0.3	24.65	12	24.73	24.65	-11.7	28,309	-0.04%
2022/12/08	10	24.25	10	24.50	24.65	0	28,421	0.00%
2022/12/07	1.1	24.39	14	24.48	24.40	-12.9	28,384	-0.05%
2022/12/06	103.5	24.25	0.8	24.27	24.20	102.6	28,176	0.36%	大買/鉅額交易
2022/12/05	4	24.36	2	24.45	24.25	2	28,230	0.01%
2022/12/02	9.7	24.30	1	24.40	24.15	8.7	28,164	0.03%
2022/12/01	14.5	24.96	10	24.50	24.60	4.5	28,065	0.02%
2022/11/30	10	24.59	13	24.77	24.80	-3	27,907	-0.01%
2022/11/29	0	0.00	31	24.50	24.50	-31	27,597	-0.11%
2022/11/28	8.7	23.96	1	23.85	24.10	7.7	27,285	0.03%
2022/11/25	13.5	23.98	0	0.00	24.15	13.5	27,359	0.05%
2022/11/24	22.7	24.10	8.2	24.15	24.25	14.5	27,342	0.05%
2022/11/23	6.5	23.81	0.1	24.05	24.00	6.4	27,320	0.02%
2022/11/22	1.5	23.70	1	23.65	23.75	0.5	27,186	0.00%
2022/11/21	8.7	23.60	0	0.00	23.75	8.7	27,053	0.03%
2022/11/18	18.2	23.57	0	0.00	23.70	18.2	26,863	0.07%
2022/11/17	7.2	23.69	0	0.00	23.75	7.2	26,730	0.03%
2022/11/16	1.4	24.11	1	23.95	24.00	0.4	26,587	0.00%
2022/11/15	3	24.02	3	24.17	24.20	0	26,305	0.00%
2022/11/14	2.1	24.00	0	0.00	24.05	2.1	25,900	0.01%
2022/11/11	2	23.55	1	23.90	24.00	1	25,449	0.00%
2022/11/10	1.7	23.30	2	23.30	23.20	-0.3	24,852	0.00%
2022/11/09	4	23.41	50	23.45	23.45	-46	24,785	-0.19%
2022/11/08	12	23.50	1	23.40	23.50	11	24,490	0.04%
2022/11/07	2	23.30	1	23.50	23.50	1	24,427	0.00%
2022/11/04	2.6	22.95	0	0.00	23.05	2.6	24,457	0.01%
2022/11/03	56.6	23.05	2	23.10	23.05	54.6	24,429	0.22%
2022/11/02	0.5	23.37	10	23.30	23.25	-9.5	24,583	-0.04%
2022/11/01	1.5	23.39	4	23.40	23.40	-2.5	24,560	-0.01%
2022/10/31	2.4	23.36	0	0.00	23.20	2.4	24,549	0.01%
2022/10/28	11	23.16	0	0.00	23.15	11	24,458	0.04%
2022/10/27	1.3	23.14	20	23.15	23.10	-18.8	24,668	-0.08%
2022/10/26	1	23.05	8	23.30	23.20	-7	24,592	-0.03%
2022/10/25	4.4	22.52	0	0.00	22.80	4.4	24,368	0.02%
2022/10/24	22.5	22.77	0	0.00	22.85	22.5	24,346	0.09%
2022/10/21	29.4	22.91	4	23.05	22.95	25.4	24,367	0.10%
2022/10/20	15.6	22.18	6	22.41	22.55	9.6	24,420	0.04%
2022/10/19	23.7	22.71	0	0.00	22.50	23.7	24,148	0.10%
2022/10/18	22.5	22.90	0.4	23.15	23.00	22.1	24,006	0.09%
2022/10/17	47	23.08	3	23.18	23.10	44	23,675	0.19%
2022/10/14	31.3	23.63	229	23.65	23.55	-197.7	23,619	-0.84%	大賣/鉅額交易
2022/10/13	35.3	23.81	10	23.70	23.75	25.3	23,349	0.11%
2022/10/12	3.4	24.28	0	0.00	24.60	3.4	22,797	0.01%
2022/10/11	44.1	24.55	12.8	24.48	24.40	31.3	22,867	0.14%
2022/10/07	0.9	25.37	101.2	25.35	25.30	-100.3	22,305	-0.45%	大賣/
2022/10/06	0.5	25.41	0	0.00	25.45	0.5	22,453	0.00%
2022/10/05	16.1	25.26	0.1	25.50	25.25	16	22,312	0.07%
2022/10/04	13.4	25.34	2	25.35	25.30	11.4	22,603	0.05%
2022/10/03	12.5	25.36	0	0.00	25.35	12.5	23,041	0.05%
2022/09/30	231.1	25.85	10	25.91	25.75	221.1	22,887	0.97%	大買/鉅額交易
2022/09/29	29.6	26.05	0.1	26.10	26.10	29.6	22,759	0.13%
2022/09/28	218.2	26.05	2.1	26.06	26.10	216.1	22,658	0.95%	大買/鉅額交易
2022/09/27	207.1	26.20	0	0.00	26.15	207.1	22,376	0.93%	大買/鉅額交易
2022/09/26	19.4	26.49	1	26.35	26.35	18.4	22,217	0.08%
2022/09/23	17.6	26.81	2	26.80	26.75	15.6	22,276	0.07%
2022/09/22	20.8	26.83	0	0.00	26.80	20.8	22,245	0.09%
2022/09/21	4.1	27.29	1	27.30	27.30	3.1	21,945	0.01%
2022/09/20	2	27.35	0	0.00	27.40	2	21,898	0.01%
2022/09/19	0.2	27.50	0.6	27.50	27.40	-0.4	21,916	0.00%
2022/09/16	3.5	27.36	0	0.00	27.40	3.5	21,998	0.02%
2022/09/15	0	27.55	0	0.00	27.55	0	21,723	0.00%
2022/09/14	20.3	27.47	3	27.50	27.40	17.3	21,826	0.08%
2022/09/13	1.3	27.81	9.7	27.84	27.75	-8.4	21,825	-0.04%
2022/09/12	2.2	27.57	100	27.70	27.75	-97.8	21,909	-0.45%
2022/09/08	3	27.43	0.2	27.55	27.50	2.8	22,215	0.01%
2022/09/07	124.8	27.40	0	0.00	27.30	124.8	22,493	0.55%	大買/鉅額交易
2022/09/06	2.1	27.70	1.3	27.76	27.80	0.8	22,502	0.00%
2022/09/05	4.9	27.54	0.1	27.65	27.55	4.8	22,607	0.02%
2022/09/02	4.2	27.63	0	0.00	27.60	4.2	22,677	0.02%
2022/09/01	14.3	27.68	3.1	27.80	27.65	11.2	22,680	0.05%
2022/08/31	6.3	28.02	7.8	28.13	28.20	-1.5	22,507	-0.01%
2022/08/30	5.1	27.67	72	27.75	27.65	-66.9	22,279	-0.30%
2022/08/29	77.6	27.65	0	0.00	27.70	77.6	22,262	0.35%
2022/08/26	5.6	27.98	10	28.00	28.00	-4.4	22,205	-0.02%
2022/08/25	2.1	27.80	2	27.93	27.80	0.1	22,389	0.00%
2022/08/24	9.7	27.53	3	27.60	27.65	6.7	22,660	0.03%
2022/08/23	9.5	27.55	0	0.00	27.55	9.5	23,486	0.04%
2022/08/22	8.6	27.85	1	27.90	27.80	7.6	23,625	0.03%
2022/08/19	1.1	28.06	0	0.00	28.05	1.1	23,772	0.00%
2022/08/18	11.6	28.03	0	0.00	28.05	11.6	24,571	0.05%
2022/08/17	4.3	28.19	0	0.00	28.25	4.3	24,592	0.02%
2022/08/16	3.5	28.26	8	28.20	28.30	-4.5	24,579	-0.02%
2022/08/15	3.1	28.40	0	0.00	28.35	3.1	24,915	0.01%
2022/08/12	1	28.43	2	28.50	28.45	-1	25,136	0.00%
2022/08/11	6.1	28.45	12	28.45	28.50	-5.9	25,489	-0.02%
2022/08/10	3.6	28.24	22	28.03	28.15	-18.4	25,919	-0.07%
2022/08/09	4	27.99	0	0.00	28.10	4	26,201	0.02%
2022/08/08	5.3	27.53	0	0.00	27.60	5.3	26,293	0.02%
2022/08/05	57	27.50	5	27.48	27.55	52	26,864	0.19%
2022/08/04	0.6	27.22	2	27.10	27.30	-1.4	27,340	0.00%
2022/08/03	6.3	27.02	2.1	26.91	27.20	4.2	27,583	0.02%
2022/08/02	14.2	27.07	89	27.35	27.35	-74.8	28,013	-0.27%
2022/08/01	3.3	27.30	0	0.00	27.20	3.3	28,162	0.01%
2022/07/29	46.7	27.43	4	27.40	27.50	42.7	28,435	0.15%
2022/07/28	222.2	27.59	0	0.00	27.65	222.2	28,289	0.79%	大買/鉅額交易
2022/07/27	12.5	29.12	318	29.19	29.35	-305.6	28,025	-1.09%	大賣/鉅額交易
2022/07/26	12.3	29.24	72	29.25	29.20	-59.7	27,904	-0.21%
2022/07/25	15	29.18	1	29.45	29.15	14	27,790	0.05%
2022/07/22	101	28.75	119	28.74	29.05	-18	27,909	-0.06%	大買/大賣/
2022/07/21	6	28.03	2	28.20	28.45	4	27,922	0.01%
2022/07/20	13	28.15	2	28.20	27.85	11	27,933	0.04%
2022/07/19	0.1	27.95	5	27.80	27.85	-4.9	27,927	-0.02%
2022/07/18	8	27.69	7.1	27.97	28.00	1	28,027	0.00%
2022/07/15	16.2	27.15	1	27.15	27.20	15.2	27,870	0.05%
2022/07/14	6	27.33	0	0.00	27.40	6	27,967	0.02%
2022/07/13	4	27.13	14.5	26.94	27.10	-10.5	27,947	-0.04%
2022/07/12	23.3	26.48	25	26.70	26.50	-1.7	28,125	-0.01%
2022/07/11	329.3	27.26	5	27.22	27.05	324.3	27,990	1.16%	大買/鉅額交易
2022/07/08	43.2	28.42	0	0.00	28.30	43.2	28,352	0.15%
2022/07/07	26.1	28.39	12	28.43	28.60	14.1	28,510	0.05%
2022/07/06	152.2	28.71	1	29.15	28.60	151.2	28,719	0.53%	大買/鉅額交易
2022/07/05	1.2	29.22	1	29.25	29.05	0.2	29,133	0.00%
2022/07/04	101	29.30	3	29.00	28.95	98	29,590	0.33%	大買/
2022/07/01	22.2	29.04	8.5	29.13	29.10	13.7	30,456	0.04%
2022/06/30	70	29.11	0.2	29.25	29.00	69.9	30,507	0.23%
2022/06/29	102.2	29.40	1.1	29.50	29.40	101.1	30,565	0.33%	大買/鉅額交易
2022/06/28	7	29.64	8.2	29.80	29.70	-1.2	30,665	0.00%
2022/06/27	3	29.70	2.1	29.90	29.70	0.9	30,904	0.00%
2022/06/24	0.7	29.55	4.3	29.64	29.65	-3.6	31,025	-0.01%
2022/06/23	0	0.00	2.3	29.26	29.40	-2.3	31,097	-0.01%
2022/06/22	22.2	28.97	1.2	29.01	28.95	21	30,976	0.07%
2022/06/21	5	29.50	8.1	29.53	29.50	-3.1	30,840	-0.01%
2022/06/20	1.3	28.93	2.2	29.44	29.00	-0.9	30,838	0.00%
2022/06/17	15.6	29.03	0.3	29.35	29.10	15.3	30,830	0.05%
2022/06/16	1.1	29.83	11.2	29.55	29.50	-10.1	30,482	-0.03%
2022/06/15	4.2	29.10	1	29.25	29.15	3.2	30,603	0.01%
2022/06/14	6.5	29.01	4	28.93	29.45	2.5	30,745	0.01%
2022/06/13	19	28.86	1	28.90	28.90	18	30,810	0.06%
2022/06/10	1	29.15	0	0.00	29.15	1	30,665	0.00%
2022/06/09	14	29.04	5.4	29.11	29.15	8.6	30,719	0.03%
2022/06/08	0	0.00	0	29.55	29.50	0	30,664	0.00%
2022/06/07	11	29.37	0.3	29.45	29.35	10.7	30,891	0.03%
2022/06/02	4	29.54	0	29.65	29.55	4	31,306	0.01%
2022/06/01	80.4	29.80	8	30.00	29.80	72.4	31,558	0.23%
2022/05/31	2	29.83	4	30.40	30.60	-2	31,353	-0.01%
2022/05/30	0	0.00	24	29.84	30.05	-24	30,566	-0.08%
2022/05/27	1	29.40	8	29.23	29.40	-7	30,477	-0.02%
2022/05/26	60	28.85	0	0.00	28.80	60	30,519	0.20%
2022/05/25	5.5	29.55	1	29.55	29.55	4.5	30,243	0.01%
2022/05/24	6.1	29.49	0	0.00	29.45	6.1	30,635	0.02%
2022/05/23	9.3	29.39	21	29.33	29.45	-11.7	30,589	-0.04%
2022/05/20	105.1	29.13	5	28.95	28.90	100.1	30,556	0.33%	大買/
2022/05/19	35.3	28.78	0	0.00	28.75	35.3	30,358	0.12%
2022/05/18	17	29.35	36	29.43	29.60	-19	29,968	-0.06%
2022/05/17	52.5	28.78	0	0.00	28.60	52.5	29,719	0.18%
2022/05/16	35.5	29.03	11	29.20	29.10	24.5	29,628	0.08%
2022/05/13	18.1	29.12	2	29.40	29.45	16.1	29,513	0.05%
2022/05/12	37.4	29.66	121.2	29.57	29.50	-83.8	29,045	-0.29%	大賣/
2022/05/11	6.1	30.21	6	30.50	30.65	0.1	28,676	0.00%
2022/05/10	18.4	29.97	6	29.83	30.35	12.4	28,560	0.04%
2022/05/09	43.3	30.76	29	30.88	30.70	14.3	28,178	0.05%
2022/05/06	9.3	31.64	0	0.00	31.80	9.3	28,159	0.03%
2022/05/05	2.3	32.45	141.5	32.10	32.10	-139.2	28,325	-0.49%	大賣/鉅額交易
2022/05/04	5	32.51	2	32.45	32.40	3	28,119	0.01%
2022/05/03	14.2	32.84	205	33.06	32.70	-190.8	28,203	-0.68%	大賣/鉅額交易
2022/04/29	2	33.48	25	33.59	33.85	-23	27,989	-0.08%
2022/04/28	2	33.05	24	33.22	33.30	-22	27,975	-0.08%
2022/04/27	6.3	32.97	5	33.10	33.20	1.3	27,580	0.00%
2022/04/26	8	32.94	1.1	33.17	33.45	6.9	27,301	0.03%
2022/04/25	8.3	32.59	18.2	32.47	32.45	-9.9	26,959	-0.04%
2022/04/22	2	32.50	32.4	32.44	33.00	-30.4	26,784	-0.11%
2022/04/21	17.3	32.27	0	0.00	32.20	17.3	26,673	0.06%
2022/04/20	9.3	32.10	7	32.43	32.50	2.3	26,892	0.01%
2022/04/19	18.5	32.07	25	32.49	32.15	-6.5	26,908	-0.02%
2022/04/18	27.3	31.98	20.2	32.21	32.20	7.1	26,963	0.03%
2022/04/15	10.6	33.39	9	33.54	33.30	1.6	26,415	0.01%
2022/04/14	20	33.73	103.9	34.95	33.35	-83.9	26,342	-0.32%	大賣/
2022/04/13	1.2	35.11	69.1	35.24	35.25	-67.9	25,645	-0.26%
2022/04/12	6	34.97	8.1	35.06	35.15	-2.1	25,441	-0.01%
2022/04/11	39	35.38	35.1	35.28	35.35	3.9	25,024	0.02%
2022/04/08	4	34.25	29	34.75	34.85	-25	24,284	-0.10%
2022/04/07	59.2	34.45	13.4	34.33	33.75	45.7	23,842	0.19%
2022/04/06	42	33.50	17.1	33.46	34.05	25	22,977	0.11%
2022/04/01	17.2	32.87	11.1	33.05	33.00	6.1	22,610	0.03%
2022/03/31	4	33.09	14.3	33.09	33.05	-10.3	22,363	-0.05%
2022/03/30	12.1	32.80	12.1	32.81	32.85	0	22,078	0.00%
2022/03/29	4	32.25	8.1	32.28	32.30	-4.1	21,769	-0.02%
2022/03/28	2	31.63	3.5	31.78	32.10	-1.5	21,517	-0.01%
2022/03/25	2	31.70	8.2	31.76	31.80	-6.2	21,349	-0.03%
2022/03/24	16	31.71	3.9	31.71	31.80	12.1	21,255	0.06%
2022/03/23	101	31.60	24	31.58	31.70	77	21,237	0.36%	大買/
2022/03/22	1	31.25	2	31.25	31.40	-1	20,979	0.00%
2022/03/18	106.1	31.11	3.6	31.26	31.05	102.4	20,610	0.50%	大買/鉅額交易
2022/03/17	0	0.00	23.3	30.95	30.90	-23.3	20,246	-0.12%
2022/03/16	0	0.00	18	30.42	30.50	-18	19,838	-0.09%
2022/03/15	1	30.00	29	30.01	30.10	-28	19,599	-0.14%
2022/03/14	2.4	29.98	12	30.00	30.05	-9.6	19,488	-0.05%
2022/03/11	19	29.81	10	29.95	29.95	9	19,522	0.05%
2022/03/10	85	29.70	29	29.83	29.90	56	19,461	0.29%
2022/03/09	7.2	28.90	0	0.00	28.80	7.2	19,237	0.04%
2022/03/08	10	28.89	114	28.41	28.95	-104	19,069	-0.55%	大賣/鉅額交易
2022/03/07	21.3	29.08	304	29.10	29.20	-282.7	18,755	-1.51%	大賣/鉅額交易
2022/03/04	7	29.64	20	29.70	29.70	-13	18,877	-0.07%
2022/03/03	0.1	29.95	0	0.00	29.95	0.1	18,961	0.00%
2022/03/02	11	29.70	11	29.89	29.90	0	19,008	0.00%
2022/03/01	5	29.77	10	29.90	29.80	-5	18,859	-0.03%
2022/02/25	13.1	29.27	32.7	29.27	29.45	-19.6	19,000	-0.10%
2022/02/24	16.1	29.52	3.3	29.43	29.60	12.8	18,467	0.07%
2022/02/23	4.1	30.01	10.1	29.95	30.00	-6	18,052	-0.03%
2022/02/22	20.3	29.86	7	29.82	30.00	13.3	18,132	0.07%
2022/02/21	12.1	30.14	13.8	30.20	30.20	-1.7	17,846	-0.01%
2022/02/18	0.2	30.42	1.1	30.41	30.35	-0.9	17,825	-0.01%
2022/02/17	3.6	30.56	0	0.00	30.50	3.6	17,913	0.02%
2022/02/16	1.2	30.76	24	30.60	30.65	-22.8	17,857	-0.13%
2022/02/15	7.1	30.32	0	0.00	30.25	7.1	17,736	0.04%
2022/02/14	1	30.20	3	30.15	30.35	-2	18,057	-0.01%
2022/02/11	0.2	30.20	19	30.10	30.40	-18.8	18,304	-0.10%
2022/02/10	13.2	30.20	10	30.17	30.30	3.2	18,248	0.02%
2022/02/09	5	30.15	63.3	30.21	30.35	-58.3	18,159	-0.32%
2022/02/08	4.2	30.14	4	30.00	30.10	0.2	17,802	0.00%
2022/02/07	3.4	29.49	181	29.95	29.95	-177.6	17,460	-1.02%	大賣/鉅額交易
2022/01/26	0.5	28.95	0.5	28.98	29.00	0	16,923	0.00%
2022/01/25	63	28.42	225	28.55	28.85	-162	16,852	-0.96%	大賣/鉅額交易
2022/01/24	90	28.49	90	28.74	28.85	0	16,611	0.00%
2022/01/21	3	28.72	5	28.72	28.85	-2	16,652	-0.01%
2022/01/20	0	0.00	4.6	28.87	28.95	-4.6	16,580	-0.03%
2022/01/19	1	29.00	0	0.00	29.00	1	16,539	0.01%
2022/01/18	2	29.25	2	29.20	29.20	0	16,580	0.00%
2022/01/17	5	29.10	3	29.20	29.20	2	16,515	0.01%
2022/01/14	15	29.46	7	29.71	29.50	8	16,375	0.05%
2022/01/13	3	29.55	77.2	29.61	29.90	-74.2	16,353	-0.45%
2022/01/12	6.4	29.18	7	29.32	29.40	-0.6	16,038	0.00%
2022/01/11	2	29.15	21	29.21	29.30	-19	15,830	-0.12%
2022/01/10	0	0.00	0.6	28.90	28.95	-0.6	15,589	0.00%
2022/01/07	29	28.95	41.1	28.94	28.95	-12.1	15,599	-0.08%
2022/01/06	2.1	28.45	50.9	28.43	28.55	-48.7	15,267	-0.32%
2022/01/05	29	28.10	35.2	28.15	28.20	-6.2	14,964	-0.04%
2022/01/04	5	28.01	4.1	28.00	28.10	0.9	15,078	0.01%
2022/01/03	0.1	28.10	32	28.15	28.00	-31.9	15,109	-0.21%
2021/12/30	0	28.00	205	28.06	28.05	-205	15,184	-1.35%	大賣/鉅額交易
2021/12/29	2	28.05	1.2	28.13	28.05	0.8	15,235	0.01%
2021/12/28	31	28.00	3	27.97	28.00	28	15,216	0.18%
2021/12/27	0	0.00	104	27.95	27.95	-104	15,232	-0.68%	大賣/鉅額交易
2021/12/24	1	27.90	0	0.00	27.95	1	15,526	0.01%
2021/12/23	0	0.00	3.6	27.86	27.90	-3.6	15,713	-0.02%
2021/12/22	3	27.83	0	0.00	27.90	3	15,935	0.02%
2021/12/20	31	27.75	5	27.90	27.80	26	16,105	0.16%
2021/12/17	0	27.90	26	27.95	28.00	-26	16,162	-0.16%
2021/12/16	2	27.70	0.1	27.85	27.85	2	16,103	0.01%
2021/12/15	3	27.68	5	27.70	27.70	-2	16,649	-0.01%
2021/12/14	6.3	27.72	0	0.00	27.75	6.3	17,018	0.04%
2021/12/13	3	27.93	10	27.95	27.85	-7	17,039	-0.04%
2021/12/10	1	27.90	7	27.95	27.95	-6	16,974	-0.04%
2021/12/09	4	27.91	10	28.00	28.00	-6	17,054	-0.04%
2021/12/08	2	27.90	1	28.00	28.00	1	17,096	0.01%
2021/12/07	26	27.88	17.9	28.00	28.00	8.1	17,150	0.05%
2021/12/06	0	0.00	2	27.85	27.90	-2	17,161	-0.01%
2021/12/03	0	27.75	103.1	27.75	27.85	-103	17,375	-0.59%	大賣/鉅額交易
2021/12/02	0	0.00	4	27.59	27.70	-4	17,391	-0.02%
2021/12/01	5	27.15	28.1	27.17	27.55	-23.1	17,536	-0.13%
2021/11/30	6	27.16	112	27.39	26.95	-106	17,713	-0.60%	大賣/鉅額交易
2021/11/29	24	27.27	6	27.18	27.20	18	17,555	0.10%
2021/11/26	10	27.53	0	0.00	27.60	10	18,159	0.06%
2021/11/25	0	0.00	0.5	28.00	27.90	-0.5	19,582	0.00%
2021/11/24	0	0.00	106.3	28.00	28.00	-106.3	20,638	-0.51%	大賣/鉅額交易
2021/11/23	9	27.32	0	0.00	27.40	9	21,097	0.04%
2021/11/22	1	27.35	1.1	27.26	27.50	-0.1	21,440	0.00%
2021/11/19	20.5	27.70	13	27.77	27.65	7.5	21,606	0.03%
2021/11/18	53	27.90	25	27.87	27.95	28	22,181	0.13%
2021/11/17	1	27.85	4	27.89	27.95	-3	22,368	-0.01%
2021/11/16	12	27.85	11	27.90	27.90	1	22,525	0.00%
2021/11/15	0.4	27.80	102.2	27.90	27.95	-101.7	22,819	-0.45%	大賣/鉅額交易
2021/11/12	12.2	27.60	1	27.65	27.60	11.2	22,868	0.05%
2021/11/11	0.7	27.60	179	27.70	27.75	-178.3	23,019	-0.77%	大賣/鉅額交易
2021/11/10	3	27.22	18	27.39	27.35	-15	22,766	-0.07%
2021/11/09	0.2	26.90	0.4	26.90	27.00	-0.2	22,490	0.00%
2021/11/08	2.9	26.80	1	26.80	26.90	1.9	22,524	0.01%
2021/11/05	2.1	26.75	0.1	26.70	26.80	2	22,508	0.01%
2021/11/04	2	26.73	1.2	26.74	26.70	0.8	22,650	0.00%
2021/11/03	2	26.65	0	0.00	26.70	2	22,821	0.01%
2021/11/02	2.2	26.70	26.1	26.70	26.70	-23.9	22,957	-0.10%
2021/11/01	10	26.67	0	0.00	26.65	10	23,062	0.04%
2021/10/29	3	26.43	1	26.50	26.55	2	23,108	0.01%
2021/10/28	4	26.65	2	26.63	26.60	2	22,959	0.01%
2021/10/27	1.1	26.74	0	0.00	26.75	1.1	23,112	0.00%
2021/10/26	3	26.55	7.3	26.60	26.65	-4.3	23,197	-0.02%
2021/10/25	11	26.35	0	0.00	26.35	11	23,185	0.05%
2021/10/22	2	26.40	0.5	26.45	26.45	1.5	23,368	0.01%
2021/10/21	0.1	26.31	26.5	26.47	26.50	-26.4	23,477	-0.11%
2021/10/20	1	26.25	0.1	26.25	26.30	0.9	23,426	0.00%
2021/10/19	0	0.00	3	26.22	26.25	-3	23,572	-0.01%
2021/10/15	3	26.15	21	26.20	26.20	-18	23,849	-0.08%
2021/10/14	1.3	26.20	10	26.05	26.10	-8.7	23,979	-0.04%
2021/10/13	67	26.15	11.1	26.15	26.15	55.9	24,116	0.23%
2021/10/12	1	25.90	1.1	26.05	26.15	-0.1	24,346	0.00%
2021/10/08	7.2	26.04	0	0.00	26.00	7.2	24,156	0.03%
2021/10/07	2	26.25	4.2	26.25	26.25	-2.2	24,320	-0.01%
2021/10/06	4	25.91	5	26.01	26.05	-1	24,491	0.00%
2021/10/05	6.1	25.94	11	25.94	25.90	-4.9	24,529	-0.02%
2021/10/04	13	26.04	3.5	26.07	26.00	9.5	24,580	0.04%
2021/10/01	11.9	26.06	103.1	26.00	26.10	-91.2	24,614	-0.37%	大賣/
2021/09/30	2.5	26.30	21.8	26.20	26.30	-19.4	24,461	-0.08%
2021/09/29	1	26.15	11	26.30	26.35	-10	24,349	-0.04%
2021/09/28	0	0.00	0	26.45	26.40	0	24,262	0.00%
2021/09/27	0.1	26.50	665.8	26.40	26.40	-665.7	24,322	-2.74%	大賣/鉅額交易
2021/09/24	2.2	26.28	2	26.40	26.30	0.2	24,287	0.00%
2021/09/23	3	26.20	1	26.00	26.25	2	24,375	0.01%
2021/09/22	17	25.90	2	25.85	25.90	15	24,477	0.06%
2021/09/17	9.3	26.38	0	0.00	26.25	9.3	24,030	0.04%
2021/09/16	1	26.30	0	0.00	26.35	1	23,797	0.00%
2021/09/15	2	26.33	1	26.35	26.30	1	23,745	0.00%
2021/09/14	0.5	26.40	1	26.35	26.35	-0.5	23,843	0.00%
2021/09/13	2.1	26.25	10	26.25	26.30	-7.9	23,811	-0.03%
2021/09/10	0.3	26.44	0.4	26.50	26.30	-0.1	23,932	0.00%
2021/09/09	2.1	26.25	0	0.00	26.25	2.1	24,207	0.01%
2021/09/08	3	26.18	0.4	26.35	26.25	2.6	24,179	0.01%
2021/09/07	5.6	26.12	3	26.17	26.25	2.6	24,088	0.01%
2021/09/06	0.1	26.30	2	26.18	26.25	-1.9	23,993	-0.01%
2021/09/03	19	26.25	1	26.30	26.30	18	23,818	0.08%
2021/09/02	10	26.05	8	26.11	26.25	2	23,598	0.01%
2021/09/01	16	26.09	9	26.05	26.05	7	23,230	0.03%
2021/08/31	37.8	26.08	66	26.10	26.60	-28.2	22,507	-0.13%
2021/08/30	130	27.85	8.9	27.84	27.85	121.1	20,942	0.58%	大買/鉅額交易
2021/08/27	103	27.65	30.4	27.50	27.70	72.6	19,846	0.37%	大買/
2021/08/26	139	27.35	0	0.00	27.40	139	19,041	0.73%	大買/鉅額交易
2021/08/25	2	27.28	3	27.32	27.35	-1	18,798	-0.01%
2021/08/24	53	26.97	21	27.18	27.30	32	18,566	0.17%
2021/08/23	77.5	26.89	0	0.00	26.90	77.5	17,996	0.43%
2021/08/20	1	26.85	0	0.00	26.85	1	17,928	0.01%
2021/08/19	2	26.98	6	26.88	26.95	-4	18,302	-0.02%
2021/08/18	1	26.90	123	26.97	27.00	-122	17,916	-0.68%	大賣/鉅額交易
2021/08/17	6	26.67	0	0.00	26.95	6	17,749	0.03%
2021/08/16	3	26.73	11	26.65	26.70	-8	17,505	-0.05%
2021/08/13	1	26.90	8	26.94	26.95	-7	17,345	-0.04%
2021/08/12	0	0.00	153	27.00	27.00	-153	17,308	-0.88%	大賣/鉅額交易
2021/08/11	0	0.00	29	26.95	27.00	-29	17,244	-0.17%
2021/08/10	0	0.00	52.4	26.86	27.00	-52.4	17,443	-0.30%
2021/08/09	1	26.80	7	26.73	26.90	-6	18,082	-0.03%
2021/08/06	0	0.00	5.1	26.86	26.85	-5.1	18,103	-0.03%
2021/08/04	1	26.90	1	26.90	26.90	0	20,131	0.00%
2021/08/03	0	0.00	1	26.85	26.95	-1	20,465	0.00%
2021/08/02	0	0.00	27.5	26.81	26.90	-27.5	20,712	-0.13%
2021/07/30	1	26.50	6	26.57	26.50	-5	20,574	-0.02%
2021/07/29	0	0.00	7	26.53	26.60	-7	20,545	-0.03%
2021/07/28	1	26.30	61	26.36	26.50	-60	20,655	-0.29%
2021/07/27	2.1	26.45	10	26.50	26.50	-7.9	21,197	-0.04%
2021/07/26	24	26.54	5	26.56	26.50	19	21,430	0.09%
2021/07/23	11	26.55	1.3	26.54	26.60	9.7	21,524	0.04%
2021/07/22	3	26.40	8	26.39	26.45	-5	21,421	-0.02%
2021/07/21	0	0.00	7	26.35	26.35	-7	21,320	-0.03%
2021/07/19	13	26.30	5	26.32	26.40	8	21,433	0.04%
2021/07/16	1	26.30	29	26.39	26.50	-28	21,724	-0.13%
2021/07/15	5.2	26.32	12	26.35	26.35	-6.8	21,674	-0.03%
2021/07/14	4	26.20	14	26.29	26.30	-10	21,797	-0.05%
2021/07/13	9	26.26	15	26.23	26.25	-6	21,942	-0.03%
2021/07/12	0	0.00	8	26.25	26.25	-8	22,083	-0.04%
2021/07/09	19.1	26.06	0	0.00	26.20	19.1	22,478	0.08%
2021/07/08	1	26.10	0	0.00	26.20	1	22,743	0.00%
2021/07/07	3.1	26.05	0	0.00	26.15	3.1	22,891	0.01%
2021/07/06	0	0.00	5	26.10	26.15	-5	23,074	-0.02%
2021/07/05	1.2	26.02	1.1	26.00	26.05	0.1	23,161	0.00%
2021/07/02	8	26.00	8.3	25.99	26.00	-0.3	23,201	0.00%
2021/07/01	2	26.05	0	0.00	26.00	2	23,204	0.01%
2021/06/30	1	26.25	7	26.23	26.30	-6	23,240	-0.03%
2021/06/29	0	0.00	5	26.10	26.15	-5	23,187	-0.02%
2021/06/28	3	26.25	0	0.00	26.25	3	23,308	0.01%
2021/06/25	0	0.00	18	26.10	26.15	-18	23,499	-0.08%
2021/06/24	3	25.92	22	25.95	25.95	-19	23,579	-0.08%
2021/06/23	26	25.51	12	25.71	25.90	14	23,683	0.06%
2021/06/22	10	25.40	2	25.50	25.40	8	23,735	0.03%
2021/06/21	15	25.41	17.1	25.40	25.45	-2.1	23,739	-0.01%
2021/06/18	13.1	25.52	8	25.60	25.50	5.1	23,754	0.02%
2021/06/17	1	25.65	1	25.50	25.65	0	23,584	0.00%
2021/06/15	0.1	25.73	2	25.70	25.75	-1.9	23,927	-0.01%
2021/06/11	3	25.85	3	25.80	25.80	0	24,103	0.00%
2021/06/10	0	0.00	1	25.80	25.85	-1	24,358	0.00%
2021/06/09	20	25.70	15	25.78	25.70	5	24,614	0.02%
2021/06/08	0	25.90	20	25.95	25.95	-20	24,734	-0.08%
2021/06/07	0	25.90	0	0.00	25.90	0	25,064	0.00%
2021/06/04	0	25.95	4	25.85	25.95	-4	25,575	-0.02%
2021/06/03	0	0.00	1	25.90	25.95	-1	26,131	0.00%
2021/06/02	5	25.91	9	25.97	26.00	-4	26,310	-0.02%
2021/06/01	3	25.90	1	25.65	25.90	2	26,357	0.01%
2021/05/31	205	25.40	26.2	25.47	25.55	178.8	26,612	0.67%	大買/鉅額交易
2021/05/28	78	25.31	0	0.00	25.40	78	26,718	0.29%
2021/05/27	2	25.30	1	25.35	25.30	1	26,841	0.00%
2021/05/26	0	0.00	1	25.55	25.55	-1	27,010	0.00%
2021/05/25	2	25.40	0	0.00	25.40	2	27,379	0.01%
2021/05/24	4	25.30	12	25.35	25.25	-8	27,482	-0.03%
2021/05/21	7.1	25.33	15	25.50	25.45	-8	27,796	-0.03%
2021/05/20	2	25.20	5	25.25	25.25	-3	27,902	-0.01%
2021/05/19	4	25.45	8	25.43	25.40	-4	27,954	-0.01%
2021/05/18	4	25.51	18	25.50	25.60	-14	28,091	-0.05%
2021/05/17	87.3	24.71	106	24.85	24.95	-18.7	28,481	-0.07%	大賣/
2021/05/14	1.3	25.47	3	25.48	25.55	-1.7	27,862	-0.01%
2021/05/13	112	25.14	3	25.17	25.35	109	27,860	0.39%	大買/鉅額交易
2021/05/12	24.1	25.23	90	25.31	25.40	-65.9	27,438	-0.24%
2021/05/11	10	26.34	30	26.20	26.25	-20	26,033	-0.08%
2021/05/10	101	26.70	1	26.80	26.80	100	25,839	0.39%	大買/
2021/05/07	5.1	26.61	10	26.60	26.65	-5	26,540	-0.02%
2021/05/06	6.1	26.55	2	26.55	26.60	4.1	26,979	0.02%
2021/05/05	21.2	26.25	20	26.30	26.30	1.2	27,096	0.00%
2021/05/04	15	26.20	91	26.02	26.25	-76	27,266	-0.28%
2021/05/03	37.1	26.63	21	26.67	26.60	16.1	26,904	0.06%
2021/04/29	3	26.83	4	26.90	26.95	-1	27,035	0.00%
2021/04/28	2	26.88	1.1	26.86	26.95	0.9	27,148	0.00%
2021/04/27	12	26.90	4	26.95	27.00	8	27,701	0.03%
2021/04/26	1	26.95	7	26.88	27.00	-6	27,763	-0.02%
2021/04/23	102	26.64	51	26.71	26.80	51	27,879	0.18%	大買/
2021/04/22	112	26.82	2	26.80	26.85	110	27,868	0.39%	大買/鉅額交易
2021/04/21	82	27.05	9.2	27.08	27.00	72.8	27,647	0.26%
2021/04/20	37.4	27.16	1	27.15	27.20	36.4	27,540	0.13%
2021/04/19	4	27.11	45.7	27.15	27.25	-41.7	27,496	-0.15%
2021/04/16	4	26.89	16	26.87	26.95	-12	27,294	-0.04%
2021/04/15	11.4	26.79	25	26.83	26.90	-13.6	27,286	-0.05%
2021/04/14	2.1	26.25	22	26.33	26.35	-19.9	26,924	-0.07%
2021/04/13	7	26.23	9	26.23	26.25	-2	26,728	-0.01%
2021/04/12	4.1	26.10	2.1	26.10	26.20	2	26,557	0.01%
2021/04/09	3	26.15	27	26.20	26.15	-24	26,466	-0.09%
2021/04/08	3	26.10	3	26.13	26.20	0	26,487	0.00%
2021/04/07	60	26.10	3	26.12	26.15	57	26,720	0.21%
2021/04/06	53	26.10	2	26.15	26.10	51	26,731	0.19%
2021/04/01	42	26.09	42	26.10	26.10	0	26,703	0.00%
2021/03/31	7	26.10	192	26.07	26.10	-185	26,666	-0.69%	大賣/鉅額交易
2021/03/30	3.1	26.15	2	26.15	26.20	1.1	26,416	0.00%
2021/03/29	77.1	26.20	0	0.00	26.20	77.1	26,210	0.29%
2021/03/26	1	26.10	19	26.15	26.20	-18	26,057	-0.07%
2021/03/25	6.1	25.98	4	26.00	26.05	2.1	25,970	0.01%
2021/03/24	2	25.95	1	25.90	26.00	1	25,933	0.00%
2021/03/23	55	25.95	6	26.00	25.90	49	26,008	0.19%
2021/03/22	12.2	25.94	11	26.00	25.95	1.2	25,951	0.00%
2021/03/19	7.6	25.93	10	26.00	26.05	-2.4	26,046	-0.01%
2021/03/18	43.5	26.10	0	0.00	26.10	43.5	25,737	0.17%
2021/03/17	16	26.09	19	26.13	26.00	-3	25,731	-0.01%
2021/03/16	2.5	26.18	1.2	26.20	26.20	1.3	25,656	0.01%
2021/03/15	76	26.06	21	26.05	26.10	55	25,622	0.21%
2021/03/12	69.1	25.94	2	25.90	25.95	67.1	25,843	0.26%
2021/03/11	18.1	26.02	11.8	26.02	25.90	6.3	25,925	0.02%
2021/03/10	10	25.94	39	25.98	26.00	-29	25,775	-0.11%
2021/03/09	76	25.65	32	25.53	25.70	44	25,339	0.17%
2021/03/08	63.1	25.20	0	0.00	25.15	63.1	25,064	0.25%
2021/03/05	38	24.99	0	0.00	25.05	38	25,058	0.15%
2021/03/04	2	25.03	0	0.00	25.10	2	25,593	0.01%
2021/03/03	1	25.30	9.1	25.22	25.25	-8.1	25,461	-0.03%
2021/03/02	35	25.22	16.2	25.46	25.15	18.8	25,283	0.07%
2021/02/26	22	25.35	0	0.00	25.25	22	25,295	0.09%
2021/02/25	2	25.75	34	25.51	25.75	-32	24,685	-0.13%
2021/02/24	34	25.40	173	25.39	25.35	-139	24,484	-0.57%	大賣/鉅額交易
2021/02/23	2	25.28	32	25.12	25.25	-30	24,729	-0.12%
2021/02/22	70	24.86	25	24.97	24.85	45	24,809	0.18%
2021/02/19	4	24.73	8.2	24.79	24.90	-4.2	25,091	-0.02%
2021/02/18	16	24.95	43	24.96	24.90	-27	25,108	-0.11%
2021/02/17	47.2	24.59	44	24.80	24.70	3.2	25,169	0.01%
2021/02/05	10	24.04	0	0.00	24.10	10	24,668	0.04%
2021/02/04	105	23.86	0	0.00	24.00	105	24,738	0.42%	大買/鉅額交易
2021/02/03	29	24.01	0	0.00	23.95	29	25,528	0.11%
2021/02/02	5	24.09	3	24.20	24.10	2	25,657	0.01%
2021/02/01	37.3	23.82	0	0.00	23.90	37.3	25,792	0.14%
2021/01/29	43.3	23.85	0	23.95	23.60	43.3	25,749	0.17%
2021/01/28	29.1	24.01	0	0.00	24.00	29.1	24,919	0.12%
2021/01/27	43.3	24.25	9	24.23	24.20	34.3	24,495	0.14%
2021/01/26	12	24.20	0	0.00	24.10	12	24,330	0.05%
2021/01/25	55	24.23	0	0.00	24.25	55	24,011	0.23%
2021/01/22	32	24.34	10.2	24.31	24.30	21.8	24,061	0.09%
2021/01/21	34	24.54	0	0.00	24.50	34	23,998	0.14%
2021/01/20	54.8	24.65	0.2	24.70	24.55	54.6	23,734	0.23%
2021/01/19	18	24.89	13	24.89	24.90	5	23,204	0.02%
2021/01/18	39	24.89	10	24.90	24.90	29	23,246	0.12%
2021/01/15	62.2	25.08	1.3	25.12	25.00	60.9	23,093	0.26%
2021/01/14	6.3	25.22	30	25.28	25.20	-23.7	23,056	-0.10%
2021/01/13	3	25.30	67.1	25.30	25.30	-64.1	23,141	-0.28%
2021/01/12	73.5	25.26	87	25.22	25.30	-13.6	23,295	-0.06%
2021/01/11	7	25.36	60	25.44	25.50	-53	23,462	-0.23%
2021/01/08	3.1	25.28	20.7	25.49	25.50	-17.6	23,573	-0.07%
2021/01/07	6	25.17	0	0.00	25.20	6	23,465	0.03%
2021/01/06	61.7	25.14	0	0.00	25.20	61.7	23,392	0.26%
2021/01/05	0	0.00	7.5	25.21	25.30	-7.5	23,250	-0.03%
2021/01/04	91	25.34	65	25.45	25.35	26	23,389	0.11%
2020/12/31	20	25.40	22	25.54	25.55	-2	23,478	-0.01%
2020/12/30	12	25.59	134	25.29	25.70	-122	23,358	-0.52%	大賣/鉅額交易
2020/12/29	0	25.00	2	24.95	25.00	-2	23,076	-0.01%
2020/12/28	98	24.95	14	24.95	24.95	84	23,218	0.36%
2020/12/25	1	25.00	0	0.00	25.00	1	23,198	0.00%
2020/12/24	4	25.00	0	0.00	24.95	4	23,221	0.02%
2020/12/23	2	24.98	0	0.00	24.95	2	23,360	0.01%
2020/12/22	12	25.19	6	25.20	25.00	6	23,614	0.03%
2020/12/21	5	25.25	102	25.20	25.30	-97	24,413	-0.40%	大賣/
2020/12/18	1	25.20	1	25.35	25.15	0	24,630	0.00%
2020/12/17	0	0.00	27	25.33	25.30	-27	25,044	-0.11%
2020/12/16	5.1	25.15	0	0.00	25.25	5.1	25,276	0.02%
2020/12/15	24	24.89	2	24.90	24.85	22	25,416	0.09%
2020/12/14	7	25.01	1	25.00	25.00	6	25,176	0.02%
2020/12/11	3	25.07	39	25.07	25.10	-36	25,001	-0.14%
2020/12/10	33	25.01	16	25.05	25.00	17	24,867	0.07%
2020/12/09	1	25.00	3	25.05	25.10	-2	24,773	-0.01%
2020/12/08	49.4	24.97	22	24.99	25.05	27.4	24,550	0.11%
2020/12/07	18.4	25.20	0	0.00	25.15	18.4	24,111	0.08%
2020/12/04	54	25.30	0	0.00	25.40	54	24,198	0.22%
2020/12/02	16.6	25.19	2	25.20	25.30	14.6	24,269	0.06%
2020/12/01	12.4	25.24	0	0.00	25.30	12.4	24,275	0.05%
2020/11/30	34	25.39	0	0.00	25.15	34	24,224	0.14%
2020/11/27	7.4	25.41	35	25.45	25.45	-27.6	24,017	-0.12%
2020/11/26	24	25.49	4	25.45	25.55	20	24,056	0.08%
2020/11/25	16	25.46	1	25.55	25.40	15	24,236	0.06%
2020/11/24	4	25.61	5	25.65	25.75	-1	24,014	0.00%
2020/11/23	7	25.54	1.2	25.57	25.60	5.8	23,973	0.02%
2020/11/20	57	25.40	0	0.00	25.35	57	23,919	0.24%
2020/11/19	25	25.52	0	0.00	25.65	25	23,463	0.11%
2020/11/18	21	25.82	10	25.95	25.85	11	23,071	0.05%
2020/11/17	11	26.00	4	26.00	26.10	7	22,736	0.03%
2020/11/16	2	26.03	0	0.00	26.15	2	23,108	0.01%
2020/11/13	11	25.97	12	26.00	26.10	-1	23,188	0.00%
2020/11/12	1	26.05	17.6	26.00	26.15	-16.6	23,264	-0.07%
2020/11/11	31	26.24	24	26.15	26.50	7	23,204	0.03%
2020/11/10	5	25.73	40.8	25.79	25.80	-35.8	22,260	-0.16%
2020/11/09	5	25.33	70	25.39	25.45	-65	21,970	-0.30%
2020/11/06	2	25.25	10	25.30	25.30	-8	21,709	-0.04%
2020/11/05	2	24.95	3	25.03	25.05	-1	21,637	0.00%
2020/11/04	2.6	24.88	5	24.93	24.85	-2.4	21,638	-0.01%
2020/11/03	0.4	24.75	4	24.75	24.90	-3.6	21,556	-0.02%
2020/11/02	30	24.31	1	24.35	24.60	29	21,661	0.13%
2020/10/30	32.5	24.29	0	0.00	24.30	32.5	21,827	0.15%
2020/10/29	88.1	24.37	1	24.40	24.35	87.1	21,638	0.40%
2020/10/28	15.2	24.68	3	24.67	24.70	12.2	21,705	0.06%
2020/10/27	4.3	24.78	0	0.00	24.75	4.3	21,812	0.02%
2020/10/26	111.6	24.80	0	0.00	24.95	111.6	22,009	0.51%	大買/鉅額交易
2020/10/23	21	24.70	1	24.75	24.75	20	22,506	0.09%
2020/10/22	1	24.55	0.1	24.90	24.80	0.9	25,008	0.00%
2020/10/21	13	24.59	10	24.55	24.50	3	26,046	0.01%
2020/10/20	25	24.56	0	0.00	24.70	25	26,460	0.09%
2020/10/19	89	24.83	6	24.86	24.75	83	26,540	0.31%
2020/10/16	34	24.91	1.1	25.00	24.90	32.9	26,756	0.12%
2020/10/15	27.2	24.99	2	24.95	25.05	25.2	26,830	0.09%
2020/10/14	11	25.10	0	0.00	25.15	11	26,846	0.04%
2020/10/13	2	25.20	0	0.00	25.15	2	27,029	0.01%
2020/10/12	14	25.14	0	25.45	25.35	14	27,217	0.05%
2020/10/08	39	25.37	0	0.00	25.35	39	27,219	0.14%
2020/10/07	12	25.65	0	0.00	25.60	12	27,207	0.04%
2020/10/06	4	25.69	10	25.65	25.75	-6	27,617	-0.02%
2020/10/05	11.1	25.47	0	0.00	25.45	11.1	27,813	0.04%
2020/09/30	1	25.80	5	25.90	25.60	-4	27,790	-0.01%
2020/09/29	3	25.93	2	25.95	25.80	1	27,958	0.00%
2020/09/28	1	25.75	8	25.73	25.90	-7	28,192	-0.02%
2020/09/25	12	25.41	7	25.31	25.30	5	28,384	0.02%
2020/09/24	69	24.97	1	25.05	24.90	68	28,287	0.24%
2020/09/23	51	25.52	1.3	25.60	25.55	49.7	27,546	0.18%
2020/09/22	69.3	25.70	22	25.61	25.60	47.3	27,331	0.17%
2020/09/21	13	26.06	3	26.07	26.05	10	27,043	0.04%
2020/09/18	1	26.40	2.6	26.51	26.40	-1.6	26,918	-0.01%
2020/09/17	18	26.54	0	0.00	26.60	18	26,755	0.07%
2020/09/16	2	26.60	20	26.65	26.70	-18	26,831	-0.07%
2020/09/15	0	0.00	21	26.59	26.60	-21	26,935	-0.08%
2020/09/14	1.2	26.57	0.1	26.70	26.60	1.1	27,256	0.00%
2020/09/11	3	26.57	16.2	26.55	26.70	-13.2	27,304	-0.05%
2020/09/10	5	26.62	4.1	26.58	26.70	0.9	27,557	0.00%
2020/09/09	16	26.39	6.1	26.39	26.60	9.9	27,873	0.04%
2020/09/08	5	26.57	0	0.00	26.60	5	27,947	0.02%
2020/09/07	27.5	26.55	2	26.60	26.70	25.5	28,718	0.09%
2020/09/04	14.3	26.69	71	26.66	26.65	-56.7	29,062	-0.20%
2020/09/03	8	26.85	8	26.91	26.85	0	29,103	0.00%
2020/09/02	63.8	26.91	8	26.88	26.90	55.8	29,261	0.19%
2020/09/01	14.5	27.06	23.4	27.17	27.20	-8.9	29,059	-0.03%
2020/08/31	22	27.24	0	0.00	27.20	22	29,157	0.08%
2020/08/28	9.4	27.17	0	0.00	27.20	9.4	29,474	0.03%
2020/08/27	7	27.19	0.1	27.30	27.20	6.9	29,939	0.02%
2020/08/26	3.6	27.34	27.2	27.37	27.35	-23.5	30,396	-0.08%
2020/08/25	25	27.20	15	27.35	27.25	10	30,506	0.03%
2020/08/24	11	27.19	0.5	27.25	27.05	10.5	31,756	0.03%
2020/08/21	5	27.30	5	27.16	27.40	0	32,195	0.00%
2020/08/20	18	27.03	2	27.00	27.05	16	32,276	0.05%
2020/08/19	13	27.58	16	27.84	27.55	-3	32,031	-0.01%
2020/08/18	20	27.10	71	27.30	27.50	-51	31,835	-0.16%
2020/08/17	0	0.00	25	27.00	27.10	-25	32,140	-0.08%
2020/08/14	4	26.89	0	0.00	26.95	4	32,209	0.01%
2020/08/13	3	27.00	4	26.95	27.00	-1	32,374	0.00%
2020/08/12	4	26.81	0	0.00	26.85	4	32,598	0.01%
2020/08/11	15	26.93	1	26.90	26.85	14	32,816	0.04%
2020/08/10	13	26.85	1	26.85	26.85	12	32,858	0.04%
2020/08/07	3	26.95	0	0.00	26.90	3	32,913	0.01%
2020/08/06	11	26.90	15	26.98	27.00	-4	33,007	-0.01%
2020/08/05	16	26.92	0	0.00	26.90	16	33,092	0.05%
2020/08/04	1	27.00	34.4	27.01	27.10	-33.4	33,189	-0.10%
2020/08/03	46	26.87	16	26.94	26.80	30	33,177	0.09%
2020/07/31	4	27.13	0.3	27.30	27.10	3.7	32,897	0.01%
2020/07/30	10	27.12	0	0.00	27.25	10	32,868	0.03%
2020/07/29	80	27.25	101	27.03	27.20	-21	32,705	-0.06%	大賣/
2020/07/28	127	26.49	205	26.84	26.95	-78	32,413	-0.24%	大買/大賣/
2020/07/27	90	28.96	161	28.98	28.95	-71	30,383	-0.23%	大賣/
2020/07/24	111	28.95	62	28.95	28.95	49	29,551	0.17%	大買/
2020/07/23	6	29.05	50	29.10	29.10	-44	29,042	-0.15%
2020/07/22	43	29.07	65	29.12	29.20	-22	28,988	-0.08%
2020/07/21	4	29.23	59	29.29	29.25	-55	28,612	-0.19%
2020/07/20	3	29.22	20.2	29.23	29.25	-17.2	28,624	-0.06%
2020/07/17	10	29.18	32	29.11	29.15	-22	28,770	-0.08%
2020/07/16	6	28.99	16	28.97	28.95	-10	29,162	-0.03%
2020/07/15	0	0.00	6	28.80	28.85	-6	29,174	-0.02%
2020/07/14	13	28.82	34	28.93	28.80	-21	29,484	-0.07%
2020/07/13	8	28.84	3	28.67	28.80	5	29,705	0.02%
2020/07/10	17	28.18	9	28.26	28.30	8	29,897	0.03%
2020/07/09	12	28.31	12	28.48	28.30	0	30,300	0.00%
2020/07/08	5	28.45	6	28.39	28.45	-1	30,544	0.00%
2020/07/07	12	28.29	16	28.24	28.30	-4	30,728	-0.01%
2020/07/06	2	28.15	25.8	28.30	28.40	-23.8	31,080	-0.08%
2020/07/03	23	28.09	0	0.00	28.10	23	31,273	0.07%
2020/07/02	11	28.00	0	0.00	28.05	11	31,621	0.03%
2020/07/01	30	28.00	13.5	27.96	28.00	16.5	32,269	0.05%
2020/06/30	7	27.76	1	27.80	27.80	6	32,596	0.02%
2020/06/29	15	27.72	0	0.00	27.80	15	32,870	0.05%
2020/06/24	4	27.95	4	28.00	27.95	0	33,276	0.00%
2020/06/23	4	27.76	0	0.00	27.95	4	34,143	0.01%
2020/06/22	28	27.77	0	0.00	27.80	28	34,936	0.08%
2020/06/19	43	27.83	0	0.00	27.80	43	36,670	0.12%
2020/06/18	16	27.99	0	0.00	28.00	16	37,548	0.04%
2020/06/17	123	28.04	5	28.10	28.05	118	38,448	0.31%	大買/鉅額交易
2020/06/16	3	28.12	12.6	28.15	28.05	-9.6	41,134	-0.02%
2020/06/15	40	27.63	1	27.75	27.50	39	44,287	0.09%
2020/06/12	108	27.66	39	27.35	27.65	69	46,443	0.15%	大買/
2020/06/11	23	28.28	14	28.18	28.00	9	48,087	0.02%
2020/06/10	21	28.25	3	28.28	28.35	18	48,827	0.04%
2020/06/09	33	28.14	25	27.98	28.20	8	50,493	0.02%
2020/06/08	5	28.07	3	28.10	28.10	2	52,153	0.00%
2020/06/05	6	28.00	0	0.00	28.00	6	52,394	0.01%
2020/06/04	25	27.91	21	28.12	28.10	4	52,914	0.01%
2020/06/03	16	28.10	29	28.14	28.20	-13	53,442	-0.02%
2020/06/02	60	27.29	36	27.34	27.55	24	53,144	0.05%
2020/06/01	2	27.05	6	27.00	27.05	-4	52,883	-0.01%
2020/05/29	5	26.67	0	0.00	26.65	5	52,809	0.01%
2020/05/28	32	26.90	11	26.75	26.80	21	51,720	0.04%
2020/05/27	22	26.91	0	0.00	26.95	22	51,943	0.04%
2020/05/26	15.3	26.95	18	27.01	26.90	-2.7	52,311	-0.01%
2020/05/25	27	26.74	4	26.75	26.85	23	52,400	0.04%
2020/05/22	35.4	26.85	8	26.80	26.75	27.4	52,542	0.05%
2020/05/21	8.1	27.01	10	27.00	27.00	-1.9	52,286	0.00%
2020/05/20	4	27.03	35	27.05	27.00	-31	52,172	-0.06%
2020/05/19	20	27.00	2	27.05	26.90	18	52,337	0.03%
2020/05/18	15	26.79	0	0.00	26.80	15	52,591	0.03%
2020/05/15	3	26.92	3	26.95	26.95	0	52,388	0.00%
2020/05/14	44	26.97	1.7	26.95	26.90	42.3	52,322	0.08%
2020/05/13	6	26.86	0	0.00	27.15	6	52,245	0.01%
2020/05/12	45	26.91	10	27.00	26.85	35	52,304	0.07%
2020/05/11	11	27.10	0	0.00	27.05	11	52,086	0.02%
2020/05/08	6	26.87	0	0.00	26.85	6	51,777	0.01%
2020/05/07	5	26.80	2	26.95	26.80	3	51,779	0.01%
2020/05/06	9	26.71	1	26.80	26.85	8	51,838	0.02%
2020/05/05	1	26.90	0	0.00	26.85	1	51,890	0.00%
2020/05/04	4	26.84	3	26.65	26.80	1	52,065	0.00%
2020/04/30	2	27.25	21	27.25	27.30	-19	51,954	-0.04%
2020/04/29	1	26.80	3.2	26.77	26.75	-2.2	51,951	0.00%
2020/04/28	15	26.35	30	26.39	26.40	-15	52,197	-0.03%
2020/04/27	5	25.90	43	26.17	26.20	-38	53,523	-0.07%
2020/04/24	19	25.65	14	25.64	25.70	5	53,499	0.01%
2020/04/23	46.7	25.47	33	25.78	25.50	13.7	53,577	0.03%
2020/04/22	68	25.11	35	25.35	25.35	33	53,322	0.06%
2020/04/21	66	25.72	0	0.00	25.60	66	53,060	0.12%
2020/04/20	107	26.29	0	0.00	26.20	107	52,741	0.20%	大買/鉅額交易
2020/04/17	115	26.56	7	26.56	26.30	108	52,728	0.20%	大買/鉅額交易
2020/04/16	107	26.33	1	26.40	26.40	106	52,423	0.20%	大買/鉅額交易
2020/04/15	9	26.64	12	26.58	26.65	-3	52,003	-0.01%
2020/04/14	1	26.05	58	25.84	26.05	-57	51,453	-0.11%
2020/04/13	164	25.68	10	25.64	25.50	154	50,789	0.30%	大買/鉅額交易
2020/04/10	13	25.80	27.3	25.84	25.85	-14.3	50,395	-0.03%
2020/04/09	3.5	25.42	56	25.47	25.50	-52.5	50,027	-0.10%
2020/04/08	11	24.77	40	24.79	25.00	-29	49,387	-0.06%
2020/04/07	7	24.48	39	24.54	24.60	-32	48,829	-0.07%
2020/04/06	8	23.92	3	24.28	24.25	5	48,303	0.01%
2020/04/01	12	24.30	11	24.17	24.25	1	47,488	0.00%
2020/03/31	39.1	24.26	122	24.34	24.25	-82.9	47,045	-0.18%	大賣/
2020/03/30	8	23.53	75	23.61	24.10	-67	46,440	-0.14%
2020/03/27	23.1	24.46	44	24.39	24.20	-20.9	45,793	-0.05%
2020/03/26	40.1	24.00	147	24.09	24.10	-106.9	44,854	-0.24%	大賣/鉅額交易
2020/03/25	43	24.19	147	24.14	24.20	-104	44,137	-0.24%	大賣/鉅額交易
2020/03/24	18	22.73	148	22.79	22.55	-130	42,342	-0.31%	大賣/鉅額交易
2020/03/23	92	20.58	76	20.82	21.20	16	41,251	0.04%
2020/03/20	109	21.22	63	21.47	22.00	46	40,385	0.11%	大買/
2020/03/19	381.1	20.16	44	20.14	20.00	337.1	37,521	0.90%	大買/鉅額交易
2020/03/18	218.5	22.82	79	22.79	22.20	139.5	34,172	0.41%	大買/鉅額交易
2020/03/17	204	23.85	38	23.79	23.55	166	31,722	0.52%	大買/鉅額交易
2020/03/16	202	25.60	36	25.51	25.20	166	29,142	0.57%	大買/鉅額交易
2020/03/13	274	25.67	46	25.62	26.50	228	27,814	0.82%	大買/鉅額交易
2020/03/12	105	27.06	287	27.13	27.05	-182	25,814	-0.71%	大買/大賣/鉅額交易
2020/03/11	73	28.00	2	27.93	27.80	71	23,779	0.30%
2020/03/10	72	27.82	396	27.93	28.00	-324	23,290	-1.39%	大賣/鉅額交易
2020/03/09	91	28.35	5	28.40	28.15	86	22,550	0.38%
2020/03/06	57	29.08	0	0.00	29.10	57	21,517	0.26%
2020/03/05	1	29.15	29	29.33	29.50	-28	21,338	-0.13%
2020/03/04	2	28.75	2	28.70	29.00	0	21,176	0.00%
2020/03/03	5	28.93	13	28.95	28.80	-8	20,984	-0.04%
2020/03/02	45	28.64	63.7	28.65	28.65	-18.7	20,932	-0.09%
2020/02/27	114	29.17	0	0.00	29.05	114	20,703	0.55%	大買/鉅額交易
2020/02/26	23	29.39	13	29.27	29.30	10	20,238	0.05%
2020/02/25	23	29.38	0	0.00	29.55	23	19,898	0.12%
2020/02/24	57.2	29.56	2	29.63	29.50	55.2	19,823	0.28%
2020/02/21	66	29.91	2	30.00	29.85	64	19,619	0.33%
2020/02/20	2	30.00	15	30.11	30.00	-13	19,522	-0.07%
2020/02/19	3.1	29.85	23	29.58	29.85	-19.9	19,144	-0.10%
2020/02/18	3	29.00	21	29.00	29.10	-18	18,671	-0.10%
2020/02/17	112	28.92	5	29.00	29.00	107	18,647	0.57%	大買/鉅額交易
2020/02/14	5	28.96	0	0.00	28.90	5	18,642	0.03%
2020/02/13	6	28.98	0	0.00	29.00	6	18,620	0.03%
2020/02/12	0	0.00	12	28.80	28.75	-12	18,683	-0.06%
2020/02/11	39	28.75	0	0.00	28.75	39	18,687	0.21%
2020/02/10	10	28.44	33	28.65	28.70	-23	18,861	-0.12%
2020/02/07	30	28.76	36	28.76	28.70	-6	18,737	-0.03%
2020/02/06	6	29.05	2	29.10	29.10	4	18,665	0.02%
2020/02/05	4	28.75	0	0.00	28.85	4	18,499	0.02%
2020/02/04	5	28.55	0	0.00	28.65	5	18,357	0.03%
2020/02/03	34	27.58	10	27.75	28.05	24	18,545	0.13%
2020/01/31	60	28.25	2	28.38	28.10	58	18,420	0.31%
2020/01/30	148	28.31	41	28.47	28.10	107	17,785	0.60%	大買/鉅額交易
2020/01/20	9	29.21	43	29.11	29.30	-34	16,237	-0.21%
2020/01/17	6	28.83	2	28.88	29.00	4	15,991	0.03%
2020/01/16	7.4	28.75	2.9	28.81	28.85	4.5	15,868	0.03%
2020/01/15	0	0.00	1	28.75	28.60	-1	15,794	-0.01%
2020/01/14	0	0.00	1	28.70	28.65	-1	15,721	-0.01%
2020/01/13	10.2	28.21	35	28.28	28.55	-24.8	15,440	-0.16%
2020/01/10	1	28.10	16.1	28.11	28.10	-15.1	15,239	-0.10%
2020/01/09	0	0.00	10.6	27.90	27.90	-10.6	15,069	-0.07%
2020/01/08	4	27.71	0	0.00	27.70	4	15,230	0.03%
2020/01/07	31	27.74	61	27.75	27.80	-30	15,216	-0.20%
2020/01/06	3	27.80	1	27.80	27.80	2	15,294	0.01%
2020/01/03	10	27.95	0	0.00	28.00	10	15,410	0.06%
2020/01/02	1	27.85	10	27.85	27.95	-9	15,482	-0.06%
2019/12/31	30	27.92	0	0.00	27.90	30	15,445	0.19%
2019/12/30	20	27.95	1	28.00	28.00	19	15,516	0.12%
2019/12/27	3.2	27.90	0	0.00	27.95	3.2	15,529	0.02%
2019/12/25	0.5	27.95	4	27.93	27.90	-3.5	15,758	-0.02%
2019/12/24	10	27.95	2	27.90	27.90	8	15,911	0.05%
2019/12/23	10.1	27.75	0	0.00	27.90	10.1	15,950	0.06%
2019/12/20	52	27.70	4	27.75	27.75	48	15,979	0.30%
2019/12/19	2	27.68	3	27.85	27.75	-1	15,914	-0.01%
2019/12/18	0.1	27.85	0	0.00	27.85	0.1	15,907	0.00%
2019/12/16	5	27.60	0	0.00	27.60	5	16,049	0.03%
2019/12/13	24	27.47	1	27.50	27.55	23	16,073	0.14%
2019/12/12	5	27.45	2.2	27.45	27.40	2.8	16,057	0.02%
2019/12/11	8	27.30	0	0.00	27.30	8	16,098	0.05%
2019/12/10	2	27.25	0	0.00	27.30	2	16,264	0.01%
2019/12/09	2	27.20	2	27.20	27.25	0	16,537	0.00%
2019/12/06	3	27.20	1	27.20	27.15	2	17,030	0.01%
2019/12/05	0	0.00	13	27.22	27.15	-13	17,289	-0.08%
2019/12/04	0	0.00	0.3	27.30	27.25	-0.3	17,203	0.00%
2019/12/02	1	27.10	0	0.00	27.25	1	17,201	0.01%
2019/11/29	34	27.05	0	0.00	27.05	34	17,281	0.20%
2019/11/28	2.3	27.21	0	0.00	27.15	2.3	17,242	0.01%
2019/11/27	2	27.20	0	0.00	27.30	2	17,356	0.01%
2019/11/26	10	27.30	2	27.33	27.20	8	17,278	0.05%
2019/11/25	1	27.15	3	27.20	27.15	-2	16,797	-0.01%
2019/11/22	5	27.25	0	0.00	27.30	5	16,888	0.03%
2019/11/21	5	27.30	0	0.00	27.35	5	16,943	0.03%
2019/11/20	2	27.30	4	27.55	27.55	-2	16,831	-0.01%
2019/11/19	0	0.00	5	27.52	27.65	-5	16,890	-0.03%
2019/11/15	0.2	27.35	0	0.00	27.25	0.2	17,072	0.00%
2019/11/14	17	27.09	0	0.00	27.05	17	17,235	0.10%
2019/11/13	16	27.20	0	0.00	27.15	16	17,353	0.09%
2019/11/12	10	27.35	0	0.00	27.25	10	17,339	0.06%
2019/11/11	141	27.31	5	27.29	27.30	136	17,327	0.78%	大買/鉅額交易
2019/11/08	2	27.73	5.1	27.79	27.60	-3.1	17,195	-0.02%
2019/11/07	20	27.68	32	27.58	27.60	-12	17,273	-0.07%
2019/11/06	4	27.78	7	27.83	27.95	-3	17,197	-0.02%
2019/11/05	2	27.80	1	27.90	27.90	1	17,289	0.01%
2019/11/04	6	27.62	8.3	27.70	27.75	-2.3	17,563	-0.01%
2019/11/01	10	27.40	5	27.30	27.50	5	17,925	0.03%
2019/10/31	0	0.00	7	27.81	27.55	-7	18,214	-0.04%
2019/10/30	4	27.46	51	27.34	27.40	-47	18,214	-0.26%
2019/10/29	51	26.84	5	26.80	26.90	46	18,010	0.26%
2019/10/28	1.6	26.80	11	26.75	26.80	-9.4	18,203	-0.05%
2019/10/25	6	26.60	0	0.00	26.70	6	18,649	0.03%
2019/10/24	9	26.50	0	0.00	26.70	9	19,125	0.05%
2019/10/21	45	26.25	0	0.00	26.30	45	21,715	0.21%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/16	3	26.38	1	26.35	26.40	2	22,101	0.01%
2019/10/15	3	26.22	0	0.00	26.40	3	22,027	0.01%
2019/10/14	6	26.35	2	26.30	26.30	4	22,065	0.02%
2019/10/09	50.1	26.27	0	0.00	26.25	50.1	22,129	0.23%
2019/10/08	1	26.55	50	26.30	26.30	-49	22,168	-0.22%
2019/10/07	0	0.00	153	26.25	26.25	-153	22,494	-0.68%	大賣/鉅額交易
2019/10/04	48	26.20	0	0.00	26.15	48	22,638	0.21%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/10/01	5	26.40	0	0.00	26.50	5	22,573	0.02%
2019/09/27	1	26.30	5	26.30	26.25	-4	22,506	-0.02%
2019/09/26	6	26.45	0	0.00	26.40	6	22,495	0.03%
2019/09/25	1	26.55	0	0.00	26.55	1	22,583	0.00%
2019/09/24	1	26.55	0	0.00	26.75	1	22,930	0.00%
2019/09/23	52	26.67	0	0.00	26.60	52	23,043	0.23%
2019/09/20	1	26.56	0	0.00	26.80	1	23,223	0.00%
2019/09/19	14	26.45	3	26.45	26.60	11	22,928	0.05%
2019/09/18	0	0.00	4	26.60	26.60	-4	22,929	-0.02%
2019/09/17	2.1	26.21	10	26.15	26.35	-7.9	22,955	-0.03%
2019/09/16	17	26.41	0.1	26.45	26.35	16.9	23,115	0.07%
2019/09/12	4	26.41	3.2	26.42	26.40	0.8	23,217	0.00%
2019/09/10	62	26.45	42	26.35	26.50	20	23,314	0.09%
2019/09/09	1.1	25.91	2.2	25.95	25.95	-1.1	23,108	0.00%
2019/09/06	3	25.45	0	0.00	25.50	3	23,148	0.01%
2019/09/05	3	25.37	20	25.45	25.35	-17	23,710	-0.07%
2019/09/04	40	25.36	0	0.00	25.30	40	25,069	0.16%
2019/09/03	1	25.60	0	0.00	25.50	1	26,001	0.00%
2019/09/02	2	25.55	1.4	25.43	25.40	0.6	26,062	0.00%
2019/08/30	2	25.25	1	25.15	25.25	1	26,219	0.00%
2019/08/29	14.2	24.86	0	0.00	24.95	14.2	26,212	0.05%
2019/08/28	7.3	25.00	0	0.00	24.95	7.3	26,278	0.03%
2019/08/27	7.1	24.95	0.2	25.00	24.90	7	26,610	0.03%
2019/08/26	3	24.83	0	0.00	24.75	3	26,731	0.01%
2019/08/23	14	24.84	0	0.00	24.95	14	27,028	0.05%
2019/08/22	5.5	25.00	0	0.00	24.85	5.5	27,080	0.02%
2019/08/21	1	25.05	0	0.00	25.00	1	27,472	0.00%
2019/08/20	9	25.39	13	25.40	25.25	-4	27,503	-0.01%
2019/08/19	9	25.40	9	25.38	25.40	0	27,585	0.00%
2019/08/16	15	25.03	64	24.91	25.10	-49	27,509	-0.18%
2019/08/15	6	24.90	0	0.00	24.95	6	27,574	0.02%
2019/08/14	12	25.15	2	25.20	25.05	10	28,148	0.04%
2019/08/13	31.2	24.99	0	0.00	24.95	31.2	28,151	0.11%
2019/08/12	2.2	25.31	2	25.23	25.15	0.2	28,133	0.00%
2019/08/08	23	25.16	9	25.30	25.25	14	28,093	0.05%
2019/08/07	13.1	24.98	0	0.00	24.95	13.1	28,051	0.05%
2019/08/06	40.2	24.57	20	24.59	25.00	20.2	28,144	0.07%
2019/08/05	24	25.08	0	0.00	25.00	24	27,843	0.09%
2019/08/02	8	25.18	0	0.00	25.25	8	27,540	0.03%
2019/08/01	80.6	25.72	10	25.64	25.60	70.6	27,284	0.26%
2019/07/31	4	25.88	4	25.98	26.00	0	26,895	0.00%
2019/07/30	9.1	25.75	6	25.65	25.65	3.1	26,736	0.01%
2019/07/29	31	25.87	2	25.80	25.85	29	26,960	0.11%
2019/07/26	26	26.15	9	26.14	26.15	17	26,721	0.06%
2019/07/25	61	26.46	32	26.40	26.30	29	26,367	0.11%
2019/07/24	69	28.20	22	28.20	28.10	47	24,865	0.19%
2019/07/23	32	28.02	15	27.99	28.10	17	24,492	0.07%
2019/07/22	0	0.00	3	27.97	27.95	-3	24,260	-0.01%
2019/07/19	0	0.00	7	27.47	27.50	-7	23,851	-0.03%
2019/07/18	1	27.25	1	27.20	27.20	0	23,830	0.00%
2019/07/17	1	27.25	0	0.00	27.15	1	23,844	0.00%
2019/07/16	1	27.50	0	0.00	27.35	1	23,729	0.00%
2019/07/12	0	0.00	4	27.28	27.35	-4	23,437	-0.02%
2019/07/11	0	0.00	12	27.05	27.20	-12	23,233	-0.05%
2019/07/10	0	0.00	20	26.50	26.50	-20	22,762	-0.09%
2019/07/09	12	26.35	0	0.00	26.20	12	22,823	0.05%
2019/07/08	1	26.40	0	0.00	26.35	1	23,065	0.00%
2019/07/05	0	0.00	10	26.50	26.45	-10	23,175	-0.04%
2019/07/04	0	0.00	10	26.40	26.40	-10	23,236	-0.04%
2019/07/02	5	25.85	7	25.89	25.90	-2	23,672	-0.01%
2019/07/01	11	25.98	0.4	26.05	26.00	10.6	23,789	0.04%
2019/06/28	70	26.06	0	0.00	26.00	70	23,488	0.30%
2019/06/27	52.4	26.28	0	0.00	26.35	52.4	23,380	0.22%
2019/06/26	50	26.35	0	0.00	26.30	50	23,307	0.21%
2019/06/25	103	26.37	29	26.50	26.45	74	23,461	0.32%	大買/
2019/06/24	0	0.00	35	26.40	26.50	-35	23,674	-0.15%
2019/06/21	35	26.21	10	26.25	26.25	25	23,732	0.11%
2019/06/20	10	26.25	25	26.50	26.30	-15	23,667	-0.06%
2019/06/19	13.3	26.05	144	26.23	26.35	-130.7	23,701	-0.55%	大賣/鉅額交易
2019/06/18	3	25.90	4	26.00	25.95	-1	23,540	0.00%
2019/06/17	13	25.95	4	26.26	25.90	9	23,709	0.04%
2019/06/14	6	25.90	53	25.99	25.90	-47	23,776	-0.20%
2019/06/13	87	25.55	5	25.55	25.55	82	24,075	0.34%
2019/06/12	116	25.78	70	25.75	25.80	46	23,782	0.19%	大買/
2019/06/11	101.1	26.73	8.4	26.60	26.55	92.7	22,365	0.41%	大買/
2019/06/10	22	27.25	0	0.00	27.30	22	21,359	0.10%
2019/06/06	4	27.26	50	27.30	27.40	-46	21,216	-0.22%
2019/06/05	3	27.30	0	0.00	27.25	3	21,017	0.01%
2019/06/04	17	27.11	46	27.21	27.40	-29	20,989	-0.14%
2019/06/03	11	27.01	10	27.25	27.20	1	21,008	0.00%
2019/05/31	2.2	27.54	21	27.50	27.40	-18.9	20,625	-0.09%
2019/05/30	25	26.98	57.3	26.99	27.20	-32.3	20,292	-0.16%
2019/05/29	0	0.00	6	26.64	26.60	-6	20,092	-0.03%
2019/05/28	10	26.55	25	26.61	26.65	-15	20,048	-0.07%
2019/05/27	0	0.00	2	26.30	26.35	-2	19,647	-0.01%
2019/05/24	0	0.00	5	25.96	26.10	-5	19,623	-0.03%
2019/05/22	13	25.91	10	26.05	26.05	3	19,294	0.02%
2019/05/21	7	26.21	18	26.31	26.20	-11	19,193	-0.06%
2019/05/20	0	0.00	46	25.30	25.50	-46	18,601	-0.25%
2019/05/16	1	25.20	0	0.00	25.10	1	18,606	0.01%
2019/05/15	12	25.20	0	0.00	25.15	12	18,588	0.06%
2019/05/14	10	24.90	10	25.15	25.00	0	18,916	0.00%
2019/05/13	5	25.10	11	25.19	25.20	-6	18,807	-0.03%
2019/05/10	1	25.00	0	0.00	25.00	1	18,849	0.01%
2019/05/09	5	25.10	6	25.05	25.00	-1	18,933	-0.01%
2019/05/08	12	25.01	4	25.10	25.10	8	18,851	0.04%
2019/05/06	5.2	24.98	1	24.95	25.00	4.2	18,814	0.02%
2019/05/03	2.1	25.30	0	0.00	25.30	2.1	18,468	0.01%
2019/05/02	0	0.00	51	25.50	25.50	-51	18,253	-0.28%
2019/04/30	0	0.00	50	25.35	25.35	-50	18,221	-0.27%
2019/04/29	14	25.04	18	25.03	25.40	-4	18,211	-0.02%
2019/04/26	1	24.60	2	24.55	24.75	-1	17,998	-0.01%
2019/04/25	0	0.00	1	24.25	24.25	-1	17,956	-0.01%
2019/04/23	0	0.00	5	24.22	24.25	-5	17,987	-0.03%
2019/04/22	1	24.15	0	0.00	24.20	1	17,908	0.01%
2019/04/19	0	0.00	5	24.00	24.10	-5	18,069	-0.03%
2019/04/18	0.2	24.00	0	0.00	24.00	0.2	18,171	0.00%
2019/04/16	1	23.90	0	0.00	23.90	1	18,657	0.01%
2019/04/12	28	23.76	0	0.00	23.85	28	18,693	0.15%
2019/04/11	60	23.86	0	0.00	23.90	60	18,397	0.33%
2019/04/10	0	0.00	4	23.95	24.00	-4	18,284	-0.02%
2019/04/09	100	24.00	1	24.00	24.00	99	18,336	0.54%
2019/04/08	1	23.95	2	24.00	23.95	-1	18,029	-0.01%
2019/04/03	0	24.00	0.5	24.00	24.00	-0.5	17,704	0.00%
2019/04/02	0	0.00	1	23.95	24.00	-1	17,400	-0.01%
2019/04/01	0	0.00	21	23.90	23.85	-21	17,289	-0.12%
2019/03/29	10	23.60	52	23.60	23.75	-42	17,047	-0.25%
2019/03/28	50	23.45	2	23.40	23.60	48	16,965	0.28%
2019/03/27	80.6	23.50	0	0.00	23.45	80.6	16,785	0.48%
2019/03/26	3	23.53	0	0.00	23.55	3	16,543	0.02%
2019/03/25	17	23.43	11	23.55	23.45	6	16,759	0.04%
2019/03/22	0	0.00	3	23.50	23.60	-3	16,503	-0.02%
2019/03/21	6	23.30	8	23.29	23.35	-2	16,257	-0.01%
2019/03/20	9	23.25	8	23.30	23.30	1	16,136	0.01%
2019/03/18	122	23.10	11	23.06	23.10	111	15,502	0.72%	大買/鉅額交易
2019/03/14	55	22.37	0	0.00	22.35	55	14,889	0.37%
2019/03/13	1	22.30	1.8	22.42	22.40	-0.8	15,168	-0.01%
2019/03/12	20.5	22.16	4	22.40	22.40	16.5	15,255	0.11%
2019/03/11	71	22.17	5	22.15	22.10	66	15,236	0.43%
2019/03/08	3	22.15	0	0.00	22.10	3	15,446	0.02%
2019/03/07	113	22.30	0	0.00	22.20	113	15,604	0.72%	大買/鉅額交易
2019/03/06	5	22.15	0	0.00	22.20	5	15,520	0.03%
2019/03/05	1	22.10	1	22.10	22.15	0	15,649	0.00%
2019/03/04	2	21.90	13	22.02	22.15	-11	15,772	-0.07%
2019/02/26	20	22.00	11	22.00	22.00	9	15,641	0.06%
2019/02/25	496	21.87	0	0.00	22.00	496	15,615	3.18%	大買/鉅額交易
2019/02/22	1.8	21.82	1	21.70	21.85	0.8	15,616	0.01%
2019/02/21	1.9	21.77	5	21.70	21.80	-3.1	15,713	-0.02%
2019/02/20	3	21.70	0	0.00	21.80	3	15,837	0.02%
2019/02/19	1	21.60	0	0.00	21.60	1	15,772	0.01%
2019/02/18	2	21.60	0	0.00	21.70	2	15,793	0.01%
2019/02/15	3	21.58	0	0.00	21.55	3	15,757	0.02%
2019/02/14	1	21.85	5.6	21.81	21.80	-4.6	15,741	-0.03%
2019/02/13	0	0.00	10	21.86	21.90	-10	15,671	-0.06%
2019/02/12	0	0.00	25	21.55	21.60	-25	15,307	-0.16%
2019/01/30	0	0.00	1	21.40	21.35	-1	15,373	-0.01%
2019/01/29	1	21.10	77.9	21.20	21.25	-76.9	15,262	-0.50%
2019/01/28	0.2	21.30	0	0.00	21.30	0.2	15,260	0.00%
2019/01/25	35	21.14	0	0.00	21.20	35	15,427	0.23%
2019/01/24	1	21.10	0	0.00	21.15	1	15,386	0.01%
2019/01/23	1	21.15	0	0.00	21.15	1	15,689	0.01%
2019/01/21	0	0.00	7	21.30	21.40	-7	16,139	-0.04%
2019/01/18	2	21.00	58	21.09	21.20	-56	16,342	-0.34%
2019/01/17	6	20.85	1	20.95	20.95	5	16,698	0.03%
2019/01/15	0	0.00	3	21.10	21.10	-3	17,393	-0.02%
2019/01/14	5	20.94	5	20.95	21.00	0	17,507	0.00%
2019/01/11	5	21.00	4	21.00	21.00	1	17,687	0.01%
2019/01/10	8	20.80	1	20.90	20.90	7	17,599	0.04%
2019/01/09	5	20.60	11	20.70	20.70	-6	17,810	-0.03%
2019/01/08	11	20.30	0	0.00	20.30	11	17,839	0.06%
2019/01/07	2	20.30	0	0.00	20.30	2	18,123	0.01%
2019/01/04	27	20.08	21	20.17	20.20	6	18,456	0.03%
2018/12/28	1	20.20	0	0.00	20.10	1	19,901	0.01%
2018/12/27	2.8	20.21	0	0.00	20.25	2.8	19,989	0.01%
2018/12/26	12	20.00	0	0.00	20.00	12	20,202	0.06%
2018/12/24	1.1	20.11	3	20.10	20.20	-1.9	20,467	-0.01%
2018/12/22	5	20.05	0	0.00	20.05	5	20,407	0.02%
2018/12/21	7	20.01	0	0.00	20.00	7	20,553	0.03%
2018/12/20	1	20.05	0	0.00	20.05	1	20,632	0.00%
2018/12/19	0	0.00	50	20.16	20.20	-50	20,630	-0.24%
2018/12/18	62	20.12	42	20.00	20.05	20	20,689	0.10%
2018/12/17	1	20.45	0	0.00	20.40	1	20,559	0.00%
2018/12/14	1	20.50	0	0.00	20.50	1	20,668	0.00%
2018/12/13	0	0.00	47	20.60	20.60	-47	20,707	-0.23%
2018/12/11	10	20.20	0	0.00	20.20	10	20,699	0.05%
2018/12/10	1	20.25	30.7	20.30	20.20	-29.7	20,823	-0.14%
2018/12/07	19	20.41	0	0.00	20.35	19	20,881	0.09%
2018/12/05	1	20.75	4	20.65	20.65	-3	20,622	-0.01%
2018/12/04	2	20.88	1	20.90	20.90	1	20,671	0.00%
2018/12/03	0	0.00	20	20.95	21.00	-20	21,048	-0.10%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	14	20.75	0	0.00	20.65	14	20,923	0.07%
2018/11/28	1	20.70	0	0.00	20.75	1	20,813	0.00%
2018/11/26	30	20.85	10	20.95	20.75	20	20,769	0.10%
2018/11/23	2	20.73	0.6	20.85	20.75	1.4	20,746	0.01%
2018/11/22	0	0.00	17	20.90	20.85	-17	20,940	-0.08%
2018/11/21	1	20.90	0	0.00	20.95	1	20,971	0.00%
2018/11/20	2	21.00	0	0.00	21.00	2	20,952	0.01%
2018/11/16	1	21.20	0	0.00	21.30	1	20,940	0.00%
2018/11/15	1	21.10	1	21.15	21.25	0	21,101	0.00%
2018/11/14	0	0.00	1.4	21.26	21.25	-1.4	21,141	-0.01%
2018/11/13	0	0.00	20	20.93	21.10	-20	21,146	-0.09%
2018/11/08	0	0.00	21	21.20	21.35	-21	21,427	-0.10%
2018/11/07	3	21.10	13	21.08	21.10	-10	21,259	-0.05%
2018/11/06	0	0.00	20	20.84	20.95	-20	21,331	-0.09%
2018/11/02	1	20.40	7	20.60	20.95	-6	21,327	-0.03%
2018/10/31	0	0.00	7	20.44	20.50	-7	21,654	-0.03%
2018/10/30	16	19.85	14	19.93	19.85	2	21,381	0.01%
2018/10/29	39	19.69	0	0.00	19.60	39	21,457	0.18%
2018/10/26	18	19.98	2	19.95	19.85	16	21,237	0.08%
2018/10/25	27	20.00	0	0.00	19.95	27	20,989	0.13%
2018/10/24	10	20.15	5	20.15	20.40	5	20,864	0.02%
2018/10/23	11	20.57	5	20.50	20.55	6	20,596	0.03%
2018/10/22	18	20.95	4	20.95	20.90	14	20,634	0.07%
2018/10/19	2	21.00	8	21.00	21.20	-6	21,371	-0.03%
2018/10/18	380	21.29	0	0.00	21.30	380	21,953	1.73%	大買/鉅額交易
2018/10/17	343.2	21.26	1	21.45	21.30	342.2	22,288	1.54%	大買/鉅額交易
2018/10/16	30	21.29	0	0.00	21.25	30	22,707	0.13%
2018/10/15	22	21.38	0	0.00	21.50	22	22,810	0.10%
2018/10/12	24	21.41	0	0.00	21.75	24	22,725	0.11%
2018/10/11	624	21.87	7	21.65	21.60	617	22,514	2.74%	大買/鉅額交易
2018/10/08	4	22.00	0	0.00	22.05	4	21,599	0.02%
2018/10/05	23	22.05	0	0.00	22.05	23	21,648	0.11%
2018/10/04	33	22.23	0	0.00	22.20	33	21,719	0.15%
2018/10/03	30.3	22.38	0	0.00	22.30	30.3	21,664	0.14%
2018/10/02	40	22.40	0	0.00	22.45	40	21,800	0.18%
2018/09/28	10	22.45	0	0.00	22.55	10	21,924	0.05%
2018/09/27	86	22.48	0	0.00	22.50	86	21,937	0.39%
2018/09/26	3	22.63	0	0.00	22.55	3	21,787	0.01%
2018/09/25	0	0.00	1	22.70	22.75	-1	21,931	0.00%
2018/09/21	6	22.35	87	22.59	22.65	-81	21,926	-0.37%
2018/09/20	7.4	22.25	6	22.30	22.20	1.4	21,815	0.01%
2018/09/19	29	22.30	0	0.00	22.30	29	21,922	0.13%
2018/09/18	3	22.35	1	22.35	22.40	2	21,967	0.01%
2018/09/17	7	22.31	50	22.35	22.30	-43	22,111	-0.19%
2018/09/14	0	0.00	1.4	22.41	22.35	-1.4	23,007	-0.01%
2018/09/13	1	22.35	45	22.38	22.40	-44	23,321	-0.19%
2018/09/12	0	0.00	18	22.15	22.25	-18	23,916	-0.08%
2018/09/11	0	0.00	87	22.30	22.30	-87	24,111	-0.36%
2018/09/10	2	22.25	0	0.00	22.30	2	24,379	0.01%
2018/09/07	10	22.20	24	22.54	22.30	-14	24,644	-0.06%
2018/09/06	3	22.05	10	22.10	22.00	-7	24,498	-0.03%
2018/09/05	2	22.35	5.1	22.30	22.25	-3.1	24,306	-0.01%
2018/09/04	0	0.00	1	22.45	22.45	-1	24,389	0.00%
2018/09/03	52	22.54	50	22.41	22.45	2	24,495	0.01%
2018/08/29	0.1	22.55	106	22.50	22.60	-105.9	24,861	-0.43%	大賣/鉅額交易
2018/08/28	11	22.39	85	22.27	22.45	-74	24,888	-0.30%
2018/08/27	6.5	22.17	1	22.05	22.25	5.5	24,877	0.02%
2018/08/24	0	0.00	10	22.35	22.25	-10	25,024	-0.04%
2018/08/23	5	22.30	9.1	22.36	22.35	-4.1	26,130	-0.02%
2018/08/22	1.3	22.34	19	22.30	22.25	-17.7	26,468	-0.07%
2018/08/20	0	0.00	59	21.80	21.80	-59	26,210	-0.23%
2018/08/17	47	21.90	28	21.86	21.75	19	26,200	0.07%
2018/08/15	92.3	21.70	49	21.70	21.55	43.3	26,034	0.17%
2018/08/14	2	21.70	0	0.00	21.70	2	26,005	0.01%
2018/08/13	2	21.55	0	0.00	21.60	2	26,031	0.01%
2018/08/10	0	0.00	200	21.65	21.80	-200	25,809	-0.77%	大賣/鉅額交易
2018/08/08	52	21.90	1	21.90	21.95	51	25,510	0.20%
2018/08/07	0	0.00	53	21.83	21.65	-53	25,626	-0.21%
2018/08/06	6	21.58	45	21.65	21.65	-39	25,757	-0.15%
2018/08/03	54	21.29	0	0.00	21.30	54	25,721	0.21%
2018/08/02	10	21.30	68	21.30	21.25	-58	25,593	-0.23%
2018/07/31	1	21.00	46	21.26	21.35	-45	25,618	-0.18%
2018/07/30	3	20.97	155	20.91	21.00	-152	25,488	-0.60%	大賣/鉅額交易
2018/07/27	16	20.97	0	0.00	20.95	16	25,593	0.06%
2018/07/26	102	21.01	1,264	20.95	21.10	-1,162	25,359	-4.58%	大買/大賣/鉅額交易
2018/07/25	14	22.41	28	22.41	22.45	-14	24,594	-0.06%
2018/07/24	2	22.38	30	22.35	22.35	-28	24,225	-0.12%
2018/07/23	13	22.16	4	22.13	22.20	9	23,943	0.04%
2018/07/20	0.6	21.90	30	21.90	21.90	-29.4	23,817	-0.12%
2018/07/19	22	21.80	5	21.80	21.80	17	23,401	0.07%
2018/07/17	11	21.75	0	0.00	21.70	11	23,322	0.05%
2018/07/16	35	21.75	0	0.00	21.70	35	23,204	0.15%
2018/07/13	2	21.70	2	21.80	21.80	0	23,181	0.00%
2018/07/12	3	21.65	20.1	21.54	21.65	-17.1	22,993	-0.07%
2018/07/11	1	21.20	5	21.25	21.25	-4	22,821	-0.02%
2018/07/10	11	21.20	20	21.20	21.15	-9	22,723	-0.04%
2018/07/09	2	21.00	5	21.10	21.05	-3	22,706	-0.01%
2018/07/06	101	20.90	0	0.00	20.95	101	22,809	0.44%	大買/鉅額交易
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/04	0	0.00	0.3	21.05	20.90	-0.3	23,080	0.00%
2018/07/03	30	21.03	5	21.15	20.95	25	23,244	0.11%
2018/07/02	2	21.30	0	0.00	21.05	2	23,287	0.01%
2018/06/29	0	0.00	2	21.20	21.25	-2	23,269	-0.01%
2018/06/28	10	20.85	2	21.05	20.90	8	23,018	0.03%
2018/06/25	0	0.00	40	21.23	21.15	-40	22,765	-0.18%
2018/06/22	16	20.89	0	0.00	20.90	16	22,187	0.07%
2018/06/21	50	21.00	0	0.00	21.05	50	21,835	0.23%
2018/06/20	12	21.20	0	0.00	21.20	12	21,448	0.06%
2018/06/19	37	21.32	1	21.30	21.20	36	21,255	0.17%
2018/06/15	3	21.45	0	0.00	21.50	3	20,993	0.01%
2018/06/14	1.3	21.51	15	21.60	21.40	-13.7	20,688	-0.07%
2018/06/13	457	21.85	0	0.00	21.75	457	20,651	2.21%	大買/鉅額交易
2018/06/12	2	21.90	5	21.90	21.95	-3	20,943	-0.01%
2018/06/11	1	21.90	0	0.00	21.90	1	20,742	0.00%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	1	21.85	0	0.00	21.90	1	20,550	0.00%
2018/06/06	15	21.55	21	21.63	21.80	-6	20,481	-0.03%
2018/06/05	0	0.00	13	21.41	21.50	-13	20,094	-0.06%
2018/06/01	1	20.90	7	21.01	21.10	-6	19,806	-0.03%
2018/05/31	2	20.90	0	0.00	20.90	2	19,617	0.01%
2018/05/30	15	21.05	0	0.00	21.00	15	18,518	0.08%
2018/05/29	10	21.20	4	21.21	21.30	6	18,050	0.03%
2018/05/28	2	21.15	0	0.00	21.25	2	18,174	0.01%
2018/05/25	2	21.15	21	21.20	21.15	-19	18,447	-0.10%
2018/05/24	23	21.15	0	0.00	21.20	23	18,530	0.12%
2018/05/22	0	0.00	10	21.15	21.25	-10	18,789	-0.05%
2018/05/21	5	21.20	0	0.00	21.25	5	19,174	0.03%
2018/05/18	5.3	21.15	0	0.00	21.15	5.3	19,484	0.03%
2018/05/17	10	21.25	0	0.00	21.15	10	19,752	0.05%
2018/05/16	0	0.00	13.4	21.05	21.10	-13.4	19,724	-0.07%
2018/05/15	29	21.18	0	0.00	21.15	29	20,236	0.14%
2018/05/14	4	20.95	14	21.15	21.20	-10	21,219	-0.05%
2018/05/10	1	20.70	17	20.75	20.80	-16	20,762	-0.08%
2018/05/08	0	0.00	40	20.70	20.70	-40	20,609	-0.19%
2018/05/07	4	20.63	10.3	20.75	20.70	-6.3	20,482	-0.03%
2018/05/04	3	20.53	4	20.60	20.70	-1	20,229	0.00%
2018/05/03	24	20.60	16	20.70	20.55	8	19,964	0.04%
2018/05/02	4	20.88	2	20.95	20.85	2	19,853	0.01%
2018/04/30	10	20.95	145	20.85	21.00	-135	19,823	-0.68%	大賣/鉅額交易
2018/04/27	11	20.60	0	0.00	20.60	11	19,442	0.06%
2018/04/26	0	0.00	18.1	20.56	20.55	-18.1	19,337	-0.09%
2018/04/25	10	20.15	0	0.00	20.25	10	18,756	0.05%
2018/04/24	10	20.15	45	20.18	20.25	-35	18,750	-0.19%
2018/04/23	1	20.30	0	0.00	20.15	1	18,664	0.01%
2018/04/18	0	0.00	1	20.10	20.10	-1	18,405	-0.01%
2018/04/17	2	20.00	8	20.00	20.05	-6	18,418	-0.03%
2018/04/16	0	0.00	11	20.00	20.15	-11	18,419	-0.06%
2018/04/13	2	20.15	14	20.15	20.05	-12	18,429	-0.07%
2018/04/12	0	0.00	27.8	20.03	20.10	-27.8	18,673	-0.15%
2018/04/11	14	19.90	3	19.97	20.00	11	18,618	0.06%
2018/04/10	1	19.70	4	19.76	19.80	-3	18,443	-0.02%
2018/04/09	2	19.50	13	19.48	19.60	-11	18,617	-0.06%
2018/04/03	102	19.40	0	0.00	19.45	102	18,393	0.55%	大買/鉅額交易
2018/04/02	29	19.45	0	0.00	19.50	29	18,244	0.16%
2018/03/30	22	19.59	0	0.00	19.50	22	18,148	0.12%
2018/03/29	0	0.00	10	19.60	19.60	-10	18,061	-0.06%
2018/03/28	25	19.43	0	0.00	19.50	25	17,940	0.14%
2018/03/27	15	19.45	0	0.00	19.45	15	17,863	0.08%
2018/03/26	33	19.34	10	19.30	19.35	23	17,556	0.13%
2018/03/23	60	19.40	0	0.00	19.40	60	17,404	0.34%
2018/03/22	12	19.58	10	19.55	19.60	2	17,160	0.01%
2018/03/21	5	19.55	5	19.60	19.60	0	17,019	0.00%
2018/03/20	11	19.50	2	19.50	19.50	9	17,193	0.05%
2018/03/19	57	19.47	11	19.50	19.60	46	17,095	0.27%
2018/03/16	23	19.32	0	0.00	19.30	23	16,798	0.14%
2018/03/15	22	19.40	0	0.00	19.35	22	16,415	0.13%
2018/03/14	2	19.45	1	19.50	19.45	1	16,414	0.01%
2018/03/13	55	19.50	0	0.00	19.55	55	16,419	0.33%
2018/03/12	14	19.47	0	0.00	19.50	14	16,407	0.09%
2018/03/08	3	19.35	0	0.00	19.35	3	16,711	0.02%
2018/03/07	5	19.34	0	0.00	19.40	5	16,752	0.03%
2018/03/06	42	19.35	14	19.35	19.35	28	17,009	0.16%
2018/03/05	1	19.30	2	19.25	19.20	-1	17,229	-0.01%
2018/03/02	5	19.34	1	19.40	19.35	4	17,120	0.02%
2018/03/01	4	19.45	27.4	19.43	19.40	-23.4	17,038	-0.14%
2018/02/27	1	19.35	4	19.50	19.35	-3	16,915	-0.02%
2018/02/23	4	19.31	10	19.35	19.30	-6	16,730	-0.04%
2018/02/22	2	19.23	25	19.25	19.30	-23	17,184	-0.13%
2018/02/21	1	19.30	10	19.20	19.30	-9	17,463	-0.05%
2018/02/12	1	18.90	0	0.00	18.80	1	17,075	0.01%
2018/02/09	6	18.75	2	18.73	18.70	4	16,791	0.02%
2018/02/07	2	18.80	1	18.75	18.65	1	16,492	0.01%
2018/02/06	286	18.60	0	0.00	18.50	286	16,036	1.78%	大買/鉅額交易
2018/02/05	125	19.02	0	0.00	19.10	125	14,890	0.84%	大買/鉅額交易
2018/02/02	50	19.25	1	19.25	19.30	49	14,702	0.33%
2018/01/31	5	19.25	0	0.00	19.20	5	14,772	0.03%
2018/01/30	66	19.39	5	19.30	19.30	61	14,652	0.42%
2018/01/29	0	0.00	5	19.40	19.50	-5	14,592	-0.03%
2018/01/25	10	19.40	0	0.00	19.50	10	14,466	0.07%
2018/01/24	107	19.30	22	19.35	19.45	85	14,371	0.59%	大買/
2018/01/23	12	19.45	12.5	19.55	19.55	-0.5	14,207	0.00%
2018/01/22	20	19.55	40	19.50	19.60	-20	14,192	-0.14%
2018/01/19	0	0.00	50	19.50	19.60	-50	14,125	-0.35%
2018/01/18	0.1	19.50	0	0.00	19.55	0.1	14,103	0.00%
2018/01/17	2	19.40	5	19.45	19.50	-3	14,104	-0.02%
2018/01/16	2	19.50	0	0.00	19.45	2	13,944	0.01%
2018/01/12	11	19.45	0	0.00	19.50	11	13,625	0.08%
2018/01/11	0.8	19.50	5	19.45	19.55	-4.2	13,433	-0.03%
2018/01/10	1.1	19.55	1	19.55	19.60	0.1	13,576	0.00%
2018/01/09	0	0.00	6	19.55	19.60	-6	13,486	-0.04%
2018/01/08	17	19.60	20	19.53	19.60	-3	13,493	-0.02%
2018/01/05	0	0.00	3	19.35	19.35	-3	13,108	-0.02%
2018/01/04	0	0.00	1	19.30	19.30	-1	13,178	-0.01%
2018/01/03	0	0.00	8	19.18	19.35	-8	13,256	-0.06%