玉山金 (2884)-元大-大里德芳券商分點個股進出

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
27.20
漲跌
▲0.15
漲幅
+0.55%
成交量
27,269張
產業
上市金融類股
3160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-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	27.23	11	27.26	27.20	-9	23,582	-0.04%
2024/04/22	0.2	26.95	17.2	27.02	27.05	-17	23,508	-0.07%
2024/04/19	24.9	26.44	10.4	26.51	26.55	14.5	23,286	0.06%
2024/04/18	0.3	26.52	2	26.95	27.00	-1.8	22,782	-0.01%
2024/04/17	140.2	26.43	0.7	26.40	26.50	139.5	22,603	0.62%	大買/鉅額交易
2024/04/16	30.8	26.42	0	0.00	26.30	30.8	22,238	0.14%
2024/04/15	3	27.05	0.1	27.00	27.05	2.9	21,578	0.01%
2024/04/12	6.2	27.06	5	27.03	27.10	1.2	21,487	0.01%
2024/04/11	22.4	27.02	17.9	27.05	27.25	4.5	21,342	0.02%
2024/04/10	2.7	27.12	0	0.00	27.15	2.7	21,272	0.01%
2024/04/09	6	27.15	0	0.00	27.30	6	21,201	0.03%
2024/04/08	6	27.05	1.7	27.13	27.15	4.3	21,091	0.02%
2024/04/03	25.3	26.96	0	0.00	26.90	25.3	20,964	0.12%
2024/04/02	5.2	27.25	0	0.00	27.30	5.2	20,732	0.02%
2024/04/01	4.4	27.25	13.1	27.31	27.35	-8.7	20,725	-0.04%
2024/03/29	0	0.00	0	27.10	27.25	0	20,636	0.00%
2024/03/28	15	27.16	0.2	27.15	27.15	14.8	20,438	0.07%
2024/03/27	8.3	27.17	0	0.00	27.20	8.3	20,255	0.04%
2024/03/26	2	27.15	18.2	27.19	27.35	-16.2	20,157	-0.08%
2024/03/25	18.1	27.05	1.1	27.05	27.05	17	19,831	0.09%
2024/03/22	5	27.09	14.5	27.08	27.10	-9.5	19,769	-0.05%
2024/03/21	1.7	26.73	2	26.75	26.75	-0.3	19,355	0.00%
2024/03/20	7.5	26.43	3	26.60	26.50	4.5	19,372	0.02%
2024/03/19	2.1	26.36	12.5	26.56	26.55	-10.4	19,384	-0.05%
2024/03/18	18	26.52	7.4	26.52	26.50	10.6	19,138	0.06%
2024/03/15	1.7	25.95	152.4	26.16	26.20	-150.7	18,545	-0.81%	大賣/鉅額交易
2024/03/14	11.2	25.91	506.7	26.05	26.05	-495.5	17,906	-2.77%	大賣/鉅額交易
2024/03/13	0	0.00	8.3	25.69	25.70	-8.3	17,429	-0.05%
2024/03/12	1	25.60	5	25.57	25.65	-4	17,248	-0.02%
2024/03/11	12.3	25.31	12.1	25.46	25.50	0.2	17,255	0.00%
2024/03/08	3	25.25	4	25.30	25.30	-1	17,111	-0.01%
2024/03/07	3.3	25.39	79.4	25.30	25.40	-76.1	16,848	-0.45%
2024/03/06	2.3	25.30	6	25.36	25.40	-3.7	16,754	-0.02%
2024/03/05	0	0.00	2.3	25.35	25.30	-2.3	17,078	-0.01%
2024/03/04	2.8	25.32	1.3	25.36	25.35	1.5	17,106	0.01%
2024/03/01	0	0.00	0.7	25.20	25.35	-0.7	17,143	0.00%
2024/02/29	4.2	25.27	40.4	25.25	25.25	-36.1	17,045	-0.21%
2024/02/27	17.1	24.96	211.9	24.86	25.10	-194.8	16,349	-1.19%	大賣/鉅額交易
2024/02/26	127.1	24.35	1	24.35	24.35	126.1	15,680	0.80%	大買/鉅額交易
2024/02/23	28.3	24.46	0.2	24.55	24.40	28.1	15,393	0.18%
2024/02/22	9	24.56	0	0.00	24.50	9	15,548	0.06%
2024/02/21	8.2	24.68	0	0.00	24.65	8.2	15,462	0.05%
2024/02/20	2	24.78	6	24.80	24.75	-4	15,474	-0.03%
2024/02/19	3	24.80	3.2	24.78	24.80	-0.1	15,942	0.00%
2024/02/16	5.2	24.64	36	24.60	24.65	-30.8	16,164	-0.19%
2024/02/15	3	24.72	1.1	24.66	24.65	1.9	16,245	0.01%
2024/02/05	122.1	24.50	0.6	24.65	24.50	121.5	16,018	0.76%	大買/鉅額交易
2024/02/02	101.6	24.85	19	24.79	24.85	82.6	15,635	0.53%	大買/
2024/02/01	1.2	24.85	6.4	24.87	24.90	-5.2	15,583	-0.03%
2024/01/31	2	24.75	2	24.80	24.75	0	15,622	0.00%
2024/01/30	3.5	24.90	0	0.00	24.75	3.5	15,642	0.02%
2024/01/29	5	24.88	1	24.95	25.00	4	15,754	0.03%
2024/01/26	1	24.95	0	0.00	24.85	1	15,870	0.01%
2024/01/25	25	24.64	0	0.00	24.65	25	15,891	0.16%
2024/01/24	112	24.60	0.1	24.70	24.65	111.9	15,832	0.71%	大買/鉅額交易
2024/01/23	1	24.65	7.7	24.65	24.65	-6.7	15,780	-0.04%
2024/01/22	59.1	24.60	1	24.70	24.55	58.1	15,738	0.37%
2024/01/19	200.2	24.54	4	24.66	24.70	196.2	15,569	1.26%	大買/鉅額交易
2024/01/18	6.3	24.63	0	24.75	24.55	6.2	15,506	0.04%
2024/01/17	5.5	24.79	1	24.75	24.60	4.5	15,396	0.03%
2024/01/16	60.2	24.96	0	0.00	25.00	60.2	15,148	0.40%
2024/01/15	51	25.35	6	25.42	25.40	45	14,957	0.30%
2024/01/12	7	25.34	0	25.40	25.35	7	15,170	0.05%
2024/01/11	0	0.00	0.1	25.50	25.40	-0.1	15,220	0.00%
2024/01/10	50.2	25.40	1	25.45	25.40	49.1	15,145	0.32%
2024/01/09	1.1	25.60	1.2	25.71	25.50	-0.1	15,226	0.00%
2024/01/08	2	25.80	201.2	25.90	25.80	-199.2	15,229	-1.31%	大賣/鉅額交易
2024/01/05	2.2	25.65	5	25.65	25.65	-2.8	15,177	-0.02%
2024/01/03	3.2	25.60	0.3	25.60	25.60	2.9	15,632	0.02%
2024/01/02	1.1	25.80	54.4	25.86	25.90	-53.3	15,580	-0.34%
2023/12/29	0.1	25.75	7	25.76	25.80	-6.9	15,639	-0.04%
2023/12/28	0.3	25.70	79	25.67	25.80	-78.7	15,982	-0.49%
2023/12/27	1	25.75	0	0.00	25.70	1	15,958	0.01%
2023/12/26	5	25.45	3.1	25.42	25.50	1.9	15,869	0.01%
2023/12/25	2.1	25.30	0.6	25.40	25.35	1.5	15,844	0.01%
2023/12/22	1	25.30	11	25.35	25.40	-10	15,902	-0.06%
2023/12/21	0.6	25.28	0.4	25.30	25.40	0.2	15,928	0.00%
2023/12/20	1.1	25.41	3	25.45	25.40	-1.9	15,837	-0.01%
2023/12/19	2.1	25.35	0.1	25.40	25.50	1.9	15,759	0.01%
2023/12/18	3.6	25.58	3	25.65	25.65	0.5	15,928	0.00%
2023/12/15	0.3	25.70	0	0.00	25.70	0.3	16,006	0.00%
2023/12/14	1	25.70	58	25.47	25.75	-57	15,631	-0.36%
2023/12/13	5	25.44	1	25.40	25.45	4	15,320	0.03%
2023/12/12	1.3	25.45	8	25.48	25.50	-6.7	15,780	-0.04%
2023/12/11	0	25.50	3.3	25.53	25.60	-3.2	15,935	-0.02%
2023/12/08	0.5	25.59	5	25.59	25.60	-4.5	15,933	-0.03%
2023/12/07	0	25.45	5.1	25.50	25.50	-5.1	15,995	-0.03%
2023/12/06	0	0.00	8.5	25.60	25.55	-8.5	16,053	-0.05%
2023/12/04	5.2	25.18	12	25.25	25.25	-6.8	15,964	-0.04%
2023/12/01	102.5	25.30	0	25.25	25.25	102.4	16,050	0.64%	大買/鉅額交易
2023/11/30	21	25.55	13	25.56	25.60	7.9	15,938	0.05%
2023/11/29	91	25.56	1.6	25.62	25.55	89.4	15,390	0.58%
2023/11/28	12	25.69	603.8	25.65	25.70	-591.8	15,247	-3.88%	大賣/鉅額交易
2023/11/27	1.1	25.49	1	25.60	25.35	0.1	15,485	0.00%
2023/11/24	0.2	25.45	2.2	25.50	25.50	-2	15,446	-0.01%
2023/11/22	0.7	25.60	5.3	25.58	25.50	-4.6	15,421	-0.03%
2023/11/21	10.5	25.60	17.3	25.48	25.70	-6.8	15,392	-0.04%
2023/11/20	0.2	25.10	0	25.10	25.20	0.1	15,160	0.00%
2023/11/17	1	25.15	25.8	25.19	25.15	-24.8	15,128	-0.16%
2023/11/16	0.1	24.85	12.2	24.81	25.15	-12.1	15,028	-0.08%
2023/11/15	2.6	24.55	5.1	24.56	24.60	-2.5	14,492	-0.02%
2023/11/14	7.2	24.42	0.2	24.50	24.50	7	14,218	0.05%
2023/11/13	10.2	24.50	0	0.00	24.50	10.2	14,179	0.07%
2023/11/10	11.2	24.45	9.3	24.45	24.50	1.9	14,489	0.01%
2023/11/09	5	24.53	12.4	24.55	24.45	-7.4	14,577	-0.05%
2023/11/08	10	24.55	3	24.50	24.55	7	14,809	0.05%
2023/11/07	1	24.40	2.2	24.45	24.50	-1.2	14,679	-0.01%
2023/11/06	2	24.68	50.5	24.50	24.55	-48.5	14,703	-0.33%
2023/11/03	0.1	24.40	2	24.30	24.35	-1.9	14,523	-0.01%
2023/11/01	4.2	23.85	0	0.00	23.85	4.2	14,552	0.03%
2023/10/31	13.2	23.80	1.9	23.85	23.85	11.3	14,678	0.08%
2023/10/30	213.1	23.95	0	0.00	23.85	213.1	14,894	1.43%	大買/鉅額交易
2023/10/27	0.2	24.00	0	0.00	24.00	0.2	14,857	0.00%
2023/10/26	7	23.84	0	0.00	23.80	7	15,070	0.05%
2023/10/25	4.1	23.99	0	0.00	23.95	4.1	15,050	0.03%
2023/10/24	11.5	23.95	0.3	24.00	23.95	11.2	15,626	0.07%
2023/10/23	1.3	23.94	0	0.00	24.05	1.3	16,228	0.01%
2023/10/20	24.2	23.94	10	23.85	24.00	14.2	16,482	0.09%
2023/10/19	2.7	24.31	2.1	24.30	24.20	0.7	16,384	0.00%
2023/10/18	1	24.45	1	24.60	24.50	0	16,613	0.00%
2023/10/17	1.4	24.64	0	0.00	24.70	1.4	16,772	0.01%
2023/10/16	15.1	24.70	1	24.70	24.70	14.1	16,846	0.08%
2023/10/13	2.2	24.60	1.2	24.65	24.65	1	16,874	0.01%
2023/10/12	77	24.66	0.3	24.73	24.75	76.7	17,048	0.45%
2023/10/11	0	0.00	5	24.52	24.60	-5	17,071	-0.03%
2023/10/06	0.2	24.18	1	24.05	24.20	-0.8	16,857	0.00%
2023/10/05	2	23.95	4	24.06	24.00	-2	16,946	-0.01%
2023/10/04	22.9	23.87	1.2	23.83	23.80	21.8	16,918	0.13%
2023/10/03	2.4	24.11	6	24.10	24.10	-3.6	16,657	-0.02%
2023/10/02	8.1	24.24	12.3	24.21	24.15	-4.2	16,730	-0.03%
2023/09/28	0.2	24.25	7.3	24.20	24.25	-7.1	17,234	-0.04%
2023/09/27	15.1	24.12	0	0.00	24.15	15.1	17,375	0.09%
2023/09/26	6.5	24.19	3	24.15	24.15	3.5	17,441	0.02%
2023/09/25	1.3	24.25	0	0.00	24.30	1.3	17,418	0.01%
2023/09/22	0.5	24.20	6	24.10	24.10	-5.5	17,676	-0.03%
2023/09/21	28.8	24.11	7	24.21	24.05	21.8	17,755	0.12%
2023/09/20	11.2	24.35	7	24.40	24.35	4.2	17,558	0.02%
2023/09/19	2.2	24.46	0	0.00	24.45	2.2	17,476	0.01%
2023/09/18	5.2	24.42	0	0.00	24.45	5.2	17,648	0.03%
2023/09/15	13.1	24.44	6	24.45	24.40	7.1	17,710	0.04%
2023/09/14	3.2	24.79	53.5	24.61	24.80	-50.3	17,220	-0.29%
2023/09/13	7	24.28	26	24.28	24.30	-19	17,044	-0.11%
2023/09/12	4.7	24.16	0	0.00	24.25	4.7	17,281	0.03%
2023/09/11	4.3	24.13	0	0.00	24.15	4.3	17,201	0.03%
2023/09/08	2	24.25	0	24.30	24.20	2	17,161	0.01%
2023/09/07	9.6	24.24	2	24.25	24.20	7.6	17,201	0.04%
2023/09/06	8.9	24.44	0	0.00	24.35	8.9	17,154	0.05%
2023/09/05	2.7	24.54	0.7	24.60	24.50	2	17,051	0.01%
2023/09/04	0.8	24.66	1	24.65	24.60	-0.2	17,088	0.00%
2023/09/01	3	24.59	0.5	24.65	24.55	2.5	17,206	0.01%
2023/08/31	10.3	24.64	0	0.00	24.45	10.3	17,334	0.06%
2023/08/30	15.7	24.84	0	0.00	24.80	15.7	17,105	0.09%
2023/08/29	1.1	24.65	3.4	24.56	24.60	-2.3	17,267	-0.01%
2023/08/28	1	24.65	0	0.00	24.50	1	17,312	0.01%
2023/08/25	3.1	24.39	0	0.00	24.35	3.1	17,853	0.02%
2023/08/24	21.2	24.47	0	0.00	24.40	21.2	17,935	0.12%
2023/08/23	6.3	24.57	0	0.00	24.55	6.3	17,763	0.04%
2023/08/22	9	24.72	3	24.75	24.65	6	17,798	0.03%
2023/08/21	3.6	24.80	0	0.00	24.85	3.6	17,833	0.02%
2023/08/18	2.9	24.71	6	24.68	24.60	-3.1	17,896	-0.02%
2023/08/17	7.1	24.50	0	0.00	24.50	7.1	17,943	0.04%
2023/08/16	14.4	24.60	40	24.58	24.55	-25.6	17,968	-0.14%
2023/08/15	16.1	25.23	0	0.00	25.00	16.1	18,074	0.09%
2023/08/14	4	25.53	0.3	25.60	25.35	3.7	18,157	0.02%
2023/08/11	5	25.72	2	25.70	25.70	3	18,303	0.02%
2023/08/10	8	25.73	0	0.00	25.85	8	18,654	0.04%
2023/08/09	6.1	25.70	6	25.73	25.90	0.1	18,587	0.00%
2023/08/08	4	25.70	0	0.00	25.60	4	18,629	0.02%
2023/08/07	1.6	25.77	12	25.71	25.75	-10.4	18,521	-0.06%
2023/08/04	1.5	25.63	3.1	25.55	25.55	-1.6	19,029	-0.01%
2023/08/02	112.8	25.70	40	25.64	25.65	72.8	19,034	0.38%	大買/
2023/08/01	0	25.95	1	25.95	25.95	-1	18,926	-0.01%
2023/07/31	3.2	25.94	0.1	26.05	25.85	3.2	18,911	0.02%
2023/07/28	4.5	25.92	22.6	25.96	25.95	-18.1	18,840	-0.10%
2023/07/27	22.4	25.97	1	26.00	26.00	21.4	19,073	0.11%
2023/07/26	1	26.90	37.5	26.81	26.95	-36.5	18,746	-0.19%
2023/07/25	41.2	26.40	35.6	26.44	26.55	5.6	18,198	0.03%
2023/07/24	2	26.25	6	26.32	26.25	-4	17,976	-0.02%
2023/07/21	0.1	26.50	1.6	26.53	26.45	-1.5	17,922	-0.01%
2023/07/20	0.2	26.45	3.1	26.56	26.60	-2.9	17,686	-0.02%
2023/07/19	3	26.42	11	26.45	26.45	-8	17,536	-0.05%
2023/07/18	2.2	26.35	14.7	26.42	26.45	-12.5	17,454	-0.07%
2023/07/17	4.8	26.37	17.2	26.43	26.45	-12.4	17,439	-0.07%
2023/07/14	1	26.05	30.8	26.22	26.30	-29.8	17,330	-0.17%
2023/07/13	5	26.00	26.8	26.00	26.00	-21.8	17,212	-0.13%
2023/07/12	0	0.00	8	25.91	25.95	-8	17,202	-0.05%
2023/07/11	0	25.75	0	0.00	25.80	0	17,178	0.00%
2023/07/10	1.2	25.50	0.4	25.50	25.45	0.8	17,133	0.00%
2023/07/07	6.5	25.53	2	25.50	25.55	4.5	17,090	0.03%
2023/07/06	2.8	25.89	7.1	26.00	25.80	-4.3	17,046	-0.03%
2023/07/05	1.2	26.14	9	26.14	26.15	-7.9	16,503	-0.05%
2023/07/04	0.1	26.15	0.2	26.05	26.05	-0.2	16,516	0.00%
2023/07/03	2.4	26.08	1	26.15	26.20	1.4	17,050	0.01%
2023/06/30	4.3	25.85	2	26.05	26.05	2.3	17,383	0.01%
2023/06/29	2.3	25.99	7.1	26.00	25.95	-4.8	17,356	-0.03%
2023/06/28	0.3	26.14	0	0.00	26.10	0.3	17,343	0.00%
2023/06/27	147.9	26.20	1	26.25	26.20	146.9	17,375	0.85%	大買/鉅額交易
2023/06/26	2	26.30	22.1	26.42	26.35	-20.1	17,445	-0.12%
2023/06/21	1	26.40	8	26.29	26.40	-7	17,372	-0.04%
2023/06/20	2	26.20	0	0.00	26.30	2	17,509	0.01%
2023/06/19	1.1	26.15	1.1	26.10	26.30	-0.1	17,602	0.00%
2023/06/16	4.4	26.28	18.1	26.21	26.20	-13.7	17,763	-0.08%
2023/06/15	1.2	26.24	132.7	26.18	26.25	-131.5	17,695	-0.74%	大賣/鉅額交易
2023/06/14	10	26.25	0	0.00	26.25	10	18,005	0.06%
2023/06/13	0	0.00	8	26.33	26.30	-8	18,799	-0.04%
2023/06/12	4.2	26.30	0.3	26.30	26.20	3.9	18,972	0.02%
2023/06/09	0.3	26.57	16	26.57	26.50	-15.7	19,209	-0.08%
2023/06/08	16.1	26.55	0	0.00	26.60	16.1	19,690	0.08%
2023/06/07	2.2	26.60	12	26.60	26.70	-9.8	20,013	-0.05%
2023/06/06	2.6	26.62	1.4	26.60	26.55	1.2	20,186	0.01%
2023/06/05	4	26.29	47.6	26.31	26.35	-43.6	20,288	-0.21%
2023/06/02	0	26.00	7	26.02	26.00	-7	20,283	-0.03%
2023/06/01	0.4	25.90	0	0.00	25.85	0.4	20,341	0.00%
2023/05/31	0.3	25.95	0.9	25.90	25.90	-0.6	20,433	0.00%
2023/05/30	0.6	25.93	5	25.94	25.90	-4.4	20,093	-0.02%
2023/05/29	33.3	25.90	1	25.90	25.80	32.3	20,295	0.16%
2023/05/26	0.4	25.85	24	25.89	25.75	-23.6	21,019	-0.11%
2023/05/25	4.8	25.87	0	0.00	25.80	4.8	21,338	0.02%
2023/05/24	2.1	26.00	1	26.00	26.10	1.1	21,844	0.01%
2023/05/22	6.8	26.16	0.6	26.22	26.20	6.2	24,670	0.03%
2023/05/19	2	26.25	5.8	26.20	26.30	-3.8	24,822	-0.02%
2023/05/18	2.1	25.92	6.3	26.00	26.00	-4.2	24,535	-0.02%
2023/05/17	1.1	25.60	14.9	25.81	25.90	-13.8	24,518	-0.06%
2023/05/16	0	25.50	26.4	25.59	25.70	-26.4	24,504	-0.11%
2023/05/15	0.3	25.34	1.1	25.21	25.30	-0.8	24,649	0.00%
2023/05/12	2	25.23	7	25.27	25.25	-4.9	24,732	-0.02%
2023/05/11	1.1	25.40	0	0.00	25.45	1.1	24,717	0.00%
2023/05/10	0	0.00	18.1	25.43	25.50	-18.1	24,967	-0.07%
2023/05/09	2.8	25.03	0	24.95	25.05	2.7	24,612	0.01%
2023/05/08	1.7	24.96	18.4	24.98	24.95	-16.7	24,684	-0.07%
2023/05/05	0.3	24.91	10.3	24.94	24.95	-10	24,564	-0.04%
2023/05/04	1.5	24.85	9.7	24.85	24.90	-8.2	24,734	-0.03%
2023/05/03	2.3	24.77	14	24.74	24.80	-11.7	24,849	-0.05%
2023/05/02	3.6	24.62	2	24.90	24.90	1.6	25,028	0.01%
2023/04/28	1	24.90	10.5	24.90	24.95	-9.5	25,602	-0.04%
2023/04/27	6.1	24.78	0	0.00	24.80	6.1	25,915	0.02%
2023/04/26	1	24.85	3.1	24.95	24.95	-2.1	26,074	-0.01%
2023/04/25	3	24.88	1.9	24.87	24.95	1.1	26,059	0.00%
2023/04/24	3.9	24.91	0.7	24.84	25.00	3.2	26,186	0.01%
2023/04/21	4.1	24.86	0	0.00	24.85	4.1	26,318	0.02%
2023/04/20	7.6	24.90	3.3	24.90	24.90	4.3	26,408	0.02%
2023/04/19	7.7	25.04	0	0.00	25.05	7.7	26,893	0.03%
2023/04/18	1	25.20	11	25.25	25.30	-10	26,824	-0.04%
2023/04/17	2.1	25.13	0	0.00	25.25	2.1	26,845	0.01%
2023/04/14	2.1	25.27	0	0.00	25.45	2.1	26,928	0.01%
2023/04/13	1.2	25.26	4	25.23	25.30	-2.8	26,870	-0.01%
2023/04/12	6.5	25.17	0.3	25.20	25.30	6.2	26,846	0.02%
2023/04/11	1	25.15	0	0.00	25.25	1	26,870	0.00%
2023/04/10	0	0.00	1	24.90	25.00	-1	26,754	0.00%
2023/04/07	11.5	25.01	5	24.99	25.00	6.5	26,718	0.02%
2023/04/06	3.1	25.48	9.8	25.47	25.45	-6.8	26,524	-0.03%
2023/03/31	4.1	25.19	11.1	25.16	25.30	-7.1	25,953	-0.03%
2023/03/30	10.1	24.93	8.1	24.98	25.00	2	25,577	0.01%
2023/03/29	1	24.85	2.2	24.90	24.90	-1.1	25,366	0.00%
2023/03/28	0.1	24.75	4.5	24.77	24.80	-4.4	25,574	-0.02%
2023/03/27	3	24.68	12.2	24.71	24.70	-9.2	25,631	-0.04%
2023/03/24	5.2	24.52	14	24.62	24.70	-8.8	25,780	-0.03%
2023/03/23	0	24.50	4	24.60	24.65	-4	25,780	-0.02%
2023/03/22	10.3	24.40	14.5	24.31	24.45	-4.2	25,746	-0.02%
2023/03/21	18.6	23.99	16.1	24.08	23.95	2.4	25,969	0.01%
2023/03/20	8.4	23.67	7	23.69	23.75	1.4	25,940	0.01%
2023/03/17	6	23.69	3	23.73	23.70	3	25,820	0.01%
2023/03/16	33.3	23.57	5	23.60	23.55	28.3	25,737	0.11%
2023/03/15	31.6	24.08	2	24.15	24.00	29.6	25,346	0.12%
2023/03/14	16.7	24.10	2	24.10	24.05	14.7	25,227	0.06%
2023/03/13	26	24.30	5.8	24.30	24.35	20.2	24,999	0.08%
2023/03/10	16.5	24.63	0	0.00	24.55	16.5	24,830	0.07%
2023/03/09	8.1	24.84	0	0.00	24.85	8.1	24,730	0.03%
2023/03/08	3	24.97	2	25.00	25.00	1	25,046	0.00%
2023/03/07	18.2	24.87	13	24.95	25.00	5.2	25,186	0.02%
2023/03/06	2.2	24.80	13.2	24.84	24.85	-10.9	25,275	-0.04%
2023/03/03	4.2	24.69	0	0.00	24.65	4.2	25,394	0.02%
2023/03/02	12.5	24.68	18.2	24.73	24.70	-5.7	25,413	-0.02%
2023/03/01	21.6	24.77	0	0.00	24.80	21.6	25,464	0.08%
2023/02/24	3.6	24.89	3	24.88	24.95	0.6	25,274	0.00%
2023/02/23	18	24.95	11.5	24.93	24.95	6.5	24,712	0.03%
2023/02/22	28.9	24.75	10	24.75	24.90	18.9	24,520	0.08%
2023/02/21	191.4	24.72	36.6	24.67	24.75	154.8	24,211	0.64%	大買/鉅額交易
2023/02/20	19.4	25.95	8.8	25.89	26.00	10.6	22,032	0.05%
2023/02/17	15	25.36	12	25.40	25.40	3	22,020	0.01%
2023/02/16	51.2	25.15	1	25.20	25.10	50.2	22,302	0.23%
2023/02/15	33.3	25.08	0	0.00	25.05	33.3	22,859	0.15%
2023/02/14	11.3	25.22	6	25.28	25.25	5.3	22,744	0.02%
2023/02/13	9.2	25.13	32.1	24.95	25.20	-22.9	22,744	-0.10%
2023/02/10	7	24.68	3	24.70	24.70	4	22,403	0.02%
2023/02/09	6	24.61	1	24.65	24.60	5	22,403	0.02%
2023/02/08	25.5	24.50	1	24.45	24.50	24.5	22,448	0.11%
2023/02/07	3	24.47	0	0.00	24.40	3	22,204	0.01%
2023/02/06	5.3	24.57	9	24.60	24.50	-3.7	22,109	-0.02%
2023/02/03	7.6	24.70	5	24.70	24.70	2.6	21,991	0.01%
2023/02/02	5.5	24.68	0	0.00	24.65	5.5	22,066	0.02%
2023/02/01	2.4	24.68	0	0.00	24.65	2.4	21,983	0.01%
2023/01/31	12.4	24.58	2	24.60	24.50	10.4	22,091	0.05%
2023/01/30	1	24.80	9	24.69	24.90	-8	21,892	-0.04%
2023/01/17	17.8	24.20	2.2	24.22	24.15	15.6	21,493	0.07%
2023/01/16	9.4	24.47	3	24.50	24.45	6.4	21,542	0.03%
2023/01/13	1.9	24.35	1	24.30	24.25	0.9	21,747	0.00%
2023/01/12	4.2	24.16	0	0.00	24.05	4.2	22,253	0.02%
2023/01/11	1.9	24.37	0	0.00	24.20	1.9	22,618	0.01%
2023/01/10	3.1	24.48	1.2	24.42	24.50	1.9	23,176	0.01%
2023/01/09	0	24.50	7	24.51	24.60	-7	23,482	-0.03%
2023/01/06	3	23.98	0	0.00	23.95	3	23,520	0.01%
2023/01/05	2.1	24.00	1.3	24.10	24.00	0.8	24,293	0.00%
2023/01/04	9.4	23.86	2	23.90	23.80	7.4	24,469	0.03%
2023/01/03	0.1	24.10	1	24.05	24.00	-0.9	24,994	0.00%
2022/12/30	0.1	24.15	0	0.00	24.05	0.1	25,089	0.00%
2022/12/29	3.9	23.99	0	0.00	24.10	3.9	25,674	0.02%
2022/12/28	2	24.10	0	0.00	24.05	2	25,844	0.01%
2022/12/27	0	24.30	2.2	24.31	24.30	-2.2	26,088	-0.01%
2022/12/26	0	24.20	3.9	24.18	24.15	-3.9	26,483	-0.01%
2022/12/23	3.1	24.05	0.3	24.20	24.10	2.7	26,908	0.01%
2022/12/22	2	24.25	3	24.27	24.35	-1	27,330	0.00%
2022/12/21	12.6	24.02	3	24.03	24.10	9.6	27,681	0.03%
2022/12/20	12.6	23.92	0	0.00	24.00	12.6	27,990	0.04%
2022/12/19	5.5	24.12	0	0.00	24.30	5.5	28,030	0.02%
2022/12/16	6.3	24.27	0	0.00	24.25	6.3	28,079	0.02%
2022/12/15	5	24.46	2	24.45	24.60	3	28,313	0.01%
2022/12/14	1.1	24.55	12.9	24.58	24.65	-11.8	28,358	-0.04%
2022/12/13	5.3	24.34	6	24.18	24.20	-0.7	28,309	0.00%
2022/12/12	5.7	24.43	1.1	24.56	24.55	4.5	27,953	0.02%
2022/12/09	0	24.70	0	0.00	24.65	0	28,309	0.00%
2022/12/08	1	24.56	12	24.44	24.65	-11	28,421	-0.04%
2022/12/07	1.5	24.37	355	24.40	24.40	-353.5	28,384	-1.25%	大賣/鉅額交易
2022/12/06	3	24.15	8	24.21	24.20	-5	28,176	-0.02%
2022/12/05	3	24.28	16	24.37	24.25	-13	28,230	-0.05%
2022/12/02	20.5	24.29	0	0.00	24.15	20.5	28,164	0.07%
2022/12/01	15.5	24.50	2	24.95	24.60	13.5	28,065	0.05%
2022/11/30	17	24.75	1	24.90	24.80	16	27,907	0.06%
2022/11/29	2.2	24.45	11	24.21	24.50	-8.8	27,597	-0.03%
2022/11/28	6.6	23.89	20	23.80	24.10	-13.4	27,285	-0.05%
2022/11/25	12.2	24.05	2	23.90	24.15	10.2	27,359	0.04%
2022/11/24	4.3	24.19	0.7	24.15	24.25	3.6	27,342	0.01%
2022/11/23	369	23.97	1.1	24.00	24.00	368	27,320	1.35%	大買/鉅額交易
2022/11/22	2.8	23.67	0	0.00	23.75	2.8	27,186	0.01%
2022/11/21	2	23.58	0	0.00	23.75	2	27,053	0.01%
2022/11/18	2.4	23.56	0	0.00	23.70	2.4	26,863	0.01%
2022/11/17	14.6	23.69	0	0.00	23.75	14.6	26,730	0.05%
2022/11/16	14.4	23.99	0.1	24.00	24.00	14.3	26,587	0.05%
2022/11/15	8	24.09	0.8	24.05	24.20	7.2	26,305	0.03%
2022/11/14	4.5	23.94	6	23.98	24.05	-1.5	25,900	-0.01%
2022/11/11	9	23.88	4	23.94	24.00	5	25,449	0.02%
2022/11/10	4	23.26	2.1	23.26	23.20	2	24,852	0.01%
2022/11/09	8.2	23.41	0	0.00	23.45	8.2	24,785	0.03%
2022/11/08	54	23.50	0	0.00	23.50	54	24,490	0.22%
2022/11/07	4.3	23.32	8.2	23.35	23.50	-3.9	24,427	-0.02%
2022/11/04	5.4	22.97	0	0.00	23.05	5.4	24,457	0.02%
2022/11/03	1.3	23.07	0	0.00	23.05	1.3	24,429	0.01%
2022/11/02	14	23.24	1	23.30	23.25	13	24,583	0.05%
2022/11/01	2.2	23.35	1	23.40	23.40	1.2	24,560	0.00%
2022/10/31	0.3	23.35	0	0.00	23.20	0.3	24,549	0.00%
2022/10/28	0.1	23.16	2	23.00	23.15	-1.9	24,458	-0.01%
2022/10/27	4	23.25	0	0.00	23.10	4	24,668	0.02%
2022/10/26	3.6	23.30	40.2	23.23	23.20	-36.5	24,592	-0.15%
2022/10/25	0.1	22.75	3.2	22.69	22.80	-3.1	24,368	-0.01%
2022/10/24	7.9	22.81	51.5	22.81	22.85	-43.6	24,346	-0.18%
2022/10/21	9	22.81	2	22.85	22.95	7	24,367	0.03%
2022/10/20	6.9	22.22	0	0.00	22.55	6.9	24,420	0.03%
2022/10/19	28.2	22.77	4.1	22.89	22.50	24.1	24,148	0.10%
2022/10/18	12.2	22.91	25.3	22.91	23.00	-13.1	24,006	-0.05%
2022/10/17	18.9	23.13	11.2	23.02	23.10	7.7	23,675	0.03%
2022/10/14	33.6	23.74	1.1	23.67	23.55	32.5	23,619	0.14%
2022/10/13	39.5	23.81	3	23.55	23.75	36.5	23,349	0.16%
2022/10/12	9.2	24.25	3.7	24.21	24.60	5.5	22,797	0.02%
2022/10/11	23.5	24.53	0	0.00	24.40	23.5	22,867	0.10%
2022/10/07	5	25.30	0	0.00	25.30	5	22,305	0.02%
2022/10/06	1.2	25.31	146	25.38	25.45	-144.8	22,453	-0.64%	大賣/鉅額交易
2022/10/05	9	25.28	7.7	25.26	25.25	1.3	22,312	0.01%
2022/10/04	4.3	25.38	6	25.47	25.30	-1.7	22,603	-0.01%
2022/10/03	0.8	25.46	0	0.00	25.35	0.8	23,041	0.00%
2022/09/30	6.4	25.86	55	25.85	25.75	-48.6	22,887	-0.21%
2022/09/29	15.1	26.03	0	0.00	26.10	15.1	22,759	0.07%
2022/09/28	16.5	26.06	7.2	26.50	26.10	9.3	22,658	0.04%
2022/09/27	3.4	26.19	52	26.20	26.15	-48.6	22,376	-0.22%
2022/09/26	7.2	26.49	112.1	26.45	26.35	-104.9	22,217	-0.47%	大賣/鉅額交易
2022/09/23	1.7	26.74	1	26.85	26.75	0.7	22,276	0.00%
2022/09/22	31	26.81	2	26.90	26.80	29	22,245	0.13%
2022/09/21	3.2	27.31	0	0.00	27.30	3.2	21,945	0.01%
2022/09/20	0.9	27.46	0	0.00	27.40	0.9	21,898	0.00%
2022/09/19	0.1	27.50	0.1	27.55	27.40	0	21,916	0.00%
2022/09/16	15.4	27.44	1.1	27.54	27.40	14.3	21,998	0.07%
2022/09/15	2.4	27.42	0	0.00	27.55	2.4	21,723	0.01%
2022/09/14	34.1	27.49	8	27.45	27.40	26.1	21,826	0.12%
2022/09/13	3	27.88	0	0.00	27.75	3	21,825	0.01%
2022/09/12	12.6	27.70	5	27.70	27.75	7.6	21,909	0.03%
2022/09/08	2	27.40	10	27.50	27.50	-8	22,215	-0.04%
2022/09/07	16.8	27.40	0	0.00	27.30	16.8	22,493	0.07%
2022/09/06	3	27.78	9	27.77	27.80	-6	22,502	-0.03%
2022/09/05	0	27.60	3	27.50	27.55	-3	22,607	-0.01%
2022/09/02	1	27.70	14	27.60	27.60	-13	22,677	-0.06%
2022/09/01	11.6	27.68	0	28.00	27.65	11.6	22,680	0.05%
2022/08/31	4	28.05	3.1	27.83	28.20	0.9	22,507	0.00%
2022/08/30	0	0.00	1	27.70	27.65	-1	22,279	0.00%
2022/08/29	1	27.51	0	0.00	27.70	1	22,262	0.00%
2022/08/26	1	28.00	11.6	28.00	28.00	-10.6	22,205	-0.05%
2022/08/25	3.1	27.80	2	27.75	27.80	1.1	22,389	0.00%
2022/08/24	22.1	27.51	5.4	27.64	27.65	16.7	22,660	0.07%
2022/08/23	62.1	27.56	0	0.00	27.55	62.1	23,486	0.26%
2022/08/22	30.9	27.85	0	0.00	27.80	30.9	23,625	0.13%
2022/08/19	41.3	28.00	1.2	27.99	28.05	40.1	23,772	0.17%
2022/08/18	5.3	28.05	0.3	28.20	28.05	5	24,571	0.02%
2022/08/17	33	28.20	1	28.20	28.25	32	24,592	0.13%
2022/08/16	3.4	28.24	17	28.25	28.30	-13.6	24,579	-0.06%
2022/08/15	3.1	28.44	0	0.00	28.35	3.1	24,915	0.01%
2022/08/12	6.1	28.37	0.1	28.50	28.45	6	25,136	0.02%
2022/08/11	4.3	28.20	10	28.50	28.50	-5.7	25,489	-0.02%
2022/08/10	2.4	28.22	1	28.25	28.15	1.4	25,919	0.01%
2022/08/09	23.2	27.98	0	0.00	28.10	23.2	26,201	0.09%
2022/08/08	1	27.55	1	27.50	27.60	0	26,293	0.00%
2022/08/05	3	27.53	5	27.50	27.55	-2	26,864	-0.01%
2022/08/04	0.2	27.25	42	27.20	27.30	-41.8	27,340	-0.15%
2022/08/03	3.2	27.02	0	0.00	27.20	3.2	27,583	0.01%
2022/08/02	0.1	27.20	3	27.17	27.35	-2.9	28,013	-0.01%
2022/08/01	9.1	27.33	0	0.00	27.20	9.1	28,162	0.03%
2022/07/29	15.3	27.34	3	27.10	27.50	12.3	28,435	0.04%
2022/07/28	66.3	27.41	30	27.53	27.65	36.3	28,289	0.13%
2022/07/27	3.2	29.31	35	29.27	29.35	-31.8	28,025	-0.11%
2022/07/26	15.1	29.23	4	29.15	29.20	11.1	27,904	0.04%
2022/07/25	12.1	29.27	2.8	29.15	29.15	9.3	27,790	0.03%
2022/07/22	1	28.45	5	28.65	29.05	-4	27,909	-0.01%
2022/07/21	0.1	28.30	2	28.38	28.45	-1.9	27,922	-0.01%
2022/07/20	12.1	27.98	0.5	28.20	27.85	11.6	27,933	0.04%
2022/07/19	10.8	27.77	2	27.78	27.85	8.8	27,927	0.03%
2022/07/18	9.6	27.97	0.1	28.00	28.00	9.5	28,027	0.03%
2022/07/15	2.1	27.11	0	0.00	27.20	2.1	27,870	0.01%
2022/07/14	5.7	27.25	0.5	27.63	27.40	5.2	27,967	0.02%
2022/07/13	6.1	27.23	6	27.03	27.10	0.1	27,947	0.00%
2022/07/12	10.3	26.53	0.5	26.62	26.50	9.9	28,125	0.04%
2022/07/11	22.6	27.17	24.5	27.07	27.05	-1.9	27,990	-0.01%
2022/07/08	8.2	28.35	30	28.75	28.30	-21.8	28,352	-0.08%
2022/07/07	6.2	28.35	1	28.25	28.60	5.2	28,510	0.02%
2022/07/06	26.7	28.81	1.2	28.75	28.60	25.5	28,719	0.09%
2022/07/05	0.4	29.02	3	29.10	29.05	-2.6	29,133	-0.01%
2022/07/04	8.1	29.21	0	0.00	28.95	8.1	29,590	0.03%
2022/07/01	27.7	29.02	9	29.09	29.10	18.7	30,456	0.06%
2022/06/30	3	29.03	3	29.05	29.00	0	30,507	0.00%
2022/06/29	14	29.48	1	29.65	29.40	13	30,565	0.04%
2022/06/28	1	29.75	1	29.65	29.70	0	30,665	0.00%
2022/06/27	5	29.70	29.6	29.94	29.70	-24.6	30,904	-0.08%
2022/06/24	7	29.69	31	29.63	29.65	-24	31,025	-0.08%
2022/06/23	2	29.10	79.1	29.40	29.40	-77.1	31,097	-0.25%
2022/06/22	76	28.97	0	0.00	28.95	76	30,976	0.25%
2022/06/21	3	29.50	65	29.55	29.50	-62	30,840	-0.20%
2022/06/20	48.7	29.03	1	29.25	29.00	47.7	30,838	0.15%
2022/06/17	50.4	29.10	9	29.23	29.10	41.4	30,830	0.13%
2022/06/16	0.2	29.67	113	29.64	29.50	-112.8	30,482	-0.37%	大賣/鉅額交易
2022/06/15	11	29.15	1.1	29.16	29.15	9.9	30,603	0.03%
2022/06/14	0.1	28.95	0.1	29.75	29.45	0.1	30,745	0.00%
2022/06/13	31.8	28.89	0	0.00	28.90	31.8	30,810	0.10%
2022/06/10	0	0.00	1.1	28.92	29.15	-1.1	30,665	0.00%
2022/06/09	45	29.16	0	0.00	29.15	45	30,719	0.15%
2022/06/08	14	29.40	1	29.45	29.50	13	30,664	0.04%
2022/06/07	26.9	29.37	1	29.55	29.35	25.9	30,891	0.08%
2022/06/06	13	29.47	0	0.00	29.60	13	31,008	0.04%
2022/06/02	14	29.51	0	0.00	29.55	14	31,306	0.04%
2022/06/01	4.5	30.13	1	30.30	29.80	3.5	31,558	0.01%
2022/05/31	64	29.83	0	29.80	30.60	64	31,353	0.20%
2022/05/30	3	29.90	1	29.60	30.05	2	30,566	0.01%
2022/05/27	3	29.27	160	29.20	29.40	-157	30,477	-0.52%	大賣/鉅額交易
2022/05/26	194.5	28.85	1	28.75	28.80	193.5	30,519	0.63%	大買/鉅額交易
2022/05/25	3.1	29.48	6	29.60	29.55	-2.9	30,243	-0.01%
2022/05/24	1	29.55	3	29.63	29.45	-2	30,635	-0.01%
2022/05/23	7	28.99	16	29.47	29.45	-9	30,589	-0.03%
2022/05/20	2.1	28.90	1	28.90	28.90	1.1	30,556	0.00%
2022/05/19	16.1	28.77	3	28.85	28.75	13.1	30,358	0.04%
2022/05/18	18.1	28.91	54	29.32	29.60	-35.9	29,968	-0.12%
2022/05/17	76.9	28.75	2	28.70	28.60	74.9	29,719	0.25%
2022/05/16	12.7	29.05	22	29.00	29.10	-9.3	29,628	-0.03%
2022/05/13	3.1	29.03	19	29.39	29.45	-16	29,513	-0.05%
2022/05/12	31	29.81	32	29.52	29.50	-1	29,045	0.00%
2022/05/11	5.1	30.58	4	30.51	30.65	1.1	28,676	0.00%
2022/05/10	12	30.01	3.1	30.19	30.35	8.9	28,560	0.03%
2022/05/09	9.1	30.84	181	30.80	30.70	-171.9	28,178	-0.61%	大賣/鉅額交易
2022/05/06	6.5	31.52	7	31.39	31.80	-0.5	28,159	0.00%
2022/05/05	31.2	32.11	1	32.35	32.10	30.2	28,325	0.11%
2022/05/04	11	32.42	9	32.55	32.40	2	28,119	0.01%
2022/05/03	101.2	33.05	28	32.77	32.70	73.2	28,203	0.26%	大買/
2022/04/29	5.1	33.69	22	33.50	33.85	-16.9	27,989	-0.06%
2022/04/28	23	32.83	53.6	33.07	33.30	-30.6	27,975	-0.11%
2022/04/27	25	32.89	26	33.16	33.20	-1	27,580	0.00%
2022/04/26	6.1	33.13	24.1	33.25	33.45	-18.1	27,301	-0.07%
2022/04/25	25	32.48	3	32.62	32.45	22	26,959	0.08%
2022/04/22	28.2	32.80	4.1	32.76	33.00	24.1	26,784	0.09%
2022/04/21	19.2	32.17	1	32.20	32.20	18.2	26,673	0.07%
2022/04/20	9.3	32.02	13.5	32.01	32.50	-4.2	26,892	-0.02%
2022/04/19	11.4	32.17	2.2	32.09	32.15	9.2	26,908	0.03%
2022/04/18	41.1	32.28	25	32.17	32.20	16.1	26,963	0.06%
2022/04/15	21.9	33.48	19.6	33.49	33.30	2.3	26,415	0.01%
2022/04/14	46	33.73	39	33.69	33.35	7	26,342	0.03%
2022/04/13	16	35.13	24.5	35.10	35.25	-8.5	25,645	-0.03%
2022/04/12	8.2	34.98	10	35.10	35.15	-1.8	25,441	-0.01%
2022/04/11	40	35.31	6.1	35.17	35.35	33.9	25,024	0.14%
2022/04/08	13.6	34.34	13.1	34.57	34.85	0.5	24,284	0.00%
2022/04/07	53.2	34.35	38.4	34.11	33.75	14.8	23,842	0.06%
2022/04/06	6.3	33.07	41.2	33.88	34.05	-34.9	22,977	-0.15%
2022/04/01	18	32.96	5	32.91	33.00	13	22,610	0.06%
2022/03/31	17	33.11	11	32.96	33.05	6	22,363	0.03%
2022/03/30	12.9	32.74	31.1	32.81	32.85	-18.2	22,078	-0.08%
2022/03/29	8.3	32.24	6.1	32.34	32.30	2.2	21,769	0.01%
2022/03/28	18	31.79	28	32.09	32.10	-10	21,517	-0.05%
2022/03/25	5	31.69	5.7	31.71	31.80	-0.7	21,349	0.00%
2022/03/24	9	31.68	2.1	31.72	31.80	6.9	21,255	0.03%
2022/03/23	15	31.59	144.5	31.52	31.70	-129.5	21,237	-0.61%	大賣/鉅額交易
2022/03/22	5.1	31.09	2.5	31.28	31.40	2.6	20,979	0.01%
2022/03/21	6	31.16	0.6	31.10	31.15	5.5	20,700	0.03%
2022/03/18	13	31.05	1	31.20	31.05	12	20,610	0.06%
2022/03/17	54	30.99	21.1	31.14	30.90	32.9	20,246	0.16%
2022/03/16	29	30.41	6.4	30.46	30.50	22.6	19,838	0.11%
2022/03/15	15.2	29.96	20	30.10	30.10	-4.8	19,599	-0.02%
2022/03/14	17.3	30.00	16	30.00	30.05	1.3	19,488	0.01%
2022/03/11	5	29.85	0	0.00	29.95	5	19,522	0.03%
2022/03/10	4	29.79	114	29.77	29.90	-110	19,461	-0.57%	大賣/鉅額交易
2022/03/09	12	28.93	5.3	29.00	28.80	6.8	19,237	0.04%
2022/03/08	11.2	28.63	4.6	28.90	28.95	6.6	19,069	0.03%
2022/03/07	65.9	29.10	14.4	29.04	29.20	51.5	18,755	0.27%
2022/03/04	41.1	29.60	0	0.00	29.70	41.1	18,877	0.22%
2022/03/03	3	29.88	43.6	29.85	29.95	-40.6	18,961	-0.21%
2022/03/02	6.3	29.76	1.1	29.89	29.90	5.2	19,008	0.03%
2022/03/01	6.3	29.72	1.9	29.90	29.80	4.4	18,859	0.02%
2022/02/25	10.2	29.35	166.1	29.12	29.45	-155.9	19,000	-0.82%	大賣/鉅額交易
2022/02/24	80.6	29.54	11	29.33	29.60	69.6	18,467	0.38%
2022/02/23	3.1	30.00	0	30.05	30.00	3.1	18,052	0.02%
2022/02/22	108.3	29.81	0	0.00	30.00	108.3	18,132	0.60%	大買/鉅額交易
2022/02/21	3.2	30.11	4	30.11	30.20	-0.8	17,846	0.00%
2022/02/18	2.2	30.40	1	30.35	30.35	1.2	17,825	0.01%
2022/02/17	1.7	30.52	0.7	30.60	30.50	1	17,913	0.01%
2022/02/16	7	30.56	12.3	30.73	30.65	-5.3	17,857	-0.03%
2022/02/15	17	30.31	0.1	30.65	30.25	16.9	17,736	0.10%
2022/02/14	2	30.28	17.8	30.21	30.35	-15.8	18,057	-0.09%
2022/02/11	8	30.09	0	0.00	30.40	8	18,304	0.04%
2022/02/10	1.4	30.23	331	30.21	30.30	-329.6	18,248	-1.81%	大賣/鉅額交易
2022/02/09	3	30.25	22.4	30.28	30.35	-19.4	18,159	-0.11%
2022/02/08	2.6	30.08	11.3	30.00	30.10	-8.8	17,802	-0.05%
2022/02/07	17	29.63	15.5	29.60	29.95	1.5	17,460	0.01%
2022/01/26	3	28.90	2.3	28.93	29.00	0.8	16,923	0.00%
2022/01/25	3	28.50	0	0.00	28.85	3	16,852	0.02%
2022/01/24	1	28.80	23	28.43	28.85	-22	16,611	-0.13%
2022/01/21	8.5	28.77	1.1	28.80	28.85	7.4	16,652	0.04%
2022/01/20	8	28.88	0.1	28.95	28.95	7.9	16,580	0.05%
2022/01/19	9	29.03	5	29.00	29.00	4	16,539	0.02%
2022/01/18	1	29.25	3.2	29.30	29.20	-2.2	16,580	-0.01%
2022/01/17	307.5	29.15	1	29.15	29.20	306.5	16,515	1.86%	大買/鉅額交易
2022/01/14	20.1	29.44	331.5	29.82	29.50	-311.4	16,375	-1.90%	大賣/鉅額交易
2022/01/13	5	29.70	10.6	29.58	29.90	-5.5	16,353	-0.03%
2022/01/12	7.3	29.30	6	29.33	29.40	1.3	16,038	0.01%
2022/01/11	10	28.95	8	28.99	29.30	2	15,830	0.01%
2022/01/10	8	28.85	10.5	28.94	28.95	-2.5	15,589	-0.02%
2022/01/07	20	28.97	19.1	28.94	28.95	0.9	15,599	0.01%
2022/01/06	2	28.45	30.4	28.50	28.55	-28.4	15,267	-0.19%
2022/01/05	0	0.00	0.3	28.25	28.20	-0.3	14,964	0.00%
2022/01/04	2	28.03	1	28.00	28.10	1	15,078	0.01%
2022/01/03	0.1	28.10	2	28.20	28.00	-1.9	15,109	-0.01%
2021/12/30	4.3	28.06	14	28.06	28.05	-9.7	15,184	-0.06%
2021/12/29	7	28.01	3	28.03	28.05	4	15,235	0.03%
2021/12/28	1	28.00	10	28.00	28.00	-9	15,216	-0.06%
2021/12/27	0	0.00	1	27.90	27.95	-1	15,232	-0.01%
2021/12/24	5	27.90	0	0.00	27.95	5	15,526	0.03%
2021/12/23	1.3	27.90	1.1	27.90	27.90	0.2	15,713	0.00%
2021/12/22	11.1	27.82	1.2	27.86	27.90	9.9	15,935	0.06%
2021/12/21	7	27.89	1	27.85	27.95	6	15,970	0.04%
2021/12/20	1.2	27.90	1.1	27.76	27.80	0.1	16,105	0.00%
2021/12/17	5	27.85	0	0.00	28.00	5	16,162	0.03%
2021/12/16	3.1	27.75	0.1	27.85	27.85	3	16,103	0.02%
2021/12/14	12	27.70	3	27.68	27.75	9	17,018	0.05%
2021/12/13	0	0.00	4	27.95	27.85	-4	17,039	-0.02%
2021/12/09	0	0.00	1	28.00	28.00	-1	17,054	-0.01%
2021/12/08	2.1	27.95	5	28.00	28.00	-2.9	17,096	-0.02%
2021/12/07	0.2	27.75	11	27.97	28.00	-10.9	17,150	-0.06%
2021/12/06	10	27.70	12.1	27.89	27.90	-2.1	17,161	-0.01%
2021/12/03	1	27.90	0	0.00	27.85	1	17,375	0.01%
2021/12/02	0.5	27.55	4.7	27.58	27.70	-4.2	17,391	-0.02%
2021/12/01	2.4	27.33	0	27.50	27.55	2.3	17,536	0.01%
2021/11/30	1	26.95	0	0.00	26.95	1	17,713	0.01%
2021/11/29	9	27.29	3.3	27.26	27.20	5.7	17,555	0.03%
2021/11/26	10.5	27.51	2.1	27.60	27.60	8.5	18,159	0.05%
2021/11/25	4	27.78	25	28.00	27.90	-21	19,582	-0.11%
2021/11/24	0.8	27.90	85.7	27.99	28.00	-84.9	20,638	-0.41%
2021/11/23	0.3	27.42	8	27.36	27.40	-7.7	21,097	-0.04%
2021/11/22	3.6	27.31	1.1	27.39	27.50	2.4	21,440	0.01%
2021/11/19	9	27.71	3.1	27.89	27.65	5.9	21,606	0.03%
2021/11/18	5	27.91	3	27.88	27.95	2	22,181	0.01%
2021/11/17	10	27.90	8.8	27.86	27.95	1.2	22,368	0.01%
2021/11/16	1	27.95	25	27.90	27.90	-24	22,525	-0.11%
2021/11/15	6	27.74	7.5	27.80	27.95	-1.6	22,819	-0.01%
2021/11/12	3.1	27.59	143.6	27.50	27.60	-140.5	22,868	-0.61%	大賣/鉅額交易
2021/11/11	7.2	27.46	19.8	27.62	27.75	-12.6	23,019	-0.05%
2021/11/10	1	27.40	11.4	27.37	27.35	-10.4	22,766	-0.05%
2021/11/09	0.7	26.90	6.6	26.89	27.00	-5.9	22,490	-0.03%
2021/11/08	7.7	26.81	129.3	26.90	26.90	-121.6	22,524	-0.54%	大賣/鉅額交易
2021/11/05	2	26.73	12.7	26.70	26.80	-10.7	22,508	-0.05%
2021/11/04	0	0.00	1	26.75	26.70	-1	22,650	0.00%
2021/11/03	4	26.66	2	26.68	26.70	2	22,821	0.01%
2021/11/02	1	26.70	65	26.68	26.70	-64	22,957	-0.28%
2021/11/01	6	26.61	2.7	26.71	26.65	3.3	23,062	0.01%
2021/10/29	5	26.38	5	26.51	26.55	0	23,108	0.00%
2021/10/28	7	26.61	2.1	26.70	26.60	4.9	22,959	0.02%
2021/10/27	10.1	26.70	5.1	26.75	26.75	5	23,112	0.02%
2021/10/26	3.2	26.58	13.1	26.60	26.65	-9.8	23,197	-0.04%
2021/10/25	5	26.34	50	26.45	26.35	-45	23,185	-0.19%
2021/10/22	4	26.45	3.1	26.48	26.45	0.9	23,368	0.00%
2021/10/21	10.9	26.39	21.2	26.49	26.50	-10.3	23,477	-0.04%
2021/10/20	2.3	26.26	2	26.28	26.30	0.3	23,426	0.00%
2021/10/19	5	26.20	0	0.00	26.25	5	23,572	0.02%
2021/10/18	4	26.18	1.3	26.16	26.20	2.7	23,748	0.01%
2021/10/15	1.4	26.18	8.3	26.17	26.20	-6.9	23,849	-0.03%
2021/10/14	2	26.08	0.1	26.17	26.10	1.9	23,979	0.01%
2021/10/13	2.8	26.15	3.5	26.12	26.15	-0.7	24,116	0.00%
2021/10/12	1.1	26.03	3	26.05	26.15	-1.9	24,346	-0.01%
2021/10/08	1	26.05	0	0.00	26.00	1	24,156	0.00%
2021/10/07	0.6	26.25	1	26.25	26.25	-0.4	24,320	0.00%
2021/10/06	2.1	25.91	1.1	26.05	26.05	1.1	24,491	0.00%
2021/10/05	3	25.92	0.1	26.10	25.90	2.9	24,529	0.01%
2021/10/04	3	26.00	2.2	26.05	26.00	0.8	24,580	0.00%
2021/10/01	13.1	26.06	0.2	26.20	26.10	12.9	24,614	0.05%
2021/09/30	5.3	26.25	11.7	26.26	26.30	-6.4	24,461	-0.03%
2021/09/29	1	26.25	8.2	26.24	26.35	-7.1	24,349	-0.03%
2021/09/28	5	26.32	0	0.00	26.40	5	24,262	0.02%
2021/09/27	0	0.00	2	26.35	26.40	-2	24,322	-0.01%
2021/09/24	2	26.33	5	26.25	26.30	-3	24,287	-0.01%
2021/09/23	6	26.15	0	0.00	26.25	6	24,375	0.02%
2021/09/22	18.9	25.91	1	25.90	25.90	17.9	24,477	0.07%
2021/09/17	0	0.00	1	26.30	26.25	-1	24,030	0.00%
2021/09/16	4.2	26.33	3.1	26.34	26.35	1.1	23,797	0.00%
2021/09/15	2.1	26.33	4.2	26.35	26.30	-2.1	23,745	-0.01%
2021/09/14	0.1	26.40	1	26.35	26.35	-0.9	23,843	0.00%
2021/09/13	1.7	26.32	5	26.25	26.30	-3.3	23,811	-0.01%
2021/09/10	3.1	26.17	0	0.00	26.30	3.1	23,932	0.01%
2021/09/09	1	26.25	0	0.00	26.25	1	24,207	0.00%
2021/09/08	5	26.17	1.3	26.24	26.25	3.7	24,179	0.02%
2021/09/07	0	0.00	4	26.15	26.25	-4	24,088	-0.02%
2021/09/06	4.4	26.23	0	0.00	26.25	4.4	23,993	0.02%
2021/09/03	5	26.25	3	26.27	26.30	2	23,818	0.01%
2021/09/02	21.2	26.14	12	26.08	26.25	9.2	23,598	0.04%
2021/09/01	127.8	26.07	4	26.01	26.05	123.8	23,230	0.53%	大買/鉅額交易
2021/08/31	58.1	26.11	19.5	26.15	26.60	38.6	22,507	0.17%
2021/08/30	12	27.83	121.2	27.85	27.85	-109.2	20,942	-0.52%	大賣/鉅額交易
2021/08/27	25	27.45	60.1	27.53	27.70	-35.1	19,846	-0.18%
2021/08/26	12	27.31	8	27.34	27.40	4	19,041	0.02%
2021/08/25	38	27.45	4	27.34	27.35	34	18,798	0.18%
2021/08/24	4	26.94	267.2	27.10	27.30	-263.2	18,566	-1.42%	大賣/鉅額交易
2021/08/23	4	26.95	0.6	26.95	26.90	3.4	17,996	0.02%
2021/08/20	13	26.93	0	0.00	26.85	13	17,928	0.07%
2021/08/19	5	26.94	6.9	26.91	26.95	-1.9	18,302	-0.01%
2021/08/18	13	26.97	35.5	26.95	27.00	-22.5	17,916	-0.13%
2021/08/17	1	26.65	6.4	26.78	26.95	-5.4	17,749	-0.03%
2021/08/16	11	26.75	8.7	26.73	26.70	2.3	17,505	0.01%
2021/08/13	11	26.95	0.8	26.90	26.95	10.2	17,345	0.06%
2021/08/12	1.5	26.98	26.3	26.96	27.00	-24.8	17,308	-0.14%
2021/08/11	0	0.00	1.3	26.94	27.00	-1.3	17,244	-0.01%
2021/08/10	0	0.00	0.6	26.88	27.00	-0.6	17,443	0.00%
2021/08/09	15	26.80	2.4	26.82	26.90	12.6	18,082	0.07%
2021/08/06	1	26.85	6	26.88	26.85	-5	18,103	-0.03%
2021/08/05	2	26.85	7	26.90	26.90	-5	18,629	-0.03%
2021/08/04	1	26.95	3.2	26.90	26.90	-2.2	20,131	-0.01%
2021/08/03	0.1	26.90	0.2	26.85	26.95	-0.1	20,465	0.00%
2021/08/02	3.1	26.77	5.9	26.87	26.90	-2.8	20,712	-0.01%
2021/07/30	1	26.65	1.2	26.56	26.50	-0.2	20,574	0.00%
2021/07/29	1	26.50	14.1	26.55	26.60	-13.1	20,545	-0.06%
2021/07/28	10	26.30	11	26.40	26.50	-1	20,655	0.00%
2021/07/27	1	26.50	3.1	26.50	26.50	-2.1	21,197	-0.01%
2021/07/26	3.1	26.58	1	26.55	26.50	2.1	21,430	0.01%
2021/07/23	8.2	26.55	8	26.60	26.60	0.2	21,524	0.00%
2021/07/22	27	26.40	1.1	26.45	26.45	25.9	21,421	0.12%
2021/07/21	4	26.35	11.1	26.35	26.35	-7.1	21,320	-0.03%
2021/07/20	4	26.41	0.3	26.40	26.40	3.7	21,381	0.02%
2021/07/19	8	26.31	0	0.00	26.40	8	21,433	0.04%
2021/07/16	4.8	26.40	0	0.00	26.50	4.8	21,724	0.02%
2021/07/15	0.6	26.39	22	26.38	26.35	-21.4	21,674	-0.10%
2021/07/14	20	26.17	1.4	26.29	26.30	18.6	21,797	0.09%
2021/07/13	29	26.24	0	0.00	26.25	29	21,942	0.13%
2021/07/12	7	26.26	0.1	26.25	26.25	6.9	22,083	0.03%
2021/07/09	33.6	26.07	80.1	26.10	26.20	-46.5	22,478	-0.21%
2021/07/08	9.2	26.13	139	26.10	26.20	-129.8	22,743	-0.57%	大賣/鉅額交易
2021/07/07	5	26.10	25	26.10	26.15	-20	22,891	-0.09%
2021/07/06	2.5	26.11	3	26.20	26.15	-0.5	23,074	0.00%
2021/07/05	2.2	26.02	23	26.01	26.05	-20.8	23,161	-0.09%
2021/07/02	2.3	25.98	1	26.00	26.00	1.3	23,201	0.01%
2021/07/01	4.3	26.05	10	26.15	26.00	-5.7	23,204	-0.02%
2021/06/30	16	26.21	4	26.26	26.30	12	23,240	0.05%
2021/06/29	7	26.09	0.3	26.25	26.15	6.7	23,187	0.03%
2021/06/25	4	26.01	51.3	26.11	26.15	-47.4	23,499	-0.20%
2021/06/24	2	25.95	2	25.88	25.95	0	23,579	0.00%
2021/06/23	0	0.00	2	25.70	25.90	-2	23,683	-0.01%
2021/06/22	2.1	25.50	2.2	25.45	25.40	0	23,735	0.00%
2021/06/21	56	25.40	12.9	25.41	25.45	43.2	23,739	0.18%
2021/06/18	1.2	25.55	0.4	25.60	25.50	0.7	23,754	0.00%
2021/06/17	10	25.52	1	25.60	25.65	9	23,584	0.04%
2021/06/16	3.4	25.67	2	25.70	25.60	1.4	23,962	0.01%
2021/06/15	8.3	25.71	2	25.65	25.75	6.3	23,927	0.03%
2021/06/11	3	25.82	1	25.85	25.80	2	24,103	0.01%
2021/06/10	0	25.75	0	0.00	25.85	0	24,358	0.00%
2021/06/09	6	25.75	0	0.00	25.70	6	24,614	0.02%
2021/06/08	3	25.77	7	25.92	25.95	-4	24,734	-0.02%
2021/06/07	20.9	25.83	6	25.87	25.90	14.9	25,064	0.06%
2021/06/04	2.5	25.94	0	0.00	25.95	2.5	25,575	0.01%
2021/06/03	6	25.85	0	0.00	25.95	6	26,131	0.02%
2021/06/02	3.3	25.93	2	25.85	26.00	1.3	26,310	0.00%
2021/06/01	4	25.74	2.1	25.75	25.90	1.9	26,357	0.01%
2021/05/31	5	25.49	0	0.00	25.55	5	26,612	0.02%
2021/05/28	33.3	25.37	9.7	25.38	25.40	23.6	26,718	0.09%
2021/05/27	11.1	25.32	23	25.40	25.30	-11.9	26,841	-0.04%
2021/05/26	0.1	25.50	1	25.55	25.55	-0.9	27,010	0.00%
2021/05/25	62	25.40	5	25.45	25.40	57	27,379	0.21%
2021/05/24	40	25.33	0	0.00	25.25	40	27,482	0.15%
2021/05/21	26.2	25.38	0	0.00	25.45	26.2	27,796	0.09%
2021/05/20	5.7	25.26	1	25.30	25.25	4.7	27,902	0.02%
2021/05/19	4	25.54	0.4	25.60	25.40	3.6	27,954	0.01%
2021/05/18	14.2	25.53	28.3	25.33	25.60	-14.1	28,091	-0.05%
2021/05/17	37.5	24.93	4.2	25.05	24.95	33.3	28,481	0.12%
2021/05/14	5	25.49	16	25.48	25.55	-11	27,862	-0.04%
2021/05/13	8.3	25.25	36.3	25.38	25.35	-28	27,860	-0.10%
2021/05/12	171.4	25.53	83.6	25.14	25.40	87.8	27,438	0.32%	大買/
2021/05/11	21	26.47	32	26.41	26.25	-11	26,033	-0.04%
2021/05/10	2	26.78	3	26.83	26.80	-1	25,839	0.00%
2021/05/07	15	26.60	12	26.65	26.65	3	26,540	0.01%
2021/05/06	0	0.00	17.4	26.40	26.60	-17.4	26,979	-0.06%
2021/05/05	10.2	26.18	0	0.00	26.30	10.2	27,096	0.04%
2021/05/04	130.1	26.36	5	26.23	26.25	125.1	27,266	0.46%	大買/鉅額交易
2021/05/03	11.6	26.78	8.2	26.66	26.60	3.4	26,904	0.01%
2021/04/29	5	26.80	8	26.85	26.95	-3	27,035	-0.01%
2021/04/28	21	26.88	0	0.00	26.95	21	27,148	0.08%
2021/04/27	11	26.87	5	26.90	27.00	6	27,701	0.02%
2021/04/26	7	26.89	64	26.99	27.00	-57	27,763	-0.21%
2021/04/23	28	26.72	5	26.66	26.80	23	27,879	0.08%
2021/04/22	25.1	26.90	33	26.86	26.85	-7.9	27,868	-0.03%
2021/04/21	31.3	27.05	14	27.05	27.00	17.3	27,647	0.06%
2021/04/20	12.6	27.14	3.9	27.13	27.20	8.7	27,540	0.03%
2021/04/19	27	27.11	32	27.09	27.25	-5	27,496	-0.02%
2021/04/16	52.2	26.93	3	26.85	26.95	49.2	27,294	0.18%
2021/04/15	25	26.70	13	26.80	26.90	12	27,286	0.04%
2021/04/14	74.1	26.34	14.1	26.31	26.35	60	26,924	0.22%
2021/04/13	44	26.26	6.1	26.25	26.25	37.9	26,728	0.14%
2021/04/12	8	26.14	21.4	26.13	26.20	-13.4	26,557	-0.05%
2021/04/09	6	26.17	8.3	26.19	26.15	-2.3	26,466	-0.01%
2021/04/08	2.2	26.10	14.1	26.15	26.20	-11.9	26,487	-0.04%
2021/04/07	15.9	26.14	10.1	26.14	26.15	5.8	26,720	0.02%
2021/04/06	6	26.14	1	26.15	26.10	5	26,731	0.02%
2021/04/01	8	26.08	10.4	26.05	26.10	-2.4	26,703	-0.01%
2021/03/31	18.2	26.11	16	26.10	26.10	2.2	26,666	0.01%
2021/03/30	5	26.11	2	26.15	26.20	3	26,416	0.01%
2021/03/29	31.5	26.23	10.5	26.17	26.20	21	26,210	0.08%
2021/03/26	8	26.09	28.3	26.10	26.20	-20.3	26,057	-0.08%
2021/03/25	0.4	26.05	10.6	26.01	26.05	-10.2	25,970	-0.04%
2021/03/24	6.1	25.99	24	25.95	26.00	-17.9	25,933	-0.07%
2021/03/23	6.8	25.98	43.5	25.95	25.90	-36.7	26,008	-0.14%
2021/03/22	7.6	25.89	7	25.97	25.95	0.6	25,951	0.00%
2021/03/19	21	25.91	21.2	25.96	26.05	-0.2	26,046	0.00%
2021/03/18	22.8	26.10	19	26.09	26.10	3.8	25,737	0.01%
2021/03/17	9.1	26.08	26	26.10	26.00	-17	25,731	-0.07%
2021/03/16	32.2	26.15	5.4	26.14	26.20	26.8	25,656	0.10%
2021/03/15	4.3	25.99	40	26.08	26.10	-35.7	25,622	-0.14%
2021/03/12	1.3	25.78	22	25.88	25.95	-20.7	25,843	-0.08%
2021/03/11	22.4	25.97	35	26.09	25.90	-12.6	25,925	-0.05%
2021/03/10	20	25.97	4	26.05	26.00	16	25,775	0.06%
2021/03/09	6	25.65	171	25.64	25.70	-165	25,339	-0.65%	大賣/鉅額交易
2021/03/08	21	25.14	35	25.17	25.15	-14	25,064	-0.06%
2021/03/05	37	24.99	5	25.10	25.05	32	25,058	0.13%
2021/03/04	5.2	25.08	61.8	25.18	25.10	-56.6	25,593	-0.22%
2021/03/03	6	25.25	0	0.00	25.25	6	25,461	0.02%
2021/03/02	9	25.23	13	25.46	25.15	-4	25,283	-0.02%
2021/02/26	21.2	25.32	8	25.28	25.25	13.2	25,295	0.05%
2021/02/25	13.8	25.51	7	25.64	25.75	6.8	24,685	0.03%
2021/02/24	10	25.40	25.5	25.38	25.35	-15.5	24,484	-0.06%
2021/02/23	11.5	25.14	77	25.14	25.25	-65.5	24,729	-0.26%
2021/02/22	20.8	24.88	8	24.89	24.85	12.8	24,809	0.05%
2021/02/19	3	24.75	26	24.83	24.90	-23	25,091	-0.09%
2021/02/18	13	24.93	29	24.92	24.90	-16	25,108	-0.06%
2021/02/17	10	24.69	48	24.81	24.70	-38	25,169	-0.15%
2021/02/05	4	24.05	4	24.10	24.10	0	24,668	0.00%
2021/02/04	21	24.01	1	23.95	24.00	20	24,738	0.08%
2021/02/03	17.2	24.04	1	24.00	23.95	16.2	25,528	0.06%
2021/02/02	15	24.03	13	24.15	24.10	2	25,657	0.01%
2021/02/01	19.8	23.89	1	24.00	23.90	18.8	25,792	0.07%
2021/01/29	32	23.82	5	23.86	23.60	27	25,749	0.10%
2021/01/28	35.1	24.03	6	24.04	24.00	29.1	24,919	0.12%
2021/01/27	1	24.20	0	0.00	24.20	1	24,495	0.00%
2021/01/26	33.9	24.17	2	24.10	24.10	31.9	24,330	0.13%
2021/01/25	22.2	24.20	1	24.20	24.25	21.2	24,011	0.09%
2021/01/22	37.4	24.32	5	24.34	24.30	32.4	24,061	0.13%
2021/01/21	28.4	24.55	20	24.55	24.50	8.4	23,998	0.04%
2021/01/20	50.1	24.69	222.2	24.70	24.55	-172.1	23,734	-0.73%	大賣/鉅額交易
2021/01/19	35.6	24.88	14	24.90	24.90	21.6	23,204	0.09%
2021/01/18	58	24.88	18	24.88	24.90	40	23,246	0.17%
2021/01/15	13.1	25.10	0	0.00	25.00	13.1	23,093	0.06%
2021/01/14	21.1	25.20	2	25.40	25.20	19.1	23,056	0.08%
2021/01/13	3.1	25.33	2	25.30	25.30	1.1	23,141	0.00%
2021/01/12	14.2	25.27	0	0.00	25.30	14.2	23,295	0.06%
2021/01/11	10.6	25.36	40.3	25.40	25.50	-29.6	23,462	-0.13%
2021/01/08	58	25.21	13	25.35	25.50	45	23,573	0.19%
2021/01/07	1	25.20	5.1	25.20	25.20	-4.1	23,465	-0.02%
2021/01/06	15.1	25.18	25	25.20	25.20	-9.9	23,392	-0.04%
2021/01/05	7.2	25.22	1	25.30	25.30	6.2	23,250	0.03%
2021/01/04	9	25.38	10.4	25.39	25.35	-1.4	23,389	-0.01%
2020/12/31	21.3	25.58	17	25.50	25.55	4.3	23,478	0.02%
2020/12/30	15.1	25.29	26.1	25.26	25.70	-11	23,358	-0.05%
2020/12/29	56	24.95	3.1	24.97	25.00	53	23,076	0.23%
2020/12/28	10.3	24.95	4	24.95	24.95	6.3	23,218	0.03%
2020/12/25	5	24.98	0.3	25.05	25.00	4.7	23,198	0.02%
2020/12/24	12	25.01	20.6	25.00	24.95	-8.6	23,221	-0.04%
2020/12/23	3.1	24.97	1	25.05	24.95	2.1	23,360	0.01%
2020/12/22	4.2	25.15	2.1	25.10	25.00	2.1	23,614	0.01%
2020/12/21	5.6	25.29	3	25.22	25.30	2.6	24,413	0.01%
2020/12/18	15	25.30	6	25.32	25.15	9	24,630	0.04%
2020/12/17	2.3	25.21	0	0.00	25.30	2.3	25,044	0.01%
2020/12/16	2.4	25.14	12.2	25.00	25.25	-9.8	25,276	-0.04%
2020/12/15	20.5	24.89	1	24.85	24.85	19.5	25,416	0.08%
2020/12/14	18.1	25.03	4	25.14	25.00	14.1	25,176	0.06%
2020/12/11	18.6	25.06	12	25.17	25.10	6.6	25,001	0.03%
2020/12/10	18.2	25.06	5.2	25.10	25.00	13	24,867	0.05%
2020/12/09	79.6	25.05	13.1	25.05	25.10	66.5	24,773	0.27%
2020/12/08	162	24.99	6	25.00	25.05	156	24,550	0.64%	大買/鉅額交易
2020/12/07	111.1	25.25	3	25.20	25.15	108.1	24,111	0.45%	大買/鉅額交易
2020/12/04	50.1	25.30	25	25.30	25.40	25.1	24,198	0.10%
2020/12/03	17	25.25	47	25.21	25.25	-30	24,136	-0.12%
2020/12/02	14.9	25.16	30	25.16	25.30	-15.1	24,269	-0.06%
2020/12/01	32.6	25.23	0.1	25.40	25.30	32.5	24,275	0.13%
2020/11/30	12.6	25.32	0	0.00	25.15	12.6	24,224	0.05%
2020/11/27	13	25.40	0	0.00	25.45	13	24,017	0.05%
2020/11/26	7.1	25.41	3	25.50	25.55	4.1	24,056	0.02%
2020/11/25	57.1	25.58	2.8	25.57	25.40	54.3	24,236	0.22%
2020/11/24	0	0.00	101	25.60	25.75	-101	24,014	-0.42%	大賣/鉅額交易
2020/11/23	11	25.55	1.2	25.57	25.60	9.8	23,973	0.04%
2020/11/20	40.5	25.37	0	0.00	25.35	40.5	23,919	0.17%
2020/11/19	40.5	25.53	1	25.60	25.65	39.5	23,463	0.17%
2020/11/18	41.6	25.93	0	0.00	25.85	41.6	23,071	0.18%
2020/11/17	14	25.99	19.5	25.98	26.10	-5.5	22,736	-0.02%
2020/11/16	7	26.15	4.5	26.20	26.15	2.5	23,108	0.01%
2020/11/13	3.4	25.98	17.3	26.02	26.10	-13.9	23,188	-0.06%
2020/11/12	48.1	26.15	7	26.08	26.15	41.1	23,264	0.18%
2020/11/11	72.6	26.31	67.1	26.41	26.50	5.5	23,204	0.02%
2020/11/10	40	25.79	9	25.73	25.80	31	22,260	0.14%
2020/11/09	14	25.39	34	25.46	25.45	-20	21,970	-0.09%
2020/11/06	12.4	25.17	16.7	25.21	25.30	-4.3	21,709	-0.02%
2020/11/05	21	25.00	12.9	24.99	25.05	8.1	21,637	0.04%
2020/11/04	8	24.93	2	25.00	24.85	6	21,638	0.03%
2020/11/03	3	24.80	0	0.00	24.90	3	21,556	0.01%
2020/10/30	15.9	24.26	9.1	24.25	24.30	6.8	21,827	0.03%
2020/10/29	14.2	24.40	16	24.40	24.35	-1.8	21,638	-0.01%
2020/10/28	5.3	24.72	2	24.60	24.70	3.3	21,705	0.01%
2020/10/27	10.6	24.76	0	0.00	24.75	10.6	21,812	0.05%
2020/10/26	5	24.94	0.1	25.00	24.95	4.9	22,009	0.02%
2020/10/23	3	24.67	0	0.00	24.75	3	22,506	0.01%
2020/10/22	10.1	24.59	25	24.64	24.80	-15	25,008	-0.06%
2020/10/21	15	24.54	1.2	24.56	24.50	13.8	26,046	0.05%
2020/10/20	3	24.60	15	24.60	24.70	-12	26,460	-0.05%
2020/10/19	15.9	24.81	46	24.93	24.75	-30.1	26,540	-0.11%
2020/10/16	14	24.93	0	0.00	24.90	14	26,756	0.05%
2020/10/15	40.3	24.99	30	25.05	25.05	10.3	26,830	0.04%
2020/10/14	8	25.11	0	0.00	25.15	8	26,846	0.03%
2020/10/13	4.2	25.16	1	25.10	25.15	3.2	27,029	0.01%
2020/10/12	5.2	25.20	23.2	25.22	25.35	-18	27,217	-0.07%
2020/10/08	12.3	25.35	0	0.00	25.35	12.3	27,219	0.05%
2020/10/07	4.1	25.64	0	0.00	25.60	4.1	27,207	0.02%
2020/10/06	4	25.61	15	25.78	25.75	-11	27,617	-0.04%
2020/10/05	3.2	25.51	0	0.00	25.45	3.2	27,813	0.01%
2020/09/30	11.2	25.69	1	25.70	25.60	10.2	27,790	0.04%
2020/09/29	5.2	25.93	3	25.92	25.80	2.2	27,958	0.01%
2020/09/28	2.2	25.82	0.1	26.00	25.90	2.1	28,192	0.01%
2020/09/25	10.2	25.43	36	25.48	25.30	-25.8	28,384	-0.09%
2020/09/24	81.3	24.98	9.4	25.00	24.90	71.9	28,287	0.25%
2020/09/23	37.3	25.58	4	25.59	25.55	33.3	27,546	0.12%
2020/09/22	45.1	25.68	5.6	25.61	25.60	39.6	27,331	0.14%
2020/09/21	20.4	26.10	19	26.06	26.05	1.4	27,043	0.01%
2020/09/18	1.2	26.43	3	26.50	26.40	-1.8	26,918	-0.01%
2020/09/17	3.2	26.53	0	0.00	26.60	3.2	26,755	0.01%
2020/09/16	2.5	26.64	0	0.00	26.70	2.5	26,831	0.01%
2020/09/15	3.2	26.56	9	26.59	26.60	-5.8	26,935	-0.02%
2020/09/14	2	26.58	0	0.00	26.60	2	27,256	0.01%
2020/09/11	0.1	26.75	2.5	26.69	26.70	-2.4	27,304	-0.01%
2020/09/10	10.3	26.60	30	26.60	26.70	-19.7	27,557	-0.07%
2020/09/09	13.6	26.36	8.2	26.39	26.60	5.4	27,873	0.02%
2020/09/08	24	26.53	9	26.60	26.60	15	27,947	0.05%
2020/09/07	13.1	26.63	205.3	26.65	26.70	-192.2	28,718	-0.67%	大賣/鉅額交易
2020/09/04	19.8	26.69	67.1	26.70	26.65	-47.2	29,062	-0.16%
2020/09/03	25.2	26.83	1	26.85	26.85	24.2	29,103	0.08%
2020/09/02	33.2	26.87	6	26.88	26.90	27.2	29,261	0.09%
2020/09/01	14.8	27.05	15.5	27.10	27.20	-0.7	29,059	0.00%
2020/08/31	21.1	27.15	5	27.15	27.20	16.1	29,157	0.06%
2020/08/28	21	27.15	6.1	27.16	27.20	14.9	29,474	0.05%
2020/08/27	17	27.27	5.1	27.18	27.20	11.9	29,939	0.04%
2020/08/26	2.4	27.35	17.8	27.32	27.35	-15.4	30,396	-0.05%
2020/08/25	0	0.00	23	27.28	27.25	-23	30,506	-0.08%
2020/08/24	0	0.00	9	27.14	27.05	-9	31,756	-0.03%
2020/08/21	35	27.33	3	27.33	27.40	32	32,195	0.10%
2020/08/20	122	27.23	21	26.95	27.05	101	32,276	0.31%	大買/鉅額交易
2020/08/19	116	27.83	2	27.90	27.55	114	32,031	0.36%	大買/鉅額交易
2020/08/18	1	27.30	14	27.22	27.50	-13	31,835	-0.04%
2020/08/17	1	27.00	26	27.06	27.10	-25	32,140	-0.08%
2020/08/14	17.1	26.91	3	26.93	26.95	14.1	32,209	0.04%
2020/08/13	13	26.95	1	27.00	27.00	12	32,374	0.04%
2020/08/12	3	26.83	1	26.90	26.85	2	32,598	0.01%
2020/08/11	0.1	27.00	1	27.00	26.85	-0.9	32,816	0.00%
2020/08/10	12.4	26.87	0	0.00	26.85	12.4	32,858	0.04%
2020/08/07	2	26.95	0	0.00	26.90	2	32,913	0.01%
2020/08/06	7	26.92	0	0.00	27.00	7	33,007	0.02%
2020/08/05	9	26.94	4	27.00	26.90	5	33,092	0.02%
2020/08/04	0	0.00	15	27.03	27.10	-15	33,189	-0.05%
2020/08/03	58	26.86	9	26.90	26.80	49	33,177	0.15%
2020/07/31	8	27.19	3	27.18	27.10	5	32,897	0.02%
2020/07/30	15	27.13	8	27.12	27.25	7	32,868	0.02%
2020/07/29	21	27.35	45.1	27.44	27.20	-24.1	32,705	-0.07%
2020/07/28	139.1	26.75	89	26.61	26.95	50.1	32,413	0.15%	大買/
2020/07/27	38	28.95	60	29.00	28.95	-22	30,383	-0.07%
2020/07/24	33	28.94	5	28.95	28.95	28	29,551	0.09%
2020/07/23	56	29.13	24	29.10	29.10	32	29,042	0.11%
2020/07/22	22	29.17	12	29.05	29.20	10	28,988	0.03%
2020/07/21	6	29.26	0	0.00	29.25	6	28,612	0.02%
2020/07/20	29	29.20	6	29.20	29.25	23	28,624	0.08%
2020/07/17	1	29.15	3	29.10	29.15	-2	28,770	-0.01%
2020/07/16	8	28.95	0	0.00	28.95	8	29,162	0.03%
2020/07/15	11	28.90	13	28.86	28.85	-2	29,174	-0.01%
2020/07/14	6	28.84	11	28.90	28.80	-5	29,484	-0.02%
2020/07/13	29	28.67	3	28.73	28.80	26	29,705	0.09%
2020/07/10	7	28.10	5	28.26	28.30	2	29,897	0.01%
2020/07/09	1	28.30	0	0.00	28.30	1	30,300	0.00%
2020/07/08	2	28.40	12	28.42	28.45	-10	30,544	-0.03%
2020/07/07	2	28.30	21	28.25	28.30	-19	30,728	-0.06%
2020/07/06	0	0.00	47.3	28.21	28.40	-47.3	31,080	-0.15%
2020/07/03	5.1	28.10	15	28.05	28.10	-9.9	31,273	-0.03%
2020/07/02	53	28.05	6	28.05	28.05	47	31,621	0.15%
2020/07/01	8.2	27.97	1	28.00	28.00	7.2	32,269	0.02%
2020/06/30	9	27.78	0	0.00	27.80	9	32,596	0.03%
2020/06/29	118	27.79	6	27.79	27.80	112	32,870	0.34%	大買/鉅額交易
2020/06/24	2	27.98	16	27.90	27.95	-14	33,276	-0.04%
2020/06/23	127.1	27.80	1	27.75	27.95	126.1	34,143	0.37%	大買/鉅額交易
2020/06/22	15	27.79	3.1	27.79	27.80	11.9	34,936	0.03%
2020/06/19	0	0.00	1	27.95	27.80	-1	36,670	0.00%
2020/06/18	8	27.91	23	28.00	28.00	-15	37,548	-0.04%
2020/06/17	8	27.96	3.6	28.02	28.05	4.4	38,448	0.01%
2020/06/16	0	28.15	35	28.09	28.05	-35	41,134	-0.09%
2020/06/15	17	27.62	0	0.00	27.50	17	44,287	0.04%
2020/06/12	83	27.65	11	27.56	27.65	72	46,443	0.16%
2020/06/11	89.1	28.24	6	28.27	28.00	83.1	48,087	0.17%
2020/06/10	12	28.30	7	28.26	28.35	5	48,827	0.01%
2020/06/09	6	28.07	8	28.11	28.20	-2	50,493	0.00%
2020/06/08	6.3	28.06	2	28.10	28.10	4.3	52,153	0.01%
2020/06/05	8	28.03	11	27.91	28.00	-3	52,394	-0.01%
2020/06/04	20.2	27.99	90	28.00	28.10	-69.8	52,914	-0.13%
2020/06/03	8	28.11	29	27.85	28.20	-21	53,442	-0.04%
2020/06/02	51	27.33	18	27.41	27.55	33	53,144	0.06%
2020/06/01	0.5	27.15	2	27.10	27.05	-1.5	52,883	0.00%
2020/05/29	14	26.69	21	27.00	26.65	-7	52,809	-0.01%
2020/05/28	42	26.82	2	26.80	26.80	40	51,720	0.08%
2020/05/27	53	26.95	4	26.94	26.95	49	51,943	0.09%
2020/05/26	7	26.94	3	27.03	26.90	4	52,311	0.01%
2020/05/25	30.1	26.63	1	26.65	26.85	29.1	52,400	0.06%
2020/05/22	63.1	26.81	1	26.85	26.75	62.1	52,542	0.12%
2020/05/21	6	26.97	11	27.05	27.00	-5	52,286	-0.01%
2020/05/20	21	26.97	10	27.06	27.00	11	52,172	0.02%
2020/05/19	0	0.00	40	27.10	26.90	-40	52,337	-0.08%
2020/05/18	21	26.80	0	0.00	26.80	21	52,591	0.04%
2020/05/15	7	26.91	0	0.00	26.95	7	52,388	0.01%
2020/05/14	12.1	26.90	0	0.00	26.90	12.1	52,322	0.02%
2020/05/13	100	27.05	6	27.10	27.15	94	52,245	0.18%
2020/05/12	14	26.90	0	0.00	26.85	14	52,304	0.03%
2020/05/11	11	27.09	2	27.10	27.05	9	52,086	0.02%
2020/05/08	10	26.87	10	26.90	26.85	0	51,777	0.00%
2020/05/07	26	26.87	2	26.88	26.80	24	51,779	0.05%
2020/05/06	2	26.70	1	26.70	26.85	1	51,838	0.00%
2020/05/05	15	26.95	5	26.90	26.85	10	51,890	0.02%
2020/05/04	23	26.73	0	0.00	26.80	23	52,065	0.04%
2020/04/30	22.1	27.30	23	27.18	27.30	-0.9	51,954	0.00%
2020/04/29	9	26.72	7	26.77	26.75	2	51,951	0.00%
2020/04/28	16	26.35	17	26.45	26.40	-1	52,197	0.00%
2020/04/27	6.1	26.13	25	26.10	26.20	-18.9	53,523	-0.04%
2020/04/24	3	25.67	1	25.70	25.70	2	53,499	0.00%
2020/04/23	1	25.55	7	25.74	25.50	-6	53,577	-0.01%
2020/04/22	29	25.35	6	25.30	25.35	23	53,322	0.04%
2020/04/21	28.1	25.67	10	25.80	25.60	18.1	53,060	0.03%
2020/04/20	17	26.07	23	25.97	26.20	-6	52,741	-0.01%
2020/04/17	18	26.60	7	26.69	26.30	11	52,728	0.02%
2020/04/16	12.5	26.39	2.1	26.48	26.40	10.4	52,423	0.02%
2020/04/15	5.9	26.60	31	26.55	26.65	-25.1	52,003	-0.05%
2020/04/14	4	26.11	21	26.11	26.05	-17	51,453	-0.03%
2020/04/13	17	25.55	1	25.50	25.50	16	50,789	0.03%
2020/04/10	5.1	25.81	30	25.81	25.85	-24.9	50,395	-0.05%
2020/04/09	18	25.46	24	25.48	25.50	-6	50,027	-0.01%
2020/04/08	36	24.92	42	24.71	25.00	-6	49,387	-0.01%
2020/04/07	25	24.51	30	24.55	24.60	-5	48,829	-0.01%
2020/04/06	37	24.01	29	23.90	24.25	8	48,303	0.02%
2020/04/01	17	24.27	4	24.36	24.25	13	47,488	0.03%
2020/03/31	44	24.38	19	24.40	24.25	25	47,045	0.05%
2020/03/30	23	23.85	73	23.99	24.10	-50	46,440	-0.11%
2020/03/27	23	24.43	30	24.56	24.20	-7	45,793	-0.02%
2020/03/26	38	23.93	48	23.77	24.10	-10	44,854	-0.02%
2020/03/25	113	24.20	347.5	24.06	24.20	-234.5	44,137	-0.53%	大買/大賣/鉅額交易
2020/03/24	344	22.78	188	22.78	22.55	156	42,342	0.37%	大買/大賣/鉅額交易
2020/03/23	51	21.06	29	21.34	21.20	22	41,251	0.05%
2020/03/20	111.6	21.28	59.4	21.51	22.00	52.3	40,385	0.13%	大買/
2020/03/19	271.2	20.28	124	20.17	20.00	147.2	37,521	0.39%	大買/大賣/鉅額交易
2020/03/18	323.2	22.84	260.1	22.45	22.20	63.2	34,172	0.18%	大買/大賣/
2020/03/17	95.7	23.85	66	23.79	23.55	29.7	31,722	0.09%
2020/03/16	47.1	25.59	39	25.57	25.20	8.1	29,142	0.03%
2020/03/13	98.2	25.40	67	26.04	26.50	31.2	27,814	0.11%
2020/03/12	89	27.17	14	27.18	27.05	75	25,814	0.29%
2020/03/11	29.6	27.90	43	27.93	27.80	-13.4	23,779	-0.06%
2020/03/10	32	27.76	134.9	27.62	28.00	-102.9	23,290	-0.44%	大賣/鉅額交易
2020/03/09	42	28.34	179	28.26	28.15	-137	22,550	-0.61%	大賣/鉅額交易
2020/03/06	16.1	29.09	5	29.20	29.10	11.1	21,517	0.05%
2020/03/05	11.6	29.34	55	29.24	29.50	-43.4	21,338	-0.20%
2020/03/04	3	28.65	30	28.78	29.00	-27	21,176	-0.13%
2020/03/03	21	28.89	3	28.90	28.80	18	20,984	0.09%
2020/03/02	44	28.64	12.4	28.68	28.65	31.6	20,932	0.15%
2020/02/27	26	29.12	2	28.95	29.05	24	20,703	0.12%
2020/02/26	40	29.34	30	29.25	29.30	10	20,238	0.05%
2020/02/25	19	29.36	2	29.53	29.55	17	19,898	0.09%
2020/02/24	33	29.58	2	29.60	29.50	31	19,823	0.16%
2020/02/21	4	29.95	1	30.10	29.85	3	19,619	0.02%
2020/02/20	25	30.14	2	30.25	30.00	23	19,522	0.12%
2020/02/19	5	29.70	50	29.37	29.85	-45	19,144	-0.24%
2020/02/18	1	28.95	12	29.10	29.10	-11	18,671	-0.06%
2020/02/17	17	28.88	1	29.00	29.00	16	18,647	0.09%
2020/02/14	8	28.89	100	28.90	28.90	-92	18,642	-0.49%
2020/02/13	5	28.98	3	29.02	29.00	2	18,620	0.01%
2020/02/12	0	0.00	1	28.80	28.75	-1	18,683	-0.01%
2020/02/11	17.9	28.76	0	0.00	28.75	17.9	18,687	0.10%
2020/02/10	140.2	28.62	17	28.69	28.70	123.2	18,861	0.65%	大買/鉅額交易
2020/02/07	13.1	28.75	1	28.75	28.70	12.1	18,737	0.06%
2020/02/06	3	29.05	14	29.09	29.10	-11	18,665	-0.06%
2020/02/05	7	28.78	3	28.90	28.85	4	18,499	0.02%
2020/02/04	6	28.57	59	28.51	28.65	-53	18,357	-0.29%
2020/02/03	82	27.48	5	27.60	28.05	77	18,545	0.42%
2020/01/31	14	28.22	328.2	28.40	28.10	-314.2	18,420	-1.71%	大賣/鉅額交易
2020/01/30	66	28.39	68	28.31	28.10	-2	17,785	-0.01%
2020/01/20	3	29.25	52.2	29.27	29.30	-49.2	16,237	-0.30%
2020/01/17	13	28.80	29	28.87	29.00	-16	15,991	-0.10%
2020/01/16	0	0.00	6.1	28.79	28.85	-6.1	15,868	-0.04%
2020/01/15	1	28.60	0	0.00	28.60	1	15,794	0.01%
2020/01/14	6	28.75	20	28.64	28.65	-14	15,721	-0.09%
2020/01/13	2.1	28.24	15	28.40	28.55	-12.9	15,440	-0.08%
2020/01/10	5	28.10	3.1	28.13	28.10	1.9	15,239	0.01%
2020/01/09	11	27.85	0	0.00	27.90	11	15,069	0.07%
2020/01/08	3	27.70	5.1	27.75	27.70	-2.1	15,230	-0.01%
2020/01/07	13	27.73	5	27.70	27.80	8	15,216	0.05%
2020/01/06	5	27.82	0	0.00	27.80	5	15,294	0.03%
2020/01/03	3	27.93	13	27.90	28.00	-10	15,410	-0.06%
2020/01/02	17	27.85	36	27.95	27.95	-19	15,482	-0.12%
2019/12/31	4	27.90	0	0.00	27.90	4	15,445	0.03%
2019/12/30	10.8	27.94	0	0.00	28.00	10.8	15,516	0.07%
2019/12/27	3	27.90	1	27.90	27.95	2	15,529	0.01%
2019/12/26	19	27.86	0	0.00	27.85	19	15,592	0.12%
2019/12/25	3	27.95	0	0.00	27.90	3	15,758	0.02%
2019/12/24	1	27.90	0	0.00	27.90	1	15,911	0.01%
2019/12/23	1	27.75	0	0.00	27.90	1	15,950	0.01%
2019/12/20	10	27.73	0	0.00	27.75	10	15,979	0.06%
2019/12/19	19	27.71	5	27.70	27.75	14	15,914	0.09%
2019/12/18	0	0.00	49	27.80	27.85	-49	15,907	-0.31%
2019/12/16	0	0.00	2	27.60	27.60	-2	16,049	-0.01%
2019/12/13	3	27.53	7.1	27.47	27.55	-4.1	16,073	-0.03%
2019/12/12	1	27.40	3	27.43	27.40	-2	16,057	-0.01%
2019/12/11	0	0.00	5	27.30	27.30	-5	16,098	-0.03%
2019/12/09	1	27.20	0	0.00	27.25	1	16,537	0.01%
2019/12/05	1	27.20	16	27.29	27.15	-15	17,289	-0.09%
2019/12/04	1	27.25	2	27.10	27.25	-1	17,203	-0.01%
2019/12/03	3	27.35	1	27.40	27.35	2	17,190	0.01%
2019/12/02	5	27.11	0	0.00	27.25	5	17,201	0.03%
2019/11/29	8	27.05	0	0.00	27.05	8	17,281	0.05%
2019/11/28	5	27.19	0	0.00	27.15	5	17,242	0.03%
2019/11/27	5.8	27.20	0	0.00	27.30	5.8	17,356	0.03%
2019/11/25	7	27.19	0	0.00	27.15	7	16,797	0.04%
2019/11/22	11	27.22	1	27.20	27.30	10	16,888	0.06%
2019/11/21	3	27.27	1	27.30	27.35	2	16,943	0.01%
2019/11/20	2	27.55	0	0.00	27.55	2	16,831	0.01%
2019/11/19	0	0.00	6	27.63	27.65	-6	16,890	-0.04%
2019/11/18	2	27.38	0	0.00	27.50	2	16,975	0.01%
2019/11/15	3	27.30	3.8	27.34	27.25	-0.8	17,072	0.00%
2019/11/14	5	27.20	0.1	27.15	27.05	4.9	17,235	0.03%
2019/11/13	4	27.20	0	0.00	27.15	4	17,353	0.02%
2019/11/12	8	27.25	0	0.00	27.25	8	17,339	0.05%
2019/11/11	16	27.28	6.1	27.31	27.30	9.9	17,327	0.06%
2019/11/08	2	27.65	1.2	27.62	27.60	0.8	17,195	0.00%
2019/11/07	37	27.62	5	27.65	27.60	32	17,273	0.19%
2019/11/06	13	27.85	13.6	27.88	27.95	-0.6	17,197	0.00%
2019/11/05	0	0.00	16.2	27.84	27.90	-16.2	17,289	-0.09%
2019/11/04	6	27.65	6	27.74	27.75	0	17,563	0.00%
2019/11/01	5	27.30	8	27.35	27.50	-3	17,925	-0.02%
2019/10/31	5	27.77	27	27.70	27.55	-22	18,214	-0.12%
2019/10/30	0	0.00	44	27.35	27.40	-44	18,214	-0.24%
2019/10/29	4	26.85	1	26.85	26.90	3	18,010	0.02%
2019/10/28	31	26.75	3	26.75	26.80	28	18,203	0.15%
2019/10/23	19	26.54	0	0.00	26.35	19	20,671	0.09%
2019/10/22	18	26.45	0	0.00	26.55	18	21,359	0.08%
2019/10/21	0	0.00	17	26.28	26.30	-17	21,715	-0.08%
2019/10/18	4	26.30	0	0.00	26.40	4	22,047	0.02%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/16	0	0.00	9.1	26.46	26.40	-9.1	22,101	-0.04%
2019/10/15	3	26.20	0	0.00	26.40	3	22,027	0.01%
2019/10/14	3	26.28	5.3	26.31	26.30	-2.3	22,065	-0.01%
2019/10/09	5	26.22	0	0.00	26.25	5	22,129	0.02%
2019/10/08	6	26.44	1	26.35	26.30	5	22,168	0.02%
2019/10/03	6	26.23	25	26.16	26.20	-19	22,613	-0.08%
2019/10/02	6	26.38	0	0.00	26.40	6	22,580	0.03%
2019/10/01	2	26.43	0	0.00	26.50	2	22,573	0.01%
2019/09/27	6.5	26.29	0	0.00	26.25	6.5	22,506	0.03%
2019/09/26	1	26.40	2	26.45	26.40	-1	22,495	0.00%
2019/09/25	5	26.57	0	0.00	26.55	5	22,583	0.02%
2019/09/24	8	26.68	7	26.69	26.75	1	22,930	0.00%
2019/09/23	7	26.72	2	26.70	26.60	5	23,043	0.02%
2019/09/20	5	26.53	2	26.50	26.80	3	23,223	0.01%
2019/09/19	5	26.43	2	26.45	26.60	3	22,928	0.01%
2019/09/18	3.4	26.56	1	26.55	26.60	2.4	22,929	0.01%
2019/09/17	4	26.15	0	0.00	26.35	4	22,955	0.02%
2019/09/16	9	26.48	3	26.35	26.35	6	23,115	0.03%
2019/09/12	1.6	26.47	0	0.00	26.40	1.6	23,217	0.01%
2019/09/11	10	26.50	3	26.57	26.55	7	23,404	0.03%
2019/09/10	3	26.30	48	26.35	26.50	-45	23,314	-0.19%
2019/09/09	0	0.00	2	25.75	25.95	-2	23,108	-0.01%
2019/09/06	0	0.00	5	25.50	25.50	-5	23,148	-0.02%
2019/09/05	2	25.35	0	0.00	25.35	2	23,710	0.01%
2019/09/04	5	25.38	0	0.00	25.30	5	25,069	0.02%
2019/09/03	18	25.61	4	25.50	25.50	14	26,001	0.05%
2019/09/02	3	25.40	0	0.00	25.40	3	26,062	0.01%
2019/08/30	2	25.10	5	25.05	25.25	-3	26,219	-0.01%
2019/08/29	2.2	24.89	0	0.00	24.95	2.2	26,212	0.01%
2019/08/28	2.6	24.97	0	0.00	24.95	2.6	26,278	0.01%
2019/08/27	9	24.82	0	0.00	24.90	9	26,610	0.03%
2019/08/26	12	24.79	0	0.00	24.75	12	26,731	0.04%
2019/08/23	2.8	24.87	0	0.00	24.95	2.8	27,028	0.01%
2019/08/22	12	24.95	5	25.04	24.85	7	27,080	0.03%
2019/08/21	9	25.05	10	25.15	25.00	-1	27,472	0.00%
2019/08/20	22	25.40	0	0.00	25.25	22	27,503	0.08%
2019/08/19	2	25.40	0	0.00	25.40	2	27,585	0.01%
2019/08/16	4	24.95	1	24.95	25.10	3	27,509	0.01%
2019/08/15	1	24.90	0	0.00	24.95	1	27,574	0.00%
2019/08/14	3.9	25.10	10	25.30	25.05	-6.1	28,148	-0.02%
2019/08/13	8	25.00	4	25.00	24.95	4	28,151	0.01%
2019/08/12	2	25.28	0	0.00	25.15	2	28,133	0.01%
2019/08/08	4.4	25.34	0	0.00	25.25	4.4	28,093	0.02%
2019/08/07	14	25.05	0	0.00	24.95	14	28,051	0.05%
2019/08/06	9	24.78	3	24.65	25.00	6	28,144	0.02%
2019/08/05	10	25.03	1	25.00	25.00	9	27,843	0.03%
2019/08/02	6	25.20	0	0.00	25.25	6	27,540	0.02%
2019/08/01	18	25.69	7	25.61	25.60	11	27,284	0.04%
2019/07/31	17	25.89	7	25.94	26.00	10	26,895	0.04%
2019/07/30	9	25.77	1	25.70	25.65	8	26,736	0.03%
2019/07/29	17	25.86	4	25.85	25.85	13	26,960	0.05%
2019/07/26	15	26.15	18.4	26.11	26.15	-3.4	26,721	-0.01%
2019/07/25	67	26.42	30	26.59	26.30	37	26,367	0.14%
2019/07/24	22	28.22	10	28.20	28.10	12	24,865	0.05%
2019/07/23	19	28.03	14.3	28.01	28.10	4.7	24,492	0.02%
2019/07/22	19	27.90	3	27.88	27.95	16	24,260	0.07%
2019/07/18	2	27.25	2	27.25	27.20	0	23,830	0.00%
2019/07/17	6.3	27.24	0	0.00	27.15	6.3	23,844	0.03%
2019/07/16	1.3	27.36	0	0.00	27.35	1.3	23,729	0.01%
2019/07/15	21	27.35	0	0.00	27.50	21	23,605	0.09%
2019/07/12	5	27.35	5	27.35	27.35	0	23,437	0.00%
2019/07/11	6	26.94	8	27.01	27.20	-2	23,233	-0.01%
2019/07/10	4	26.50	1	26.50	26.50	3	22,762	0.01%
2019/07/09	1	26.35	5	26.35	26.20	-4	22,823	-0.02%
2019/07/08	3	26.32	0	0.00	26.35	3	23,065	0.01%
2019/07/05	1	26.45	5	26.45	26.45	-4	23,175	-0.02%
2019/07/04	5	26.32	0	0.00	26.40	5	23,236	0.02%
2019/07/03	5	26.05	0	0.00	26.10	5	23,491	0.02%
2019/07/02	13	25.87	0	0.00	25.90	13	23,672	0.05%
2019/07/01	3	25.90	18	26.00	26.00	-15	23,789	-0.06%
2019/06/28	23	26.02	0	0.00	26.00	23	23,488	0.10%
2019/06/27	1.6	26.34	18	26.35	26.35	-16.4	23,380	-0.07%
2019/06/26	0.1	26.40	0	0.00	26.30	0.1	23,307	0.00%
2019/06/20	4	26.50	2	26.33	26.30	2	23,667	0.01%
2019/06/19	0	0.00	1	26.15	26.35	-1	23,701	0.00%
2019/06/18	2	25.88	0	0.00	25.95	2	23,540	0.01%
2019/06/14	10	25.85	1.2	25.62	25.90	8.8	23,776	0.04%
2019/06/13	9.1	25.62	5	25.60	25.55	4.1	24,075	0.02%
2019/06/12	37	25.71	12	25.69	25.80	25	23,782	0.11%
2019/06/11	23.1	26.70	21.8	26.70	26.55	1.3	22,365	0.01%
2019/06/10	18	27.34	3	27.25	27.30	15	21,359	0.07%
2019/06/06	10	27.33	3	27.20	27.40	7	21,216	0.03%
2019/06/05	11	27.36	7	27.33	27.25	4	21,017	0.02%
2019/06/04	5	27.11	3	27.25	27.40	2	20,989	0.01%
2019/06/03	12.1	26.98	12	27.17	27.20	0.1	21,008	0.00%
2019/05/31	6	27.34	28.1	27.35	27.40	-22.1	20,625	-0.11%
2019/05/30	6	27.10	120.1	26.95	27.20	-114.1	20,292	-0.56%	大賣/鉅額交易
2019/05/29	1.1	26.60	0	0.00	26.60	1.1	20,092	0.01%
2019/05/28	8	26.53	1	26.70	26.65	7	20,048	0.03%
2019/05/27	78	26.35	40	26.32	26.35	38	19,647	0.19%
2019/05/23	25	25.88	1	25.85	25.95	24	19,414	0.12%
2019/05/22	14	25.98	10	25.95	26.05	4	19,294	0.02%
2019/05/21	4	26.33	8.9	26.12	26.20	-4.9	19,193	-0.03%
2019/05/20	4	25.30	24.4	25.31	25.50	-20.4	18,601	-0.11%
2019/05/17	0	0.00	2	25.30	25.15	-2	18,585	-0.01%
2019/05/16	8	25.15	9	25.20	25.10	-1	18,606	-0.01%
2019/05/15	14	25.19	0	0.00	25.15	14	18,588	0.08%
2019/05/14	17	25.04	0	0.00	25.00	17	18,916	0.09%
2019/05/13	6	25.08	0	0.00	25.20	6	18,807	0.03%
2019/05/10	2	25.15	4	25.13	25.00	-2	18,849	-0.01%
2019/05/09	2	25.20	0	0.00	25.00	2	18,933	0.01%
2019/05/08	2	24.95	0	0.00	25.10	2	18,851	0.01%
2019/05/07	1	25.10	0	0.00	25.15	1	18,793	0.01%
2019/05/06	3	25.00	1	25.00	25.00	2	18,814	0.01%
2019/05/03	6	25.33	1.4	25.28	25.30	4.6	18,468	0.02%
2019/05/02	7	25.44	2	25.48	25.50	5	18,253	0.03%
2019/04/30	1.4	25.39	4	25.40	25.35	-2.6	18,221	-0.01%
2019/04/29	4	25.34	11	25.30	25.40	-7	18,211	-0.04%
2019/04/26	1	24.70	6	24.58	24.75	-5	17,998	-0.03%
2019/04/25	2	24.25	13	24.30	24.25	-11	17,956	-0.06%
2019/04/24	0	0.00	1	24.40	24.25	-1	17,982	-0.01%
2019/04/23	2	24.20	0	24.25	24.25	2	17,987	0.01%
2019/04/22	1	24.20	11	24.20	24.20	-10	17,908	-0.06%
2019/04/19	3	24.00	2	24.05	24.10	1	18,069	0.01%
2019/04/18	3	23.95	1	23.90	24.00	2	18,171	0.01%
2019/04/17	12.6	23.95	5	24.00	23.95	7.6	18,505	0.04%
2019/04/15	1	23.80	44.2	23.70	24.00	-43.2	18,807	-0.23%
2019/04/12	194	23.76	0	0.00	23.85	194	18,693	1.04%	大買/鉅額交易
2019/04/11	5	23.85	0	0.00	23.90	5	18,397	0.03%
2019/04/10	0	0.00	1	23.95	24.00	-1	18,284	-0.01%
2019/04/09	4	23.90	0	0.00	24.00	4	18,336	0.02%
2019/04/08	108	23.95	1	24.05	23.95	107	18,029	0.59%	大買/鉅額交易
2019/04/03	54	23.90	15	23.97	24.00	39	17,704	0.22%
2019/04/02	2.5	23.94	1	24.00	24.00	1.5	17,400	0.01%
2019/04/01	13	23.85	6	23.88	23.85	7	17,289	0.04%
2019/03/29	3	23.60	11	23.60	23.75	-8	17,047	-0.05%
2019/03/28	3	23.40	21	23.45	23.60	-18	16,965	-0.11%
2019/03/27	4	23.45	10	23.50	23.45	-6	16,785	-0.04%
2019/03/26	8	23.50	10	23.50	23.55	-2	16,543	-0.01%
2019/03/25	4	23.45	146	23.41	23.45	-142	16,759	-0.85%	大賣/鉅額交易
2019/03/22	20	23.51	11	23.45	23.60	9	16,503	0.05%
2019/03/21	1	23.30	0	0.00	23.35	1	16,257	0.01%
2019/03/20	1	23.25	27.5	23.23	23.30	-26.5	16,136	-0.16%
2019/03/19	16	23.24	14	23.28	23.30	2	15,773	0.01%
2019/03/18	4.1	23.05	26	23.10	23.10	-21.9	15,502	-0.14%
2019/03/15	2	22.45	3.1	22.50	22.50	-1.1	14,950	-0.01%
2019/03/14	1.6	22.40	1	22.35	22.35	0.6	14,889	0.00%
2019/03/13	1	22.35	0.1	22.45	22.40	0.9	15,168	0.01%
2019/03/12	0	0.00	1.1	22.40	22.40	-1.1	15,255	-0.01%
2019/03/11	3	22.20	0	0.00	22.10	3	15,236	0.02%
2019/03/08	13	22.12	10	22.10	22.10	3	15,446	0.02%
2019/03/07	2	22.30	1	22.30	22.20	1	15,604	0.01%
2019/03/06	2	22.13	0	0.00	22.20	2	15,520	0.01%
2019/03/05	5	22.09	0	0.00	22.15	5	15,649	0.03%
2019/03/04	1	22.05	0	0.00	22.15	1	15,772	0.01%
2019/02/27	2	21.95	0	0.00	22.10	2	15,696	0.01%
2019/02/26	2.3	22.00	0	0.00	22.00	2.3	15,641	0.01%
2019/02/25	41	21.85	4	21.96	22.00	37	15,615	0.24%
2019/02/22	1	21.80	0	0.00	21.85	1	15,616	0.01%
2019/02/20	3	21.70	3	21.65	21.80	0	15,837	0.00%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	4	21.65	0	0.00	21.70	4	15,793	0.03%
2019/02/15	3	21.57	5	21.60	21.55	-2	15,757	-0.01%
2019/02/14	6	21.88	0	0.00	21.80	6	15,741	0.04%
2019/02/13	3	21.87	2	21.90	21.90	1	15,671	0.01%
2019/02/12	6	21.64	0	0.00	21.60	6	15,307	0.04%
2019/01/30	6	21.38	1	21.40	21.35	5	15,373	0.03%
2019/01/28	0	0.00	11	21.15	21.30	-11	15,260	-0.07%
2019/01/24	2.6	21.05	0	0.00	21.15	2.6	15,386	0.02%
2019/01/21	0	0.00	7.1	21.30	21.40	-7.1	16,139	-0.04%
2019/01/18	0	0.00	4.1	21.15	21.20	-4.1	16,342	-0.03%
2019/01/17	0	0.00	2	20.85	20.95	-2	16,698	-0.01%
2019/01/16	4	20.99	42.2	20.97	21.00	-38.2	17,012	-0.22%
2019/01/15	4	21.04	1.1	20.96	21.10	2.9	17,393	0.02%
2019/01/14	0.1	21.00	6	20.95	21.00	-5.9	17,507	-0.03%
2019/01/09	2	20.70	1	20.70	20.70	1	17,810	0.01%
2019/01/07	1	20.30	11.7	20.30	20.30	-10.7	18,123	-0.06%
2019/01/04	1	20.10	10	20.10	20.20	-9	18,456	-0.05%
2019/01/03	3	20.15	0	0.00	20.10	3	19,529	0.02%
2018/12/28	0	0.00	9	20.20	20.10	-9	19,901	-0.05%
2018/12/26	7	20.00	0	0.00	20.00	7	20,202	0.03%
2018/12/25	2	20.05	0	0.00	20.05	2	20,285	0.01%
2018/12/24	3.6	20.08	0	0.00	20.20	3.6	20,467	0.02%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/20	2	20.10	0	0.00	20.05	2	20,632	0.01%
2018/12/19	1	20.10	0	0.00	20.20	1	20,630	0.00%
2018/12/18	14	20.09	0	0.00	20.05	14	20,689	0.07%
2018/12/17	3	20.43	5	20.40	20.40	-2	20,559	-0.01%
2018/12/14	3	20.58	2	20.55	20.50	1	20,668	0.00%
2018/12/13	11	20.63	0	0.00	20.60	11	20,707	0.05%
2018/12/12	7.1	20.35	0	0.00	20.45	7.1	20,676	0.03%
2018/12/11	6	20.20	0	0.00	20.20	6	20,699	0.03%
2018/12/10	4	20.25	36.2	20.25	20.20	-32.2	20,823	-0.15%
2018/12/07	6	20.43	0	0.00	20.35	6	20,881	0.03%
2018/12/06	6	20.51	0	0.00	20.45	6	20,842	0.03%
2018/12/05	5	20.67	0	0.00	20.65	5	20,622	0.02%
2018/12/03	65	20.95	2	21.00	21.00	63	21,048	0.30%
2018/11/30	12	20.70	0	0.00	20.80	12	21,058	0.06%
2018/11/29	4	20.75	0	0.00	20.65	4	20,923	0.02%
2018/11/28	11	20.75	0	0.00	20.75	11	20,813	0.05%
2018/11/27	2	20.70	0	0.00	20.70	2	20,751	0.01%
2018/11/26	0	0.00	2	20.80	20.75	-2	20,769	-0.01%
2018/11/23	6	20.74	0	0.00	20.75	6	20,746	0.03%
2018/11/22	6	20.82	0	0.00	20.85	6	20,940	0.03%
2018/11/21	10	20.84	0	0.00	20.95	10	20,971	0.05%
2018/11/19	1	21.30	10	21.30	21.15	-9	20,867	-0.04%
2018/11/16	0	0.00	0.3	21.35	21.30	-0.3	20,940	0.00%
2018/11/15	0	0.00	2	21.00	21.25	-2	21,101	-0.01%
2018/11/13	1	20.95	1	21.15	21.10	0	21,146	0.00%
2018/11/12	1	21.15	0	0.00	21.10	1	21,230	0.00%
2018/11/09	7	21.17	0	0.00	21.20	7	21,388	0.03%
2018/11/08	4	21.18	0	0.00	21.35	4	21,427	0.02%
2018/11/07	0	0.00	6	21.10	21.10	-6	21,259	-0.03%
2018/11/06	3	20.80	0	0.00	20.95	3	21,331	0.01%
2018/11/05	10	20.65	0.1	21.00	20.90	9.9	21,271	0.05%
2018/11/02	1	20.30	15.7	20.71	20.95	-14.7	21,327	-0.07%
2018/11/01	6	20.43	0	0.00	20.35	6	21,475	0.03%
2018/10/31	5	20.30	9	20.43	20.50	-4	21,654	-0.02%
2018/10/30	1	19.90	10	19.83	19.85	-9	21,381	-0.04%
2018/10/29	2	19.75	2	19.65	19.60	0	21,457	0.00%
2018/10/26	2	19.90	1	19.95	19.85	1	21,237	0.00%
2018/10/25	4	19.93	4	20.10	19.95	0	20,989	0.00%
2018/10/24	6	20.23	20	20.20	20.40	-14	20,864	-0.07%
2018/10/23	8	20.60	10	20.50	20.55	-2	20,596	-0.01%
2018/10/22	7	20.95	0	0.00	20.90	7	20,634	0.03%
2018/10/19	2	21.10	3	21.10	21.20	-1	21,371	0.00%
2018/10/18	0	0.00	4	21.25	21.30	-4	21,953	-0.02%
2018/10/17	1	21.30	2	21.25	21.30	-1	22,288	0.00%
2018/10/16	8	21.34	0	0.00	21.25	8	22,707	0.04%
2018/10/15	3	21.35	0	0.00	21.50	3	22,810	0.01%
2018/10/12	12	21.71	0	0.00	21.75	12	22,725	0.05%
2018/10/11	31	21.70	21	22.00	21.60	10	22,514	0.04%
2018/10/09	2	22.15	4	22.45	22.35	-2	21,684	-0.01%
2018/10/08	2	22.00	0	0.00	22.05	2	21,599	0.01%
2018/10/05	4	22.05	201	22.05	22.05	-197	21,648	-0.91%	大賣/鉅額交易
2018/10/03	2	22.40	0	0.00	22.30	2	21,664	0.01%
2018/10/02	9	22.42	0	0.00	22.45	9	21,800	0.04%
2018/10/01	1	22.50	0	0.00	22.60	1	21,737	0.00%
2018/09/28	2	22.48	0	0.00	22.55	2	21,924	0.01%
2018/09/27	1	22.45	0	0.00	22.50	1	21,937	0.00%
2018/09/26	1.3	22.61	0	0.00	22.55	1.3	21,787	0.01%
2018/09/25	2	22.65	6	22.68	22.75	-4	21,931	-0.02%
2018/09/21	2	22.43	4	22.45	22.65	-2	21,926	-0.01%
2018/09/20	2.3	22.26	0	0.00	22.20	2.3	21,815	0.01%
2018/09/19	2	22.45	2	22.40	22.30	0	21,922	0.00%
2018/09/17	1.1	22.35	1	22.35	22.30	0.1	22,111	0.00%
2018/09/14	0.1	22.45	0.6	22.45	22.35	-0.5	23,007	0.00%
2018/09/13	10	22.35	0	0.00	22.40	10	23,321	0.04%
2018/09/12	1	22.30	0.1	22.30	22.25	1	23,916	0.00%
2018/09/11	7	22.20	3	22.15	22.30	4	24,111	0.02%
2018/09/10	1.3	22.19	0.2	22.30	22.30	1.1	24,379	0.00%
2018/09/07	0	0.00	10	22.47	22.30	-10	24,644	-0.04%
2018/09/06	2	22.08	17.9	22.06	22.00	-15.9	24,498	-0.06%
2018/09/05	4	22.30	1	22.30	22.25	3	24,306	0.01%
2018/09/04	0	0.00	3	22.45	22.45	-3	24,389	-0.01%
2018/09/03	4	22.44	5	22.45	22.45	-1	24,495	0.00%
2018/08/30	9	22.48	13.1	22.37	22.45	-4.1	24,596	-0.02%
2018/08/29	0	0.00	7	22.51	22.60	-7	24,861	-0.03%
2018/08/28	1	22.40	35.2	22.45	22.45	-34.2	24,888	-0.14%
2018/08/27	32.7	22.15	190	22.19	22.25	-157.3	24,877	-0.63%	大賣/鉅額交易
2018/08/24	8	22.25	0	0.00	22.25	8	25,024	0.03%
2018/08/23	9	22.35	0	0.00	22.35	9	26,130	0.03%
2018/08/22	26	22.21	7.3	22.22	22.25	18.7	26,468	0.07%
2018/08/21	0	0.00	63	21.94	22.00	-63	26,256	-0.24%
2018/08/20	6	21.78	10	21.85	21.80	-4	26,210	-0.02%
2018/08/17	15	21.72	20.4	21.90	21.75	-5.4	26,200	-0.02%
2018/08/15	2	21.70	5	21.55	21.55	-3	26,034	-0.01%
2018/08/14	0	0.00	2	21.65	21.70	-2	26,005	-0.01%
2018/08/13	0	0.00	23	21.59	21.60	-23	26,031	-0.09%
2018/08/10	2	21.65	0	0.00	21.80	2	25,809	0.01%
2018/08/09	0	0.00	3	21.88	21.70	-3	25,901	-0.01%
2018/08/08	0	0.00	33	21.90	21.95	-33	25,510	-0.13%
2018/08/07	6	21.84	0.2	21.80	21.65	5.8	25,626	0.02%
2018/08/06	6	21.65	5	21.51	21.65	1	25,757	0.00%
2018/08/02	2	21.28	13	21.29	21.25	-11	25,593	-0.04%
2018/08/01	1	21.30	30	21.30	21.40	-29	25,543	-0.11%
2018/07/31	10	21.36	0	0.00	21.35	10	25,618	0.04%
2018/07/30	2	20.95	2	21.00	21.00	0	25,488	0.00%
2018/07/27	19.1	20.95	12	21.00	20.95	7.1	25,593	0.03%
2018/07/26	52	20.96	3	21.08	21.10	49	25,359	0.19%
2018/07/25	62	22.38	34	22.44	22.45	28	24,594	0.11%
2018/07/24	71	22.39	4	22.35	22.35	67	24,225	0.28%
2018/07/23	47	22.10	0	0.00	22.20	47	23,943	0.20%
2018/07/20	5	21.90	1	21.90	21.90	4	23,817	0.02%
2018/07/19	0	0.00	1	21.80	21.80	-1	23,401	0.00%
2018/07/18	7	21.77	1	21.75	21.70	6	23,302	0.03%
2018/07/17	3	21.73	0	0.00	21.70	3	23,322	0.01%
2018/07/16	0	0.00	1.3	21.76	21.70	-1.3	23,204	-0.01%
2018/07/11	0	0.00	5	21.15	21.25	-5	22,821	-0.02%
2018/07/10	0	0.00	2	21.20	21.15	-2	22,723	-0.01%
2018/07/09	1	21.05	0	0.00	21.05	1	22,706	0.00%
2018/07/06	1	20.90	101	20.90	20.95	-100	22,809	-0.44%	大賣/
2018/07/05	1	20.95	0	0.00	20.90	1	22,934	0.00%
2018/07/04	1	20.95	0	0.00	20.90	1	23,080	0.00%
2018/07/03	2	20.98	0	0.00	20.95	2	23,244	0.01%
2018/07/02	0	0.00	40	21.28	21.05	-40	23,287	-0.17%
2018/06/29	9	21.06	5	21.20	21.25	4	23,269	0.02%
2018/06/28	13	20.91	3	21.00	20.90	10	23,018	0.04%
2018/06/27	6	21.14	0	0.00	21.00	6	22,898	0.03%
2018/06/26	1	21.15	0	0.00	21.10	1	22,866	0.00%
2018/06/25	1	21.25	0	0.00	21.15	1	22,765	0.00%
2018/06/22	45	20.89	3	20.85	20.90	42	22,187	0.19%
2018/06/21	13	21.04	0	0.00	21.05	13	21,835	0.06%
2018/06/20	5	21.21	5	21.40	21.20	0	21,448	0.00%
2018/06/19	1	21.30	0	0.00	21.20	1	21,255	0.00%
2018/06/15	0	0.00	0.3	21.55	21.50	-0.3	20,993	0.00%
2018/06/14	24	21.46	17	21.59	21.40	7	20,688	0.03%
2018/06/13	4	21.83	5	21.85	21.75	-1	20,651	0.00%
2018/06/12	0	0.00	4	21.90	21.95	-4	20,943	-0.02%
2018/06/08	2	21.80	0	0.00	21.85	2	20,647	0.01%
2018/06/07	56	21.89	0	0.00	21.90	56	20,550	0.27%
2018/06/06	2	21.80	3	21.55	21.80	-1	20,481	0.00%
2018/06/05	0	0.00	5	21.40	21.50	-5	20,094	-0.02%
2018/06/01	8	20.94	2	20.95	21.10	6	19,806	0.03%
2018/05/31	5	20.98	2	21.05	20.90	3	19,617	0.02%
2018/05/30	5.5	21.08	10	21.15	21.00	-4.5	18,518	-0.02%
2018/05/29	5	21.25	0	0.00	21.30	5	18,050	0.03%
2018/05/25	1	21.15	0.1	21.20	21.15	0.9	18,447	0.00%
2018/05/24	9	21.13	1	21.10	21.20	8	18,530	0.04%
2018/05/23	10.1	21.15	0	0.00	21.15	10.1	18,745	0.05%
2018/05/21	20	21.15	0	0.00	21.25	20	19,174	0.10%
2018/05/18	1	21.20	0	0.00	21.15	1	19,484	0.01%
2018/05/17	19	21.20	100	21.15	21.15	-81	19,752	-0.41%
2018/05/16	25	21.07	227	21.10	21.10	-202	19,724	-1.02%	大賣/鉅額交易
2018/05/15	18	21.15	0	0.00	21.15	18	20,236	0.09%
2018/05/14	2	21.20	15	21.05	21.20	-13	21,219	-0.06%
2018/05/11	10	20.90	2.7	20.90	20.90	7.3	20,891	0.04%
2018/05/10	20	20.70	10	20.75	20.80	10	20,762	0.05%
2018/05/09	10	20.70	11	20.70	20.70	-1	20,623	0.00%
2018/05/08	1	20.65	2.1	20.66	20.70	-1.1	20,609	-0.01%
2018/05/07	1	20.65	0	0.00	20.70	1	20,482	0.00%
2018/05/03	16	20.66	0	0.00	20.55	16	19,964	0.08%
2018/05/02	16	20.85	4	20.89	20.85	12	19,853	0.06%
2018/04/30	57	20.76	4	20.93	21.00	53	19,823	0.27%
2018/04/27	32	20.57	0	0.00	20.60	32	19,442	0.16%
2018/04/26	0	0.00	5	20.60	20.55	-5	19,337	-0.03%
2018/04/25	4	20.14	0	0.00	20.25	4	18,756	0.02%
2018/04/23	7	20.24	0	0.00	20.15	7	18,664	0.04%
2018/04/20	3	20.25	0	0.00	20.35	3	18,459	0.02%
2018/04/17	5	19.99	0	0.00	20.05	5	18,418	0.03%
2018/04/16	0	0.00	36.7	20.01	20.15	-36.7	18,419	-0.20%
2018/04/13	2	20.08	1	20.20	20.05	1	18,429	0.01%
2018/04/12	2	19.93	0	0.00	20.10	2	18,673	0.01%
2018/04/11	23	19.90	0	0.00	20.00	23	18,618	0.12%
2018/04/10	12	19.65	4	19.75	19.80	8	18,443	0.04%
2018/04/09	0.3	19.65	2	19.55	19.60	-1.8	18,617	-0.01%
2018/04/03	5.5	19.47	0	0.00	19.45	5.5	18,393	0.03%
2018/03/31	1	19.55	3	19.55	19.55	-2	18,130	-0.01%
2018/03/30	1	19.50	0	0.00	19.50	1	18,148	0.01%
2018/03/29	0	0.00	1	19.45	19.60	-1	18,061	-0.01%
2018/03/28	46	19.40	0	0.00	19.50	46	17,940	0.26%
2018/03/27	90	19.45	0	0.00	19.45	90	17,863	0.50%
2018/03/26	5	19.35	0	0.00	19.35	5	17,556	0.03%
2018/03/23	15	19.40	16	19.40	19.40	-1	17,404	-0.01%
2018/03/22	6	19.63	0	0.00	19.60	6	17,160	0.03%
2018/03/21	5.4	19.56	6	19.55	19.60	-0.6	17,019	0.00%
2018/03/20	3	19.50	0	0.00	19.50	3	17,193	0.02%
2018/03/19	7	19.44	1	19.50	19.60	6	17,095	0.04%
2018/03/16	11	19.32	4	19.35	19.30	7	16,798	0.04%
2018/03/14	5	19.45	10	19.46	19.45	-5	16,414	-0.03%
2018/03/12	1	19.50	0	0.00	19.50	1	16,407	0.01%
2018/03/08	5	19.31	0.7	19.40	19.35	4.3	16,711	0.03%
2018/03/06	4	19.30	0.6	19.40	19.35	3.4	17,009	0.02%
2018/03/05	9	19.23	0.3	19.35	19.20	8.7	17,229	0.05%
2018/03/02	2	19.33	2	19.40	19.35	0	17,120	0.00%
2018/03/01	0	0.00	5	19.47	19.40	-5	17,038	-0.03%
2018/02/27	1	19.45	1.3	19.50	19.35	-0.3	16,915	0.00%
2018/02/26	0	0.00	0.4	19.50	19.50	-0.4	16,660	0.00%
2018/02/23	3	19.32	3	19.37	19.30	0	16,730	0.00%
2018/02/22	3	19.25	0	0.00	19.30	3	17,184	0.02%
2018/02/21	2	19.25	11	19.18	19.30	-9	17,463	-0.05%
2018/02/12	6	18.83	0	0.00	18.80	6	17,075	0.04%
2018/02/09	9	18.72	3	18.85	18.70	6	16,791	0.04%
2018/02/08	30	18.90	5	18.85	18.90	25	16,543	0.15%
2018/02/07	89	18.80	22	18.90	18.65	67	16,492	0.41%
2018/02/06	39	18.54	2	18.50	18.50	37	16,036	0.23%
2018/02/05	17	19.10	4	19.10	19.10	13	14,890	0.09%
2018/02/02	1.5	19.30	0	0.00	19.30	1.5	14,702	0.01%
2018/01/31	0	0.00	7	19.22	19.20	-7	14,772	-0.05%
2018/01/30	3	19.35	3	19.35	19.30	0	14,652	0.00%
2018/01/29	0	0.00	0.1	19.50	19.50	-0.1	14,592	0.00%
2018/01/26	11	19.35	0	0.00	19.45	11	14,560	0.08%
2018/01/25	2	19.43	15	19.40	19.50	-13	14,466	-0.09%
2018/01/24	3	19.35	4	19.35	19.45	-1	14,371	-0.01%
2018/01/23	45	19.45	20	19.45	19.55	25	14,207	0.18%
2018/01/22	21	19.50	5	19.55	19.60	16	14,192	0.11%
2018/01/19	20	19.50	1	19.55	19.60	19	14,125	0.13%
2018/01/18	0.1	19.50	0	0.00	19.55	0.1	14,103	0.00%
2018/01/17	1	19.40	162	19.40	19.50	-161	14,104	-1.14%	大賣/鉅額交易
2018/01/15	15	19.46	0.4	19.50	19.50	14.6	13,804	0.11%
2018/01/12	52	19.55	7	19.50	19.50	45	13,625	0.33%
2018/01/11	8	19.48	0	0.00	19.55	8	13,433	0.06%
2018/01/10	23	19.50	19	19.53	19.60	4	13,576	0.03%
2018/01/09	1	19.50	0	0.00	19.60	1	13,486	0.01%
2018/01/08	12.9	19.47	7	19.55	19.60	5.9	13,493	0.04%
2018/01/05	43	19.30	5.2	19.30	19.35	37.8	13,108	0.29%
2018/01/04	1	19.20	4.5	19.23	19.30	-3.5	13,178	-0.03%
2018/01/03	16	19.14	4	19.20	19.35	12	13,256	0.09%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%