玉山金 (2884)-元大-館前券商分點個股進出

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
27.45
漲跌
▲0.10
漲幅
+0.37%
成交量
45,250張
產業
上市金融類股
3216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-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/11/22	0	0.00	13	27.39	27.45	-13	22,175	-0.06%
2024/11/21	1	26.85	4	26.91	27.35	-3	21,646	-0.01%
2024/11/20	3	27.17	0	0.00	27.05	3	20,916	0.01%
2024/11/19	28.1	26.80	1.1	26.96	27.10	27	19,862	0.14%
2024/11/18	5	26.87	0	0.00	27.15	5	18,827	0.03%
2024/11/15	6.1	26.94	1	27.01	26.85	5	18,125	0.03%
2024/11/14	9.1	26.83	0	0.00	26.70	9.1	17,992	0.05%
2024/11/13	1.1	27.00	0	0.00	27.10	1.1	17,725	0.01%
2024/11/12	5.5	27.05	6	27.09	27.15	-0.5	17,893	0.00%
2024/11/11	0	0.00	2	27.30	27.45	-2	17,642	-0.01%
2024/11/08	2	27.30	0	0.00	27.45	2	17,939	0.01%
2024/11/07	15	27.42	0	27.50	27.40	15	18,494	0.08%
2024/11/06	15	27.17	0	27.35	27.05	15	18,659	0.08%
2024/11/05	2	27.20	0	0.00	27.30	2	18,890	0.01%
2024/11/04	0	0.00	2	27.25	27.35	-2	19,382	-0.01%
2024/11/01	14	26.28	12	27.00	26.85	2	20,312	0.01%
2024/10/30	2	27.35	0	27.40	27.40	2	20,091	0.01%
2024/10/29	10.5	27.30	0.1	27.45	27.30	10.4	20,367	0.05%
2024/10/28	10	27.55	0	0.00	27.50	10	20,578	0.05%
2024/10/25	3.7	27.71	0	0.00	27.65	3.7	21,092	0.02%
2024/10/24	3	27.80	1	27.80	27.85	2	21,866	0.01%
2024/10/23	13.9	27.91	2	28.00	27.90	11.9	23,000	0.05%
2024/10/22	3	28.15	0	0.00	28.20	3	23,654	0.01%
2024/10/21	2	28.21	0	0.00	28.15	2	24,287	0.01%
2024/10/18	0	0.00	16.3	28.70	28.80	-16.3	24,720	-0.07%
2024/10/17	2	28.20	11.2	28.34	28.25	-9.2	25,238	-0.04%
2024/10/16	2	28.33	1	28.20	28.35	1	25,827	0.00%
2024/10/15	1	28.45	24.7	28.54	28.65	-23.7	26,109	-0.09%
2024/10/14	0	28.20	15.7	28.13	28.30	-15.7	26,307	-0.06%
2024/10/11	1.2	28.20	24	28.25	28.15	-22.8	26,491	-0.09%
2024/10/09	1	28.04	0	0.00	28.05	1	26,719	0.00%
2024/10/08	1.2	27.83	0	0.00	27.95	1.2	26,967	0.00%
2024/10/07	3	28.00	0	0.00	28.10	3	27,092	0.01%
2024/10/04	11.3	27.99	0	0.00	28.00	11.3	27,123	0.04%
2024/10/01	0	0.00	4	28.00	28.65	-4	26,858	-0.01%
2024/09/27	10	28.60	0.1	28.50	28.30	9.9	27,077	0.04%
2024/09/26	0	0.00	7.1	28.64	28.65	-7.1	26,996	-0.03%
2024/09/25	0	28.50	0	28.70	28.50	0	26,988	0.00%
2024/09/24	0	0.00	1	28.50	28.50	-1	27,074	0.00%
2024/09/23	2.3	28.29	12.2	28.38	28.40	-9.9	27,230	-0.04%
2024/09/20	0	28.00	16.6	28.01	28.20	-16.6	27,312	-0.06%
2024/09/19	0.2	27.90	10	27.90	27.85	-9.8	27,240	-0.04%
2024/09/18	0	0.00	3.2	27.80	27.85	-3.2	27,325	-0.01%
2024/09/16	0	27.80	0.5	27.75	27.70	-0.5	27,622	0.00%
2024/09/13	0.1	27.76	1	27.65	27.80	-0.9	27,818	0.00%
2024/09/12	0	27.70	0.9	27.70	27.70	-0.9	28,295	0.00%
2024/09/11	1	27.61	0.2	27.75	27.60	0.9	28,398	0.00%
2024/09/10	0	27.83	5	27.90	27.95	-5	28,441	-0.02%
2024/09/09	0	0.00	2.8	27.34	27.90	-2.8	28,254	-0.01%
2024/09/06	0	27.40	6	27.18	27.50	-6	28,154	-0.02%
2024/09/05	0.1	27.55	0	27.60	27.30	0.1	28,213	0.00%
2024/09/04	8.2	27.14	1	27.25	27.25	7.2	28,333	0.03%
2024/09/03	4.1	27.87	3	27.95	27.65	1	28,137	0.00%
2024/09/02	0.2	28.15	0.3	28.15	28.10	-0.2	28,285	0.00%
2024/08/30	0	0.00	6	28.08	28.20	-6	28,505	-0.02%
2024/08/29	2.9	27.83	3	27.92	27.95	-0.1	28,306	0.00%
2024/08/28	1	27.80	36.1	27.70	27.85	-35.1	28,804	-0.12%
2024/08/27	0	0.00	3	27.77	27.90	-3	30,682	-0.01%
2024/08/26	1	27.80	10	27.75	27.90	-9	30,998	-0.03%
2024/08/23	0	0.00	1	27.45	27.40	-1	31,165	0.00%
2024/08/22	0	27.30	0	0.00	27.40	0	31,283	0.00%
2024/08/21	0	0.00	10	27.20	27.35	-10	31,623	-0.03%
2024/08/20	0	0.00	1.2	27.21	27.30	-1.2	31,956	0.00%
2024/08/19	2.8	27.20	0	0.00	27.15	2.8	32,949	0.01%
2024/08/16	0	27.30	3	27.27	27.30	-3	33,710	-0.01%
2024/08/15	5.2	26.85	0	0.00	26.70	5.2	34,426	0.02%
2024/08/14	1	27.25	4	27.19	27.25	-3	35,510	-0.01%
2024/08/13	5	26.93	0	0.00	26.80	5	36,429	0.01%
2024/08/12	5	27.01	11.2	27.21	27.00	-6.2	36,545	-0.02%
2024/08/09	2	26.80	25	26.71	26.65	-23	36,425	-0.06%
2024/08/08	9	25.88	1	25.95	25.80	8	36,014	0.02%
2024/08/07	17.7	25.66	7	25.85	25.90	10.7	35,903	0.03%
2024/08/06	13.7	25.52	9	25.69	25.75	4.7	35,931	0.01%
2024/08/05	10	25.42	18.2	25.38	25.35	-8.2	35,513	-0.02%
2024/08/02	31.3	26.22	0	0.00	26.45	31.3	34,697	0.09%
2024/08/01	9.1	26.58	4.6	26.51	26.65	4.5	34,521	0.01%
2024/07/31	4.2	26.40	25	26.31	26.55	-20.8	34,624	-0.06%
2024/07/30	23.1	26.22	20	26.15	26.25	3.1	34,344	0.01%
2024/07/29	40.2	26.81	5	27.05	26.70	35.2	33,901	0.10%
2024/07/26	87.6	27.11	9	27.02	27.00	78.6	33,348	0.24%
2024/07/23	14.2	29.90	15	30.04	29.80	-0.9	32,615	0.00%
2024/07/22	14.1	29.59	4	29.64	29.70	10.1	31,924	0.03%
2024/07/19	19.1	30.11	12	30.26	30.25	7.1	31,416	0.02%
2024/07/18	52	30.30	42	30.43	30.45	10	30,911	0.03%
2024/07/17	0.1	29.85	111	30.00	30.05	-111	30,308	-0.37%	大賣/鉅額交易
2024/07/16	0	29.90	12	29.93	30.00	-12	29,926	-0.04%
2024/07/15	13	29.84	24.3	30.06	30.00	-11.3	29,944	-0.04%
2024/07/12	0	0.00	3	29.87	29.90	-3	29,800	-0.01%
2024/07/11	13	29.90	0.5	29.68	29.85	12.5	29,938	0.04%
2024/07/10	7.2	29.45	4	29.45	29.60	3.2	30,359	0.01%
2024/07/09	1	29.35	3	29.32	29.25	-2	30,202	-0.01%
2024/07/08	16.1	29.21	4	29.23	29.25	12.1	30,075	0.04%
2024/07/05	5	29.18	10.3	29.14	29.25	-5.3	29,962	-0.02%
2024/07/04	0	0.00	2.6	29.16	29.25	-2.6	30,026	-0.01%
2024/07/03	5.1	28.70	2.2	28.97	29.05	2.9	29,942	0.01%
2024/07/02	209	28.70	10	28.63	28.75	199	29,776	0.67%	大買/鉅額交易
2024/07/01	5.2	28.60	16.2	28.77	28.75	-11	30,048	-0.04%
2024/06/28	2	28.60	0	0.00	28.55	2	30,067	0.01%
2024/06/27	7	28.51	0.7	28.60	28.60	6.3	29,873	0.02%
2024/06/26	24.1	28.80	1	28.75	28.80	23.1	29,720	0.08%
2024/06/25	0	0.00	4	29.00	29.10	-4	29,742	-0.01%
2024/06/24	0	0.00	13	28.91	29.00	-13	29,648	-0.04%
2024/06/21	1	29.00	1	28.95	28.90	0	29,922	0.00%
2024/06/20	2	28.87	1	29.00	29.00	1	29,718	0.00%
2024/06/19	0	0.00	12	28.91	28.95	-12	29,989	-0.04%
2024/06/18	21	28.85	0	0.00	28.85	21	29,873	0.07%
2024/06/17	4	28.80	2	28.73	28.70	2	29,953	0.01%
2024/06/14	21.7	28.69	0	0.00	28.75	21.7	30,207	0.07%
2024/06/13	2	28.85	8.3	28.85	28.70	-6.3	30,815	-0.02%
2024/06/12	6	28.75	1	28.80	28.75	5	31,291	0.02%
2024/06/11	0	0.00	2.6	28.73	28.60	-2.6	31,762	-0.01%
2024/06/07	0.1	28.80	6.1	28.92	28.95	-6	31,721	-0.02%
2024/06/06	2	28.85	31.7	28.80	28.85	-29.7	31,698	-0.09%
2024/06/05	0	0.00	10	28.50	28.60	-10	31,635	-0.03%
2024/06/04	5	28.45	2	28.50	28.35	3	31,708	0.01%
2024/06/03	0	28.30	50.2	28.72	28.60	-50.2	31,681	-0.16%
2024/05/31	2.1	28.43	28	28.65	28.60	-26	31,204	-0.08%
2024/05/30	18.7	27.77	3	27.85	27.70	15.7	29,475	0.05%
2024/05/29	15.5	28.05	17	28.16	27.90	-1.5	29,317	-0.01%
2024/05/28	15	28.44	10.2	28.45	28.40	4.8	29,067	0.02%
2024/05/27	0.1	28.50	1	28.60	28.65	-1	29,542	0.00%
2024/05/24	14.1	28.29	7	28.30	28.30	7.1	29,801	0.02%
2024/05/23	15.3	28.26	24	28.46	28.65	-8.7	29,765	-0.03%
2024/05/22	38.8	28.52	25	28.74	28.50	13.8	28,969	0.05%
2024/05/21	16.5	28.65	39.5	28.78	28.85	-23	28,352	-0.08%
2024/05/20	8.6	28.94	191.4	29.15	29.40	-182.8	27,499	-0.66%	大賣/鉅額交易
2024/05/17	5	28.84	85	28.87	29.00	-80	26,294	-0.30%
2024/05/16	2.2	28.24	27.3	28.26	28.30	-25.1	25,180	-0.10%
2024/05/15	2.1	27.95	30	28.15	28.00	-27.9	24,945	-0.11%
2024/05/14	23	27.99	2.3	27.96	27.90	20.7	25,005	0.08%
2024/05/13	13.1	28.29	0	0.00	28.30	13.1	25,333	0.05%
2024/05/10	101	28.30	11	28.33	28.50	90	25,250	0.36%	大買/
2024/05/09	13.1	28.03	0	0.00	27.90	13.1	25,063	0.05%
2024/05/08	23.2	28.15	1	28.10	28.25	22.2	24,971	0.09%
2024/05/07	3.4	28.18	5	28.11	28.20	-1.6	24,922	-0.01%
2024/05/06	0.1	28.00	1,027.4	28.05	28.10	-1,027.3	24,685	-4.16%	大賣/鉅額交易
2024/05/03	4.1	27.65	597	27.70	27.60	-592.9	24,200	-2.45%	大賣/鉅額交易
2024/05/02	3.2	27.60	590.7	27.57	27.45	-587.6	24,077	-2.44%	大賣/鉅額交易
2024/04/30	21.1	27.61	34.7	27.65	27.40	-13.6	24,007	-0.06%
2024/04/29	2	27.43	1,020.3	27.49	27.65	-1,018.3	23,856	-4.27%	大賣/鉅額交易
2024/04/26	3.3	27.10	5.5	27.15	27.10	-2.2	23,407	-0.01%
2024/04/25	1	26.95	0	0.00	27.15	1	23,519	0.00%
2024/04/24	8.1	27.28	1,002.1	27.25	27.05	-994	23,463	-4.24%	大賣/鉅額交易
2024/04/23	2.1	27.25	1.4	27.15	27.20	0.6	23,582	0.00%
2024/04/22	10	26.80	5	27.01	27.05	5	23,508	0.02%
2024/04/19	3.3	26.51	3	26.50	26.55	0.3	23,286	0.00%
2024/04/18	0.1	26.70	67	26.57	27.00	-66.9	22,782	-0.29%
2024/04/17	27.1	26.26	6.1	26.16	26.50	21	22,603	0.09%
2024/04/16	47.4	26.66	10	26.60	26.30	37.4	22,238	0.17%
2024/04/15	4.1	26.91	0	0.00	27.05	4.1	21,578	0.02%
2024/04/12	0.1	27.10	6.1	27.10	27.10	-6	21,487	-0.03%
2024/04/11	102	27.15	1	27.10	27.25	101	21,342	0.47%	大買/鉅額交易
2024/04/10	1	27.20	0	0.00	27.15	1	21,272	0.00%
2024/04/09	2.1	27.10	0.2	27.15	27.30	1.9	21,201	0.01%
2024/04/08	2.1	27.00	0	0.00	27.15	2.1	21,091	0.01%
2024/04/03	18	26.95	0	0.00	26.90	18	20,964	0.09%
2024/04/02	6	27.27	18.3	27.29	27.30	-12.3	20,732	-0.06%
2024/04/01	1.1	27.25	1	27.35	27.35	0.1	20,725	0.00%
2024/03/29	100	27.30	4	27.25	27.25	96	20,636	0.47%
2024/03/28	2	27.10	1	27.15	27.15	1	20,438	0.00%
2024/03/27	11	27.15	1.4	27.11	27.20	9.6	20,255	0.05%
2024/03/26	16	27.13	5.6	27.18	27.35	10.4	20,157	0.05%
2024/03/25	6	27.05	2	27.05	27.05	4	19,831	0.02%
2024/03/22	4	27.09	21.2	27.07	27.10	-17.2	19,769	-0.09%
2024/03/21	2	26.80	13.5	26.75	26.75	-11.5	19,355	-0.06%
2024/03/20	0	26.40	3.1	26.45	26.50	-3.1	19,372	-0.02%
2024/03/19	40	26.50	8	26.43	26.55	32	19,384	0.17%
2024/03/18	3.1	26.62	13	26.53	26.50	-9.9	19,138	-0.05%
2024/03/15	14	26.06	1	25.90	26.20	13	18,545	0.07%
2024/03/14	5	26.00	15.4	25.88	26.05	-10.4	17,906	-0.06%
2024/03/13	4.5	25.62	10.2	25.55	25.70	-5.6	17,429	-0.03%
2024/03/12	4	25.59	5	25.57	25.65	-1	17,248	-0.01%
2024/03/11	14	25.42	2	25.40	25.50	12	17,255	0.07%
2024/03/08	1.6	25.24	29.5	25.30	25.30	-28	17,111	-0.16%
2024/03/07	10	25.38	20	25.34	25.40	-10	16,848	-0.06%
2024/03/06	12	25.31	16	25.38	25.40	-4	16,754	-0.02%
2024/03/05	3.9	25.34	7.6	25.36	25.30	-3.7	17,078	-0.02%
2024/03/04	0	0.00	32.1	25.35	25.35	-32.1	17,106	-0.19%
2024/03/01	1.1	25.20	9.2	25.27	25.35	-8.1	17,143	-0.05%
2024/02/29	5	25.22	70	25.20	25.25	-65	17,045	-0.38%
2024/02/27	6.7	25.01	2	24.90	25.10	4.7	16,349	0.03%
2024/02/26	22	24.35	2	24.38	24.35	20	15,680	0.13%
2024/02/23	43	24.50	2.2	24.55	24.40	40.8	15,393	0.27%
2024/02/22	14	24.55	2.9	24.63	24.50	11.1	15,548	0.07%
2024/02/21	3.2	24.64	12	24.72	24.65	-8.8	15,462	-0.06%
2024/02/20	9	24.79	0.9	24.80	24.75	8.1	15,474	0.05%
2024/02/19	2.5	24.73	7.2	24.74	24.80	-4.7	15,942	-0.03%
2024/02/16	29.1	24.60	6	24.64	24.65	23.1	16,164	0.14%
2024/02/15	30.1	24.64	1.1	24.71	24.65	29	16,245	0.18%
2024/02/05	25.2	24.52	1.1	24.56	24.50	24.1	16,018	0.15%
2024/02/02	2.7	24.87	0	0.00	24.85	2.7	15,635	0.02%
2024/02/01	4	24.79	0	0.00	24.90	4	15,583	0.03%
2024/01/31	4.8	24.77	2.4	24.76	24.75	2.4	15,622	0.02%
2024/01/30	12	24.86	0.6	24.85	24.75	11.4	15,642	0.07%
2024/01/29	2	24.93	3	24.90	25.00	-1	15,754	-0.01%
2024/01/26	13.1	24.83	0	0.00	24.85	13.1	15,870	0.08%
2024/01/25	5	24.64	3	24.70	24.65	2	15,891	0.01%
2024/01/24	12.6	24.64	0.2	24.70	24.65	12.4	15,832	0.08%
2024/01/23	10	24.66	0	0.00	24.65	10	15,780	0.06%
2024/01/22	10.1	24.61	0	0.00	24.55	10.1	15,738	0.06%
2024/01/19	5	24.69	0	0.00	24.70	5	15,569	0.03%
2024/01/18	7.5	24.64	0	0.00	24.55	7.5	15,506	0.05%
2024/01/17	7.7	24.67	0	0.00	24.60	7.7	15,396	0.05%
2024/01/16	4.6	24.98	0	0.00	25.00	4.6	15,148	0.03%
2024/01/15	7.3	25.37	0	0.00	25.40	7.3	14,957	0.05%
2024/01/12	2.2	25.33	0	0.00	25.35	2.2	15,170	0.01%
2024/01/11	9	25.41	5	25.45	25.40	4	15,220	0.03%
2024/01/10	5	25.44	25.5	25.41	25.40	-20.5	15,145	-0.14%
2024/01/09	4	25.60	2	25.53	25.50	2	15,226	0.01%
2024/01/08	5.1	25.85	8	25.82	25.80	-2.9	15,229	-0.02%
2024/01/05	2	25.65	1	25.65	25.65	1	15,177	0.01%
2024/01/04	3	25.63	5	25.65	25.70	-2	15,318	-0.01%
2024/01/03	8	25.54	1	25.60	25.60	7	15,632	0.04%
2024/01/02	0.8	25.80	1	25.85	25.90	-0.2	15,580	0.00%
2023/12/29	2	25.70	3	25.75	25.80	-1	15,639	-0.01%
2023/12/28	0.5	25.65	23.4	25.62	25.80	-22.9	15,982	-0.14%
2023/12/27	0	0.00	1.9	25.60	25.70	-1.9	15,958	-0.01%
2023/12/26	0	0.00	9.2	25.45	25.50	-9.2	15,869	-0.06%
2023/12/25	0	0.00	13	25.35	25.35	-13	15,844	-0.08%
2023/12/22	0	0.00	0.4	25.40	25.40	-0.4	15,902	0.00%
2023/12/21	1	25.30	2	25.28	25.40	-1	15,928	-0.01%
2023/12/20	2	25.40	19	25.35	25.40	-17	15,837	-0.11%
2023/12/19	7.5	25.40	8.9	25.41	25.50	-1.4	15,759	-0.01%
2023/12/18	3.1	25.63	2.6	25.57	25.65	0.5	15,928	0.00%
2023/12/15	3	25.77	3	25.77	25.70	0	16,006	0.00%
2023/12/14	1	25.75	1.2	25.64	25.75	-0.2	15,631	0.00%
2023/12/13	0	25.40	4.1	25.40	25.45	-4.1	15,320	-0.03%
2023/12/11	17	25.60	16	25.60	25.60	1	15,935	0.01%
2023/12/08	1	25.60	5	25.56	25.60	-4	15,933	-0.03%
2023/12/07	0	25.40	5	25.42	25.50	-5	15,995	-0.03%
2023/12/06	0	0.00	105.7	25.60	25.55	-105.7	16,053	-0.66%	大賣/鉅額交易
2023/12/05	100	25.30	1.9	25.27	25.45	98.1	15,903	0.62%
2023/12/04	1	25.15	1.6	25.20	25.25	-0.6	15,964	0.00%
2023/12/01	7	25.35	1	25.25	25.25	6	16,050	0.04%
2023/11/30	0	0.00	2	25.63	25.60	-2	15,938	-0.01%
2023/11/29	6	25.60	4	25.68	25.55	2	15,390	0.01%
2023/11/28	2	25.70	7	25.63	25.70	-5	15,247	-0.03%
2023/11/27	2	25.45	1.1	25.65	25.35	1	15,485	0.01%
2023/11/24	2	25.48	0	0.00	25.50	2	15,446	0.01%
2023/11/22	2	25.65	10	25.50	25.50	-8	15,421	-0.05%
2023/11/21	1	25.55	10.1	25.55	25.70	-9.1	15,392	-0.06%
2023/11/20	0	0.00	5	25.10	25.20	-5	15,160	-0.03%
2023/11/17	1	25.20	39	25.16	25.15	-38	15,128	-0.25%
2023/11/16	0	0.00	17.5	24.99	25.15	-17.5	15,028	-0.12%
2023/11/15	5.1	24.60	2	24.58	24.60	3.1	14,492	0.02%
2023/11/14	2.6	24.50	4	24.50	24.50	-1.4	14,218	-0.01%
2023/11/13	1.5	24.52	11	24.50	24.50	-9.5	14,179	-0.07%
2023/11/10	2	24.48	7	24.49	24.50	-5	14,489	-0.03%
2023/11/09	0	24.50	2	24.55	24.45	-2	14,577	-0.01%
2023/11/08	2.9	24.50	5.2	24.70	24.55	-2.3	14,809	-0.02%
2023/11/07	8	24.45	10	24.40	24.50	-2	14,679	-0.01%
2023/11/06	1	24.55	25	24.59	24.55	-24	14,703	-0.16%
2023/11/03	0.4	24.35	0.2	24.40	24.35	0.3	14,523	0.00%
2023/11/02	0	0.00	30	24.20	24.15	-30	14,579	-0.21%
2023/11/01	1.1	23.86	1	23.90	23.85	0.1	14,552	0.00%
2023/10/31	2.6	23.82	0.2	23.90	23.85	2.4	14,678	0.02%
2023/10/30	2	23.88	101	23.85	23.85	-99	14,894	-0.66%	大賣/
2023/10/27	103	23.94	4.5	23.95	24.00	98.5	14,857	0.66%	大買/
2023/10/26	16	23.85	1.1	23.86	23.80	14.9	15,070	0.10%
2023/10/25	2	24.00	17	24.00	23.95	-15	15,050	-0.10%
2023/10/24	5.1	23.94	1.2	23.95	23.95	3.9	15,626	0.02%
2023/10/23	1	23.95	0	0.00	24.05	1	16,228	0.01%
2023/10/20	22.1	24.00	3.1	24.03	24.00	19.1	16,482	0.12%
2023/10/19	2.1	24.30	0.8	24.40	24.20	1.3	16,384	0.01%
2023/10/18	11	24.65	1.1	24.60	24.50	9.9	16,613	0.06%
2023/10/17	1.1	24.68	0.7	24.65	24.70	0.4	16,772	0.00%
2023/10/13	3.4	24.56	0.2	24.65	24.65	3.2	16,874	0.02%
2023/10/12	0	0.00	1	24.75	24.75	-1	17,048	-0.01%
2023/10/11	5	24.40	10.5	24.36	24.60	-5.5	17,071	-0.03%
2023/10/06	0	0.00	1	24.10	24.20	-1	16,857	-0.01%
2023/10/05	2	24.05	0.2	24.00	24.00	1.8	16,946	0.01%
2023/10/04	32.6	23.85	2	23.85	23.80	30.6	16,918	0.18%
2023/10/03	5.2	24.07	6.3	24.05	24.10	-1.1	16,657	-0.01%
2023/10/02	4	24.20	0	0.00	24.15	4	16,730	0.02%
2023/09/28	4.1	24.20	0	0.00	24.25	4.1	17,234	0.02%
2023/09/27	2.4	24.15	0	0.00	24.15	2.4	17,375	0.01%
2023/09/26	4.1	24.17	2	24.15	24.15	2.1	17,441	0.01%
2023/09/25	2	24.25	1	24.25	24.30	1	17,418	0.01%
2023/09/22	3	24.08	0	0.00	24.10	3	17,676	0.02%
2023/09/21	5.4	24.08	0.1	24.15	24.05	5.2	17,755	0.03%
2023/09/20	6	24.36	0	0.00	24.35	6	17,558	0.03%
2023/09/19	0	0.00	196.1	24.47	24.45	-196.1	17,476	-1.12%	大賣/鉅額交易
2023/09/18	0	0.00	81	24.41	24.45	-81	17,648	-0.46%
2023/09/15	5	24.42	56	24.42	24.40	-51	17,710	-0.29%
2023/09/14	1.6	24.62	228	24.62	24.80	-226.4	17,220	-1.31%	大賣/鉅額交易
2023/09/13	0.2	24.35	1	24.30	24.30	-0.8	17,044	0.00%
2023/09/12	1.8	24.18	130.1	24.15	24.25	-128.3	17,281	-0.74%	大賣/鉅額交易
2023/09/11	2	24.18	0.9	24.28	24.15	1.1	17,201	0.01%
2023/09/08	2.5	24.27	0	0.00	24.20	2.5	17,161	0.01%
2023/09/07	4	24.24	0	0.00	24.20	4	17,201	0.02%
2023/09/06	3.2	24.47	0.4	24.45	24.35	2.9	17,154	0.02%
2023/09/05	4.9	24.58	20	24.50	24.50	-15.1	17,051	-0.09%
2023/09/04	0.3	24.65	12	24.60	24.60	-11.7	17,088	-0.07%
2023/09/01	6	24.55	0.1	24.65	24.55	5.9	17,206	0.03%
2023/08/31	3.1	24.62	0	0.00	24.45	3.1	17,334	0.02%
2023/08/30	1.7	24.82	0	0.00	24.80	1.7	17,105	0.01%
2023/08/29	0	24.70	1	24.55	24.60	-1	17,267	-0.01%
2023/08/28	3.2	24.56	1	24.55	24.50	2.2	17,312	0.01%
2023/08/25	4.3	24.45	0	0.00	24.35	4.3	17,853	0.02%
2023/08/24	3.1	24.42	0	0.00	24.40	3.1	17,935	0.02%
2023/08/23	2	24.60	0	0.00	24.55	2	17,763	0.01%
2023/08/22	6.5	24.68	3	24.68	24.65	3.5	17,798	0.02%
2023/08/21	1.3	24.82	0	0.00	24.85	1.3	17,833	0.01%
2023/08/18	7	24.66	6	24.53	24.60	1	17,896	0.01%
2023/08/17	11.8	24.46	2	24.53	24.50	9.8	17,943	0.05%
2023/08/16	12.7	24.58	4	24.60	24.55	8.7	17,968	0.05%
2023/08/15	6.8	25.18	0.6	25.15	25.00	6.2	18,074	0.03%
2023/08/14	4.5	25.42	3	25.37	25.35	1.5	18,157	0.01%
2023/08/11	2.2	25.86	0	0.00	25.70	2.2	18,303	0.01%
2023/08/10	3.2	25.82	8	25.80	25.85	-4.8	18,654	-0.03%
2023/08/09	1	25.70	0	0.00	25.90	1	18,587	0.01%
2023/08/08	6.2	25.61	0	0.00	25.60	6.2	18,629	0.03%
2023/08/07	1.6	25.74	0	0.00	25.75	1.6	18,521	0.01%
2023/08/04	20.6	25.59	5	25.60	25.55	15.6	19,029	0.08%
2023/08/02	7.4	25.71	7	25.65	25.65	0.4	19,034	0.00%
2023/08/01	3	25.90	2.1	25.88	25.95	0.9	18,926	0.00%
2023/07/31	5.2	25.87	13.9	25.95	25.85	-8.7	18,911	-0.05%
2023/07/28	3	26.00	3	25.92	25.95	0	18,840	0.00%
2023/07/27	64.5	25.94	12	25.91	26.00	52.5	19,073	0.28%
2023/07/26	3	26.67	5.7	26.88	26.95	-2.7	18,746	-0.01%
2023/07/25	6.5	26.48	0.3	26.50	26.55	6.2	18,198	0.03%
2023/07/24	11.5	26.29	1	26.35	26.25	10.5	17,976	0.06%
2023/07/21	18	26.49	42.1	26.59	26.45	-24.1	17,922	-0.13%
2023/07/20	20.1	26.54	8.5	26.50	26.60	11.5	17,686	0.07%
2023/07/19	1.2	26.39	3.2	26.50	26.45	-2	17,536	-0.01%
2023/07/18	8	26.39	1	26.40	26.45	7	17,454	0.04%
2023/07/17	1.5	26.43	6.9	26.38	26.45	-5.4	17,439	-0.03%
2023/07/14	0	0.00	0.5	26.00	26.30	-0.5	17,330	0.00%
2023/07/13	4.5	26.04	3.2	26.01	26.00	1.3	17,212	0.01%
2023/07/12	5.1	25.71	0	0.00	25.95	5.1	17,202	0.03%
2023/07/11	6	25.73	4	25.63	25.80	2	17,178	0.01%
2023/07/10	0.1	25.65	6	25.53	25.45	-5.9	17,133	-0.03%
2023/07/07	14.6	25.54	0	0.00	25.55	14.6	17,090	0.09%
2023/07/06	2.8	25.96	1	26.00	25.80	1.8	17,046	0.01%
2023/07/05	0	0.00	1	26.10	26.15	-1	16,503	-0.01%
2023/07/04	3	25.98	0	0.00	26.05	3	16,516	0.02%
2023/07/03	0.1	26.15	0	0.00	26.20	0.1	17,050	0.00%
2023/06/30	7	25.86	4	26.20	26.05	3	17,383	0.02%
2023/06/29	3.1	25.95	43	26.01	25.95	-39.9	17,356	-0.23%
2023/06/28	2.3	26.09	0	0.00	26.10	2.3	17,343	0.01%
2023/06/27	0.3	26.29	1	26.15	26.20	-0.7	17,375	0.00%
2023/06/26	1.1	26.40	1	26.35	26.35	0.1	17,445	0.00%
2023/06/21	2.1	26.37	2	26.40	26.40	0.1	17,372	0.00%
2023/06/20	3.7	26.22	8	26.30	26.30	-4.3	17,509	-0.02%
2023/06/19	1.1	26.10	2.3	26.21	26.30	-1.2	17,602	-0.01%
2023/06/16	2.2	26.16	0.1	26.35	26.20	2.1	17,763	0.01%
2023/06/15	20.1	26.19	9	26.23	26.25	11.1	17,695	0.06%
2023/06/14	2	26.25	0	0.00	26.25	2	18,005	0.01%
2023/06/13	2.2	26.28	0	0.00	26.30	2.2	18,799	0.01%
2023/06/12	9.2	26.24	0	0.00	26.20	9.2	18,972	0.05%
2023/06/09	2.1	26.58	4.4	26.56	26.50	-2.3	19,209	-0.01%
2023/06/08	1.2	26.51	4	26.59	26.60	-2.8	19,690	-0.01%
2023/06/07	0	0.00	3.7	26.64	26.70	-3.7	20,013	-0.02%
2023/06/06	30	26.67	8.2	26.64	26.55	21.8	20,186	0.11%
2023/06/05	0.1	26.25	5.6	26.38	26.35	-5.6	20,288	-0.03%
2023/06/02	0.1	26.00	0.5	26.00	26.00	-0.4	20,283	0.00%
2023/06/01	2.1	25.90	1	25.85	25.85	1.1	20,341	0.01%
2023/05/31	8.1	25.94	0	0.00	25.90	8.1	20,433	0.04%
2023/05/30	0.1	25.90	2.1	25.95	25.90	-2.1	20,093	-0.01%
2023/05/29	0.1	25.85	2.1	25.90	25.80	-2.1	20,295	-0.01%
2023/05/26	6.1	25.87	1	25.75	25.75	5.1	21,019	0.02%
2023/05/25	2.1	25.90	0	0.00	25.80	2.1	21,338	0.01%
2023/05/24	1.1	26.00	4.3	26.05	26.10	-3.2	21,844	-0.01%
2023/05/23	4	26.11	2	26.10	26.10	2	24,309	0.01%
2023/05/22	2.3	26.16	0	0.00	26.20	2.3	24,670	0.01%
2023/05/19	4.2	26.20	7.1	26.25	26.30	-2.9	24,822	-0.01%
2023/05/18	0.3	25.90	13.6	25.94	26.00	-13.3	24,535	-0.05%
2023/05/17	3.1	25.67	6	25.74	25.90	-2.9	24,518	-0.01%
2023/05/16	1.2	25.64	49.9	25.59	25.70	-48.7	24,504	-0.20%
2023/05/15	3.1	25.17	1	25.15	25.30	2.1	24,649	0.01%
2023/05/12	3.1	25.22	0	0.00	25.25	3.1	24,732	0.01%
2023/05/11	0.1	25.35	4	25.40	25.45	-3.9	24,717	-0.02%
2023/05/10	0.1	25.43	7.9	25.44	25.50	-7.8	24,967	-0.03%
2023/05/09	1.1	25.04	9.9	24.98	25.05	-8.8	24,612	-0.04%
2023/05/08	0.1	25.00	2	25.00	24.95	-1.9	24,684	-0.01%
2023/05/05	0.1	24.90	5	24.90	24.95	-4.9	24,564	-0.02%
2023/05/04	0.4	24.86	2	24.83	24.90	-1.6	24,734	-0.01%
2023/05/03	0.1	24.75	24.5	24.75	24.80	-24.4	24,849	-0.10%
2023/05/02	11.8	24.72	0.1	24.65	24.90	11.7	25,028	0.05%
2023/04/28	0.2	24.85	1.1	24.95	24.95	-0.9	25,602	0.00%
2023/04/27	0.3	24.81	0	0.00	24.80	0.3	25,915	0.00%
2023/04/26	0.1	24.95	1	24.90	24.95	-0.9	26,074	0.00%
2023/04/25	2.1	25.02	9.3	24.99	24.95	-7.2	26,059	-0.03%
2023/04/24	1.3	24.86	12	24.87	25.00	-10.7	26,186	-0.04%
2023/04/21	7.3	24.84	2.3	24.92	24.85	5	26,318	0.02%
2023/04/20	2.1	24.88	3	24.93	24.90	-0.9	26,408	0.00%
2023/04/19	2.3	25.04	9.4	25.04	25.05	-7.1	26,893	-0.03%
2023/04/18	0.1	25.20	8	25.24	25.30	-7.9	26,824	-0.03%
2023/04/17	3.9	25.16	2	25.25	25.25	1.9	26,845	0.01%
2023/04/14	0.3	25.29	0.3	25.25	25.45	0	26,928	0.00%
2023/04/13	0.3	25.21	3.4	25.23	25.30	-3.1	26,870	-0.01%
2023/04/12	5.2	25.15	1	25.15	25.30	4.2	26,846	0.02%
2023/04/11	1.1	25.20	13	25.22	25.25	-12	26,870	-0.04%
2023/04/10	3.3	24.94	18	24.97	25.00	-14.7	26,754	-0.06%
2023/04/07	2	25.02	4.6	25.03	25.00	-2.6	26,718	-0.01%
2023/04/06	14.6	25.41	13	25.48	25.45	1.6	26,524	0.01%
2023/03/31	2	25.08	26.2	25.15	25.30	-24.2	25,953	-0.09%
2023/03/30	0.1	25.00	14	24.96	25.00	-13.9	25,577	-0.05%
2023/03/29	0.1	24.90	7	24.88	24.90	-6.9	25,366	-0.03%
2023/03/28	2.1	24.70	11.5	24.77	24.80	-9.4	25,574	-0.04%
2023/03/27	3.1	24.67	1.5	24.70	24.70	1.6	25,631	0.01%
2023/03/24	0.1	24.60	6	24.68	24.70	-5.9	25,780	-0.02%
2023/03/23	0.2	24.57	14	24.55	24.65	-13.8	25,780	-0.05%
2023/03/22	10.1	24.32	16	24.31	24.45	-6	25,746	-0.02%
2023/03/21	10.9	23.98	39.1	23.96	23.95	-28.2	25,969	-0.11%
2023/03/20	7.1	23.66	6.4	23.72	23.75	0.7	25,940	0.00%
2023/03/17	7.1	23.69	9	23.81	23.70	-2	25,820	-0.01%
2023/03/16	67.5	23.61	51.5	23.61	23.55	16	25,737	0.06%
2023/03/15	19.1	24.08	7	24.19	24.00	12.1	25,346	0.05%
2023/03/14	13.6	24.10	4	24.10	24.05	9.6	25,227	0.04%
2023/03/13	58.9	24.28	13	24.28	24.35	45.9	24,999	0.18%
2023/03/10	15.3	24.60	0	0.00	24.55	15.3	24,830	0.06%
2023/03/09	8.5	24.85	11	24.83	24.85	-2.5	24,730	-0.01%
2023/03/08	7	24.98	5	24.98	25.00	2	25,046	0.01%
2023/03/07	3.6	24.96	7	24.94	25.00	-3.4	25,186	-0.01%
2023/03/06	5.3	24.76	5.2	24.79	24.85	0.1	25,275	0.00%
2023/03/03	11.5	24.69	2.9	24.71	24.65	8.6	25,394	0.03%
2023/03/02	14.7	24.74	0	0.00	24.70	14.7	25,413	0.06%
2023/03/01	10.1	24.78	0	0.00	24.80	10.1	25,464	0.04%
2023/02/24	8	24.90	7	24.89	24.95	1	25,274	0.00%
2023/02/23	19	24.94	67.2	24.94	24.95	-48.2	24,712	-0.20%
2023/02/22	24.9	24.77	8	24.79	24.90	16.9	24,520	0.07%
2023/02/21	217.6	24.66	84.2	24.78	24.75	133.4	24,211	0.55%	大買/鉅額交易
2023/02/20	3.8	26.00	48	25.96	26.00	-44.3	22,032	-0.20%
2023/02/17	4	25.38	1	25.40	25.40	3	22,020	0.01%
2023/02/16	2	25.13	0	0.00	25.10	2	22,302	0.01%
2023/02/15	53	25.05	0	0.00	25.05	53	22,859	0.23%
2023/02/14	11.2	25.29	3.8	25.25	25.25	7.4	22,744	0.03%
2023/02/13	0.3	25.03	12	24.99	25.20	-11.7	22,744	-0.05%
2023/02/10	28	24.70	3	24.75	24.70	25	22,403	0.11%
2023/02/09	1	24.60	1	24.55	24.60	0	22,403	0.00%
2023/02/08	8.4	24.46	0	0.00	24.50	8.4	22,448	0.04%
2023/02/07	39.4	24.53	1	24.50	24.40	38.4	22,204	0.17%
2023/02/06	6.2	24.53	9.7	24.61	24.50	-3.5	22,109	-0.02%
2023/02/03	6.2	24.68	2	24.68	24.70	4.2	21,991	0.02%
2023/02/02	1.2	24.67	3	24.60	24.65	-1.8	22,066	-0.01%
2023/02/01	24.9	24.61	2	24.63	24.65	22.9	21,983	0.10%
2023/01/31	25.3	24.60	0	0.00	24.50	25.3	22,091	0.11%
2023/01/30	6.4	24.51	14	24.64	24.90	-7.7	21,892	-0.04%
2023/01/17	7	24.22	0	0.00	24.15	7	21,493	0.03%
2023/01/16	2	24.45	8	24.51	24.45	-6	21,542	-0.03%
2023/01/13	0	0.00	1	24.30	24.25	-1	21,747	0.00%
2023/01/12	9	24.15	0	0.00	24.05	9	22,253	0.04%
2023/01/11	10.3	24.23	3	24.50	24.20	7.3	22,618	0.03%
2023/01/10	13	24.41	0	0.00	24.50	13	23,176	0.06%
2023/01/09	1	24.45	27.1	24.48	24.60	-26.1	23,482	-0.11%
2023/01/06	8	24.01	60	24.00	23.95	-52	23,520	-0.22%
2023/01/05	0.2	24.05	10	24.00	24.00	-9.8	24,293	-0.04%
2023/01/04	4.1	23.84	1	23.80	23.80	3.1	24,469	0.01%
2023/01/03	3.5	23.96	2	23.95	24.00	1.5	24,994	0.01%
2022/12/30	11.5	24.20	5.5	24.14	24.05	6	25,089	0.02%
2022/12/29	9	24.01	9	23.97	24.10	0	25,674	0.00%
2022/12/28	2	24.15	3.9	24.11	24.05	-1.9	25,844	-0.01%
2022/12/27	0	0.00	4	24.28	24.30	-4	26,088	-0.02%
2022/12/26	2	24.20	4	24.21	24.15	-2	26,483	-0.01%
2022/12/23	4.4	24.09	0	0.00	24.10	4.4	26,908	0.02%
2022/12/22	0	0.00	5	24.16	24.35	-5	27,330	-0.02%
2022/12/21	1.2	24.03	1	24.05	24.10	0.2	27,681	0.00%
2022/12/20	2	23.95	10	24.07	24.00	-8	27,990	-0.03%
2022/12/19	5.5	24.15	0	0.00	24.30	5.5	28,030	0.02%
2022/12/16	5.1	24.30	2	24.25	24.25	3.1	28,079	0.01%
2022/12/15	4.3	24.48	5.9	24.54	24.60	-1.6	28,313	-0.01%
2022/12/14	0	0.00	10	24.58	24.65	-10	28,358	-0.04%
2022/12/13	10.1	24.23	1	24.60	24.20	9.1	28,309	0.03%
2022/12/12	6	24.56	0	0.00	24.55	6	27,953	0.02%
2022/12/09	0	0.00	1	24.70	24.65	-1	28,309	0.00%
2022/12/08	3	24.29	11	24.50	24.65	-8	28,421	-0.03%
2022/12/07	0.5	24.49	63	24.41	24.40	-62.5	28,384	-0.22%
2022/12/06	6	24.15	2	24.18	24.20	4	28,176	0.01%
2022/12/05	1.6	24.36	21	24.45	24.25	-19.4	28,230	-0.07%
2022/12/02	14.6	24.25	1	24.25	24.15	13.6	28,164	0.05%
2022/12/01	4.2	24.67	3.1	24.75	24.60	1.1	28,065	0.00%
2022/11/30	5.8	24.72	8	24.74	24.80	-2.3	27,907	-0.01%
2022/11/29	3	24.35	11	24.35	24.50	-8	27,597	-0.03%
2022/11/28	2	23.78	12	24.06	24.10	-10	27,285	-0.04%
2022/11/25	4.3	23.96	5	24.09	24.15	-0.7	27,359	0.00%
2022/11/24	30	24.17	19.1	24.15	24.25	11	27,342	0.04%
2022/11/23	3	23.87	22	23.96	24.00	-19	27,320	-0.07%
2022/11/22	7	23.74	21	23.68	23.75	-14	27,186	-0.05%
2022/11/21	2.1	23.55	12	23.64	23.75	-9.9	27,053	-0.04%
2022/11/18	6.3	23.56	9	23.70	23.70	-2.7	26,863	-0.01%
2022/11/17	9.1	23.72	0	0.00	23.75	9.1	26,730	0.03%
2022/11/16	3.4	24.07	6	24.11	24.00	-2.6	26,587	-0.01%
2022/11/15	6	24.14	5	24.12	24.20	1	26,305	0.00%
2022/11/14	14	23.98	10.2	24.01	24.05	3.8	25,900	0.01%
2022/11/11	17	23.82	54	23.80	24.00	-37	25,449	-0.15%
2022/11/10	6.6	23.27	1	23.20	23.20	5.6	24,852	0.02%
2022/11/09	16.5	23.42	4	23.45	23.45	12.5	24,785	0.05%
2022/11/08	8	23.46	4.6	23.54	23.50	3.4	24,490	0.01%
2022/11/07	1	23.20	13.4	23.34	23.50	-12.4	24,427	-0.05%
2022/11/04	19.3	22.98	0	23.15	23.05	19.3	24,457	0.08%
2022/11/03	16.3	23.06	0	0.00	23.05	16.3	24,429	0.07%
2022/11/02	9	23.29	1	23.50	23.25	8	24,583	0.03%
2022/11/01	1.1	23.36	4	23.44	23.40	-2.9	24,560	-0.01%
2022/10/31	10	23.36	16.1	23.45	23.20	-6.1	24,549	-0.02%
2022/10/28	4	23.06	0.1	23.33	23.15	4	24,458	0.02%
2022/10/27	18.2	23.16	5.9	23.31	23.10	12.3	24,668	0.05%
2022/10/26	22	23.07	49	23.11	23.20	-27	24,592	-0.11%
2022/10/25	5	22.64	4	22.64	22.80	1	24,368	0.00%
2022/10/24	67.5	23.03	3.7	22.95	22.85	63.8	24,346	0.26%
2022/10/21	5	22.90	10.2	22.93	22.95	-5.2	24,367	-0.02%
2022/10/20	18.4	22.23	11.1	22.49	22.55	7.3	24,420	0.03%
2022/10/19	102	22.79	1	23.00	22.50	101	24,148	0.42%	大買/鉅額交易
2022/10/18	43.5	22.97	5	22.85	23.00	38.5	24,006	0.16%
2022/10/17	12	23.12	10	23.00	23.10	2	23,675	0.01%
2022/10/14	10.5	23.71	1	23.60	23.55	9.5	23,619	0.04%
2022/10/13	29	23.88	50	23.60	23.75	-21	23,349	-0.09%
2022/10/12	6.2	24.46	4	24.60	24.60	2.2	22,797	0.01%
2022/10/11	52.4	24.54	1.6	24.89	24.40	50.7	22,867	0.22%
2022/10/07	1.2	25.31	3.4	25.31	25.30	-2.2	22,305	-0.01%
2022/10/06	35.1	25.14	2.8	25.37	25.45	32.3	22,453	0.14%
2022/10/05	26.2	25.29	2	25.25	25.25	24.2	22,312	0.11%
2022/10/04	20.8	25.39	3	25.53	25.30	17.8	22,603	0.08%
2022/10/03	28.3	25.37	5	25.39	25.35	23.3	23,041	0.10%
2022/09/30	19.2	25.82	52	25.85	25.75	-32.8	22,887	-0.14%
2022/09/29	11	26.00	8	25.96	26.10	3	22,759	0.01%
2022/09/28	53.7	26.36	36	26.11	26.10	17.7	22,658	0.08%
2022/09/27	17.9	26.19	3	26.25	26.15	14.9	22,376	0.07%
2022/09/26	3.1	26.47	1.7	26.48	26.35	1.4	22,217	0.01%
2022/09/23	0.1	26.80	30	26.83	26.75	-29.9	22,276	-0.13%
2022/09/22	29.2	26.83	55.2	26.94	26.80	-26	22,245	-0.12%
2022/09/21	5.2	27.28	2.1	27.28	27.30	3.1	21,945	0.01%
2022/09/20	1	27.40	23	27.36	27.40	-22	21,898	-0.10%
2022/09/19	0.2	27.50	1	27.45	27.40	-0.8	21,916	0.00%
2022/09/16	12.8	27.42	1	27.55	27.40	11.8	21,998	0.05%
2022/09/15	8	27.48	1	27.65	27.55	7	21,723	0.03%
2022/09/14	19.2	27.47	1	27.50	27.40	18.2	21,826	0.08%
2022/09/13	0.7	27.85	4	27.88	27.75	-3.3	21,825	-0.02%
2022/09/12	30	27.58	2.5	27.67	27.75	27.5	21,909	0.13%
2022/09/08	2	27.43	2	27.55	27.50	0	22,215	0.00%
2022/09/07	14.5	27.45	21	27.40	27.30	-6.5	22,493	-0.03%
2022/09/06	0.1	27.75	27	27.69	27.80	-26.9	22,502	-0.12%
2022/09/05	31	27.55	67	27.53	27.55	-36	22,607	-0.16%
2022/09/02	18.4	27.62	2	27.65	27.60	16.4	22,677	0.07%
2022/09/01	17.9	27.70	10	27.70	27.65	7.9	22,680	0.03%
2022/08/31	31	27.72	13.7	28.09	28.20	17.3	22,507	0.08%
2022/08/30	7.1	27.64	1.2	27.81	27.65	5.9	22,279	0.03%
2022/08/29	30.6	27.65	1	27.65	27.70	29.6	22,262	0.13%
2022/08/26	1.1	28.15	0	0.00	28.00	1.1	22,205	0.01%
2022/08/25	3.1	27.82	0	0.00	27.80	3.1	22,389	0.01%
2022/08/24	38	27.66	0	0.00	27.65	38	22,660	0.17%
2022/08/23	10.2	27.55	1	27.50	27.55	9.2	23,486	0.04%
2022/08/22	15.3	27.91	0	0.00	27.80	15.3	23,625	0.06%
2022/08/19	16.2	28.07	0	0.00	28.05	16.2	23,772	0.07%
2022/08/18	6.1	28.10	1	28.10	28.05	5.1	24,571	0.02%
2022/08/17	41.3	28.18	10	28.20	28.25	31.3	24,592	0.13%
2022/08/16	2	28.25	4	28.28	28.30	-2	24,579	-0.01%
2022/08/15	3.6	28.39	2	28.35	28.35	1.6	24,915	0.01%
2022/08/12	1.2	28.42	0.6	28.60	28.45	0.6	25,136	0.00%
2022/08/11	7	28.39	1.2	28.52	28.50	5.8	25,489	0.02%
2022/08/10	3.2	28.22	12	28.18	28.15	-8.8	25,919	-0.03%
2022/08/09	3.2	28.03	1	27.90	28.10	2.2	26,201	0.01%
2022/08/08	0	0.00	4	27.56	27.60	-4	26,293	-0.02%
2022/08/05	3	27.47	10	27.48	27.55	-7	26,864	-0.03%
2022/08/03	36.4	27.03	4	27.03	27.20	32.4	27,583	0.12%
2022/08/02	3	27.00	9	27.33	27.35	-6	28,013	-0.02%
2022/08/01	6	27.35	2	27.23	27.20	4	28,162	0.01%
2022/07/29	28.5	27.38	52	27.48	27.50	-23.5	28,435	-0.08%
2022/07/28	15.2	27.38	2	27.30	27.65	13.2	28,289	0.05%
2022/07/27	89.1	29.26	1	29.20	29.35	88.1	28,025	0.31%
2022/07/26	1.1	29.16	11.8	29.16	29.20	-10.8	27,904	-0.04%
2022/07/25	7.1	29.25	35	29.27	29.15	-27.9	27,790	-0.10%
2022/07/22	5	28.72	9	28.80	29.05	-4	27,909	-0.01%
2022/07/21	10	28.10	2	28.40	28.45	8	27,922	0.03%
2022/07/20	27	28.18	1	28.25	27.85	26	27,933	0.09%
2022/07/19	15.1	27.76	1	27.80	27.85	14.1	27,927	0.05%
2022/07/18	30	27.25	6	27.77	28.00	24	28,027	0.09%
2022/07/15	1	27.05	4	27.15	27.20	-3	27,870	-0.01%
2022/07/14	2	27.48	2.2	27.48	27.40	-0.2	27,967	0.00%
2022/07/13	22.2	27.07	15	27.11	27.10	7.2	27,947	0.03%
2022/07/12	37	26.63	8	26.69	26.50	29	28,125	0.10%
2022/07/11	77.4	27.39	50	27.15	27.05	27.4	27,990	0.10%
2022/07/08	13	28.44	0	0.00	28.30	13	28,352	0.05%
2022/07/07	12.9	28.33	6	28.43	28.60	6.9	28,510	0.02%
2022/07/06	5	28.64	110	28.79	28.60	-105	28,719	-0.37%	大賣/鉅額交易
2022/07/05	0	0.00	20	29.00	29.05	-20	29,133	-0.07%
2022/07/04	1	29.10	11	29.03	28.95	-10	29,590	-0.03%
2022/07/01	3	28.92	40	29.04	29.10	-37	30,456	-0.12%
2022/06/30	2	29.15	10	29.07	29.00	-8	30,507	-0.03%
2022/06/29	2	29.48	0	0.00	29.40	2	30,565	0.01%
2022/06/28	5	29.62	3	29.80	29.70	2	30,665	0.01%
2022/06/27	10	29.81	1	29.90	29.70	9	30,904	0.03%
2022/06/24	30	29.62	0	0.00	29.65	30	31,025	0.10%
2022/06/23	20	29.33	34	29.23	29.40	-14	31,097	-0.05%
2022/06/22	28	28.98	16	28.92	28.95	12	30,976	0.04%
2022/06/21	30	29.18	7	29.48	29.50	23	30,840	0.07%
2022/06/20	8.1	29.04	5	29.33	29.00	3.1	30,838	0.01%
2022/06/17	22	29.00	11	29.33	29.10	11	30,830	0.04%
2022/06/16	1	29.45	31	29.54	29.50	-30	30,482	-0.10%
2022/06/15	13	29.08	2	29.30	29.15	11	30,603	0.04%
2022/06/14	15	29.03	18.3	29.21	29.45	-3.3	30,745	-0.01%
2022/06/13	68	28.89	2	28.95	28.90	66	30,810	0.21%
2022/06/10	0	0.00	2	29.33	29.15	-2	30,665	-0.01%
2022/06/09	8	29.17	0	0.00	29.15	8	30,719	0.03%
2022/06/08	7	29.44	20	29.53	29.50	-13	30,664	-0.04%
2022/06/07	5	29.36	0	0.00	29.35	5	30,891	0.02%
2022/06/06	3	29.50	1	29.50	29.60	2	31,008	0.01%
2022/06/02	26	29.48	0	0.00	29.55	26	31,306	0.08%
2022/06/01	11.1	30.01	22	30.28	29.80	-10.9	31,558	-0.03%
2022/05/31	6.1	29.76	3	30.60	30.60	3.1	31,353	0.01%
2022/05/30	63	29.75	10	29.70	30.05	53	30,566	0.17%
2022/05/27	41	28.84	4	29.25	29.40	37	30,477	0.12%
2022/05/26	93.1	28.93	2	28.80	28.80	91.1	30,519	0.30%
2022/05/25	1	29.70	10	29.40	29.55	-9	30,243	-0.03%
2022/05/24	15	29.51	9.2	29.60	29.45	5.8	30,635	0.02%
2022/05/23	10	29.41	18	29.57	29.45	-8	30,589	-0.03%
2022/05/20	3	28.88	10	28.95	28.90	-7	30,556	-0.02%
2022/05/19	11.1	28.84	116	28.70	28.75	-104.9	30,358	-0.35%	大賣/鉅額交易
2022/05/18	42	28.89	16	29.24	29.60	26	29,968	0.09%
2022/05/17	33.1	28.79	6	29.07	28.60	27.1	29,719	0.09%
2022/05/16	26.1	29.00	25	29.02	29.10	1.1	29,628	0.00%
2022/05/13	32	29.20	6	29.44	29.45	26	29,513	0.09%
2022/05/12	17	29.79	15	29.65	29.50	2	29,045	0.01%
2022/05/11	12.4	30.51	18	30.52	30.65	-5.6	28,676	-0.02%
2022/05/10	4.5	30.09	5.1	30.35	30.35	-0.6	28,560	0.00%
2022/05/09	41.6	30.94	2	30.90	30.70	39.6	28,178	0.14%
2022/05/06	6	31.46	15	31.61	31.80	-9	28,159	-0.03%
2022/05/05	15	32.24	9.4	32.51	32.10	5.6	28,325	0.02%
2022/05/04	3.2	32.52	1	32.60	32.40	2.2	28,119	0.01%
2022/05/03	3.1	32.84	1.2	33.03	32.70	1.9	28,203	0.01%
2022/04/29	0	0.00	11.1	33.41	33.85	-11.1	27,989	-0.04%
2022/04/28	22	32.71	3.2	33.17	33.30	18.8	27,975	0.07%
2022/04/27	23	32.94	7	32.95	33.20	16	27,580	0.06%
2022/04/26	11	33.31	3.5	33.26	33.45	7.6	27,301	0.03%
2022/04/25	2	32.30	14	32.48	32.45	-12	26,959	-0.04%
2022/04/22	11.3	32.95	13	32.96	33.00	-1.8	26,784	-0.01%
2022/04/21	3	32.12	25	32.33	32.20	-22	26,673	-0.08%
2022/04/20	11	32.14	10	32.00	32.50	1	26,892	0.00%
2022/04/19	5	32.38	15	32.22	32.15	-10	26,908	-0.04%
2022/04/18	66.4	32.21	44.5	32.29	32.20	21.9	26,963	0.08%
2022/04/15	11	33.36	57.3	33.45	33.30	-46.3	26,415	-0.18%
2022/04/14	42.5	33.85	28.2	33.47	33.35	14.4	26,342	0.05%
2022/04/13	1	35.10	7	35.17	35.25	-6	25,645	-0.02%
2022/04/12	2	35.00	19	35.02	35.15	-17	25,441	-0.07%
2022/04/11	6	35.44	33.1	35.15	35.35	-27	25,024	-0.11%
2022/04/08	14	34.83	4	34.75	34.85	10	24,284	0.04%
2022/04/07	11.1	34.26	17	34.58	33.75	-5.9	23,842	-0.02%
2022/04/06	44.6	33.57	7.1	33.56	34.05	37.6	22,977	0.16%
2022/04/01	25	33.10	130	32.99	33.00	-105	22,610	-0.46%	大賣/鉅額交易
2022/03/31	1	33.10	18.6	33.09	33.05	-17.6	22,363	-0.08%
2022/03/30	6	32.63	20.1	32.85	32.85	-14.1	22,078	-0.06%
2022/03/29	19	32.23	13.1	32.37	32.30	6	21,769	0.03%
2022/03/28	2	31.95	2	31.85	32.10	0	21,517	0.00%
2022/03/25	0	0.00	9	31.71	31.80	-9	21,349	-0.04%
2022/03/24	3	31.70	6	31.70	31.80	-3	21,255	-0.01%
2022/03/23	35	31.55	5.1	31.59	31.70	29.9	21,237	0.14%
2022/03/22	30	31.18	41	31.30	31.40	-11	20,979	-0.05%
2022/03/21	1	31.15	10	31.18	31.15	-9	20,700	-0.04%
2022/03/18	44.1	31.02	45.2	31.24	31.05	-1.1	20,610	-0.01%
2022/03/17	32	30.84	36	30.91	30.90	-4	20,246	-0.02%
2022/03/16	1	30.50	6	30.36	30.50	-5	19,838	-0.03%
2022/03/15	5	30.15	2	30.10	30.10	3	19,599	0.02%
2022/03/14	7	29.99	5	30.05	30.05	2	19,488	0.01%
2022/03/11	2	29.80	17	29.93	29.95	-15	19,522	-0.08%
2022/03/10	5.1	29.78	100	29.75	29.90	-94.9	19,461	-0.49%
2022/03/09	13	28.91	319.3	29.00	28.80	-306.3	19,237	-1.59%	大賣/鉅額交易
2022/03/08	8	28.78	28	28.97	28.95	-20	19,069	-0.10%
2022/03/07	43	29.17	16	29.12	29.20	27	18,755	0.14%
2022/03/04	1	29.50	1	29.45	29.70	0	18,877	0.00%
2022/03/03	1	29.85	2	29.93	29.95	-1	18,961	-0.01%
2022/03/01	2	29.85	2	29.95	29.80	0	18,859	0.00%
2022/02/25	15.1	29.22	0.2	29.25	29.45	14.9	19,000	0.08%
2022/02/24	12.5	29.49	13	29.60	29.60	-0.5	18,467	0.00%
2022/02/23	12	30.01	0.9	30.10	30.00	11.1	18,052	0.06%
2022/02/22	104.2	29.80	0	0.00	30.00	104.2	18,132	0.57%	大買/鉅額交易
2022/02/21	4	30.14	0.4	30.25	30.20	3.7	17,846	0.02%
2022/02/18	2.2	30.27	19	30.45	30.35	-16.8	17,825	-0.09%
2022/02/17	10	30.47	0.3	30.60	30.50	9.7	17,913	0.05%
2022/02/16	12	30.65	7.8	30.61	30.65	4.2	17,857	0.02%
2022/02/15	17.1	30.31	14	30.30	30.25	3.1	17,736	0.02%
2022/02/14	4	30.25	38.5	30.25	30.35	-34.5	18,057	-0.19%
2022/02/11	0	0.00	6.2	30.14	30.40	-6.2	18,304	-0.03%
2022/02/10	4	30.30	26.3	30.13	30.30	-22.3	18,248	-0.12%
2022/02/09	5	30.30	22.9	30.25	30.35	-17.9	18,159	-0.10%
2022/02/08	13	30.15	5.8	29.98	30.10	7.2	17,802	0.04%
2022/02/07	3.1	29.72	4.6	29.59	29.95	-1.5	17,460	-0.01%
2022/01/26	2.3	28.95	1.2	28.91	29.00	1.1	16,923	0.01%
2022/01/25	3.1	28.51	98	28.54	28.85	-94.9	16,852	-0.56%
2022/01/24	23.4	28.79	27.2	28.77	28.85	-3.8	16,611	-0.02%
2022/01/21	2.1	28.75	3.3	28.85	28.85	-1.3	16,652	-0.01%
2022/01/20	0.1	28.95	0	0.00	28.95	0.1	16,580	0.00%
2022/01/19	8.1	29.03	2.6	29.09	29.00	5.5	16,539	0.03%
2022/01/18	0.1	29.12	0	29.20	29.20	0.1	16,580	0.00%
2022/01/17	29.1	29.15	1.3	29.17	29.20	27.8	16,515	0.17%
2022/01/14	80.5	29.43	8.5	29.47	29.50	72	16,375	0.44%
2022/01/13	6.4	29.62	12	29.76	29.90	-5.6	16,353	-0.03%
2022/01/12	6.3	29.32	17.1	29.35	29.40	-10.8	16,038	-0.07%
2022/01/11	17	29.18	2.5	29.24	29.30	14.5	15,830	0.09%
2022/01/10	1	28.85	2.8	28.90	28.95	-1.8	15,589	-0.01%
2022/01/07	3.1	28.95	26	28.93	28.95	-22.9	15,599	-0.15%
2022/01/06	0	28.20	172.5	28.45	28.55	-172.5	15,267	-1.13%	大賣/鉅額交易
2022/01/05	0	0.00	5.2	28.14	28.20	-5.2	14,964	-0.03%
2022/01/04	0	0.00	12	28.05	28.10	-12	15,078	-0.08%
2022/01/03	2	28.10	0	0.00	28.00	2	15,109	0.01%
2021/12/30	9	28.10	4.4	28.08	28.05	4.6	15,184	0.03%
2021/12/29	20	28.00	12	28.00	28.05	8	15,235	0.05%
2021/12/28	1	27.95	20	27.95	28.00	-19	15,216	-0.12%
2021/12/27	0	0.00	0.1	27.95	27.95	-0.1	15,232	0.00%
2021/12/24	0	0.00	10	27.95	27.95	-10	15,526	-0.06%
2021/12/22	20.6	28.00	10	27.90	27.90	10.6	15,935	0.07%
2021/12/21	0	0.00	0.1	27.85	27.95	-0.1	15,970	0.00%
2021/12/20	0.5	27.95	6	27.92	27.80	-5.5	16,105	-0.03%
2021/12/17	6	27.98	43	27.95	28.00	-37	16,162	-0.23%
2021/12/16	3	27.85	5	27.80	27.85	-2	16,103	-0.01%
2021/12/15	45	27.65	0	0.00	27.70	45	16,649	0.27%
2021/12/14	5	27.69	41.1	27.70	27.75	-36.1	17,018	-0.21%
2021/12/13	11	27.93	0	0.00	27.85	11	17,039	0.06%
2021/12/10	3	27.95	10	27.95	27.95	-7	16,974	-0.04%
2021/12/09	4	27.95	3	27.97	28.00	1	17,054	0.01%
2021/12/08	1	28.00	3.3	27.98	28.00	-2.3	17,096	-0.01%
2021/12/07	3.9	27.91	4	27.96	28.00	-0.1	17,150	0.00%
2021/12/06	1	27.80	0.1	27.90	27.90	0.9	17,161	0.01%
2021/12/03	1	27.85	5.4	27.89	27.85	-4.4	17,375	-0.03%
2021/12/02	2.3	27.44	5.1	27.55	27.70	-2.8	17,391	-0.02%
2021/12/01	3	27.47	4	27.45	27.55	-1	17,536	-0.01%
2021/11/30	6.1	27.19	20.8	27.25	26.95	-14.7	17,713	-0.08%
2021/11/29	10.1	27.28	0	0.00	27.20	10.1	17,555	0.06%
2021/11/26	12.2	27.58	25	27.58	27.60	-12.8	18,159	-0.07%
2021/11/25	33.1	27.84	2.1	27.86	27.90	31	19,582	0.16%
2021/11/24	4	27.95	15.3	27.92	28.00	-11.3	20,638	-0.05%
2021/11/23	4.1	27.31	20	27.35	27.40	-16	21,097	-0.08%
2021/11/22	27.1	27.27	0	27.35	27.50	27	21,440	0.13%
2021/11/19	11	27.73	7.1	27.79	27.65	3.9	21,606	0.02%
2021/11/18	24.4	27.94	5.2	27.95	27.95	19.1	22,181	0.09%
2021/11/17	0	27.85	2	27.90	27.95	-2	22,368	-0.01%
2021/11/16	10.5	27.89	0.2	27.80	27.90	10.2	22,525	0.05%
2021/11/15	0	27.75	18.6	27.85	27.95	-18.6	22,819	-0.08%
2021/11/12	5	27.60	11.6	27.58	27.60	-6.6	22,868	-0.03%
2021/11/11	1.9	27.63	22	27.54	27.75	-20.1	23,019	-0.09%
2021/11/10	1.2	27.05	19	27.34	27.35	-17.8	22,766	-0.08%
2021/11/09	1.2	26.86	15	26.87	27.00	-13.8	22,490	-0.06%
2021/11/08	0.1	26.90	1	26.90	26.90	-0.9	22,524	0.00%
2021/11/05	0	0.00	16	26.72	26.80	-16	22,508	-0.07%
2021/11/03	9	26.66	6	26.70	26.70	3	22,821	0.01%
2021/11/02	3	26.70	1	26.70	26.70	2	22,957	0.01%
2021/11/01	0	0.00	3.2	26.68	26.65	-3.2	23,062	-0.01%
2021/10/29	1	26.45	100	26.50	26.55	-99	23,108	-0.43%
2021/10/28	3.2	26.67	0	0.00	26.60	3.2	22,959	0.01%
2021/10/27	13	26.70	5.6	26.71	26.75	7.4	23,112	0.03%
2021/10/26	1	26.55	32	26.60	26.65	-31	23,197	-0.13%
2021/10/25	0	0.00	1	26.45	26.35	-1	23,185	0.00%
2021/10/22	0	0.00	6	26.45	26.45	-6	23,368	-0.03%
2021/10/21	0.1	26.40	16	26.43	26.50	-15.9	23,477	-0.07%
2021/10/20	7	26.27	14	26.26	26.30	-7	23,426	-0.03%
2021/10/19	1	26.25	18	26.21	26.25	-17	23,572	-0.07%
2021/10/18	7	26.17	0	0.00	26.20	7	23,748	0.03%
2021/10/15	16	26.15	11	26.15	26.20	5	23,849	0.02%
2021/10/14	3.5	26.11	3.1	26.22	26.10	0.4	23,979	0.00%
2021/10/13	0.5	26.15	4	26.15	26.15	-3.5	24,116	-0.01%
2021/10/12	0	0.00	1	26.15	26.15	-1	24,346	0.00%
2021/10/08	4	26.01	0	0.00	26.00	4	24,156	0.02%
2021/10/07	0	0.00	12.9	26.22	26.25	-12.9	24,320	-0.05%
2021/10/06	2	25.98	9.2	25.93	26.05	-7.2	24,491	-0.03%
2021/10/05	17.1	25.93	0.6	26.10	25.90	16.5	24,529	0.07%
2021/10/04	1	26.00	6.4	26.04	26.00	-5.3	24,580	-0.02%
2021/10/01	3	26.03	18.8	26.07	26.10	-15.8	24,614	-0.06%
2021/09/30	1.7	26.24	2	26.30	26.30	-0.3	24,461	0.00%
2021/09/29	7	26.26	3	26.20	26.35	4	24,349	0.02%
2021/09/27	1.2	26.44	11	26.40	26.40	-9.8	24,322	-0.04%
2021/09/24	6.2	26.25	22	26.34	26.30	-15.8	24,287	-0.07%
2021/09/23	3	26.18	0	0.00	26.25	3	24,375	0.01%
2021/09/22	15	25.87	0	0.00	25.90	15	24,477	0.06%
2021/09/17	3	26.25	23	26.35	26.25	-20	24,030	-0.08%
2021/09/16	9	26.32	1	26.35	26.35	8	23,797	0.03%
2021/09/15	20	26.33	1	26.35	26.30	19	23,745	0.08%
2021/09/14	1	26.35	6	26.37	26.35	-5	23,843	-0.02%
2021/09/13	3	26.30	5	26.34	26.30	-2	23,811	-0.01%
2021/09/10	1	26.15	1.7	26.27	26.30	-0.7	23,932	0.00%
2021/09/09	0	0.00	13	26.22	26.25	-13	24,207	-0.05%
2021/09/08	5	26.23	13	26.20	26.25	-8	24,179	-0.03%
2021/09/07	1	26.25	0	0.00	26.25	1	24,088	0.00%
2021/09/06	3	26.25	3	26.25	26.25	0	23,993	0.00%
2021/09/03	3.1	26.19	5.2	26.20	26.30	-2.1	23,818	-0.01%
2021/09/02	2.3	26.02	2	26.15	26.25	0.3	23,598	0.00%
2021/09/01	19.1	26.07	1	26.00	26.05	18.1	23,230	0.08%
2021/08/31	27.5	26.10	39	26.07	26.60	-11.5	22,507	-0.05%
2021/08/30	89	27.82	30.1	27.84	27.85	58.9	20,942	0.28%
2021/08/27	76.4	27.50	13	27.58	27.70	63.4	19,846	0.32%
2021/08/26	11	27.35	2.5	27.35	27.40	8.5	19,041	0.04%
2021/08/25	0.5	27.29	10.2	27.33	27.35	-9.7	18,798	-0.05%
2021/08/24	1	26.90	78.3	27.14	27.30	-77.3	18,566	-0.42%
2021/08/20	7	26.89	5	26.90	26.85	2	17,928	0.01%
2021/08/19	4	26.88	2	26.85	26.95	2	18,302	0.01%
2021/08/18	0.2	27.00	12	26.91	27.00	-11.8	17,916	-0.07%
2021/08/17	0	0.00	50	26.70	26.95	-50	17,749	-0.28%
2021/08/16	3.1	26.75	0	0.00	26.70	3.1	17,505	0.02%
2021/08/13	5	26.87	1	26.90	26.95	4	17,345	0.02%
2021/08/12	1	26.95	0	0.00	27.00	1	17,308	0.01%
2021/08/11	0.1	26.90	6	26.94	27.00	-5.9	17,244	-0.03%
2021/08/10	0	0.00	1	26.85	27.00	-1	17,443	-0.01%
2021/08/09	0	0.00	21.6	26.85	26.90	-21.6	18,082	-0.12%
2021/08/06	0.5	26.90	1	26.90	26.85	-0.5	18,103	0.00%
2021/08/05	5	26.85	11	26.90	26.90	-6	18,629	-0.03%
2021/08/04	3	26.88	1	26.90	26.90	2	20,131	0.01%
2021/08/03	0	0.00	3	26.87	26.95	-3	20,465	-0.01%
2021/08/02	10	26.75	23.2	26.83	26.90	-13.2	20,712	-0.06%
2021/07/30	0	0.00	1	26.60	26.50	-1	20,574	0.00%
2021/07/29	0	0.00	7.3	26.56	26.60	-7.3	20,545	-0.04%
2021/07/28	7	26.35	2	26.40	26.50	5	20,655	0.02%
2021/07/27	1	26.50	1	26.50	26.50	0	21,197	0.00%
2021/07/26	40.2	26.60	0	0.00	26.50	40.2	21,430	0.19%
2021/07/23	0.4	26.53	13	26.58	26.60	-12.6	21,524	-0.06%
2021/07/22	0	0.00	2	26.40	26.45	-2	21,421	-0.01%
2021/07/21	3	26.33	10.1	26.35	26.35	-7.1	21,320	-0.03%
2021/07/20	2.1	26.33	17	26.44	26.40	-14.9	21,381	-0.07%
2021/07/19	9	26.35	29.8	26.35	26.40	-20.8	21,433	-0.10%
2021/07/16	3.3	26.40	28.1	26.42	26.50	-24.8	21,724	-0.11%
2021/07/15	1.4	26.31	2	26.35	26.35	-0.6	21,674	0.00%
2021/07/14	0.3	26.28	10.3	26.25	26.30	-10	21,797	-0.05%
2021/07/13	16	26.24	0.1	26.25	26.25	15.9	21,942	0.07%
2021/07/12	3	26.20	3.2	26.29	26.25	-0.2	22,083	0.00%
2021/07/09	1	26.05	3	26.10	26.20	-2	22,478	-0.01%
2021/07/08	0	0.00	2	26.25	26.20	-2	22,743	-0.01%
2021/07/07	3	26.13	0	0.00	26.15	3	22,891	0.01%
2021/07/06	3	26.15	6.1	26.19	26.15	-3.1	23,074	-0.01%
2021/07/05	2	26.05	1.1	26.05	26.05	0.9	23,161	0.00%
2021/07/02	0.3	25.96	0	0.00	26.00	0.3	23,201	0.00%
2021/07/01	5.2	26.08	7	26.02	26.00	-1.8	23,204	-0.01%
2021/06/30	15	26.21	0	0.00	26.30	15	23,240	0.06%
2021/06/29	10	26.15	6	26.12	26.15	4	23,187	0.02%
2021/06/28	5	26.21	3	26.23	26.25	2	23,308	0.01%
2021/06/25	100	26.00	2.1	26.12	26.15	98	23,499	0.42%
2021/06/24	200	25.88	38.8	25.94	25.95	161.2	23,579	0.68%	大買/鉅額交易
2021/06/23	2	25.50	27	25.69	25.90	-25	23,683	-0.11%
2021/06/22	3.2	25.46	100	25.50	25.40	-96.8	23,735	-0.41%
2021/06/21	33.5	25.40	200	25.40	25.45	-166.6	23,739	-0.70%	大賣/鉅額交易
2021/06/18	376.3	25.56	0	0.00	25.50	376.3	23,754	1.58%	大買/鉅額交易
2021/06/17	5	25.57	0	0.00	25.65	5	23,584	0.02%
2021/06/16	0	0.00	2	25.70	25.60	-2	23,962	-0.01%
2021/06/15	7.1	25.71	0	0.00	25.75	7.1	23,927	0.03%
2021/06/11	0	0.00	3	25.80	25.80	-3	24,103	-0.01%
2021/06/10	0	0.00	8	25.83	25.85	-8	24,358	-0.03%
2021/06/09	5	25.76	0	0.00	25.70	5	24,614	0.02%
2021/06/08	2	25.80	0	0.00	25.95	2	24,734	0.01%
2021/06/07	2	25.85	0	0.00	25.90	2	25,064	0.01%
2021/06/04	0	0.00	11	25.90	25.95	-11	25,575	-0.04%
2021/06/03	10	25.85	1	25.95	25.95	9	26,131	0.03%
2021/06/02	2	25.85	9	25.91	26.00	-7	26,310	-0.03%
2021/06/01	19	25.63	7.3	25.71	25.90	11.8	26,357	0.04%
2021/05/31	17	25.40	1	25.60	25.55	16	26,612	0.06%
2021/05/28	12.1	25.38	2	25.45	25.40	10.1	26,718	0.04%
2021/05/27	7	25.40	0	0.00	25.30	7	26,841	0.03%
2021/05/26	10	25.50	0	0.00	25.55	10	27,010	0.04%
2021/05/25	0	0.00	1.3	25.50	25.40	-1.3	27,379	0.00%
2021/05/24	7.2	25.24	10	25.30	25.25	-2.8	27,482	-0.01%
2021/05/21	6	25.29	1	25.50	25.45	5	27,796	0.02%
2021/05/20	27	25.17	3	25.27	25.25	24	27,902	0.09%
2021/05/19	33.1	25.55	0	0.00	25.40	33.1	27,954	0.12%
2021/05/18	22	25.50	5	25.40	25.60	17	28,091	0.06%
2021/05/17	8.6	24.90	39	24.87	24.95	-30.4	28,481	-0.11%
2021/05/14	10	25.50	34.8	25.48	25.55	-24.8	27,862	-0.09%
2021/05/13	17	25.28	17	25.29	25.35	0	27,860	0.00%
2021/05/12	46.1	25.61	48	25.42	25.40	-1.9	27,438	-0.01%
2021/05/11	127.1	26.35	58.4	26.45	26.25	68.7	26,033	0.26%	大買/
2021/05/10	47.5	26.74	16.1	26.76	26.80	31.4	25,839	0.12%
2021/05/07	43	26.58	3.1	26.63	26.65	39.9	26,540	0.15%
2021/05/06	8	26.50	3	26.55	26.60	5	26,979	0.02%
2021/05/05	70	26.21	43.2	26.29	26.30	26.8	27,096	0.10%
2021/05/04	21.5	26.18	3	26.50	26.25	18.5	27,266	0.07%
2021/05/03	10	26.71	16	26.65	26.60	-6	26,904	-0.02%
2021/04/29	7.1	26.80	0	0.00	26.95	7.1	27,035	0.03%
2021/04/28	2.1	26.85	0	0.00	26.95	2.1	27,148	0.01%
2021/04/27	2	26.85	19	26.89	27.00	-17	27,701	-0.06%
2021/04/26	6	26.83	7	26.97	27.00	-1	27,763	0.00%
2021/04/23	37.5	26.74	20.6	26.65	26.80	16.9	27,879	0.06%
2021/04/22	18.1	26.87	22	26.90	26.85	-3.9	27,868	-0.01%
2021/04/21	21	27.06	7	27.01	27.00	14	27,647	0.05%
2021/04/20	22	27.08	31.5	27.10	27.20	-9.5	27,540	-0.03%
2021/04/19	33.5	27.02	26.7	27.06	27.25	6.8	27,496	0.02%
2021/04/16	17.6	26.87	8.5	26.78	26.95	9.1	27,294	0.03%
2021/04/15	93	26.83	90.6	26.77	26.90	2.4	27,286	0.01%
2021/04/14	4.3	26.30	39.2	26.30	26.35	-34.9	26,924	-0.13%
2021/04/13	1.2	26.25	0	0.00	26.25	1.2	26,728	0.00%
2021/04/12	31.5	26.14	14	26.11	26.20	17.5	26,557	0.07%
2021/04/09	6	26.15	0	0.00	26.15	6	26,466	0.02%
2021/04/08	9	26.13	3	26.12	26.20	6	26,487	0.02%
2021/04/07	4	26.15	0	0.00	26.15	4	26,720	0.01%
2021/04/06	5	26.10	4	26.13	26.10	1	26,731	0.00%
2021/04/01	15	26.05	2	26.05	26.10	13	26,703	0.05%
2021/03/31	13	26.10	27	26.10	26.10	-14	26,666	-0.05%
2021/03/30	1	26.15	5.9	26.12	26.20	-4.9	26,416	-0.02%
2021/03/29	45	26.20	1	26.20	26.20	44	26,210	0.17%
2021/03/26	1	26.05	2	26.10	26.20	-1	26,057	0.00%
2021/03/25	0.1	26.00	0.1	26.05	26.05	0	25,970	0.00%
2021/03/24	4	25.88	9	25.95	26.00	-5	25,933	-0.02%
2021/03/23	3	25.97	0.5	25.95	25.90	2.5	26,008	0.01%
2021/03/22	14	25.90	4	25.99	25.95	10	25,951	0.04%
2021/03/19	12.1	25.93	3	25.90	26.05	9.1	26,046	0.04%
2021/03/18	2	26.08	0	0.00	26.10	2	25,737	0.01%
2021/03/17	43	26.10	9	26.09	26.00	34	25,731	0.13%
2021/03/16	55.5	26.20	42	26.16	26.20	13.5	25,656	0.05%
2021/03/15	12	26.07	20	26.10	26.10	-8	25,622	-0.03%
2021/03/12	4	25.81	3.1	25.93	25.95	0.9	25,843	0.00%
2021/03/11	6	26.05	10	25.90	25.90	-4	25,925	-0.02%
2021/03/10	19	25.94	6	26.13	26.00	13	25,775	0.05%
2021/03/09	36	25.57	6	25.50	25.70	30	25,339	0.12%
2021/03/08	14	25.20	1	25.40	25.15	13	25,064	0.05%
2021/03/05	55	25.18	0	0.00	25.05	55	25,058	0.22%
2021/03/04	9	25.02	0	0.00	25.10	9	25,593	0.04%
2021/03/03	21	25.20	4	25.24	25.25	17	25,461	0.07%
2021/03/02	3	25.18	0.2	25.50	25.15	2.8	25,283	0.01%
2021/02/26	45	25.28	17	25.30	25.25	28	25,295	0.11%
2021/02/25	3	25.67	16	25.59	25.75	-13	24,685	-0.05%
2021/02/24	7.5	25.40	11	25.44	25.35	-3.5	24,484	-0.01%
2021/02/23	16	25.06	25.8	25.11	25.25	-9.8	24,729	-0.04%
2021/02/22	6.2	24.87	0	0.00	24.85	6.2	24,809	0.02%
2021/02/19	8.1	24.79	2	24.90	24.90	6.1	25,091	0.02%
2021/02/18	24.4	24.96	0	0.00	24.90	24.4	25,108	0.10%
2021/02/17	7.3	24.48	40.5	24.69	24.70	-33.2	25,169	-0.13%
2021/02/05	8	24.08	9	24.06	24.10	-1	24,668	0.00%
2021/02/04	2.1	23.93	2.3	23.97	24.00	-0.2	24,738	0.00%
2021/02/03	20.1	24.03	1	24.00	23.95	19.1	25,528	0.07%
2021/02/02	1.4	24.13	22.5	24.06	24.10	-21.1	25,657	-0.08%
2021/02/01	2	23.85	25.8	23.75	23.90	-23.8	25,792	-0.09%
2021/01/29	57.2	23.83	13	23.80	23.60	44.2	25,749	0.17%
2021/01/28	23	24.01	0	0.00	24.00	23	24,919	0.09%
2021/01/27	7.1	24.23	0	0.00	24.20	7.1	24,495	0.03%
2021/01/26	29	24.16	1,006.4	24.10	24.10	-977.4	24,330	-4.02%	大賣/鉅額交易
2021/01/25	15	24.21	5.5	24.23	24.25	9.5	24,011	0.04%
2021/01/22	5.8	24.33	21	24.35	24.30	-15.2	24,061	-0.06%
2021/01/21	15.7	24.55	19.2	24.59	24.50	-3.4	23,998	-0.01%
2021/01/20	20	24.66	1	24.75	24.55	19	23,734	0.08%
2021/01/19	22	24.91	33	24.85	24.90	-11	23,204	-0.05%
2021/01/18	11	24.89	108	24.90	24.90	-97	23,246	-0.42%	大賣/
2021/01/15	504	25.15	4	25.10	25.00	500	23,093	2.17%	大買/鉅額交易
2021/01/14	2.3	25.26	0	25.25	25.20	2.3	23,056	0.01%
2021/01/13	75.2	25.40	9	25.37	25.30	66.2	23,141	0.29%
2021/01/12	511.1	25.38	6	25.24	25.30	505.1	23,295	2.17%	大買/鉅額交易
2021/01/11	3.5	25.36	6	25.41	25.50	-2.5	23,462	-0.01%
2021/01/08	13.2	25.16	7.2	25.32	25.50	5.9	23,573	0.03%
2021/01/07	5.8	25.16	12	25.17	25.20	-6.2	23,465	-0.03%
2021/01/06	11	25.16	8	25.18	25.20	3	23,392	0.01%
2021/01/05	6	25.22	0	0.00	25.30	6	23,250	0.03%
2021/01/04	11	25.48	1	25.40	25.35	10	23,389	0.04%
2020/12/31	10	25.53	8	25.43	25.55	2	23,478	0.01%
2020/12/30	10	25.05	39	25.43	25.70	-29	23,358	-0.12%
2020/12/29	3	24.93	1	24.95	25.00	2	23,076	0.01%
2020/12/28	9.2	24.93	2	24.95	24.95	7.2	23,218	0.03%
2020/12/24	10.5	25.04	0	0.00	24.95	10.5	23,221	0.05%
2020/12/23	3	24.97	0	0.00	24.95	3	23,360	0.01%
2020/12/22	5	25.17	0	0.00	25.00	5	23,614	0.02%
2020/12/21	1.4	25.09	0.5	25.25	25.30	0.9	24,413	0.00%
2020/12/18	5	25.22	0	0.00	25.15	5	24,630	0.02%
2020/12/17	0.1	25.25	1.6	25.32	25.30	-1.5	25,044	-0.01%
2020/12/16	0.4	25.25	3	25.17	25.25	-2.6	25,276	-0.01%
2020/12/15	6.3	24.90	0	0.00	24.85	6.3	25,416	0.02%
2020/12/14	6	25.08	26	25.00	25.00	-20	25,176	-0.08%
2020/12/11	23.1	25.10	8	25.19	25.10	15.1	25,001	0.06%
2020/12/10	1.9	25.15	0	0.00	25.00	1.9	24,867	0.01%
2020/12/09	9	25.04	1	25.10	25.10	8	24,773	0.03%
2020/12/08	18.2	24.98	30	24.96	25.05	-11.8	24,550	-0.05%
2020/12/07	3	25.20	9	25.20	25.15	-6	24,111	-0.02%
2020/12/04	23.1	25.35	9	25.38	25.40	14.1	24,198	0.06%
2020/12/03	0	0.00	102	25.15	25.25	-102	24,136	-0.42%	大賣/鉅額交易
2020/12/02	4.2	25.14	0	0.00	25.30	4.2	24,269	0.02%
2020/12/01	11.4	25.22	9.2	25.22	25.30	2.2	24,275	0.01%
2020/11/30	26.1	25.36	7	25.24	25.15	19.1	24,224	0.08%
2020/11/27	4.4	25.42	2.3	25.46	25.45	2.2	24,017	0.01%
2020/11/26	1.2	25.43	0.2	25.50	25.55	1	24,056	0.00%
2020/11/25	31.3	25.50	0	0.00	25.40	31.3	24,236	0.13%
2020/11/24	5	25.60	3.1	25.60	25.75	2	24,014	0.01%
2020/11/23	1.7	25.59	1.1	25.56	25.60	0.6	23,973	0.00%
2020/11/20	31.1	25.36	108	25.32	25.35	-77	23,919	-0.32%	大賣/
2020/11/19	27	25.50	5	25.55	25.65	22	23,463	0.09%
2020/11/18	32	25.83	1	25.80	25.85	31	23,071	0.13%
2020/11/17	5	25.96	1,006	26.00	26.10	-1,001	22,736	-4.40%	大賣/鉅額交易
2020/11/16	6	26.06	0	0.00	26.15	6	23,108	0.03%
2020/11/13	7.1	25.99	2	26.00	26.10	5.1	23,188	0.02%
2020/11/12	0.5	26.15	12	26.19	26.15	-11.5	23,264	-0.05%
2020/11/11	6	26.13	49.3	26.36	26.50	-43.3	23,204	-0.19%
2020/11/10	1	25.75	11	25.79	25.80	-10	22,260	-0.04%
2020/11/09	1.1	25.35	31	25.40	25.45	-29.9	21,970	-0.14%
2020/11/06	3	25.10	0.2	25.15	25.30	2.8	21,709	0.01%
2020/11/05	4	24.98	2.2	25.00	25.05	1.8	21,637	0.01%
2020/11/04	5	24.87	0.1	24.95	24.85	4.9	21,638	0.02%
2020/11/03	1.9	24.79	3.5	24.83	24.90	-1.6	21,556	-0.01%
2020/11/02	2	24.40	0.2	24.65	24.60	1.8	21,661	0.01%
2020/10/30	35	24.31	2.2	24.27	24.30	32.8	21,827	0.15%
2020/10/29	19.8	24.39	4	24.40	24.35	15.8	21,638	0.07%
2020/10/28	7.4	24.67	2	24.70	24.70	5.4	21,705	0.02%
2020/10/27	1	24.75	0.1	24.90	24.75	0.9	21,812	0.00%
2020/10/26	15	24.97	1	25.10	24.95	14	22,009	0.06%
2020/10/23	1.3	24.81	1	24.80	24.75	0.3	22,506	0.00%
2020/10/22	26	24.60	0	0.00	24.80	26	25,008	0.10%
2020/10/21	1.6	24.57	0	0.00	24.50	1.6	26,046	0.01%
2020/10/20	17	24.57	1	24.70	24.70	16	26,460	0.06%
2020/10/19	17.2	24.86	750	24.80	24.75	-732.8	26,540	-2.76%	大賣/鉅額交易
2020/10/16	37	24.98	0	0.00	24.90	37	26,756	0.14%
2020/10/15	11	24.97	9.3	25.01	25.05	1.7	26,830	0.01%
2020/10/14	9	25.12	4	25.20	25.15	5	26,846	0.02%
2020/10/13	2	25.13	1	25.15	25.15	1	27,029	0.00%
2020/10/12	323.2	25.16	15	25.23	25.35	308.2	27,217	1.13%	大買/鉅額交易
2020/10/08	160	25.33	6	25.36	25.35	154	27,219	0.57%	大買/鉅額交易
2020/10/07	1.8	25.69	4	25.66	25.60	-2.2	27,207	-0.01%
2020/10/06	0	0.00	130	25.75	25.75	-130	27,617	-0.47%	大賣/鉅額交易
2020/10/05	130	25.43	1	25.45	25.45	129	27,813	0.46%	大買/鉅額交易
2020/09/30	2	25.85	120	25.85	25.60	-118	27,790	-0.42%	大賣/鉅額交易
2020/09/28	54	25.53	2	25.90	25.90	52	28,192	0.18%
2020/09/25	5	25.31	53	25.37	25.30	-48	28,384	-0.17%
2020/09/24	34.3	24.96	17	24.97	24.90	17.3	28,287	0.06%
2020/09/23	8	25.53	37	25.53	25.55	-29	27,546	-0.11%
2020/09/22	15.4	25.70	100	25.62	25.60	-84.6	27,331	-0.31%
2020/09/21	11	26.09	32.2	26.05	26.05	-21.2	27,043	-0.08%
2020/09/18	6	26.47	1	26.50	26.40	5	26,918	0.02%
2020/09/17	10	26.53	2	26.60	26.60	8	26,755	0.03%
2020/09/16	1	26.65	129.6	26.64	26.70	-128.6	26,831	-0.48%	大賣/鉅額交易
2020/09/15	1	26.55	6	26.56	26.60	-5	26,935	-0.02%
2020/09/14	26.5	26.59	1	26.60	26.60	25.5	27,256	0.09%
2020/09/11	1.2	26.63	4	26.55	26.70	-2.8	27,304	-0.01%
2020/09/10	6.4	26.65	22	26.61	26.70	-15.6	27,557	-0.06%
2020/09/09	20.7	26.37	1.1	26.42	26.60	19.6	27,873	0.07%
2020/09/08	12	26.55	14.8	26.56	26.60	-2.8	27,947	-0.01%
2020/09/07	7.4	26.60	2	26.65	26.70	5.4	28,718	0.02%
2020/09/04	10.6	26.68	22.2	26.70	26.65	-11.6	29,062	-0.04%
2020/09/03	14.2	26.81	1	26.85	26.85	13.2	29,103	0.05%
2020/09/02	9	26.86	11	26.85	26.90	-2	29,261	-0.01%
2020/09/01	7.4	27.05	1	27.10	27.20	6.4	29,059	0.02%
2020/08/31	9	27.19	0	0.00	27.20	9	29,157	0.03%
2020/08/28	15.5	27.19	9	27.20	27.20	6.5	29,474	0.02%
2020/08/27	6.2	27.15	2.8	27.23	27.20	3.4	29,939	0.01%
2020/08/26	573.7	27.30	2.7	27.31	27.35	571	30,396	1.88%	大買/鉅額交易
2020/08/25	1	27.10	6	27.30	27.25	-5	30,506	-0.02%
2020/08/24	2	27.08	1.7	27.19	27.05	0.3	31,756	0.00%
2020/08/21	3	27.33	12	27.27	27.40	-9	32,195	-0.03%
2020/08/20	30.9	27.12	17	27.09	27.05	13.9	32,276	0.04%
2020/08/19	5	27.80	1	27.70	27.55	4	32,031	0.01%
2020/08/18	2	27.28	2	27.15	27.50	0	31,835	0.00%
2020/08/17	0	27.20	20	26.95	27.10	-20	32,140	-0.06%
2020/08/14	9	26.89	0	0.00	26.95	9	32,209	0.03%
2020/08/13	3	26.95	1	27.00	27.00	2	32,374	0.01%
2020/08/12	11	26.85	0	0.00	26.85	11	32,598	0.03%
2020/08/11	3.4	26.88	0	0.00	26.85	3.4	32,816	0.01%
2020/08/10	7	26.89	12	26.86	26.85	-5	32,858	-0.02%
2020/08/07	4	26.94	1	26.90	26.90	3	32,913	0.01%
2020/08/06	11.6	26.91	32.1	26.96	27.00	-20.5	33,007	-0.06%
2020/08/05	8	26.91	2	26.95	26.90	6	33,092	0.02%
2020/08/04	2	26.98	2	27.00	27.10	0	33,189	0.00%
2020/08/03	18	26.88	10	27.05	26.80	8	33,177	0.02%
2020/07/31	0	0.00	1	27.15	27.10	-1	32,897	0.00%
2020/07/30	28	27.21	3	27.17	27.25	25	32,868	0.08%
2020/07/29	6	27.33	12	27.41	27.20	-6	32,705	-0.02%
2020/07/28	34.4	26.76	139	26.88	26.95	-104.6	32,413	-0.32%	大賣/鉅額交易
2020/07/27	159	28.90	23	28.95	28.95	136	30,383	0.45%	大買/鉅額交易
2020/07/24	82	28.95	7	28.96	28.95	75	29,551	0.25%
2020/07/23	111.1	29.08	0	0.00	29.10	111.1	29,042	0.38%	大買/鉅額交易
2020/07/22	13.3	29.08	0	0.00	29.20	13.3	28,988	0.05%
2020/07/21	119	29.25	3	29.25	29.25	116	28,612	0.41%	大買/鉅額交易
2020/07/20	3.1	29.19	3	29.22	29.25	0.1	28,624	0.00%
2020/07/17	12	29.17	23	29.15	29.15	-11	28,770	-0.04%
2020/07/16	4	28.93	0	0.00	28.95	4	29,162	0.01%
2020/07/15	1	28.90	13	28.90	28.85	-12	29,174	-0.04%
2020/07/14	15	28.87	7	28.93	28.80	8	29,484	0.03%
2020/07/13	6	28.71	60.1	28.76	28.80	-54.1	29,705	-0.18%
2020/07/10	12.1	28.11	21	28.06	28.30	-8.9	29,897	-0.03%
2020/07/09	26	28.50	3	28.42	28.30	23	30,300	0.08%
2020/07/08	1	28.35	0	0.00	28.45	1	30,544	0.00%
2020/07/07	1	28.30	7.1	28.24	28.30	-6.1	30,728	-0.02%
2020/07/06	2	28.23	9	28.24	28.40	-7	31,080	-0.02%
2020/07/03	2.2	28.06	2	28.05	28.10	0.2	31,273	0.00%
2020/07/01	1	27.95	0	0.00	28.00	1	32,269	0.00%
2020/06/30	8	27.78	16	27.77	27.80	-8	32,596	-0.02%
2020/06/29	13	27.74	24	27.75	27.80	-11	32,870	-0.03%
2020/06/24	16	27.96	10	28.00	27.95	6	33,276	0.02%
2020/06/23	23	27.86	1	27.90	27.95	22	34,143	0.06%
2020/06/22	24	27.80	0	0.00	27.80	24	34,936	0.07%
2020/06/19	13.4	27.92	20	27.95	27.80	-6.6	36,670	-0.02%
2020/06/18	17	27.91	0	0.00	28.00	17	37,548	0.05%
2020/06/17	4	28.03	0	0.00	28.05	4	38,448	0.01%
2020/06/16	2.2	28.10	7	28.14	28.05	-4.8	41,134	-0.01%
2020/06/15	26.5	27.59	2	27.70	27.50	24.5	44,287	0.06%
2020/06/12	62	27.52	40	27.63	27.65	22	46,443	0.05%
2020/06/11	41	28.08	27	28.23	28.00	14	48,087	0.03%
2020/06/10	9	28.22	8	28.31	28.35	1	48,827	0.00%
2020/06/09	4	28.15	1	28.05	28.20	3	50,493	0.01%
2020/06/08	126	28.05	4	28.05	28.10	122	52,153	0.23%	大買/鉅額交易
2020/06/05	31	28.00	22	27.97	28.00	9	52,394	0.02%
2020/06/04	125.6	27.98	122	28.01	28.10	3.6	52,914	0.01%	大買/大賣/
2020/06/03	56	28.05	52	28.04	28.20	4	53,442	0.01%
2020/06/02	114	27.31	12	27.40	27.55	102	53,144	0.19%	大買/鉅額交易
2020/06/01	28	26.96	1	27.05	27.05	27	52,883	0.05%
2020/05/29	5	26.67	60	26.85	26.65	-55	52,809	-0.10%
2020/05/28	31	26.85	12	26.80	26.80	19	51,720	0.04%
2020/05/27	50	26.94	5	26.90	26.95	45	51,943	0.09%
2020/05/26	53	26.97	3	26.93	26.90	50	52,311	0.10%
2020/05/25	14	26.77	0	0.00	26.85	14	52,400	0.03%
2020/05/22	9	26.81	2	26.85	26.75	7	52,542	0.01%
2020/05/21	17	27.02	3	27.10	27.00	14	52,286	0.03%
2020/05/20	0	0.00	10	27.05	27.00	-10	52,172	-0.02%
2020/05/19	8	26.98	1.3	27.00	26.90	6.7	52,337	0.01%
2020/05/18	19	26.87	0	0.00	26.80	19	52,591	0.04%
2020/05/15	3	26.95	31	27.00	26.95	-28	52,388	-0.05%
2020/05/14	7	26.95	0	0.00	26.90	7	52,322	0.01%
2020/05/13	2	27.05	88	27.14	27.15	-86	52,245	-0.16%
2020/05/12	14	26.97	3	27.00	26.85	11	52,304	0.02%
2020/05/11	250	27.08	6	27.09	27.05	244	52,086	0.47%	大買/鉅額交易
2020/05/08	15.3	26.83	2.8	26.88	26.85	12.5	51,777	0.02%
2020/05/07	7.4	26.81	0	0.00	26.80	7.4	51,779	0.01%
2020/05/06	25.3	26.79	0.6	26.95	26.85	24.6	51,838	0.05%
2020/05/05	3	26.85	1.8	26.92	26.85	1.2	51,890	0.00%
2020/05/04	27	26.79	0	0.00	26.80	27	52,065	0.05%
2020/04/30	12	27.20	30	27.25	27.30	-18	51,954	-0.03%
2020/04/29	45	26.73	65.8	26.71	26.75	-20.8	51,951	-0.04%
2020/04/28	18	26.41	1	26.25	26.40	17	52,197	0.03%
2020/04/27	0	0.00	36	26.12	26.20	-36	53,523	-0.07%
2020/04/24	21	25.68	1	25.50	25.70	20	53,499	0.04%
2020/04/23	7	25.46	0	0.00	25.50	7	53,577	0.01%
2020/04/22	33	25.20	32	25.30	25.35	1	53,322	0.00%
2020/04/21	50	25.64	14.5	25.63	25.60	35.5	53,060	0.07%
2020/04/20	13	26.06	6	26.16	26.20	7	52,741	0.01%
2020/04/17	65	26.68	3	26.80	26.30	62	52,728	0.12%
2020/04/16	49.2	26.33	3	26.35	26.40	46.2	52,423	0.09%
2020/04/15	38	26.54	86	26.59	26.65	-48	52,003	-0.09%
2020/04/14	5	25.97	106	26.09	26.05	-101	51,453	-0.20%	大賣/鉅額交易
2020/04/13	32	25.53	16	25.56	25.50	16	50,789	0.03%
2020/04/10	21	25.85	47	25.82	25.85	-26	50,395	-0.05%
2020/04/09	16	25.35	81	25.44	25.50	-65	50,027	-0.13%
2020/04/08	13	24.71	33	24.86	25.00	-20	49,387	-0.04%
2020/04/07	32	24.55	11.2	24.51	24.60	20.8	48,829	0.04%
2020/04/06	33	24.04	3	24.07	24.25	30	48,303	0.06%
2020/04/01	1	24.30	2	24.25	24.25	-1	47,488	0.00%
2020/03/31	7	24.31	124	24.37	24.25	-117	47,045	-0.25%	大賣/鉅額交易
2020/03/30	9	23.76	28	23.89	24.10	-19	46,440	-0.04%
2020/03/27	55	24.42	86	24.34	24.20	-31	45,793	-0.07%
2020/03/26	52	23.90	31	23.78	24.10	21	44,854	0.05%
2020/03/25	156	24.30	54	24.18	24.20	102	44,137	0.23%	大買/鉅額交易
2020/03/24	34	22.80	79	22.82	22.55	-45	42,342	-0.11%
2020/03/23	16	20.64	70	21.17	21.20	-54	41,251	-0.13%
2020/03/20	135	21.34	39	21.30	22.00	96	40,385	0.24%	大買/
2020/03/19	195	20.18	175	20.16	20.00	20	37,521	0.05%	大買/大賣/
2020/03/18	358	22.59	56	22.70	22.20	302	34,172	0.88%	大買/鉅額交易
2020/03/17	103	23.79	59.5	23.88	23.55	43.5	31,722	0.14%	大買/
2020/03/16	96	25.71	107	25.61	25.20	-11	29,142	-0.04%	大賣/
2020/03/13	207.2	25.68	38	25.41	26.50	169.2	27,814	0.61%	大買/鉅額交易
2020/03/12	117	27.18	54.2	27.42	27.05	62.8	25,814	0.24%	大買/
2020/03/11	65	28.06	3	27.87	27.80	62	23,779	0.26%
2020/03/10	72	28.00	348	27.70	28.00	-276	23,290	-1.19%	大賣/鉅額交易
2020/03/09	26	28.30	48	28.48	28.15	-22	22,550	-0.10%
2020/03/06	10	29.09	0	0.00	29.10	10	21,517	0.05%
2020/03/05	1	29.10	1	29.20	29.50	0	21,338	0.00%
2020/03/04	0.3	29.05	6	29.00	29.00	-5.7	21,176	-0.03%
2020/03/03	19	28.91	16	28.96	28.80	3	20,984	0.01%
2020/03/02	77	28.70	65	28.69	28.65	12	20,932	0.06%
2020/02/27	67	29.13	1	29.15	29.05	66	20,703	0.32%
2020/02/26	36	29.33	4	29.30	29.30	32	20,238	0.16%
2020/02/25	50	29.42	1	29.60	29.55	49	19,898	0.25%
2020/02/24	97	29.60	1	29.60	29.50	96	19,823	0.48%
2020/02/21	2	29.90	2	29.95	29.85	0	19,619	0.00%
2020/02/20	22	30.11	38	30.18	30.00	-16	19,522	-0.08%
2020/02/19	5	29.68	37.4	29.55	29.85	-32.4	19,144	-0.17%
2020/02/18	1	29.00	2	29.05	29.10	-1	18,671	-0.01%
2020/02/17	4.3	28.87	3	28.85	29.00	1.3	18,647	0.01%
2020/02/14	32	28.95	0	0.00	28.90	32	18,642	0.17%
2020/02/13	20	29.00	21	29.00	29.00	-1	18,620	-0.01%
2020/02/12	33	28.82	2	28.80	28.75	31	18,683	0.17%
2020/02/11	23	28.71	0	0.00	28.75	23	18,687	0.12%
2020/02/10	22	28.60	10	28.50	28.70	12	18,861	0.06%
2020/02/07	8	28.63	0	0.00	28.70	8	18,737	0.04%
2020/02/06	4.2	29.03	0	0.00	29.10	4.2	18,665	0.02%
2020/02/05	6	28.65	10	28.63	28.85	-4	18,499	-0.02%
2020/02/04	2	28.65	3	28.52	28.65	-1	18,357	-0.01%
2020/02/03	93.7	27.61	17	27.68	28.05	76.7	18,545	0.41%
2020/01/31	17.3	28.21	0	0.00	28.10	17.3	18,420	0.09%
2020/01/30	53	28.31	1	28.25	28.10	52	17,785	0.29%
2020/01/20	25	29.23	16	29.22	29.30	9	16,237	0.06%
2020/01/17	0	0.00	8	28.89	29.00	-8	15,991	-0.05%
2020/01/16	7	28.75	0	0.00	28.85	7	15,868	0.04%
2020/01/15	1.1	28.52	5	28.70	28.60	-3.9	15,794	-0.02%
2020/01/14	10	28.60	2	28.73	28.65	8	15,721	0.05%
2020/01/13	1	28.50	18	28.39	28.55	-17	15,440	-0.11%
2020/01/10	6	28.18	37	28.12	28.10	-31	15,239	-0.20%
2020/01/09	1	27.90	4	27.93	27.90	-3	15,069	-0.02%
2020/01/08	12.3	27.74	0	0.00	27.70	12.3	15,230	0.08%
2020/01/06	0	0.00	16	27.85	27.80	-16	15,294	-0.10%
2020/01/03	1	27.90	6	27.94	28.00	-5	15,410	-0.03%
2020/01/02	5.3	27.87	0	0.00	27.95	5.3	15,482	0.03%
2019/12/31	13	27.91	2	27.90	27.90	11	15,445	0.07%
2019/12/30	1.5	27.93	12	27.95	28.00	-10.5	15,516	-0.07%
2019/12/25	60	27.90	0	0.00	27.90	60	15,758	0.38%
2019/12/24	43.5	27.90	50	27.90	27.90	-6.5	15,911	-0.04%
2019/12/23	0	0.00	110	27.85	27.90	-110	15,950	-0.69%	大賣/鉅額交易
2019/12/20	0	0.00	61	27.79	27.75	-61	15,979	-0.38%
2019/12/19	2	27.68	7.8	27.73	27.75	-5.8	15,914	-0.04%
2019/12/18	0	0.00	64	27.75	27.85	-64	15,907	-0.40%
2019/12/17	0.1	27.75	0	0.00	27.75	0.1	16,078	0.00%
2019/12/16	41	27.67	72	27.70	27.60	-31	16,049	-0.19%
2019/12/13	0	0.00	2.8	27.50	27.55	-2.8	16,073	-0.02%
2019/12/12	7	27.45	6	27.45	27.40	1	16,057	0.01%
2019/12/11	0	0.00	1	27.25	27.30	-1	16,098	-0.01%
2019/12/06	3	27.25	2	27.20	27.15	1	17,030	0.01%
2019/12/05	6	27.21	2.1	27.20	27.15	3.9	17,289	0.02%
2019/12/04	15	27.10	191.5	27.25	27.25	-176.5	17,203	-1.03%	大賣/鉅額交易
2019/12/03	6.6	27.35	6	27.31	27.35	0.6	17,190	0.00%
2019/12/02	0	0.00	1	27.10	27.25	-1	17,201	-0.01%
2019/11/29	75	27.06	0	0.00	27.05	75	17,281	0.43%
2019/11/28	4	27.21	0	0.00	27.15	4	17,242	0.02%
2019/11/27	8	27.15	1	27.30	27.30	7	17,356	0.04%
2019/11/26	3	27.32	3	27.35	27.20	0	17,278	0.00%
2019/11/25	18	27.19	1	27.30	27.15	17	16,797	0.10%
2019/11/22	16	27.22	0	0.00	27.30	16	16,888	0.09%
2019/11/21	3	27.27	0	0.00	27.35	3	16,943	0.02%
2019/11/20	2	27.40	0	0.00	27.55	2	16,831	0.01%
2019/11/19	2.1	27.56	0	0.00	27.65	2.1	16,890	0.01%
2019/11/18	14	27.39	0	0.00	27.50	14	16,975	0.08%
2019/11/15	5	27.33	4	27.31	27.25	1	17,072	0.01%
2019/11/14	96	27.10	2	27.00	27.05	94	17,235	0.55%
2019/11/13	8	27.18	0	0.00	27.15	8	17,353	0.05%
2019/11/12	18	27.28	0	0.00	27.25	18	17,339	0.10%
2019/11/11	2	27.28	0	0.00	27.30	2	17,327	0.01%
2019/11/08	27	27.67	0.5	27.70	27.60	26.5	17,195	0.15%
2019/11/07	33	27.61	21.9	27.63	27.60	11.1	17,273	0.06%
2019/11/06	0	0.00	1	27.90	27.95	-1	17,197	-0.01%
2019/11/05	1	27.80	55	27.82	27.90	-54	17,289	-0.31%
2019/11/04	1	27.65	41.6	27.74	27.75	-40.6	17,563	-0.23%
2019/11/01	38	27.29	10	27.50	27.50	28	17,925	0.16%
2019/10/31	21	27.65	165	27.77	27.55	-144	18,214	-0.79%	大賣/鉅額交易
2019/10/30	9.3	27.42	16	27.29	27.40	-6.7	18,214	-0.04%
2019/10/29	23.5	26.85	2	26.85	26.90	21.5	18,010	0.12%
2019/10/28	0	0.00	1.2	26.76	26.80	-1.2	18,203	-0.01%
2019/10/24	0	0.00	3.1	26.60	26.70	-3.1	19,125	-0.02%
2019/10/23	10	26.45	0	0.00	26.35	10	20,671	0.05%
2019/10/22	1	26.45	25	26.52	26.55	-24	21,359	-0.11%
2019/10/21	4.1	26.25	3	26.25	26.30	1.1	21,715	0.00%
2019/10/18	5	26.35	2	26.30	26.40	3	22,047	0.01%
2019/10/17	1	26.35	21	26.40	26.35	-20	22,112	-0.09%
2019/10/16	3.1	26.37	14.4	26.46	26.40	-11.2	22,101	-0.05%
2019/10/15	4.2	26.22	0	0.00	26.40	4.2	22,027	0.02%
2019/10/09	10	26.23	4	26.29	26.25	6	22,129	0.03%
2019/10/08	16	26.39	13.7	26.57	26.30	2.3	22,168	0.01%
2019/10/07	0	0.00	6	26.20	26.25	-6	22,494	-0.03%
2019/10/04	10	26.21	0	0.00	26.15	10	22,638	0.04%
2019/10/03	6	26.15	15	26.30	26.20	-9	22,613	-0.04%
2019/10/02	4	26.35	18	26.40	26.40	-14	22,580	-0.06%
2019/10/01	1	26.40	1	26.45	26.50	0	22,573	0.00%
2019/09/27	3	26.25	0	0.00	26.25	3	22,506	0.01%
2019/09/26	8.8	26.45	1	26.40	26.40	7.8	22,495	0.03%
2019/09/25	6	26.58	0	0.00	26.55	6	22,583	0.03%
2019/09/24	1.9	26.62	6	26.71	26.75	-4.1	22,930	-0.02%
2019/09/23	21	26.72	1.4	26.75	26.60	19.6	23,043	0.09%
2019/09/20	0.3	26.80	0.1	26.80	26.80	0.2	23,223	0.00%
2019/09/19	2	26.50	0	0.00	26.60	2	22,928	0.01%
2019/09/18	0.4	26.60	1	26.60	26.60	-0.6	22,929	0.00%
2019/09/17	18	26.24	2	26.25	26.35	16	22,955	0.07%
2019/09/16	0	0.00	7	26.30	26.35	-7	23,115	-0.03%
2019/09/12	1	26.45	0	0.00	26.40	1	23,217	0.00%
2019/09/11	1	26.40	12	26.63	26.55	-11	23,404	-0.05%
2019/09/10	3.2	26.48	30	26.38	26.50	-26.8	23,314	-0.11%
2019/09/09	1	25.95	12	25.89	25.95	-11	23,108	-0.05%
2019/09/06	4.6	25.44	4.4	25.45	25.50	0.2	23,148	0.00%
2019/09/05	2	25.38	0.6	25.45	25.35	1.4	23,710	0.01%
2019/09/04	14.1	25.33	0	0.00	25.30	14.1	25,069	0.06%
2019/09/03	3	25.58	2.5	25.70	25.50	0.5	26,001	0.00%
2019/09/02	1	25.55	0.4	25.50	25.40	0.6	26,062	0.00%
2019/08/30	1	25.10	22.1	25.14	25.25	-21.1	26,219	-0.08%
2019/08/29	19	24.88	1.5	24.98	24.95	17.5	26,212	0.07%
2019/08/28	20	24.95	2	24.95	24.95	18	26,278	0.07%
2019/08/27	2	24.90	4.6	24.90	24.90	-2.6	26,610	-0.01%
2019/08/26	3	24.77	0	0.00	24.75	3	26,731	0.01%
2019/08/23	2	24.95	0	0.00	24.95	2	27,028	0.01%
2019/08/22	7	24.96	0	0.00	24.85	7	27,080	0.03%
2019/08/21	6	25.04	0	0.00	25.00	6	27,472	0.02%
2019/08/20	8.3	25.38	1	25.40	25.25	7.3	27,503	0.03%
2019/08/19	21	25.40	2	25.45	25.40	19	27,585	0.07%
2019/08/16	27	24.92	2	25.20	25.10	25	27,509	0.09%
2019/08/15	6	24.84	1	24.95	24.95	5	27,574	0.02%
2019/08/14	7	25.27	16	25.20	25.05	-9	28,148	-0.03%
2019/08/13	7	25.00	15	25.01	24.95	-8	28,151	-0.03%
2019/08/12	11	25.15	0	0.00	25.15	11	28,133	0.04%
2019/08/08	21	25.16	1	25.25	25.25	20	28,093	0.07%
2019/08/07	14	24.98	18	24.90	24.95	-4	28,051	-0.01%
2019/08/06	30	24.71	10	24.98	25.00	20	28,144	0.07%
2019/08/05	18	24.98	12	24.95	25.00	6	27,843	0.02%
2019/08/02	21	25.22	1	25.30	25.25	20	27,540	0.07%
2019/08/01	20	25.66	1	25.70	25.60	19	27,284	0.07%
2019/07/31	4	25.96	1	26.05	26.00	3	26,895	0.01%
2019/07/30	17.4	25.71	15	25.75	25.65	2.4	26,736	0.01%
2019/07/29	38	25.87	0	0.00	25.85	38	26,960	0.14%
2019/07/26	9.1	26.15	3	26.20	26.15	6.1	26,721	0.02%
2019/07/25	67	26.43	78	26.25	26.30	-11	26,367	-0.04%
2019/07/24	109	28.19	27	28.17	28.10	82	24,865	0.33%	大買/
2019/07/23	25	27.98	55.9	28.07	28.10	-30.9	24,492	-0.13%
2019/07/22	5.1	27.75	13	27.84	27.95	-7.9	24,260	-0.03%
2019/07/19	1	27.45	2	27.40	27.50	-1	23,851	0.00%
2019/07/18	9	27.25	0	0.00	27.20	9	23,830	0.04%
2019/07/17	7	27.21	8	27.16	27.15	-1	23,844	0.00%
2019/07/16	10	27.32	0	0.00	27.35	10	23,729	0.04%
2019/07/15	2	27.35	20	27.35	27.50	-18	23,605	-0.08%
2019/07/12	5.1	27.31	0	0.00	27.35	5.1	23,437	0.02%
2019/07/11	23	27.04	37	26.92	27.20	-14	23,233	-0.06%
2019/07/10	1	26.40	0	0.00	26.50	1	22,762	0.00%
2019/07/09	11	26.33	0	0.00	26.20	11	22,823	0.05%
2019/07/08	24	26.35	0	0.00	26.35	24	23,065	0.10%
2019/07/05	1	26.45	4	26.43	26.45	-3	23,175	-0.01%
2019/07/04	11	26.35	11.3	26.34	26.40	-0.3	23,236	0.00%
2019/07/03	12	25.82	0	0.00	26.10	12	23,491	0.05%
2019/07/02	7	25.86	5	25.85	25.90	2	23,672	0.01%
2019/07/01	11	25.85	1.1	25.83	26.00	9.9	23,789	0.04%
2019/06/28	20	26.03	2	26.05	26.00	18	23,488	0.08%
2019/06/27	4	26.30	0	0.00	26.35	4	23,380	0.02%
2019/06/26	31.8	26.35	0	0.00	26.30	31.8	23,307	0.14%
2019/06/25	3	26.38	0	0.00	26.45	3	23,461	0.01%
2019/06/24	2	26.30	3	26.43	26.50	-1	23,674	0.00%
2019/06/21	29	26.22	0	0.00	26.25	29	23,732	0.12%
2019/06/20	12	26.34	19	26.55	26.30	-7	23,667	-0.03%
2019/06/19	35	26.19	2	26.35	26.35	33	23,701	0.14%
2019/06/18	5	25.93	51.1	25.97	25.95	-46.1	23,540	-0.20%
2019/06/17	24	26.16	10	26.20	25.90	14	23,709	0.06%
2019/06/14	11.5	25.87	15	25.88	25.90	-3.5	23,776	-0.01%
2019/06/13	17	25.55	4	25.68	25.55	13	24,075	0.05%
2019/06/12	86.6	25.63	16	25.79	25.80	70.6	23,782	0.30%
2019/06/11	105	26.47	60	26.60	26.55	45	22,365	0.20%	大買/
2019/06/10	6	27.30	11	27.25	27.30	-5	21,359	-0.02%
2019/06/05	1	27.25	0	0.00	27.25	1	21,017	0.00%
2019/06/04	15	27.15	9.2	27.09	27.40	5.8	20,989	0.03%
2019/06/03	4	27.04	20	27.17	27.20	-16	21,008	-0.08%
2019/05/31	10.6	27.12	1.4	27.43	27.40	9.1	20,625	0.04%
2019/05/30	8	26.96	73.1	27.10	27.20	-65.1	20,292	-0.32%
2019/05/29	7	26.59	0	0.00	26.60	7	20,092	0.03%
2019/05/28	184	26.45	5	26.54	26.65	179	20,048	0.89%	大買/鉅額交易
2019/05/27	2	26.25	7	26.25	26.35	-5	19,647	-0.03%
2019/05/24	0	0.00	64	26.05	26.10	-64	19,623	-0.33%
2019/05/23	0	0.00	4	25.85	25.95	-4	19,414	-0.02%
2019/05/22	4	25.95	0	0.00	26.05	4	19,294	0.02%
2019/05/21	0.8	26.20	61.2	26.24	26.20	-60.4	19,193	-0.31%
2019/05/20	3	25.35	2	25.38	25.50	1	18,601	0.01%
2019/05/17	17	25.23	0	0.00	25.15	17	18,585	0.09%
2019/05/16	15	25.17	0	0.00	25.10	15	18,606	0.08%
2019/05/15	4	25.20	0	0.00	25.15	4	18,588	0.02%
2019/05/14	11	25.01	0	0.00	25.00	11	18,916	0.06%
2019/05/13	16	25.07	0	0.00	25.20	16	18,807	0.09%
2019/05/10	10	25.05	2	25.08	25.00	8	18,849	0.04%
2019/05/09	10	25.05	2	25.03	25.00	8	18,933	0.04%
2019/05/08	1	25.10	3	25.15	25.10	-2	18,851	-0.01%
2019/05/07	1.7	25.17	7	25.04	25.15	-5.3	18,793	-0.03%
2019/05/06	15	24.97	4.3	25.03	25.00	10.7	18,814	0.06%
2019/05/03	2	25.38	1	25.30	25.30	1	18,468	0.01%
2019/04/30	0.1	25.35	5	25.40	25.35	-4.9	18,221	-0.03%
2019/04/29	17	25.38	70.9	25.30	25.40	-53.9	18,211	-0.30%
2019/04/26	1	24.35	52.1	24.55	24.75	-51.1	17,998	-0.28%
2019/04/25	0	0.00	0.1	24.30	24.25	-0.1	17,956	0.00%
2019/04/24	5	24.30	10	24.30	24.25	-5	17,982	-0.03%
2019/04/23	3	24.20	0	0.00	24.25	3	17,987	0.02%
2019/04/22	2.7	24.16	10	24.20	24.20	-7.3	17,908	-0.04%
2019/04/19	0	0.00	21.3	24.04	24.10	-21.3	18,069	-0.12%
2019/04/18	6	23.91	4	23.98	24.00	2	18,171	0.01%
2019/04/17	10.7	23.95	9	24.00	23.95	1.7	18,505	0.01%
2019/04/16	29.2	23.95	0	0.00	23.90	29.2	18,657	0.16%
2019/04/15	21	23.75	0	0.00	24.00	21	18,807	0.11%
2019/04/12	5	23.75	5	23.78	23.85	0	18,693	0.00%
2019/04/11	6	23.85	0	0.00	23.90	6	18,397	0.03%
2019/04/10	2	23.95	12	23.95	24.00	-10	18,284	-0.05%
2019/04/09	13.6	23.91	5	24.00	24.00	8.6	18,336	0.05%
2019/04/08	7	23.96	5	24.10	23.95	2	18,029	0.01%
2019/04/03	0	0.00	0.1	24.00	24.00	-0.1	17,704	0.00%
2019/04/02	7.6	23.92	0	0.00	24.00	7.6	17,400	0.04%
2019/04/01	8.9	23.84	0	0.00	23.85	8.9	17,289	0.05%
2019/03/29	1	23.50	0	0.00	23.75	1	17,047	0.01%
2019/03/28	0	0.00	25	23.39	23.60	-25	16,965	-0.15%
2019/03/27	3	23.53	2	23.50	23.45	1	16,785	0.01%
2019/03/26	9	23.53	4.9	23.51	23.55	4.1	16,543	0.02%
2019/03/25	107	23.40	3	23.47	23.45	104	16,759	0.62%	大買/鉅額交易
2019/03/22	16.2	23.53	22	23.50	23.60	-5.8	16,503	-0.04%
2019/03/21	944	23.30	37	23.28	23.35	907	16,257	5.58%	大買/鉅額交易
2019/03/20	81	23.26	0	0.00	23.30	81	16,136	0.50%
2019/03/19	5.8	23.20	1	23.25	23.30	4.8	15,773	0.03%
2019/03/18	5	23.06	54.6	23.10	23.10	-49.6	15,502	-0.32%
2019/03/15	11	22.45	22	22.50	22.50	-11	14,950	-0.07%
2019/03/13	14	22.33	0	22.45	22.40	14	15,168	0.09%
2019/03/12	6	22.41	1	22.15	22.40	5	15,255	0.03%
2019/03/11	2	22.15	0	0.00	22.10	2	15,236	0.01%
2019/03/08	4	22.15	2	22.05	22.10	2	15,446	0.01%
2019/03/07	12	22.28	9	22.33	22.20	3	15,604	0.02%
2019/03/06	1	22.15	3	22.15	22.20	-2	15,520	-0.01%
2019/03/05	20	22.05	0	0.00	22.15	20	15,649	0.13%
2019/02/26	0	0.00	20.5	22.00	22.00	-20.5	15,641	-0.13%
2019/02/25	0	0.00	6	21.90	22.00	-6	15,615	-0.04%
2019/02/22	0	0.00	2	21.80	21.85	-2	15,616	-0.01%
2019/02/21	1.9	21.80	30	21.75	21.80	-28.1	15,713	-0.18%
2019/02/20	0.9	21.85	5	21.65	21.80	-4.1	15,837	-0.03%
2019/02/18	40	21.70	0	0.00	21.70	40	15,793	0.25%
2019/02/15	2	21.65	0	0.00	21.55	2	15,757	0.01%
2019/02/14	1	21.85	0	0.00	21.80	1	15,741	0.01%
2019/02/13	0.7	21.95	0	0.00	21.90	0.7	15,671	0.00%
2019/02/12	2.8	21.61	2.1	21.60	21.60	0.7	15,307	0.00%
2019/02/11	1	21.50	0	0.00	21.45	1	15,363	0.01%
2019/01/25	60	21.17	8.1	21.23	21.20	51.9	15,427	0.34%
2019/01/24	2	21.03	0	0.00	21.15	2	15,386	0.01%
2019/01/23	30	21.15	0	0.00	21.15	30	15,689	0.19%
2019/01/22	0	0.00	3	21.35	21.35	-3	15,855	-0.02%
2019/01/21	0	0.00	3	21.22	21.40	-3	16,139	-0.02%
2019/01/18	1	20.95	2	21.00	21.20	-1	16,342	-0.01%
2019/01/17	30	20.85	0	0.00	20.95	30	16,698	0.18%
2019/01/16	30	20.95	0	0.00	21.00	30	17,012	0.18%
2019/01/15	0	0.00	1.3	21.10	21.10	-1.3	17,393	-0.01%
2019/01/14	0	0.00	3	20.93	21.00	-3	17,507	-0.02%
2019/01/11	0	0.00	0.1	21.00	21.00	-0.1	17,687	0.00%
2019/01/10	4.8	20.78	0	0.00	20.90	4.8	17,599	0.03%
2019/01/09	5	20.75	0	0.00	20.70	5	17,810	0.03%
2019/01/07	0.2	20.40	0	0.00	20.30	0.2	18,123	0.00%
2019/01/04	0	0.00	4	20.10	20.20	-4	18,456	-0.02%
2019/01/02	0	0.00	0.9	20.20	20.10	-0.9	19,757	0.00%
2018/12/28	8	20.11	0	0.00	20.10	8	19,901	0.04%
2018/12/25	9	20.01	50	20.00	20.05	-41	20,285	-0.20%
2018/12/24	1	20.05	0	0.00	20.20	1	20,467	0.00%
2018/12/22	5	20.04	0	0.00	20.05	5	20,407	0.02%
2018/12/21	3	20.05	0	0.00	20.00	3	20,553	0.01%
2018/12/20	51	20.15	0	0.00	20.05	51	20,632	0.25%
2018/12/19	1	20.10	0	0.00	20.20	1	20,630	0.00%
2018/12/18	7	20.13	0	0.00	20.05	7	20,689	0.03%
2018/12/17	5	20.40	1	20.40	20.40	4	20,559	0.02%
2018/12/13	1	20.60	0	0.00	20.60	1	20,707	0.00%
2018/12/12	1	20.30	0	0.00	20.45	1	20,676	0.00%
2018/12/11	3	20.20	0	0.00	20.20	3	20,699	0.01%
2018/12/10	3	20.20	0	0.00	20.20	3	20,823	0.01%
2018/12/06	1	20.45	100	20.45	20.45	-99	20,842	-0.48%
2018/12/03	0.9	21.00	1	20.95	21.00	-0.1	21,048	0.00%
2018/11/30	0	0.00	1	20.80	20.80	-1	21,058	0.00%
2018/11/29	27	20.75	2	20.75	20.65	25	20,923	0.12%
2018/11/28	53	20.80	0	0.00	20.75	53	20,813	0.25%
2018/11/27	2	20.70	0	0.00	20.70	2	20,751	0.01%
2018/11/23	1	20.75	0	0.00	20.75	1	20,746	0.00%
2018/11/22	0	0.00	101	20.80	20.85	-101	20,940	-0.48%	大賣/鉅額交易
2018/11/21	11	20.85	0	0.00	20.95	11	20,971	0.05%
2018/11/20	28	21.00	1	21.00	21.00	27	20,952	0.13%
2018/11/19	0	0.00	63	21.30	21.15	-63	20,867	-0.30%
2018/11/16	0.7	21.35	0	0.00	21.30	0.7	20,940	0.00%
2018/11/15	15	21.18	0	0.00	21.25	15	21,101	0.07%
2018/11/14	0	0.00	1	21.10	21.25	-1	21,141	0.00%
2018/11/13	14.1	21.12	0	0.00	21.10	14.1	21,146	0.07%
2018/11/12	12	21.15	0	0.00	21.10	12	21,230	0.06%
2018/11/09	28	21.15	1	21.30	21.20	27	21,388	0.13%
2018/11/08	15	21.20	0	0.00	21.35	15	21,427	0.07%
2018/11/07	10.1	20.97	0	0.00	21.10	10.1	21,259	0.05%
2018/11/06	20	20.85	0	0.00	20.95	20	21,331	0.09%
2018/11/05	43	20.74	0	0.00	20.90	43	21,271	0.20%
2018/11/02	31.8	20.46	31	20.50	20.95	0.8	21,327	0.00%
2018/11/01	5	20.33	0	0.00	20.35	5	21,475	0.02%
2018/10/31	6	20.34	111	20.36	20.50	-105	21,654	-0.48%	大賣/鉅額交易
2018/10/30	106	19.62	0	0.00	19.85	106	21,381	0.50%	大買/鉅額交易
2018/10/29	6	19.69	11	19.69	19.60	-5	21,457	-0.02%
2018/10/26	8	19.88	35.1	19.89	19.85	-27.1	21,237	-0.13%
2018/10/25	9	19.87	1	19.85	19.95	8	20,989	0.04%
2018/10/24	9	20.17	4	20.30	20.40	5	20,864	0.02%
2018/10/23	158	20.78	0	0.00	20.55	158	20,596	0.77%	大買/鉅額交易
2018/10/22	48	20.97	0.5	21.05	20.90	47.5	20,634	0.23%
2018/10/19	1	21.10	17	21.07	21.20	-16	21,371	-0.07%
2018/10/18	5	21.27	0	0.00	21.30	5	21,953	0.02%
2018/10/17	55	21.34	11.7	21.21	21.30	43.3	22,288	0.19%
2018/10/16	17	21.41	0	0.00	21.25	17	22,707	0.07%
2018/10/15	1	21.35	0	0.00	21.50	1	22,810	0.00%
2018/10/12	16	21.28	0	0.00	21.75	16	22,725	0.07%
2018/10/11	60	21.81	60	21.60	21.60	0	22,514	0.00%
2018/10/09	10	22.40	1	22.40	22.35	9	21,684	0.04%
2018/10/08	7	22.01	3	22.07	22.05	4	21,599	0.02%
2018/10/05	3	22.02	25.7	22.06	22.05	-22.7	21,648	-0.10%
2018/10/04	3	22.17	0	0.00	22.20	3	21,719	0.01%
2018/09/28	30	22.45	1	22.55	22.55	29	21,924	0.13%
2018/09/27	35	22.45	0	0.00	22.50	35	21,937	0.16%
2018/09/26	2	22.65	0	0.00	22.55	2	21,787	0.01%
2018/09/25	44.4	22.65	1	22.70	22.75	43.4	21,931	0.20%
2018/09/21	48	22.45	1.1	22.55	22.65	46.9	21,926	0.21%
2018/09/20	0	0.00	17	22.25	22.20	-17	21,815	-0.08%
2018/09/19	44	22.39	0	0.00	22.30	44	21,922	0.20%
2018/09/18	21	22.40	12	22.35	22.40	9	21,967	0.04%
2018/09/17	0	0.00	7	22.30	22.30	-7	22,111	-0.03%
2018/09/14	0	0.00	7	22.46	22.35	-7	23,007	-0.03%
2018/09/13	0	0.00	1	22.40	22.40	-1	23,321	0.00%
2018/09/12	0	0.00	2.1	22.20	22.25	-2.1	23,916	-0.01%
2018/09/11	7	22.17	38	22.16	22.30	-31	24,111	-0.13%
2018/09/10	1	22.10	20	22.19	22.30	-19	24,379	-0.08%
2018/09/07	10	22.40	6.7	22.43	22.30	3.3	24,644	0.01%
2018/09/06	18	22.05	0	0.00	22.00	18	24,498	0.07%
2018/09/05	1	22.40	0	0.00	22.25	1	24,306	0.00%
2018/09/04	0	0.00	51	22.50	22.45	-51	24,389	-0.21%
2018/09/03	10.9	22.48	69	22.40	22.45	-58.1	24,495	-0.24%
2018/08/31	11	22.45	8	22.41	22.60	3	24,580	0.01%
2018/08/30	7	22.40	0	0.00	22.45	7	24,596	0.03%
2018/08/29	0	0.00	45	22.52	22.60	-45	24,861	-0.18%
2018/08/28	0.7	22.45	3	22.38	22.45	-2.3	24,888	-0.01%
2018/08/27	0	0.00	2.1	22.27	22.25	-2.1	24,877	-0.01%
2018/08/24	15	22.26	0	0.00	22.25	15	25,024	0.06%
2018/08/23	6	22.40	42	22.35	22.35	-36	26,130	-0.14%
2018/08/22	2.4	22.28	51	22.10	22.25	-48.6	26,468	-0.18%
2018/08/21	0.4	22.05	20	21.98	22.00	-19.6	26,256	-0.07%
2018/08/20	0	0.00	2	21.80	21.80	-2	26,210	-0.01%
2018/08/17	7	21.80	0	0.00	21.75	7	26,200	0.03%
2018/08/16	1	21.45	12	21.59	21.80	-11	26,087	-0.04%
2018/08/15	101	21.75	9	21.75	21.55	92	26,034	0.35%	大買/
2018/08/14	54	21.65	10	21.65	21.70	44	26,005	0.17%
2018/08/13	25.1	21.59	2	21.70	21.60	23.1	26,031	0.09%
2018/08/10	3	21.75	0	0.00	21.80	3	25,809	0.01%
2018/08/09	4.4	21.83	52	21.90	21.70	-47.6	25,901	-0.18%
2018/08/08	0	0.00	10	21.90	21.95	-10	25,510	-0.04%
2018/08/07	26	21.88	28.3	21.79	21.65	-2.3	25,626	-0.01%
2018/08/06	1	21.65	7	21.62	21.65	-6	25,757	-0.02%
2018/08/03	3	21.28	66.2	21.25	21.30	-63.2	25,721	-0.25%
2018/08/02	2.3	21.28	0	0.00	21.25	2.3	25,593	0.01%
2018/08/01	0	0.00	2.3	21.32	21.40	-2.3	25,543	-0.01%
2018/07/31	8	21.11	19	21.41	21.35	-11	25,618	-0.04%
2018/07/30	12	20.85	122	20.89	21.00	-110	25,488	-0.43%	大賣/鉅額交易
2018/07/27	21	20.95	15	20.95	20.95	6	25,593	0.02%
2018/07/26	35	20.99	34.2	21.02	21.10	0.8	25,359	0.00%
2018/07/25	32	22.40	0	0.00	22.45	32	24,594	0.13%
2018/07/24	13	22.35	4	22.30	22.35	9	24,225	0.04%
2018/07/23	1	22.15	25.7	22.10	22.20	-24.7	23,943	-0.10%
2018/07/20	95	21.88	344.1	21.90	21.90	-249.1	23,817	-1.05%	大賣/鉅額交易
2018/07/19	0	0.00	6	21.80	21.80	-6	23,401	-0.03%
2018/07/18	12	21.75	6	21.77	21.70	6	23,302	0.03%
2018/07/17	2	21.75	1	21.75	21.70	1	23,322	0.00%
2018/07/16	2	21.73	1	21.80	21.70	1	23,204	0.00%
2018/07/13	2	21.75	2	21.75	21.80	0	23,181	0.00%
2018/07/12	50	21.62	63	21.57	21.65	-13	22,993	-0.06%
2018/07/11	4	21.16	21	21.20	21.25	-17	22,821	-0.07%
2018/07/10	14	21.13	0	0.00	21.15	14	22,723	0.06%
2018/07/09	0	0.00	5	21.05	21.05	-5	22,706	-0.02%
2018/07/06	0	0.00	5	20.95	20.95	-5	22,809	-0.02%
2018/07/05	68	20.88	2	21.00	20.90	66	22,934	0.29%
2018/07/04	58	20.91	0	0.00	20.90	58	23,080	0.25%
2018/07/03	109	20.96	0	0.00	20.95	109	23,244	0.47%	大買/鉅額交易
2018/07/02	3	21.30	1	21.35	21.05	2	23,287	0.01%
2018/06/28	9	20.90	0	0.00	20.90	9	23,018	0.04%
2018/06/27	2	21.03	0	0.00	21.00	2	22,898	0.01%
2018/06/26	20	21.05	15	21.00	21.10	5	22,866	0.02%
2018/06/25	5	21.10	0	0.00	21.15	5	22,765	0.02%
2018/06/22	18	20.85	110.1	20.89	20.90	-92.1	22,187	-0.42%	大賣/
2018/06/21	74	20.99	22.6	21.00	21.05	51.4	21,835	0.24%
2018/06/20	6	21.20	45	21.15	21.20	-39	21,448	-0.18%
2018/06/19	53	21.32	36.8	21.30	21.20	16.2	21,255	0.08%
2018/06/15	2	21.45	1	21.50	21.50	1	20,993	0.00%
2018/06/14	9	21.51	5	21.65	21.40	4	20,688	0.02%
2018/06/13	4	21.85	0	0.00	21.75	4	20,651	0.02%
2018/06/12	1	21.95	3	21.92	21.95	-2	20,943	-0.01%
2018/06/11	6	21.88	1	21.95	21.90	5	20,742	0.02%
2018/06/08	0	0.00	3	21.80	21.85	-3	20,647	-0.01%
2018/06/07	10	21.85	143	21.85	21.90	-133	20,550	-0.65%	大賣/鉅額交易
2018/06/06	5	21.56	49	21.68	21.80	-44	20,481	-0.22%
2018/06/05	0.4	21.50	671	21.36	21.50	-670.6	20,094	-3.34%	大賣/鉅額交易
2018/06/04	2	21.20	1	21.25	21.25	1	19,888	0.00%
2018/06/01	41	20.94	0	0.00	21.10	41	19,806	0.21%
2018/05/31	2	20.90	0	0.00	20.90	2	19,617	0.01%
2018/05/30	11	21.02	0.3	21.10	21.00	10.7	18,518	0.06%
2018/05/29	51	21.25	0	0.00	21.30	51	18,050	0.28%
2018/05/28	1	21.25	0	0.00	21.25	1	18,174	0.01%
2018/05/24	0	0.00	3	21.15	21.20	-3	18,530	-0.02%
2018/05/23	2	21.15	0.1	21.20	21.15	1.9	18,745	0.01%
2018/05/22	2	21.20	5	21.20	21.25	-3	18,789	-0.02%
2018/05/18	45	21.15	10	21.16	21.15	35	19,484	0.18%
2018/05/17	15	21.15	1	21.15	21.15	14	19,752	0.07%
2018/05/16	2	21.05	4	21.10	21.10	-2	19,724	-0.01%
2018/05/15	0	0.00	1	21.25	21.15	-1	20,236	0.00%
2018/05/14	11	21.24	22.1	21.22	21.20	-11.1	21,219	-0.05%
2018/05/11	1	20.90	1	20.85	20.90	0	20,891	0.00%
2018/05/10	1	20.80	0	0.00	20.80	1	20,762	0.00%
2018/05/09	0	0.00	1	20.70	20.70	-1	20,623	0.00%
2018/05/08	22	20.74	10	20.65	20.70	12	20,609	0.06%
2018/05/07	5	20.65	0	0.00	20.70	5	20,482	0.02%
2018/05/04	1	20.75	43	20.55	20.70	-42	20,229	-0.21%
2018/05/03	13	20.62	0	0.00	20.55	13	19,964	0.07%
2018/05/02	6	20.86	0	0.00	20.85	6	19,853	0.03%
2018/04/30	3	20.88	6	20.95	21.00	-3	19,823	-0.02%
2018/04/27	3	20.60	24	20.56	20.60	-21	19,442	-0.11%
2018/04/26	3	20.42	10	20.50	20.55	-7	19,337	-0.04%
2018/04/25	1	20.10	0	0.00	20.25	1	18,756	0.01%
2018/04/24	0	0.00	12	20.13	20.25	-12	18,750	-0.06%
2018/04/23	21	20.20	6.6	20.28	20.15	14.4	18,664	0.08%
2018/04/20	0	0.00	24	20.30	20.35	-24	18,459	-0.13%
2018/04/19	0	0.00	20	20.15	20.20	-20	18,391	-0.11%
2018/04/18	1	20.05	20	20.05	20.10	-19	18,405	-0.10%
2018/04/17	4	19.95	0	0.00	20.05	4	18,418	0.02%
2018/04/16	0	0.00	0.7	20.15	20.15	-0.7	18,419	0.00%
2018/04/12	4	19.95	24.2	20.00	20.10	-20.2	18,673	-0.11%
2018/04/11	12	19.97	12	19.96	20.00	0	18,618	0.00%
2018/04/10	0	0.00	2	19.65	19.80	-2	18,443	-0.01%
2018/04/03	4	19.44	0	0.00	19.45	4	18,393	0.02%
2018/04/02	6	19.50	0	0.00	19.50	6	18,244	0.03%
2018/03/31	5	19.60	0	0.00	19.55	5	18,130	0.03%
2018/03/30	20.1	19.60	0	0.00	19.50	20.1	18,148	0.11%
2018/03/29	3	19.47	60	19.45	19.60	-57	18,061	-0.32%
2018/03/28	2	19.45	2	19.45	19.50	0	17,940	0.00%
2018/03/27	0	0.00	4	19.40	19.45	-4	17,863	-0.02%
2018/03/26	3	19.32	35	19.36	19.35	-32	17,556	-0.18%
2018/03/23	19	19.37	10	19.40	19.40	9	17,404	0.05%
2018/03/22	30	19.60	52	19.60	19.60	-22	17,160	-0.13%
2018/03/21	1.1	19.56	10	19.59	19.60	-8.9	17,019	-0.05%
2018/03/20	4	19.50	5	19.50	19.50	-1	17,193	-0.01%
2018/03/19	9	19.50	3	19.57	19.60	6	17,095	0.04%
2018/03/16	20	19.35	14	19.31	19.30	6	16,798	0.04%
2018/03/15	1	19.40	0	0.00	19.35	1	16,415	0.01%
2018/03/14	55	19.45	0	0.00	19.45	55	16,414	0.34%
2018/03/13	1	19.45	1	19.55	19.55	0	16,419	0.00%
2018/03/12	17	19.42	9	19.45	19.50	8	16,407	0.05%
2018/03/09	10	19.40	0	0.00	19.40	10	16,501	0.06%
2018/03/08	13	19.35	0	0.00	19.35	13	16,711	0.08%
2018/03/07	1	19.30	10	19.35	19.40	-9	16,752	-0.05%
2018/03/05	11	19.35	13	19.26	19.20	-2	17,229	-0.01%
2018/03/02	15	19.33	0	0.00	19.35	15	17,120	0.09%
2018/03/01	20	19.45	0	0.00	19.40	20	17,038	0.12%
2018/02/27	25	19.38	2	19.50	19.35	23	16,915	0.14%
2018/02/26	0	0.00	5	19.50	19.50	-5	16,660	-0.03%
2018/02/23	11	19.37	0	0.00	19.30	11	16,730	0.07%
2018/02/22	3	19.27	0	0.00	19.30	3	17,184	0.02%
2018/02/21	3	19.00	4.3	19.26	19.30	-1.3	17,463	-0.01%
2018/02/12	6	18.82	1	18.90	18.80	5	17,075	0.03%
2018/02/09	24	18.71	10	18.70	18.70	14	16,791	0.08%
2018/02/08	20	18.85	1.4	18.86	18.90	18.6	16,543	0.11%
2018/02/07	3	18.82	450	18.85	18.65	-447	16,492	-2.71%	大賣/鉅額交易
2018/02/06	654	18.62	111	18.75	18.50	543	16,036	3.39%	大買/大賣/鉅額交易
2018/02/05	7	19.11	0	0.00	19.10	7	14,890	0.05%
2018/02/02	32	19.30	0	0.00	19.30	32	14,702	0.22%
2018/02/01	3	19.32	0	0.00	19.30	3	14,743	0.02%
2018/01/31	29	19.25	0.1	19.30	19.20	28.9	14,772	0.20%
2018/01/30	5	19.33	0	0.00	19.30	5	14,652	0.03%
2018/01/29	3	19.43	5	19.40	19.50	-2	14,592	-0.01%
2018/01/26	9	19.37	0	0.00	19.45	9	14,560	0.06%
2018/01/25	1	19.50	0	0.00	19.50	1	14,466	0.01%
2018/01/24	11	19.32	13	19.45	19.45	-2	14,371	-0.01%
2018/01/23	1.5	19.47	0	0.00	19.55	1.5	14,207	0.01%
2018/01/22	3	19.57	2.5	19.55	19.60	0.5	14,192	0.00%
2018/01/19	0	0.00	0.4	19.55	19.60	-0.4	14,125	0.00%
2018/01/18	200	19.55	1	19.50	19.55	199	14,103	1.41%	大買/鉅額交易
2018/01/17	11.1	19.43	1	19.45	19.50	10.1	14,104	0.07%
2018/01/15	4.8	19.48	12	19.50	19.50	-7.2	13,804	-0.05%
2018/01/12	15	19.49	0	0.00	19.50	15	13,625	0.11%
2018/01/10	7	19.50	5	19.50	19.60	2	13,576	0.01%
2018/01/09	7	19.54	50	19.50	19.60	-43	13,486	-0.32%
2018/01/08	3	19.45	34	19.56	19.60	-31	13,493	-0.23%
2018/01/05	0.5	19.30	210	19.30	19.35	-209.5	13,108	-1.60%	大賣/鉅額交易
2018/01/04	6	19.27	100	19.33	19.30	-94	13,178	-0.71%
2018/01/03	10	19.10	10	19.24	19.35	0	13,256	0.00%
2018/01/02	1	18.85	0	18.90	18.90	1	12,821	0.01%