玉山金 (2884)-元大-忠孝券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	5.2	28.65	6	28.73	28.75	-0.9	30,207	0.00%
2024/06/13	2.1	28.80	8	28.88	28.70	-5.9	30,815	-0.02%
2024/06/12	16.4	28.75	26	28.75	28.75	-9.7	31,291	-0.03%
2024/06/11	20.1	28.68	0	0.00	28.60	20.1	31,762	0.06%
2024/06/07	7.6	28.87	14	28.93	28.95	-6.4	31,721	-0.02%
2024/06/06	1.6	28.75	9.2	28.83	28.85	-7.6	31,698	-0.02%
2024/06/05	12	28.39	25	28.61	28.60	-13	31,635	-0.04%
2024/06/04	22.2	28.29	2	28.50	28.35	20.2	31,708	0.06%
2024/06/03	9.1	28.39	15	28.69	28.60	-5.9	31,681	-0.02%
2024/05/31	28.1	28.28	165.2	28.45	28.60	-137.1	31,204	-0.44%	大賣/鉅額交易
2024/05/30	153.1	27.88	69	27.85	27.70	84.1	29,475	0.29%	大買/
2024/05/29	34.9	28.09	6	28.10	27.90	28.9	29,317	0.10%
2024/05/28	32.2	28.45	5	28.47	28.40	27.2	29,067	0.09%
2024/05/27	28	28.34	1	28.53	28.65	27	29,542	0.09%
2024/05/24	59.5	28.30	6	28.30	28.30	53.5	29,801	0.18%
2024/05/23	33.1	28.36	5	28.70	28.65	28.1	29,765	0.09%
2024/05/22	18.2	28.61	2	28.60	28.50	16.2	28,969	0.06%
2024/05/21	11.2	28.73	20	28.82	28.85	-8.9	28,352	-0.03%
2024/05/20	5.1	29.25	12.1	29.24	29.40	-7	27,499	-0.03%
2024/05/17	2	28.95	156.6	28.84	29.00	-154.6	26,294	-0.59%	大賣/鉅額交易
2024/05/16	2.2	28.29	50	28.29	28.30	-47.8	25,180	-0.19%
2024/05/15	50.1	28.03	4.4	28.15	28.00	45.6	24,945	0.18%
2024/05/14	5.1	27.98	1	28.00	27.90	4.1	25,005	0.02%
2024/05/13	20	28.24	141	28.25	28.30	-121	25,333	-0.48%	大賣/鉅額交易
2024/05/10	0.1	28.35	5.3	28.32	28.50	-5.3	25,250	-0.02%
2024/05/09	70.2	28.03	10	28.10	27.90	60.2	25,063	0.24%
2024/05/08	115.5	28.14	12.1	28.17	28.25	103.4	24,971	0.41%	大買/鉅額交易
2024/05/07	16.6	28.06	15	28.04	28.20	1.6	24,922	0.01%
2024/05/06	54	27.98	163.1	28.05	28.10	-109.1	24,685	-0.44%	大賣/鉅額交易
2024/05/03	8	27.63	86.3	27.70	27.60	-78.3	24,200	-0.32%
2024/05/02	13	27.62	1.2	27.60	27.45	11.8	24,077	0.05%
2024/04/30	35.1	27.62	10	27.65	27.40	25.1	24,007	0.10%
2024/04/29	7.3	27.65	76.3	27.49	27.65	-69	23,856	-0.29%
2024/04/26	6	27.13	1	27.15	27.10	5	23,407	0.02%
2024/04/25	7.1	26.89	0	0.00	27.15	7.1	23,519	0.03%
2024/04/24	10.4	27.29	0	0.00	27.05	10.4	23,463	0.04%
2024/04/23	6.1	27.25	19	27.18	27.20	-12.9	23,582	-0.05%
2024/04/22	0	0.00	1	27.05	27.05	-1	23,508	0.00%
2024/04/19	126.5	26.64	430.7	26.51	26.55	-304.2	23,286	-1.31%	大買/大賣/鉅額交易
2024/04/18	4	26.90	20	26.97	27.00	-16	22,782	-0.07%
2024/04/17	18.9	26.48	1.4	26.50	26.50	17.5	22,603	0.08%
2024/04/16	58.3	26.47	15.8	26.63	26.30	42.5	22,238	0.19%
2024/04/15	5.1	26.90	5.4	27.05	27.05	-0.3	21,578	0.00%
2024/04/12	2.6	27.03	0	0.00	27.10	2.6	21,487	0.01%
2024/04/11	10.6	27.06	0	0.00	27.25	10.6	21,342	0.05%
2024/04/10	9.4	27.18	1	27.20	27.15	8.4	21,272	0.04%
2024/04/09	10.3	27.15	0.2	27.15	27.30	10.1	21,201	0.05%
2024/04/08	4.1	27.02	0.8	27.05	27.15	3.3	21,091	0.02%
2024/04/03	7.6	26.99	2.1	27.00	26.90	5.6	20,964	0.03%
2024/04/02	0.5	27.22	0	0.00	27.30	0.5	20,732	0.00%
2024/04/01	2.2	27.27	31.1	27.35	27.35	-28.9	20,725	-0.14%
2024/03/29	2	27.18	19	27.17	27.25	-17	20,636	-0.08%
2024/03/28	0.1	27.15	4.6	27.23	27.15	-4.5	20,438	-0.02%
2024/03/27	20.2	27.15	0	0.00	27.20	20.2	20,255	0.10%
2024/03/26	4	27.26	9.1	27.07	27.35	-5.1	20,157	-0.03%
2024/03/25	21	27.06	10	27.09	27.05	11	19,831	0.06%
2024/03/22	20.1	27.10	12.3	27.01	27.10	7.8	19,769	0.04%
2024/03/21	1	26.80	15	26.78	26.75	-14	19,355	-0.07%
2024/03/20	14	26.49	2.1	26.60	26.50	11.9	19,372	0.06%
2024/03/19	1	26.42	9.5	26.53	26.55	-8.5	19,384	-0.04%
2024/03/18	24	26.46	76.1	26.57	26.50	-52.1	19,138	-0.27%
2024/03/15	3.2	25.98	16	26.04	26.20	-12.7	18,545	-0.07%
2024/03/14	5	25.90	1.1	25.95	26.05	3.9	17,906	0.02%
2024/03/13	2.2	25.64	7	25.65	25.70	-4.8	17,429	-0.03%
2024/03/12	12.2	25.60	12.1	25.60	25.65	0.1	17,248	0.00%
2024/03/11	10.1	25.30	1.9	25.38	25.50	8.2	17,255	0.05%
2024/03/08	10	25.30	17.2	25.30	25.30	-7.2	17,111	-0.04%
2024/03/07	11.7	25.25	22	25.37	25.40	-10.3	16,848	-0.06%
2024/03/06	13.2	25.30	9	25.30	25.40	4.2	16,754	0.02%
2024/03/05	36.1	25.34	0.1	25.50	25.30	36	17,078	0.21%
2024/03/04	0.4	25.33	3.8	25.39	25.35	-3.4	17,106	-0.02%
2024/03/01	0.2	25.20	32.1	25.32	25.35	-31.9	17,143	-0.19%
2024/02/29	12.3	25.23	10.7	25.28	25.25	1.6	17,045	0.01%
2024/02/27	0.1	24.95	24.1	25.11	25.10	-24	16,349	-0.15%
2024/02/26	14.2	24.35	8	24.30	24.35	6.2	15,680	0.04%
2024/02/23	18.1	24.46	0	24.50	24.40	18.1	15,393	0.12%
2024/02/22	7.5	24.55	3	24.55	24.50	4.5	15,548	0.03%
2024/02/21	12.6	24.65	0.6	24.75	24.65	12	15,462	0.08%
2024/02/20	3.1	24.83	0	0.00	24.75	3.1	15,474	0.02%
2024/02/19	0.5	24.78	3	24.70	24.80	-2.5	15,942	-0.02%
2024/02/16	4.2	24.64	0	0.00	24.65	4.2	16,164	0.03%
2024/02/15	6	24.65	0	0.00	24.65	6	16,245	0.04%
2024/02/05	23.3	24.51	8.4	24.50	24.50	14.9	16,018	0.09%
2024/02/02	202.5	24.80	0	0.00	24.85	202.5	15,635	1.30%	大買/鉅額交易
2024/02/01	0.2	24.85	0	0.00	24.90	0.2	15,583	0.00%
2024/01/31	1	24.75	2	24.80	24.75	-1	15,622	-0.01%
2024/01/30	13.1	24.82	0.1	24.95	24.75	13.1	15,642	0.08%
2024/01/29	0	0.00	2.1	24.95	25.00	-2.1	15,754	-0.01%
2024/01/26	0	24.90	5.1	24.83	24.85	-5.1	15,870	-0.03%
2024/01/25	1	24.60	0	0.00	24.65	1	15,891	0.01%
2024/01/24	6.1	24.60	0	0.00	24.65	6.1	15,832	0.04%
2024/01/23	10.6	24.65	1	24.75	24.65	9.6	15,780	0.06%
2024/01/22	30.2	24.57	0	0.00	24.55	30.2	15,738	0.19%
2024/01/19	16	24.63	0	0.00	24.70	16	15,569	0.10%
2024/01/18	8.1	24.66	0.2	24.75	24.55	7.9	15,506	0.05%
2024/01/17	42.8	24.73	0	0.00	24.60	42.8	15,396	0.28%
2024/01/16	2.4	25.11	0	0.00	25.00	2.4	15,148	0.02%
2024/01/15	0.1	25.40	0	0.00	25.40	0.1	14,957	0.00%
2024/01/12	0	0.00	2	25.30	25.35	-2	15,170	-0.01%
2024/01/11	0	0.00	5.2	25.40	25.40	-5.2	15,220	-0.03%
2024/01/10	12.1	25.50	0	0.00	25.40	12.1	15,145	0.08%
2024/01/09	0	0.00	3	25.50	25.50	-3	15,226	-0.02%
2024/01/08	0	0.00	81.6	25.90	25.80	-81.6	15,229	-0.54%
2024/01/05	0	25.70	0.2	25.75	25.65	-0.2	15,177	0.00%
2024/01/04	0	0.00	2.1	25.70	25.70	-2.1	15,318	-0.01%
2024/01/03	4	25.48	9.5	25.70	25.60	-5.5	15,632	-0.03%
2024/01/02	0.1	25.75	2.2	25.79	25.90	-2.1	15,580	-0.01%
2023/12/29	0.1	25.70	4	25.79	25.80	-3.9	15,639	-0.03%
2023/12/28	0.2	25.70	31	25.75	25.80	-30.8	15,982	-0.19%
2023/12/27	0	0.00	7.3	25.70	25.70	-7.3	15,958	-0.05%
2023/12/26	1	25.30	11	25.45	25.50	-10	15,869	-0.06%
2023/12/25	3	25.37	10	25.30	25.35	-7	15,844	-0.04%
2023/12/22	0	0.00	1.1	25.40	25.40	-1.1	15,902	-0.01%
2023/12/21	30.1	25.35	43.4	25.30	25.40	-13.3	15,928	-0.08%
2023/12/20	0	0.00	0	25.40	25.40	0	15,837	0.00%
2023/12/19	0.2	25.48	0	0.00	25.50	0.2	15,759	0.00%
2023/12/18	0.2	25.57	0	0.00	25.65	0.2	15,928	0.00%
2023/12/15	4	25.70	0	0.00	25.70	4	16,006	0.02%
2023/12/14	0.1	25.55	7.6	25.70	25.75	-7.5	15,631	-0.05%
2023/12/13	10	25.50	0	0.00	25.45	10	15,320	0.07%
2023/12/12	1.1	25.45	0.7	25.50	25.50	0.4	15,780	0.00%
2023/12/11	6.1	25.55	0.4	25.58	25.60	5.7	15,935	0.04%
2023/12/08	3	25.55	3.6	25.59	25.60	-0.6	15,933	0.00%
2023/12/07	0.2	25.45	3	25.50	25.50	-2.8	15,995	-0.02%
2023/12/06	0.1	25.55	38.3	25.61	25.55	-38.2	16,053	-0.24%
2023/12/05	5	25.20	4.1	25.30	25.45	0.9	15,903	0.01%
2023/12/04	3	25.15	0.6	25.25	25.25	2.4	15,964	0.01%
2023/12/01	4.5	25.25	0.3	25.22	25.25	4.3	16,050	0.03%
2023/11/30	0.1	25.55	3	25.62	25.60	-2.9	15,938	-0.02%
2023/11/29	0.1	25.60	18.4	25.64	25.55	-18.4	15,390	-0.12%
2023/11/28	0.1	25.55	1.3	25.63	25.70	-1.2	15,247	-0.01%
2023/11/27	1	25.45	2	25.60	25.35	-1	15,485	-0.01%
2023/11/24	0.2	25.45	1	25.50	25.50	-0.8	15,446	-0.01%
2023/11/21	1	25.35	9.1	25.46	25.70	-8.1	15,392	-0.05%
2023/11/20	0.2	25.10	1	25.20	25.20	-0.8	15,160	-0.01%
2023/11/17	7.1	25.20	1	25.15	25.15	6.1	15,128	0.04%
2023/11/16	5	24.85	10.2	24.97	25.15	-5.2	15,028	-0.03%
2023/11/15	1	24.60	0	0.00	24.60	1	14,492	0.01%
2023/11/14	0.1	24.45	8.3	24.45	24.50	-8.3	14,218	-0.06%
2023/11/13	3.3	24.50	1	24.60	24.50	2.3	14,179	0.02%
2023/11/10	0.1	24.50	0	0.00	24.50	0.1	14,489	0.00%
2023/11/09	2	24.48	1.6	24.50	24.45	0.4	14,577	0.00%
2023/11/08	4	24.55	5.6	24.50	24.55	-1.6	14,809	-0.01%
2023/11/07	1	24.40	0	0.00	24.50	1	14,679	0.01%
2023/11/06	1	24.55	4.1	24.65	24.55	-3.1	14,703	-0.02%
2023/11/02	0.3	24.20	3.2	24.15	24.15	-3	14,579	-0.02%
2023/11/01	9	23.88	1	23.90	23.85	8	14,552	0.05%
2023/10/31	2.3	23.84	0	0.00	23.85	2.3	14,678	0.02%
2023/10/30	10	23.88	0.2	24.00	23.85	9.9	14,894	0.07%
2023/10/27	3.2	23.90	0	0.00	24.00	3.2	14,857	0.02%
2023/10/26	6.1	23.85	0	0.00	23.80	6.1	15,070	0.04%
2023/10/25	4	23.99	0	0.00	23.95	4	15,050	0.03%
2023/10/24	2.2	23.91	3.2	24.00	23.95	-1	15,626	-0.01%
2023/10/23	6	23.93	0	0.00	24.05	6	16,228	0.04%
2023/10/20	2.3	24.09	0	0.00	24.00	2.3	16,482	0.01%
2023/10/19	1.5	24.34	0	0.00	24.20	1.5	16,384	0.01%
2023/10/18	3.1	24.49	1	24.55	24.50	2.1	16,613	0.01%
2023/10/17	2.1	24.65	1.1	24.70	24.70	1	16,772	0.01%
2023/10/16	0	0.00	8.8	24.63	24.70	-8.8	16,846	-0.05%
2023/10/13	1.2	24.56	0	0.00	24.65	1.2	16,874	0.01%
2023/10/12	1	24.55	3.4	24.71	24.75	-2.4	17,048	-0.01%
2023/10/11	0	0.00	2.2	24.56	24.60	-2.2	17,071	-0.01%
2023/10/06	1.2	24.15	3	24.15	24.20	-1.8	16,857	-0.01%
2023/10/05	0.9	24.09	1	24.05	24.00	-0.1	16,946	0.00%
2023/10/04	13.7	23.85	0	0.00	23.80	13.7	16,918	0.08%
2023/10/03	1.9	24.10	1	24.10	24.10	0.9	16,657	0.01%
2023/10/02	2	24.20	4	24.21	24.15	-2	16,730	-0.01%
2023/09/28	0	0.00	12	24.20	24.25	-12	17,234	-0.07%
2023/09/27	3.2	24.15	1.1	24.16	24.15	2.1	17,375	0.01%
2023/09/26	2.3	24.15	0	0.00	24.15	2.3	17,441	0.01%
2023/09/25	1	24.25	0.4	24.30	24.30	0.6	17,418	0.00%
2023/09/22	4	24.10	0	0.00	24.10	4	17,676	0.02%
2023/09/21	13.4	24.07	0	0.00	24.05	13.4	17,755	0.08%
2023/09/20	8.1	24.37	0	0.00	24.35	8.1	17,558	0.05%
2023/09/18	0.1	24.45	120	24.40	24.45	-119.9	17,648	-0.68%	大賣/鉅額交易
2023/09/15	6.8	24.50	0	0.00	24.40	6.8	17,710	0.04%
2023/09/14	0.3	24.80	0	0.00	24.80	0.3	17,220	0.00%
2023/09/13	2	24.30	0	0.00	24.30	2	17,044	0.01%
2023/09/12	3.2	24.14	1	24.20	24.25	2.2	17,281	0.01%
2023/09/11	4.8	24.12	0	0.00	24.15	4.8	17,201	0.03%
2023/09/08	1.3	24.18	0	0.00	24.20	1.3	17,161	0.01%
2023/09/07	14.9	24.26	0	0.00	24.20	14.9	17,201	0.09%
2023/09/06	5.4	24.40	0	0.00	24.35	5.4	17,154	0.03%
2023/09/05	6.6	24.53	0.1	24.60	24.50	6.5	17,051	0.04%
2023/08/31	9.4	24.56	4	24.68	24.45	5.4	17,334	0.03%
2023/08/30	2.1	24.80	4.2	24.75	24.80	-2.1	17,105	-0.01%
2023/08/29	1	24.55	0	0.00	24.60	1	17,267	0.01%
2023/08/28	0.5	24.65	0	0.00	24.50	0.5	17,312	0.00%
2023/08/25	6.8	24.39	14	24.40	24.35	-7.2	17,853	-0.04%
2023/08/24	7.7	24.48	3.1	24.39	24.40	4.6	17,935	0.03%
2023/08/23	3.6	24.59	0.8	24.64	24.55	2.8	17,763	0.02%
2023/08/22	3.2	24.74	2	24.60	24.65	1.2	17,798	0.01%
2023/08/21	3	24.82	6	24.75	24.85	-3	17,833	-0.02%
2023/08/18	1.2	24.67	0	0.00	24.60	1.2	17,896	0.01%
2023/08/17	12.1	24.46	1.1	24.36	24.50	10.9	17,943	0.06%
2023/08/16	33.8	24.64	13	24.57	24.55	20.8	17,968	0.12%
2023/08/15	37.6	25.14	1	25.30	25.00	36.6	18,074	0.20%
2023/08/14	10.3	25.40	0.1	25.50	25.35	10.2	18,157	0.06%
2023/08/10	0.3	25.87	2	25.85	25.85	-1.7	18,654	-0.01%
2023/08/09	0	0.00	1	25.90	25.90	-1	18,587	-0.01%
2023/08/08	32.1	25.60	1	25.75	25.60	31.1	18,629	0.17%
2023/08/07	2	25.73	0	0.00	25.75	2	18,521	0.01%
2023/08/04	6	25.55	20	25.60	25.55	-14	19,029	-0.07%
2023/08/02	12.5	25.73	3	25.65	25.65	9.5	19,034	0.05%
2023/08/01	58.1	25.90	11	25.91	25.95	47.1	18,926	0.25%
2023/07/31	25.1	25.90	8	25.90	25.85	17.1	18,911	0.09%
2023/07/28	7	25.97	2	25.95	25.95	5	18,840	0.03%
2023/07/27	15.3	25.98	37.1	25.97	26.00	-21.7	19,073	-0.11%
2023/07/26	2.2	26.88	7.9	26.90	26.95	-5.7	18,746	-0.03%
2023/07/25	9	26.35	16	26.44	26.55	-7	18,198	-0.04%
2023/07/24	2.3	26.22	2.3	26.35	26.25	0.1	17,976	0.00%
2023/07/21	1.2	26.55	0	0.00	26.45	1.2	17,922	0.01%
2023/07/20	1.7	26.45	8.2	26.50	26.60	-6.5	17,686	-0.04%
2023/07/19	0.5	26.44	1	26.40	26.45	-0.5	17,536	0.00%
2023/07/18	1	26.40	1.1	26.40	26.45	-0.1	17,454	0.00%
2023/07/17	1.4	26.37	68.6	26.45	26.45	-67.2	17,439	-0.39%
2023/07/13	9	26.05	7	26.05	26.00	2	17,212	0.01%
2023/07/12	8.1	25.74	2	25.80	25.95	6.1	17,202	0.04%
2023/07/11	0.1	25.75	1.5	25.67	25.80	-1.4	17,178	-0.01%
2023/07/10	11.2	25.37	20.4	25.49	25.45	-9.3	17,133	-0.05%
2023/07/07	13	25.56	6	25.45	25.55	7	17,090	0.04%
2023/07/06	6.4	25.87	0	0.00	25.80	6.4	17,046	0.04%
2023/07/05	0	0.00	250	26.11	26.15	-250	16,503	-1.51%	大賣/鉅額交易
2023/07/04	0.1	26.10	20	26.10	26.05	-19.9	16,516	-0.12%
2023/07/03	0	0.00	13	26.30	26.20	-13	17,050	-0.08%
2023/06/30	2	25.88	4	25.86	26.05	-2	17,383	-0.01%
2023/06/29	5.1	25.98	0	0.00	25.95	5.1	17,356	0.03%
2023/06/28	2.1	26.15	10	26.10	26.10	-7.9	17,343	-0.05%
2023/06/27	1.5	26.22	21	26.18	26.20	-19.5	17,375	-0.11%
2023/06/26	1.4	26.33	0	0.00	26.35	1.4	17,445	0.01%
2023/06/21	1.2	26.30	10	26.20	26.40	-8.8	17,372	-0.05%
2023/06/20	0.5	26.25	269.1	26.15	26.30	-268.6	17,509	-1.53%	大賣/鉅額交易
2023/06/19	3	26.10	13	26.15	26.30	-10	17,602	-0.06%
2023/06/16	3.4	26.24	0.4	26.25	26.20	3	17,763	0.02%
2023/06/15	3.1	26.17	0	0.00	26.25	3.1	17,695	0.02%
2023/06/14	0.6	26.34	0	0.00	26.25	0.6	18,005	0.00%
2023/06/13	0	0.00	1	26.20	26.30	-1	18,799	-0.01%
2023/06/12	0.8	26.32	8.7	26.31	26.20	-7.9	18,972	-0.04%
2023/06/09	0.2	26.55	11	26.60	26.50	-10.9	19,209	-0.06%
2023/06/08	1.2	26.55	3	26.53	26.60	-1.8	19,690	-0.01%
2023/06/07	2.1	26.57	7	26.64	26.70	-4.9	20,013	-0.02%
2023/06/06	1	26.70	4.7	26.53	26.55	-3.7	20,186	-0.02%
2023/06/05	15.4	26.45	22.4	26.30	26.35	-7	20,288	-0.03%
2023/06/02	1	26.00	2.1	26.10	26.00	-1.1	20,283	-0.01%
2023/06/01	3	25.90	0	0.00	25.85	3	20,341	0.01%
2023/05/31	0.1	25.95	1	25.90	25.90	-0.9	20,433	0.00%
2023/05/30	0.5	25.94	0	0.00	25.90	0.5	20,093	0.00%
2023/05/29	0.5	25.90	0	0.00	25.80	0.5	20,295	0.00%
2023/05/26	95	25.75	161	25.75	25.75	-66	21,019	-0.31%	大賣/
2023/05/25	0.4	25.91	0	0.00	25.80	0.4	21,338	0.00%
2023/05/24	0.1	26.05	15	25.96	26.10	-14.9	21,844	-0.07%
2023/05/23	10.6	26.23	2	26.15	26.10	8.6	24,309	0.04%
2023/05/22	1.2	26.30	6.6	26.22	26.20	-5.4	24,670	-0.02%
2023/05/19	2	26.28	2.1	26.25	26.30	-0.1	24,822	0.00%
2023/05/18	8.4	25.99	15	25.96	26.00	-6.6	24,535	-0.03%
2023/05/17	85	25.90	2.7	25.73	25.90	82.3	24,518	0.34%
2023/05/16	2.3	25.55	36.3	25.47	25.70	-34	24,504	-0.14%
2023/05/15	4.1	25.15	7	25.29	25.30	-2.9	24,649	-0.01%
2023/05/12	8.1	25.25	1	25.20	25.25	7.1	24,732	0.03%
2023/05/11	107.3	25.39	0.5	25.50	25.45	106.9	24,717	0.43%	大買/鉅額交易
2023/05/10	0	0.00	33	25.40	25.50	-33	24,967	-0.13%
2023/05/09	10.3	24.96	2	25.00	25.05	8.3	24,612	0.03%
2023/05/08	6.2	24.96	57	25.00	24.95	-50.8	24,684	-0.21%
2023/05/05	0.9	24.92	5	24.92	24.95	-4.1	24,564	-0.02%
2023/05/04	0.5	24.90	5	24.83	24.90	-4.5	24,734	-0.02%
2023/05/03	2.2	24.76	16.1	24.77	24.80	-13.9	24,849	-0.06%
2023/05/02	10.1	24.65	0	0.00	24.90	10.1	25,028	0.04%
2023/04/28	0	0.00	2	24.95	24.95	-2	25,602	-0.01%
2023/04/27	6	24.80	5	24.81	24.80	1	25,915	0.00%
2023/04/26	0.6	24.95	7.3	24.92	24.95	-6.7	26,074	-0.03%
2023/04/25	3.2	24.86	3	24.90	24.95	0.2	26,059	0.00%
2023/04/24	1	24.85	0	0.00	25.00	1	26,186	0.00%
2023/04/21	3.2	24.84	8.2	24.88	24.85	-5	26,318	-0.02%
2023/04/20	5	24.95	10	24.89	24.90	-5	26,408	-0.02%
2023/04/19	0.4	25.10	7	25.05	25.05	-6.6	26,893	-0.02%
2023/04/18	0.1	25.25	3	25.25	25.30	-2.9	26,824	-0.01%
2023/04/17	3.3	25.20	17.1	25.18	25.25	-13.8	26,845	-0.05%
2023/04/14	0.2	25.30	4.1	25.40	25.45	-3.9	26,928	-0.01%
2023/04/13	0.2	25.28	3.1	25.20	25.30	-2.9	26,870	-0.01%
2023/04/12	2.3	25.16	2	25.15	25.30	0.3	26,846	0.00%
2023/04/11	1.3	25.09	3.1	25.15	25.25	-1.8	26,870	-0.01%
2023/04/10	0.2	25.00	0	0.00	25.00	0.2	26,754	0.00%
2023/04/07	9.2	24.97	3	24.95	25.00	6.2	26,718	0.02%
2023/04/06	10.3	25.48	10.5	25.41	25.45	-0.2	26,524	0.00%
2023/03/31	6	25.15	15.1	25.23	25.30	-9.1	25,953	-0.03%
2023/03/30	5.3	24.90	0	0.00	25.00	5.3	25,577	0.02%
2023/03/29	7.1	24.87	16.3	24.86	24.90	-9.2	25,366	-0.04%
2023/03/28	0.1	24.75	1.4	24.72	24.80	-1.3	25,574	-0.01%
2023/03/27	0	24.70	0	0.00	24.70	0	25,631	0.00%
2023/03/24	2.5	24.61	4	24.68	24.70	-1.5	25,780	-0.01%
2023/03/23	2	24.55	4	24.50	24.65	-2	25,780	-0.01%
2023/03/22	6	24.40	1.3	24.44	24.45	4.7	25,746	0.02%
2023/03/21	3.1	23.94	0	0.00	23.95	3.1	25,969	0.01%
2023/03/20	9	23.62	19	23.70	23.75	-10	25,940	-0.04%
2023/03/17	4.5	23.71	5	23.74	23.70	-0.5	25,820	0.00%
2023/03/16	56.8	23.58	0	0.00	23.55	56.8	25,737	0.22%
2023/03/15	32.1	24.10	2	24.10	24.00	30.1	25,346	0.12%
2023/03/14	11.1	24.14	3	24.07	24.05	8.1	25,227	0.03%
2023/03/13	8.5	24.26	6.1	24.23	24.35	2.4	24,999	0.01%
2023/03/10	47	24.59	0	0.00	24.55	47	24,830	0.19%
2023/03/09	11.8	24.88	6.8	24.83	24.85	5	24,730	0.02%
2023/03/08	8.5	24.99	0	0.00	25.00	8.5	25,046	0.03%
2023/03/07	4.2	24.93	9.7	24.86	25.00	-5.5	25,186	-0.02%
2023/03/06	1.1	24.76	10	24.85	24.85	-8.9	25,275	-0.04%
2023/03/03	14.2	24.73	24	24.75	24.65	-9.8	25,394	-0.04%
2023/03/02	53.1	24.67	0.8	24.75	24.70	52.3	25,413	0.21%
2023/03/01	1.1	24.75	2	24.75	24.80	-0.9	25,464	0.00%
2023/02/24	7.2	24.90	1	24.90	24.95	6.2	25,274	0.02%
2023/02/23	14.3	24.95	13	24.91	24.95	1.3	24,712	0.01%
2023/02/22	14.1	24.70	24.3	24.89	24.90	-10.2	24,520	-0.04%
2023/02/21	133.5	24.69	92.8	24.73	24.75	40.8	24,211	0.17%	大買/
2023/02/20	9	25.92	132.2	25.95	26.00	-123.2	22,032	-0.56%	大賣/鉅額交易
2023/02/17	3	25.45	5.1	25.38	25.40	-2.1	22,020	-0.01%
2023/02/16	21	25.12	1.1	25.20	25.10	19.9	22,302	0.09%
2023/02/15	116.3	25.18	0	0.00	25.05	116.3	22,859	0.51%	大買/鉅額交易
2023/02/14	14.3	25.26	100.1	25.25	25.25	-85.8	22,744	-0.38%
2023/02/13	11	25.15	3.1	25.07	25.20	7.9	22,744	0.03%
2023/02/10	5.2	24.64	0	0.00	24.70	5.2	22,403	0.02%
2023/02/09	1	24.60	0.6	24.55	24.60	0.5	22,403	0.00%
2023/02/08	17.7	24.59	5	24.50	24.50	12.7	22,448	0.06%
2023/02/07	4.5	24.45	0.2	24.50	24.40	4.3	22,204	0.02%
2023/02/06	2.1	24.60	0	0.00	24.50	2.1	22,109	0.01%
2023/02/03	101	24.70	0.1	24.80	24.70	100.9	21,991	0.46%	大買/
2023/02/02	10.2	24.68	1	24.65	24.65	9.2	22,066	0.04%
2023/02/01	0	0.00	0.1	24.75	24.65	-0.1	21,983	0.00%
2023/01/31	22.4	24.64	101	24.58	24.50	-78.6	22,091	-0.36%	大賣/
2023/01/30	14.1	24.58	22.7	24.72	24.90	-8.7	21,892	-0.04%
2023/01/17	0.1	24.35	0	0.00	24.15	0.1	21,493	0.00%
2023/01/16	0.2	24.50	0	0.00	24.45	0.2	21,542	0.00%
2023/01/13	0	0.00	0.1	24.40	24.25	-0.1	21,747	0.00%
2023/01/12	20.2	24.15	0	0.00	24.05	20.2	22,253	0.09%
2023/01/11	7.7	24.49	0	0.00	24.20	7.7	22,618	0.03%
2023/01/10	1.1	24.45	0	0.00	24.50	1.1	23,176	0.00%
2023/01/09	0	0.00	6	24.52	24.60	-6	23,482	-0.03%
2023/01/06	1.2	24.00	0	0.00	23.95	1.2	23,520	0.01%
2023/01/05	0	0.00	1	24.00	24.00	-1	24,293	0.00%
2023/01/04	14.9	23.91	1	23.95	23.80	13.9	24,469	0.06%
2023/01/03	0.2	24.07	0.2	23.95	24.00	0	24,994	0.00%
2022/12/30	4	24.15	0	24.20	24.05	4	25,089	0.02%
2022/12/29	2.7	23.97	1	24.00	24.10	1.7	25,674	0.01%
2022/12/28	0.1	24.15	0	0.00	24.05	0.1	25,844	0.00%
2022/12/26	10	24.20	12	24.23	24.15	-2	26,483	-0.01%
2022/12/23	50.5	24.10	0	0.00	24.10	50.5	26,908	0.19%
2022/12/21	1.1	24.00	1.1	24.15	24.10	-0.1	27,681	0.00%
2022/12/20	1.5	24.01	1.9	24.15	24.00	-0.4	27,990	0.00%
2022/12/19	2	24.08	4	24.05	24.30	-2	28,030	-0.01%
2022/12/16	0.1	24.40	1	24.30	24.25	-0.9	28,079	0.00%
2022/12/15	1.1	24.46	0.1	24.75	24.60	1	28,313	0.00%
2022/12/14	2	24.65	4	24.65	24.65	-2	28,358	-0.01%
2022/12/13	3.6	24.19	0	0.00	24.20	3.6	28,309	0.01%
2022/12/12	3.3	24.37	0	0.00	24.55	3.3	27,953	0.01%
2022/12/09	13	24.65	0.6	24.70	24.65	12.4	28,309	0.04%
2022/12/08	11.4	24.38	5.1	24.51	24.65	6.4	28,421	0.02%
2022/12/07	0.6	24.45	9.2	24.27	24.40	-8.6	28,384	-0.03%
2022/12/06	1.2	24.25	0	0.00	24.20	1.2	28,176	0.00%
2022/12/05	1	24.45	0	0.00	24.25	1	28,230	0.00%
2022/12/02	5.3	24.27	4	24.43	24.15	1.3	28,164	0.00%
2022/12/01	2.1	24.65	0	0.00	24.60	2.1	28,065	0.01%
2022/11/30	18	24.85	11.1	24.68	24.80	6.9	27,907	0.02%
2022/11/29	3	24.28	3	24.38	24.50	0	27,597	0.00%
2022/11/28	1	23.80	0	0.00	24.10	1	27,285	0.00%
2022/11/25	12.7	24.08	1.1	24.01	24.15	11.6	27,359	0.04%
2022/11/24	0.8	24.24	20.2	24.15	24.25	-19.4	27,342	-0.07%
2022/11/23	3	24.03	0	0.00	24.00	3	27,320	0.01%
2022/11/22	1.1	23.70	0	0.00	23.75	1.1	27,186	0.00%
2022/11/21	23.2	23.56	2	23.65	23.75	21.2	27,053	0.08%
2022/11/18	124	23.61	3	23.63	23.70	121	26,863	0.45%	大買/鉅額交易
2022/11/17	16.1	23.68	2	23.75	23.75	14.1	26,730	0.05%
2022/11/16	2.6	24.07	3.1	23.95	24.00	-0.6	26,587	0.00%
2022/11/15	6.2	24.12	28.2	24.05	24.20	-22	26,305	-0.08%
2022/11/14	4.5	24.03	22.4	24.00	24.05	-18	25,900	-0.07%
2022/11/11	4	23.81	21	23.89	24.00	-17	25,449	-0.07%
2022/11/10	2.2	23.26	0	0.00	23.20	2.2	24,852	0.01%
2022/11/09	56.6	23.45	5	23.37	23.45	51.6	24,785	0.21%
2022/11/08	1.1	23.50	4	23.54	23.50	-2.9	24,490	-0.01%
2022/11/07	0	0.00	29	23.27	23.50	-29	24,427	-0.12%
2022/11/04	20.4	23.00	0	0.00	23.05	20.4	24,457	0.08%
2022/11/03	6.2	23.09	0	0.00	23.05	6.2	24,429	0.03%
2022/11/02	4.1	23.23	0	0.00	23.25	4.1	24,583	0.02%
2022/11/01	2	23.40	0.1	23.55	23.40	1.9	24,560	0.01%
2022/10/31	8.2	23.34	0	0.00	23.20	8.2	24,549	0.03%
2022/10/28	6.8	23.19	20	23.20	23.15	-13.2	24,458	-0.05%
2022/10/27	40.1	23.22	20	23.50	23.10	20.1	24,668	0.08%
2022/10/26	21	23.20	29.2	23.34	23.20	-8.2	24,592	-0.03%
2022/10/25	4.3	22.64	1.1	22.70	22.80	3.2	24,368	0.01%
2022/10/24	25	22.80	0	0.00	22.85	25	24,346	0.10%
2022/10/21	6	23.06	9	22.99	22.95	-3	24,367	-0.01%
2022/10/20	9.4	22.16	5	22.40	22.55	4.4	24,420	0.02%
2022/10/19	19.2	22.64	0	0.00	22.50	19.2	24,148	0.08%
2022/10/18	24.1	22.94	9	22.96	23.00	15.1	24,006	0.06%
2022/10/17	14.2	23.14	15.8	23.10	23.10	-1.6	23,675	-0.01%
2022/10/14	41.6	23.67	5.1	23.81	23.55	36.5	23,619	0.15%
2022/10/13	39.9	23.70	1.1	24.40	23.75	38.8	23,349	0.17%
2022/10/12	2	24.45	0	0.00	24.60	2	22,797	0.01%
2022/10/11	36.7	24.60	0	0.00	24.40	36.7	22,867	0.16%
2022/10/07	16.1	25.33	0	0.00	25.30	16.1	22,305	0.07%
2022/10/06	4.5	25.27	0	0.00	25.45	4.5	22,453	0.02%
2022/10/05	12.2	25.35	0	0.00	25.25	12.2	22,312	0.05%
2022/10/04	3.1	25.34	0	0.00	25.30	3.1	22,603	0.01%
2022/10/03	9.1	25.38	15.4	25.40	25.35	-6.3	23,041	-0.03%
2022/09/30	5.6	25.87	7	26.00	25.75	-1.4	22,887	-0.01%
2022/09/29	6.2	26.01	1	26.00	26.10	5.2	22,759	0.02%
2022/09/28	2.2	26.04	4.6	26.06	26.10	-2.4	22,658	-0.01%
2022/09/27	8.2	26.27	0	0.00	26.15	8.2	22,376	0.04%
2022/09/26	10.2	26.47	0	0.00	26.35	10.2	22,217	0.05%
2022/09/23	8	26.79	0.2	26.90	26.75	7.8	22,276	0.04%
2022/09/22	28.5	26.82	0	0.00	26.80	28.5	22,245	0.13%
2022/09/21	0.6	27.40	9	27.30	27.30	-8.4	21,945	-0.04%
2022/09/20	0.6	27.45	0	0.00	27.40	0.6	21,898	0.00%
2022/09/19	0.2	27.50	2	27.50	27.40	-1.8	21,916	-0.01%
2022/09/16	4.3	27.36	2	27.53	27.40	2.3	21,998	0.01%
2022/09/15	5	27.46	3	27.55	27.55	2	21,723	0.01%
2022/09/14	17.3	27.50	1	27.50	27.40	16.3	21,826	0.07%
2022/09/13	3	27.78	0	0.00	27.75	3	21,825	0.01%
2022/09/12	1	27.50	1	27.65	27.75	0	21,909	0.00%
2022/09/08	0.2	27.45	1	27.40	27.50	-0.8	22,215	0.00%
2022/09/07	4.7	27.39	1	27.30	27.30	3.7	22,493	0.02%
2022/09/06	1	27.70	11.3	27.86	27.80	-10.3	22,502	-0.05%
2022/09/05	0.4	27.63	4	27.55	27.55	-3.6	22,607	-0.02%
2022/09/02	1	27.70	0	0.00	27.60	1	22,677	0.00%
2022/09/01	12.1	27.72	5	27.69	27.65	7.1	22,680	0.03%
2022/08/31	0.9	28.05	5.2	28.05	28.20	-4.3	22,507	-0.02%
2022/08/30	3.5	27.63	0	0.00	27.65	3.5	22,279	0.02%
2022/08/29	3.5	27.71	0	0.00	27.70	3.5	22,262	0.02%
2022/08/26	17.2	27.94	0	0.00	28.00	17.2	22,205	0.08%
2022/08/25	5.1	27.83	0	0.00	27.80	5.1	22,389	0.02%
2022/08/24	8	27.71	2	27.60	27.65	6	22,660	0.03%
2022/08/23	13.2	27.57	0.5	27.65	27.55	12.7	23,486	0.05%
2022/08/22	4.2	27.83	1	27.90	27.80	3.2	23,625	0.01%
2022/08/19	2.1	28.05	1	28.05	28.05	1.1	23,772	0.00%
2022/08/18	4.5	28.05	4	28.18	28.05	0.5	24,571	0.00%
2022/08/17	3.8	28.18	0	0.00	28.25	3.8	24,592	0.02%
2022/08/16	3	28.25	1	28.25	28.30	2	24,579	0.01%
2022/08/15	6	28.40	0	0.00	28.35	6	24,915	0.02%
2022/08/12	18.1	28.46	2.1	28.48	28.45	16	25,136	0.06%
2022/08/11	11.1	28.41	15	28.50	28.50	-3.9	25,489	-0.02%
2022/08/10	1	28.20	0.2	28.35	28.15	0.8	25,919	0.00%
2022/08/09	0.2	28.05	20.3	27.91	28.10	-20.1	26,201	-0.08%
2022/08/08	4.3	27.54	6.2	27.56	27.60	-1.9	26,293	-0.01%
2022/08/05	3.6	27.51	9.1	27.56	27.55	-5.5	26,864	-0.02%
2022/08/04	0.1	27.30	0	0.00	27.30	0.1	27,340	0.00%
2022/08/03	10.3	27.00	0	0.00	27.20	10.3	27,583	0.04%
2022/08/02	7.1	27.13	98	27.09	27.35	-90.9	28,013	-0.32%
2022/08/01	9.2	27.28	0	0.00	27.20	9.2	28,162	0.03%
2022/07/29	28.5	27.29	1	27.10	27.50	27.5	28,435	0.10%
2022/07/28	11.8	27.47	36	27.51	27.65	-24.2	28,289	-0.09%
2022/07/27	103.1	29.19	4	29.28	29.35	99.1	28,025	0.35%	大買/
2022/07/26	30	29.14	17	29.15	29.20	13	27,904	0.05%
2022/07/25	2	29.20	10	29.32	29.15	-8	27,790	-0.03%
2022/07/22	4	28.89	20	28.93	29.05	-16	27,909	-0.06%
2022/07/21	1	28.00	28	28.21	28.45	-27	27,922	-0.10%
2022/07/20	7	28.04	13	28.16	27.85	-6	27,933	-0.02%
2022/07/19	0.2	27.95	0	0.00	27.85	0.2	27,927	0.00%
2022/07/18	1	27.55	14	27.84	28.00	-13	28,027	-0.05%
2022/07/15	2.1	27.10	0.2	27.25	27.20	1.9	27,870	0.01%
2022/07/14	11.2	27.50	6	27.40	27.40	5.2	27,967	0.02%
2022/07/13	1	27.15	2.1	27.27	27.10	-1.1	27,947	0.00%
2022/07/12	30.3	26.45	28.1	26.41	26.50	2.2	28,125	0.01%
2022/07/11	60.8	27.20	29.7	27.15	27.05	31.1	27,990	0.11%
2022/07/08	9.3	28.50	5.1	28.66	28.30	4.3	28,352	0.02%
2022/07/07	11	28.48	14	28.55	28.60	-3	28,510	-0.01%
2022/07/06	9.2	28.77	0	0.00	28.60	9.2	28,719	0.03%
2022/07/05	5.1	29.00	2	29.10	29.05	3.1	29,133	0.01%
2022/07/04	4.3	29.06	10.2	29.25	28.95	-5.9	29,590	-0.02%
2022/07/01	5.1	28.94	38.7	28.82	29.10	-33.6	30,456	-0.11%
2022/06/30	23.1	29.15	1	29.00	29.00	22.1	30,507	0.07%
2022/06/29	1	29.40	2.7	29.41	29.40	-1.7	30,565	-0.01%
2022/06/28	7.4	29.55	0.6	29.75	29.70	6.8	30,665	0.02%
2022/06/27	4.5	29.88	7.2	29.83	29.70	-2.7	30,904	-0.01%
2022/06/24	5	29.60	0	0.00	29.65	5	31,025	0.02%
2022/06/23	0.2	29.23	4	29.41	29.40	-3.8	31,097	-0.01%
2022/06/22	29.3	29.11	3	29.08	28.95	26.3	30,976	0.08%
2022/06/21	5.1	29.17	7.3	29.50	29.50	-2.2	30,840	-0.01%
2022/06/20	17	29.13	18	29.25	29.00	-1	30,838	0.00%
2022/06/17	37.2	28.99	0	0.00	29.10	37.2	30,830	0.12%
2022/06/16	4.2	29.76	12.1	29.81	29.50	-7.9	30,482	-0.03%
2022/06/15	41.3	29.17	1	29.10	29.15	40.3	30,603	0.13%
2022/06/14	1	29.20	1	29.15	29.45	0	30,745	0.00%
2022/06/13	38.1	28.89	0	0.00	28.90	38.1	30,810	0.12%
2022/06/10	0.4	29.33	0	0.00	29.15	0.4	30,665	0.00%
2022/06/09	13.1	29.10	0	0.00	29.15	13.1	30,719	0.04%
2022/06/08	5.5	29.37	0.6	29.60	29.50	4.9	30,664	0.02%
2022/06/07	10.2	29.37	0	0.00	29.35	10.2	30,891	0.03%
2022/06/06	16.3	29.49	0	0.00	29.60	16.3	31,008	0.05%
2022/06/02	4.3	29.55	0	0.00	29.55	4.3	31,306	0.01%
2022/06/01	33.3	29.94	0	0.00	29.80	33.3	31,558	0.11%
2022/05/31	18.3	29.76	21.1	30.54	30.60	-2.8	31,353	-0.01%
2022/05/30	3.1	29.66	8	29.91	30.05	-4.9	30,566	-0.02%
2022/05/27	2	29.33	1	29.40	29.40	1	30,477	0.00%
2022/05/26	27.7	28.90	1.1	28.85	28.80	26.6	30,519	0.09%
2022/05/25	8.1	29.44	0.4	29.65	29.55	7.7	30,243	0.03%
2022/05/24	2	29.60	0.3	29.50	29.45	1.7	30,635	0.01%
2022/05/23	3	29.02	12.3	29.11	29.45	-9.3	30,589	-0.03%
2022/05/20	7.1	28.94	0	0.00	28.90	7.1	30,556	0.02%
2022/05/19	25	28.77	2.7	28.81	28.75	22.3	30,358	0.07%
2022/05/18	15.8	28.97	20.3	29.29	29.60	-4.6	29,968	-0.02%
2022/05/17	19.7	28.88	0.5	29.00	28.60	19.2	29,719	0.06%
2022/05/16	17.5	29.03	6.5	28.97	29.10	11	29,628	0.04%
2022/05/13	14.3	29.29	9	29.13	29.45	5.3	29,513	0.02%
2022/05/12	10.2	29.59	5	29.90	29.50	5.2	29,045	0.02%
2022/05/11	6	30.46	12	30.52	30.65	-6	28,676	-0.02%
2022/05/10	33	29.54	5	30.23	30.35	28	28,560	0.10%
2022/05/09	50.6	30.85	128	30.85	30.70	-77.4	28,178	-0.27%	大賣/
2022/05/06	10.6	31.48	42	31.37	31.80	-31.4	28,159	-0.11%
2022/05/05	12.3	32.20	4.3	32.14	32.10	8	28,325	0.03%
2022/05/04	7.2	32.59	9	32.54	32.40	-1.9	28,119	-0.01%
2022/05/03	128.3	32.95	0	33.00	32.70	128.3	28,203	0.45%	大買/鉅額交易
2022/04/29	1	33.45	28.7	33.68	33.85	-27.7	27,989	-0.10%
2022/04/28	3.2	33.09	50	33.29	33.30	-46.9	27,975	-0.17%
2022/04/27	5.4	33.11	37	33.11	33.20	-31.6	27,580	-0.11%
2022/04/26	32	32.78	65	33.37	33.45	-33	27,301	-0.12%
2022/04/25	20.2	32.46	4.1	32.61	32.45	16.1	26,959	0.06%
2022/04/22	42.1	32.26	1	32.85	33.00	41.1	26,784	0.15%
2022/04/21	2.1	32.20	2.6	32.22	32.20	-0.5	26,673	0.00%
2022/04/20	25.3	32.28	2.9	32.23	32.50	22.3	26,892	0.08%
2022/04/19	2.1	32.37	50.5	32.30	32.15	-48.4	26,908	-0.18%
2022/04/18	18.5	32.14	123.2	32.39	32.20	-104.7	26,963	-0.39%	大賣/鉅額交易
2022/04/15	2.6	33.38	1.2	33.34	33.30	1.4	26,415	0.01%
2022/04/14	83.2	33.89	10.4	34.15	33.35	72.8	26,342	0.28%
2022/04/13	15.3	35.40	16	35.24	35.25	-0.8	25,645	0.00%
2022/04/12	1.3	35.04	5.8	35.05	35.15	-4.5	25,441	-0.02%
2022/04/11	93	35.17	105.6	35.24	35.35	-12.6	25,024	-0.05%	大賣/
2022/04/08	125	34.09	61	34.77	34.85	64	24,284	0.26%	大買/
2022/04/07	139.3	34.13	174.8	34.64	33.75	-35.5	23,842	-0.15%	大買/大賣/
2022/04/06	135.1	33.47	29.4	33.55	34.05	105.7	22,977	0.46%	大買/鉅額交易
2022/04/01	4	33.00	15	33.00	33.00	-11	22,610	-0.05%
2022/03/31	4.9	33.10	25.3	33.05	33.05	-20.4	22,363	-0.09%
2022/03/30	15	32.65	134.8	32.67	32.85	-119.8	22,078	-0.54%	大賣/鉅額交易
2022/03/29	1	32.50	11	32.40	32.30	-10	21,769	-0.05%
2022/03/28	2.1	31.97	4.1	31.99	32.10	-1.9	21,517	-0.01%
2022/03/25	0.1	31.77	12	31.73	31.80	-11.9	21,349	-0.06%
2022/03/24	1.1	31.65	15	31.71	31.80	-14	21,255	-0.07%
2022/03/23	2.5	31.61	0.2	31.65	31.70	2.3	21,237	0.01%
2022/03/22	1	31.35	6.3	31.16	31.40	-5.3	20,979	-0.03%
2022/03/21	0.3	31.18	11	31.15	31.15	-10.7	20,700	-0.05%
2022/03/18	20.3	31.14	3.2	31.07	31.05	17.1	20,610	0.08%
2022/03/17	14	31.09	91.8	31.32	30.90	-77.8	20,246	-0.38%
2022/03/16	0.1	30.25	16.2	30.42	30.50	-16.1	19,838	-0.08%
2022/03/15	0	0.00	6.2	30.01	30.10	-6.2	19,599	-0.03%
2022/03/14	6	30.01	0	0.00	30.05	6	19,488	0.03%
2022/03/11	0	0.00	18	29.93	29.95	-18	19,522	-0.09%
2022/03/10	0	0.00	5.2	29.73	29.90	-5.2	19,461	-0.03%
2022/03/09	21	28.90	1.5	28.95	28.80	19.5	19,237	0.10%
2022/03/08	4	28.68	46	29.01	28.95	-42	19,069	-0.22%
2022/03/07	22.6	29.07	0	0.00	29.20	22.6	18,755	0.12%
2022/03/04	2.1	29.53	52	29.70	29.70	-50	18,877	-0.26%
2022/03/03	2	29.93	0	0.00	29.95	2	18,961	0.01%
2022/03/02	0.2	29.85	1	29.95	29.90	-0.9	19,008	0.00%
2022/03/01	1	29.80	1	29.45	29.80	0	18,859	0.00%
2022/02/25	53.4	29.24	14	29.25	29.45	39.4	19,000	0.21%
2022/02/24	23.9	29.53	3	29.40	29.60	20.9	18,467	0.11%
2022/02/23	6	29.95	0	0.00	30.00	6	18,052	0.03%
2022/02/22	25.3	29.87	0	0.00	30.00	25.3	18,132	0.14%
2022/02/21	8.2	30.10	3	30.20	30.20	5.2	17,846	0.03%
2022/02/18	5.2	30.45	1	30.40	30.35	4.2	17,825	0.02%
2022/02/17	7.2	30.54	0.5	30.58	30.50	6.7	17,913	0.04%
2022/02/16	7	30.64	15.2	30.66	30.65	-8.2	17,857	-0.05%
2022/02/15	4	30.30	0	0.00	30.25	4	17,736	0.02%
2022/02/14	1	30.15	21.6	30.21	30.35	-20.6	18,057	-0.11%
2022/02/11	0.6	30.12	0	0.00	30.40	0.6	18,304	0.00%
2022/02/10	1	30.15	5.3	30.20	30.30	-4.3	18,248	-0.02%
2022/02/09	1.5	30.17	13.3	30.29	30.35	-11.8	18,159	-0.07%
2022/02/08	20	30.25	25	30.11	30.10	-5	17,802	-0.03%
2022/02/07	7	29.47	96.1	29.63	29.95	-89.1	17,460	-0.51%
2022/01/26	4	28.95	7.3	28.97	29.00	-3.3	16,923	-0.02%
2022/01/25	3.3	28.51	3.1	28.77	28.85	0.2	16,852	0.00%
2022/01/24	8.1	28.52	2	28.68	28.85	6.1	16,611	0.04%
2022/01/21	3.3	28.71	0.3	28.80	28.85	3	16,652	0.02%
2022/01/20	3	28.87	0	0.00	28.95	3	16,580	0.02%
2022/01/19	21.2	29.00	5.1	29.10	29.00	16	16,539	0.10%
2022/01/18	1	29.35	36.1	29.28	29.20	-35.1	16,580	-0.21%
2022/01/17	2	29.20	19.8	29.16	29.20	-17.7	16,515	-0.11%
2022/01/14	3	29.28	31	29.40	29.50	-28	16,375	-0.17%
2022/01/13	8	29.56	28.1	29.69	29.90	-20.1	16,353	-0.12%
2022/01/12	3	29.10	31	29.20	29.40	-28	16,038	-0.17%
2022/01/11	37.1	29.20	21	29.20	29.30	16.1	15,830	0.10%
2022/01/10	1.1	28.81	1	28.90	28.95	0.1	15,589	0.00%
2022/01/07	28.5	28.91	37.1	28.94	28.95	-8.6	15,599	-0.06%
2022/01/06	26.1	28.45	32	28.45	28.55	-5.9	15,267	-0.04%
2022/01/05	1	28.10	7	28.20	28.20	-6	14,964	-0.04%
2022/01/04	10.1	28.05	0	0.00	28.10	10.1	15,078	0.07%
2022/01/03	90	28.11	2	28.10	28.00	88	15,109	0.58%
2021/12/30	1.1	28.05	0.4	28.05	28.05	0.7	15,184	0.00%
2021/12/29	31.6	28.00	23.2	28.05	28.05	8.4	15,235	0.06%
2021/12/28	0	0.00	29	27.98	28.00	-29	15,216	-0.19%
2021/12/27	3	27.90	2	27.90	27.95	1	15,232	0.01%
2021/12/24	0	0.00	1	27.90	27.95	-1	15,526	-0.01%
2021/12/23	0	0.00	3.9	27.86	27.90	-3.9	15,713	-0.02%
2021/12/22	1.8	27.90	1	27.90	27.90	0.8	15,935	0.00%
2021/12/21	0.1	27.85	9	27.80	27.95	-8.9	15,970	-0.06%
2021/12/17	0.1	27.95	36.2	27.91	28.00	-36.1	16,162	-0.22%
2021/12/16	0	0.00	0.1	27.75	27.85	-0.1	16,103	0.00%
2021/12/15	1.4	27.73	0.4	27.80	27.70	1	16,649	0.01%
2021/12/14	5	27.79	40	27.73	27.75	-35	17,018	-0.21%
2021/12/13	5	28.00	1.1	27.95	27.85	4	17,039	0.02%
2021/12/10	10	27.95	2	28.00	27.95	8	16,974	0.05%
2021/12/08	13	27.98	10	28.00	28.00	3	17,096	0.02%
2021/12/07	7.2	27.87	2	28.00	28.00	5.2	17,150	0.03%
2021/12/06	0	0.00	0.5	27.90	27.90	-0.5	17,161	0.00%
2021/12/03	10.3	27.80	0	0.00	27.85	10.3	17,375	0.06%
2021/12/02	12	27.41	0	0.00	27.70	12	17,391	0.07%
2021/12/01	1.6	27.18	1	27.35	27.55	0.6	17,536	0.00%
2021/11/30	1.8	27.32	0	0.00	26.95	1.8	17,713	0.01%
2021/11/29	22	27.32	11	27.20	27.20	11	17,555	0.06%
2021/11/26	1	27.55	0	0.00	27.60	1	18,159	0.01%
2021/11/25	1.9	27.92	1.3	27.85	27.90	0.6	19,582	0.00%
2021/11/24	12.6	28.15	15	27.96	28.00	-2.4	20,638	-0.01%
2021/11/23	1	27.30	0	0.00	27.40	1	21,097	0.00%
2021/11/22	1.1	27.22	3	27.30	27.50	-1.9	21,440	-0.01%
2021/11/19	0	0.00	6.7	27.75	27.65	-6.7	21,606	-0.03%
2021/11/18	71	27.90	18	27.86	27.95	53	22,181	0.24%
2021/11/17	4	27.85	5	27.92	27.95	-1	22,368	0.00%
2021/11/16	14	27.90	0	0.00	27.90	14	22,525	0.06%
2021/11/15	0.5	27.80	5.2	27.93	27.95	-4.7	22,819	-0.02%
2021/11/12	6.5	27.60	30	27.65	27.60	-23.5	22,868	-0.10%
2021/11/11	10.5	27.65	101.3	27.59	27.75	-90.8	23,019	-0.39%	大賣/
2021/11/10	4	27.35	232.5	27.35	27.35	-228.5	22,766	-1.00%	大賣/鉅額交易
2021/11/09	6.2	26.85	1.4	26.86	27.00	4.8	22,490	0.02%
2021/11/08	0	0.00	3	26.90	26.90	-3	22,524	-0.01%
2021/11/05	1	26.70	7.1	26.71	26.80	-6.1	22,508	-0.03%
2021/11/04	0	0.00	2.3	26.74	26.70	-2.3	22,650	-0.01%
2021/11/03	1	26.70	0	0.00	26.70	1	22,821	0.00%
2021/11/02	0	0.00	5	26.74	26.70	-5	22,957	-0.02%
2021/11/01	0.5	26.65	5	26.65	26.65	-4.5	23,062	-0.02%
2021/10/29	1	26.50	1.1	26.46	26.55	-0.1	23,108	0.00%
2021/10/28	2.8	26.65	0.4	26.65	26.60	2.5	22,959	0.01%
2021/10/26	15	26.65	14.4	26.54	26.65	0.6	23,197	0.00%
2021/10/25	1	26.35	1	26.45	26.35	0	23,185	0.00%
2021/10/22	0	0.00	0.6	26.45	26.45	-0.6	23,368	0.00%
2021/10/21	0	26.45	10.1	26.42	26.50	-10.1	23,477	-0.04%
2021/10/20	1.8	26.27	3.2	26.30	26.30	-1.4	23,426	-0.01%
2021/10/19	1	26.25	3.4	26.24	26.25	-2.4	23,572	-0.01%
2021/10/18	10	26.20	20	26.25	26.20	-10	23,748	-0.04%
2021/10/15	10.5	26.20	1.1	26.20	26.20	9.4	23,849	0.04%
2021/10/14	2	26.15	4	26.25	26.10	-2	23,979	-0.01%
2021/10/13	5	26.20	7	26.15	26.15	-2	24,116	-0.01%
2021/10/12	18.1	25.96	1	26.15	26.15	17.1	24,346	0.07%
2021/10/08	5	26.01	0.1	26.10	26.00	4.9	24,156	0.02%
2021/10/07	0	0.00	27	26.16	26.25	-27	24,320	-0.11%
2021/10/06	4	25.95	4.3	25.99	26.05	-0.3	24,491	0.00%
2021/10/05	133.5	25.95	0	0.00	25.90	133.5	24,529	0.54%	大買/鉅額交易
2021/10/04	1.1	26.01	6	26.04	26.00	-4.9	24,580	-0.02%
2021/10/01	16	26.03	0.7	26.13	26.10	15.3	24,614	0.06%
2021/09/30	3.1	26.29	41.2	26.30	26.30	-38.2	24,461	-0.16%
2021/09/29	5	26.24	0	0.00	26.35	5	24,349	0.02%
2021/09/27	1	26.45	0	0.00	26.40	1	24,322	0.00%
2021/09/24	1	26.35	0.1	26.45	26.30	1	24,287	0.00%
2021/09/23	3	26.10	11	26.12	26.25	-8	24,375	-0.03%
2021/09/22	8.6	25.91	2	25.90	25.90	6.6	24,477	0.03%
2021/09/16	0	0.00	1	26.30	26.35	-1	23,797	0.00%
2021/09/14	1.1	26.42	0	0.00	26.35	1.1	23,843	0.00%
2021/09/13	8	26.25	4	26.25	26.30	4	23,811	0.02%
2021/09/10	3.5	26.30	0	0.00	26.30	3.5	23,932	0.01%
2021/09/09	1	26.15	4	26.15	26.25	-3	24,207	-0.01%
2021/09/08	2.2	26.18	15	26.22	26.25	-12.8	24,179	-0.05%
2021/09/07	8	26.17	10	26.15	26.25	-2	24,088	-0.01%
2021/09/06	8	26.23	0	0.00	26.25	8	23,993	0.03%
2021/09/03	1	26.20	3	26.15	26.30	-2	23,818	-0.01%
2021/09/02	1	26.15	7	26.16	26.25	-6	23,598	-0.03%
2021/09/01	53.5	26.06	2	26.08	26.05	51.5	23,230	0.22%
2021/08/31	37.1	26.07	41.4	26.08	26.60	-4.3	22,507	-0.02%
2021/08/30	112.2	27.82	77	27.83	27.85	35.1	20,942	0.17%	大買/
2021/08/27	36.1	27.56	75.1	27.55	27.70	-39	19,846	-0.20%
2021/08/26	5	27.35	10	27.36	27.40	-5	19,041	-0.03%
2021/08/25	0	0.00	21	27.34	27.35	-21	18,798	-0.11%
2021/08/24	22	27.06	32.1	27.09	27.30	-10.1	18,566	-0.05%
2021/08/23	2	26.90	0	0.00	26.90	2	17,996	0.01%
2021/08/20	3	26.85	2	26.90	26.85	1	17,928	0.01%
2021/08/19	1.5	26.90	0.1	26.95	26.95	1.4	18,302	0.01%
2021/08/18	3	26.92	28	26.89	27.00	-25	17,916	-0.14%
2021/08/17	2	26.65	60.1	26.89	26.95	-58.1	17,749	-0.33%
2021/08/16	1	26.70	12	26.68	26.70	-11	17,505	-0.06%
2021/08/13	0.2	26.85	35	26.86	26.95	-34.8	17,345	-0.20%
2021/08/12	2	27.00	0	0.00	27.00	2	17,308	0.01%
2021/08/11	1	26.95	8.1	26.91	27.00	-7.1	17,244	-0.04%
2021/08/10	40	26.81	13	26.95	27.00	27	17,443	0.15%
2021/08/09	30	26.80	1	26.90	26.90	29	18,082	0.16%
2021/08/06	30	26.85	31	26.90	26.85	-1	18,103	-0.01%
2021/08/05	0	0.00	3.2	26.90	26.90	-3.2	18,629	-0.02%
2021/08/04	0	0.00	2.1	26.90	26.90	-2.1	20,131	-0.01%
2021/08/03	0	0.00	3	26.87	26.95	-3	20,465	-0.01%
2021/08/02	1.7	26.81	22.6	26.82	26.90	-21	20,712	-0.10%
2021/07/30	50	26.55	66	26.64	26.50	-16	20,574	-0.08%
2021/07/29	0	0.00	65	26.54	26.60	-65	20,545	-0.32%
2021/07/28	72.1	26.40	66	26.48	26.50	6.1	20,655	0.03%
2021/07/27	60.1	26.45	5	26.50	26.50	55.1	21,197	0.26%
2021/07/26	90	26.59	3	26.55	26.50	87	21,430	0.41%
2021/07/23	1	26.50	30	26.55	26.60	-29	21,524	-0.13%
2021/07/22	3	26.40	148	26.41	26.45	-145	21,421	-0.68%	大賣/鉅額交易
2021/07/21	4	26.34	38.6	26.32	26.35	-34.6	21,320	-0.16%
2021/07/20	12.1	26.35	47	26.36	26.40	-34.9	21,381	-0.16%
2021/07/19	7	26.35	15	26.36	26.40	-8	21,433	-0.04%
2021/07/16	29	26.42	15	26.47	26.50	14	21,724	0.06%
2021/07/15	0	0.00	14.4	26.40	26.35	-14.4	21,674	-0.07%
2021/07/14	0	0.00	1	26.30	26.30	-1	21,797	0.00%
2021/07/13	1	26.30	24.2	26.27	26.25	-23.2	21,942	-0.11%
2021/07/12	11	26.25	28	26.25	26.25	-17	22,083	-0.08%
2021/07/09	10.2	26.08	3.1	26.15	26.20	7.1	22,478	0.03%
2021/07/08	0.4	26.15	16	26.12	26.20	-15.6	22,743	-0.07%
2021/07/07	53	26.06	7	26.10	26.15	46	22,891	0.20%
2021/07/06	15	26.10	49	26.18	26.15	-34	23,074	-0.15%
2021/07/05	12	26.03	6	26.00	26.05	6	23,161	0.03%
2021/07/02	10	26.00	35.8	25.95	26.00	-25.7	23,201	-0.11%
2021/07/01	24	26.13	5	26.05	26.00	19	23,204	0.08%
2021/06/30	36.1	26.28	6	26.23	26.30	30.1	23,240	0.13%
2021/06/29	22	26.07	71	26.19	26.15	-49	23,187	-0.21%
2021/06/28	16	26.27	71	26.25	26.25	-55	23,308	-0.24%
2021/06/25	6	26.16	10	26.03	26.15	-4	23,499	-0.02%
2021/06/24	3	25.92	21	25.95	25.95	-18	23,579	-0.08%
2021/06/23	10	25.65	4	25.60	25.90	6	23,683	0.03%
2021/06/22	30	25.50	21	25.50	25.40	9	23,735	0.04%
2021/06/21	25.4	25.42	10	25.45	25.45	15.4	23,739	0.06%
2021/06/18	34	25.54	0	0.00	25.50	34	23,754	0.14%
2021/06/17	5.7	25.53	0	0.00	25.65	5.7	23,584	0.02%
2021/06/16	25	25.69	0	0.00	25.60	25	23,962	0.10%
2021/06/15	15	25.70	16	25.75	25.75	-1	23,927	0.00%
2021/06/10	13.2	25.84	18.4	25.79	25.85	-5.2	24,358	-0.02%
2021/06/09	12	25.79	2	25.70	25.70	10	24,614	0.04%
2021/06/08	4.1	25.78	0	0.00	25.95	4.1	24,734	0.02%
2021/06/04	0	0.00	2	25.87	25.95	-2	25,575	-0.01%
2021/06/03	5	25.90	20.1	25.95	25.95	-15.1	26,131	-0.06%
2021/06/02	6	25.93	9	25.98	26.00	-3	26,310	-0.01%
2021/06/01	6	25.77	7.8	25.71	25.90	-1.8	26,357	-0.01%
2021/05/31	3	25.40	0	0.00	25.55	3	26,612	0.01%
2021/05/28	2	25.35	0.2	25.50	25.40	1.8	26,718	0.01%
2021/05/27	34.4	25.41	9	25.37	25.30	25.4	26,841	0.09%
2021/05/25	21	25.35	0	0.00	25.40	21	27,379	0.08%
2021/05/24	2	25.30	4.1	25.30	25.25	-2	27,482	-0.01%
2021/05/21	2	25.40	0	0.00	25.45	2	27,796	0.01%
2021/05/20	23	25.21	1	25.25	25.25	22	27,902	0.08%
2021/05/19	9.7	25.52	1	25.50	25.40	8.7	27,954	0.03%
2021/05/18	327	25.53	265	25.36	25.60	62	28,091	0.22%	大買/大賣/
2021/05/17	99	24.97	59.1	24.98	24.95	39.9	28,481	0.14%
2021/05/14	63	25.48	7.2	25.52	25.55	55.8	27,862	0.20%
2021/05/13	115	24.97	3.4	25.43	25.35	111.6	27,860	0.40%	大買/鉅額交易
2021/05/12	56.1	25.23	49.6	25.82	25.40	6.5	27,438	0.02%
2021/05/11	70.1	26.26	5.6	26.39	26.25	64.5	26,033	0.25%
2021/05/10	1	26.75	3	26.80	26.80	-2	25,839	-0.01%
2021/05/07	20.1	26.61	15	26.64	26.65	5.1	26,540	0.02%
2021/05/06	0	0.00	17	26.59	26.60	-17	26,979	-0.06%
2021/05/05	15	26.26	14	26.30	26.30	1	27,096	0.00%
2021/05/04	21.2	26.08	55	26.25	26.25	-33.8	27,266	-0.12%
2021/05/03	56	26.68	22.1	26.74	26.60	33.9	26,904	0.13%
2021/04/29	32.9	26.86	4	26.85	26.95	28.9	27,035	0.11%
2021/04/28	3	26.87	0	0.00	26.95	3	27,148	0.01%
2021/04/27	5.1	26.85	5	26.85	27.00	0.1	27,701	0.00%
2021/04/26	2.7	26.92	3	26.98	27.00	-0.3	27,763	0.00%
2021/04/23	8	26.64	13.5	26.72	26.80	-5.5	27,879	-0.02%
2021/04/22	52.2	26.88	11	26.90	26.85	41.2	27,868	0.15%
2021/04/21	7.2	27.04	12	27.06	27.00	-4.8	27,647	-0.02%
2021/04/20	27.5	27.11	25	27.12	27.20	2.5	27,540	0.01%
2021/04/19	55.9	27.05	121.7	27.18	27.25	-65.8	27,496	-0.24%	大賣/
2021/04/16	12	26.94	13	26.89	26.95	-1	27,294	0.00%
2021/04/15	3	26.80	15.8	26.78	26.90	-12.8	27,286	-0.05%
2021/04/14	8	26.29	35.2	26.30	26.35	-27.2	26,924	-0.10%
2021/04/13	88	26.26	6	26.25	26.25	82	26,728	0.31%
2021/04/12	20	26.13	18.2	26.15	26.20	1.8	26,557	0.01%
2021/04/09	0	0.00	12	26.20	26.15	-12	26,466	-0.05%
2021/04/08	20	26.11	1.2	26.16	26.20	18.8	26,487	0.07%
2021/04/07	8	26.14	27.5	26.14	26.15	-19.5	26,720	-0.07%
2021/04/06	8	26.09	2.1	26.15	26.10	5.9	26,731	0.02%
2021/04/01	35	26.06	1	26.10	26.10	34	26,703	0.13%
2021/03/31	57	26.13	0	0.00	26.10	57	26,666	0.21%
2021/03/30	7.1	26.10	2	26.10	26.20	5.1	26,416	0.02%
2021/03/29	108	26.20	7	26.20	26.20	101	26,210	0.39%	大買/鉅額交易
2021/03/26	9	26.07	36	26.13	26.20	-27	26,057	-0.10%
2021/03/25	4.3	26.05	1.9	26.10	26.05	2.4	25,970	0.01%
2021/03/24	1	25.95	2	25.95	26.00	-1	25,933	0.00%
2021/03/23	6	25.98	6	25.98	25.90	0	26,008	0.00%
2021/03/22	40.7	25.95	1	26.00	25.95	39.7	25,951	0.15%
2021/03/19	7	25.92	0	0.00	26.05	7	26,046	0.03%
2021/03/18	51.2	26.10	8.2	26.11	26.10	43	25,737	0.17%
2021/03/17	13.4	26.08	5	26.10	26.00	8.4	25,731	0.03%
2021/03/16	38.7	26.15	4	26.16	26.20	34.7	25,656	0.14%
2021/03/15	20.3	25.98	28	26.03	26.10	-7.7	25,622	-0.03%
2021/03/12	3.2	25.81	6	25.93	25.95	-2.8	25,843	-0.01%
2021/03/11	141	26.08	134	26.13	25.90	7	25,925	0.03%	大買/大賣/
2021/03/10	16	26.01	35	25.99	26.00	-19	25,775	-0.07%
2021/03/09	7	25.57	94.2	25.61	25.70	-87.2	25,339	-0.34%
2021/03/08	11	25.23	18	25.20	25.15	-7	25,064	-0.03%
2021/03/05	13	25.15	31.2	25.03	25.05	-18.2	25,058	-0.07%
2021/03/04	12.2	25.03	0	0.00	25.10	12.2	25,593	0.05%
2021/03/03	10	25.26	5.6	25.30	25.25	4.4	25,461	0.02%
2021/03/02	2	25.30	13	25.50	25.15	-11	25,283	-0.04%
2021/02/26	54.8	25.30	2	25.53	25.25	52.8	25,295	0.21%
2021/02/25	11.1	25.50	49.5	25.60	25.75	-38.4	24,685	-0.16%
2021/02/24	10	25.43	126	25.36	25.35	-116	24,484	-0.47%	大賣/鉅額交易
2021/02/23	22	25.13	20	25.13	25.25	2	24,729	0.01%
2021/02/22	17	24.86	4.5	24.98	24.85	12.5	24,809	0.05%
2021/02/19	2	24.83	22	24.85	24.90	-20	25,091	-0.08%
2021/02/18	15.2	24.91	46.2	24.85	24.90	-31	25,108	-0.12%
2021/02/17	4.1	24.63	12	24.81	24.70	-7.9	25,169	-0.03%
2021/02/05	26	24.01	17	24.10	24.10	9	24,668	0.04%
2021/02/04	12	24.07	7	24.09	24.00	5	24,738	0.02%
2021/02/03	23	24.04	2	24.10	23.95	21	25,528	0.08%
2021/02/02	9	24.07	5	24.14	24.10	4	25,657	0.02%
2021/02/01	17.3	23.83	3.2	23.86	23.90	14.1	25,792	0.05%
2021/01/29	41.2	23.79	17	23.90	23.60	24.2	25,749	0.09%
2021/01/28	36	24.02	3	24.05	24.00	33	24,919	0.13%
2021/01/27	5	24.21	1	24.20	24.20	4	24,495	0.02%
2021/01/26	23	24.10	20	24.10	24.10	3	24,330	0.01%
2021/01/25	16	24.19	1.2	24.19	24.25	14.8	24,011	0.06%
2021/01/22	45	24.32	1	24.35	24.30	44	24,061	0.18%
2021/01/21	53	24.58	3	24.60	24.50	50	23,998	0.21%
2021/01/20	51	24.67	1	24.65	24.55	50	23,734	0.21%
2021/01/19	3.7	24.90	0	0.00	24.90	3.7	23,204	0.02%
2021/01/18	72	24.90	1	24.90	24.90	71	23,246	0.31%
2021/01/15	8	25.08	21	25.10	25.00	-13	23,093	-0.06%
2021/01/14	8	25.19	10	25.15	25.20	-2	23,056	-0.01%
2021/01/13	3	25.35	15.1	25.43	25.30	-12.1	23,141	-0.05%
2021/01/12	4.9	25.30	60	25.30	25.30	-55.1	23,295	-0.24%
2021/01/11	10	25.50	25	25.45	25.50	-15	23,462	-0.06%
2021/01/08	4	25.18	34.1	25.25	25.50	-30.1	23,573	-0.13%
2021/01/07	18.1	25.21	24.3	25.20	25.20	-6.3	23,465	-0.03%
2021/01/06	20	25.20	7	25.12	25.20	13	23,392	0.06%
2021/01/05	2	25.30	0	0.00	25.30	2	23,250	0.01%
2021/01/04	8	25.27	5	25.35	25.35	3	23,389	0.01%
2020/12/31	11	25.50	6.1	25.45	25.55	4.9	23,478	0.02%
2020/12/30	29.1	25.39	19	25.15	25.70	10.1	23,358	0.04%
2020/12/29	30	24.93	4	24.99	25.00	26	23,076	0.11%
2020/12/28	3	24.93	2.3	24.95	24.95	0.7	23,218	0.00%
2020/12/25	5	24.99	0	0.00	25.00	5	23,198	0.02%
2020/12/24	4	25.00	0	0.00	24.95	4	23,221	0.02%
2020/12/23	15	25.01	3	25.00	24.95	12	23,360	0.05%
2020/12/22	4	25.14	0	0.00	25.00	4	23,614	0.02%
2020/12/21	2	25.13	1	25.25	25.30	1	24,413	0.00%
2020/12/18	5	25.20	0	0.00	25.15	5	24,630	0.02%
2020/12/17	3	25.27	13.2	25.31	25.30	-10.2	25,044	-0.04%
2020/12/16	4	25.18	0	0.00	25.25	4	25,276	0.02%
2020/12/15	21.3	24.89	0.4	24.95	24.85	20.9	25,416	0.08%
2020/12/14	8	25.03	38.7	25.10	25.00	-30.7	25,176	-0.12%
2020/12/11	8.1	25.05	0	0.00	25.10	8.1	25,001	0.03%
2020/12/10	4.1	25.03	1	25.05	25.00	3.1	24,867	0.01%
2020/12/09	16.3	25.01	5.5	25.04	25.10	10.8	24,773	0.04%
2020/12/08	7.5	24.95	10.5	25.00	25.05	-3	24,550	-0.01%
2020/12/07	5	25.20	4	25.20	25.15	1	24,111	0.00%
2020/12/04	22	25.39	4	25.33	25.40	18	24,198	0.07%
2020/12/03	3.1	25.19	70	25.25	25.25	-66.9	24,136	-0.28%
2020/12/02	18	25.18	57	25.25	25.30	-39	24,269	-0.16%
2020/12/01	8	25.19	0	0.00	25.30	8	24,275	0.03%
2020/11/30	72.3	25.37	40	25.45	25.15	32.3	24,224	0.13%
2020/11/27	8	25.41	1	25.45	25.45	7	24,017	0.03%
2020/11/26	14.2	25.48	3	25.50	25.55	11.2	24,056	0.05%
2020/11/25	137.1	25.66	2	25.65	25.40	135.1	24,236	0.56%	大買/鉅額交易
2020/11/24	17.2	25.65	0	0.00	25.75	17.2	24,014	0.07%
2020/11/23	6.3	25.57	1.4	25.61	25.60	4.9	23,973	0.02%
2020/11/20	35.7	25.41	6	25.40	25.35	29.7	23,919	0.12%
2020/11/19	26.2	25.55	75	25.50	25.65	-48.8	23,463	-0.21%
2020/11/18	3.1	25.90	47	25.91	25.85	-43.9	23,071	-0.19%
2020/11/17	7	25.96	0	0.00	26.10	7	22,736	0.03%
2020/11/16	16	26.17	1	26.00	26.15	15	23,108	0.06%
2020/11/13	8	25.96	2	26.00	26.10	6	23,188	0.03%
2020/11/12	12	26.20	7.1	26.14	26.15	4.9	23,264	0.02%
2020/11/11	122	26.19	79	26.40	26.50	43	23,204	0.19%	大買/
2020/11/10	10.1	25.78	9.2	25.72	25.80	0.9	22,260	0.00%
2020/11/09	2	25.30	1	25.40	25.45	1	21,970	0.00%
2020/11/06	1.1	25.20	2	25.20	25.30	-0.9	21,709	0.00%
2020/11/05	11.4	25.04	44	24.95	25.05	-32.6	21,637	-0.15%
2020/11/04	26.3	24.86	8	24.91	24.85	18.3	21,638	0.08%
2020/11/03	0	0.00	4.8	24.83	24.90	-4.8	21,556	-0.02%
2020/11/02	42.4	24.30	0	0.00	24.60	42.4	21,661	0.20%
2020/10/30	57.2	24.30	1	24.35	24.30	56.2	21,827	0.26%
2020/10/29	26.3	24.39	8	24.51	24.35	18.3	21,638	0.08%
2020/10/28	5.2	24.68	3	24.65	24.70	2.2	21,705	0.01%
2020/10/27	21	24.75	8	24.75	24.75	13	21,812	0.06%
2020/10/26	6.6	24.96	16.5	24.94	24.95	-9.8	22,009	-0.04%
2020/10/23	18	24.71	0.1	24.85	24.75	17.9	22,506	0.08%
2020/10/22	10	24.61	8.2	24.80	24.80	1.8	25,008	0.01%
2020/10/21	15.8	24.57	8	24.55	24.50	7.8	26,046	0.03%
2020/10/20	11	24.63	14.3	24.64	24.70	-3.3	26,460	-0.01%
2020/10/19	26	24.83	2.1	24.81	24.75	23.9	26,540	0.09%
2020/10/16	13	24.93	3	24.90	24.90	10	26,756	0.04%
2020/10/15	14	25.00	7	25.02	25.05	7	26,830	0.03%
2020/10/14	4	25.10	70	25.10	25.15	-66	26,846	-0.25%
2020/10/13	4	25.16	0	0.00	25.15	4	27,029	0.01%
2020/10/12	7	25.14	0	0.00	25.35	7	27,217	0.03%
2020/10/08	26	25.35	2	25.30	25.35	24	27,219	0.09%
2020/10/06	2	25.68	0.1	25.85	25.75	1.9	27,617	0.01%
2020/10/05	55	25.50	0.1	25.65	25.45	54.9	27,813	0.20%
2020/09/30	7	25.69	0	0.00	25.60	7	27,790	0.03%
2020/09/29	8	25.85	0	0.00	25.80	8	27,958	0.03%
2020/09/28	19	25.84	0	0.00	25.90	19	28,192	0.07%
2020/09/25	30	25.31	13	25.41	25.30	17	28,384	0.06%
2020/09/24	99	24.94	30	24.87	24.90	69	28,287	0.24%
2020/09/23	12	25.55	146	25.54	25.55	-134	27,546	-0.49%	大賣/鉅額交易
2020/09/22	51	25.65	31	25.65	25.60	20	27,331	0.07%
2020/09/21	27	26.09	42	26.05	26.05	-15	27,043	-0.06%
2020/09/18	11.8	26.54	3.2	26.52	26.40	8.6	26,918	0.03%
2020/09/17	5	26.50	1	26.55	26.60	4	26,755	0.01%
2020/09/16	3	26.63	94	26.60	26.70	-91	26,831	-0.34%
2020/09/15	8	26.54	4	26.59	26.60	4	26,935	0.01%
2020/09/14	17	26.59	0.2	26.70	26.60	16.8	27,256	0.06%
2020/09/11	2	26.60	8	26.56	26.70	-6	27,304	-0.02%
2020/09/10	6	26.63	1.3	26.67	26.70	4.7	27,557	0.02%
2020/09/09	10.6	26.40	70.2	26.38	26.60	-59.6	27,873	-0.21%
2020/09/08	9.6	26.57	0	0.00	26.60	9.6	27,947	0.03%
2020/09/07	12.2	26.62	14	26.59	26.70	-1.8	28,718	-0.01%
2020/09/04	74.2	26.70	68.2	26.65	26.65	6	29,062	0.02%
2020/09/03	30	26.84	3.2	26.90	26.85	26.9	29,103	0.09%
2020/09/02	57.2	26.86	6.1	26.88	26.90	51.1	29,261	0.17%
2020/09/01	9.2	27.04	3.4	27.07	27.20	5.8	29,059	0.02%
2020/08/31	28	27.10	3	27.15	27.20	25	29,157	0.09%
2020/08/28	2.2	27.19	4	27.21	27.20	-1.8	29,474	-0.01%
2020/08/27	4	27.16	12.8	27.17	27.20	-8.8	29,939	-0.03%
2020/08/26	12	27.28	164.3	27.29	27.35	-152.3	30,396	-0.50%	大賣/鉅額交易
2020/08/25	2	27.10	9	27.31	27.25	-7	30,506	-0.02%
2020/08/24	7	27.13	0	0.00	27.05	7	31,756	0.02%
2020/08/21	0	0.00	16.1	27.38	27.40	-16.1	32,195	-0.05%
2020/08/20	47	27.03	57	26.97	27.05	-10	32,276	-0.03%
2020/08/19	13	27.81	9.5	27.73	27.55	3.5	32,031	0.01%
2020/08/18	11	27.42	18	27.37	27.50	-7	31,835	-0.02%
2020/08/17	2	27.05	7	27.10	27.10	-5	32,140	-0.02%
2020/08/14	8	26.88	1	26.85	26.95	7	32,209	0.02%
2020/08/13	1	26.95	27	26.95	27.00	-26	32,374	-0.08%
2020/08/12	15	26.84	23	26.84	26.85	-8	32,598	-0.02%
2020/08/11	15	26.91	8	26.94	26.85	7	32,816	0.02%
2020/08/10	11	26.88	15	26.85	26.85	-4	32,858	-0.01%
2020/08/07	90.2	26.95	0	0.00	26.90	90.2	32,913	0.27%
2020/08/06	32.8	26.91	45	27.00	27.00	-12.2	33,007	-0.04%
2020/08/05	58	26.92	12	26.93	26.90	46	33,092	0.14%
2020/08/04	1	27.00	20	27.02	27.10	-19	33,189	-0.06%
2020/08/03	27.3	26.87	11	26.85	26.80	16.3	33,177	0.05%
2020/07/31	21	27.13	0	0.00	27.10	21	32,897	0.06%
2020/07/30	18	27.14	20	27.19	27.25	-2	32,868	-0.01%
2020/07/29	63	27.39	50.5	27.31	27.20	12.5	32,705	0.04%
2020/07/28	156	26.60	666	26.67	26.95	-510	32,413	-1.57%	大買/大賣/鉅額交易
2020/07/27	102	28.93	28	28.96	28.95	74	30,383	0.24%	大買/
2020/07/24	69	28.93	17.4	28.98	28.95	51.6	29,551	0.17%
2020/07/23	52	29.10	11.7	29.10	29.10	40.3	29,042	0.14%
2020/07/22	17	29.06	2	29.05	29.20	15	28,988	0.05%
2020/07/21	0	0.00	20	29.26	29.25	-20	28,612	-0.07%
2020/07/20	16	29.17	50	29.17	29.25	-34	28,624	-0.12%
2020/07/17	25	29.20	107	29.10	29.15	-82	28,770	-0.29%	大賣/
2020/07/16	2	29.00	65	28.93	28.95	-63	29,162	-0.22%
2020/07/15	32	28.95	94	28.85	28.85	-62	29,174	-0.21%
2020/07/14	56	28.90	0.4	28.85	28.80	55.6	29,484	0.19%
2020/07/13	41	28.79	32	28.64	28.80	9	29,705	0.03%
2020/07/10	64	28.26	19	28.17	28.30	45	29,897	0.15%
2020/07/09	17	28.38	0.4	28.40	28.30	16.6	30,300	0.05%
2020/07/08	32	28.39	6	28.40	28.45	26	30,544	0.09%
2020/07/07	7	28.25	12	28.38	28.30	-5	30,728	-0.02%
2020/07/06	11	28.33	46	28.30	28.40	-35	31,080	-0.11%
2020/07/03	8	28.07	16	28.10	28.10	-8	31,273	-0.03%
2020/07/02	16	28.03	1	28.05	28.05	15	31,621	0.05%
2020/07/01	6	27.98	11	27.99	28.00	-5	32,269	-0.02%
2020/06/30	41	27.80	0	0.00	27.80	41	32,596	0.13%
2020/06/29	17	27.72	0	0.00	27.80	17	32,870	0.05%
2020/06/24	12	28.00	4	27.98	27.95	8	33,276	0.02%
2020/06/23	9	27.93	9	27.89	27.95	0	34,143	0.00%
2020/06/22	14	27.72	3	27.78	27.80	11	34,936	0.03%
2020/06/19	15	27.82	0	0.00	27.80	15	36,670	0.04%
2020/06/18	16	27.88	2	27.90	28.00	14	37,548	0.04%
2020/06/17	21	27.94	50	27.90	28.05	-29	38,448	-0.08%
2020/06/16	15	28.00	14	28.01	28.05	1	41,134	0.00%
2020/06/15	27	27.62	0	0.00	27.50	27	44,287	0.06%
2020/06/12	157	27.66	35	27.44	27.65	122	46,443	0.26%	大買/鉅額交易
2020/06/11	32	28.16	126	28.14	28.00	-94	48,087	-0.20%	大賣/
2020/06/10	74	28.25	115	28.26	28.35	-41	48,827	-0.08%	大賣/
2020/06/09	25	28.10	9	28.10	28.20	16	50,493	0.03%
2020/06/08	111	28.10	4.8	28.11	28.10	106.2	52,153	0.20%	大買/鉅額交易
2020/06/05	32	27.99	50	28.05	28.00	-18	52,394	-0.03%
2020/06/04	64	27.98	107	28.09	28.10	-43	52,914	-0.08%	大賣/
2020/06/03	63	28.10	176	28.08	28.20	-113	53,442	-0.21%	大賣/鉅額交易
2020/06/02	64	27.31	13	27.40	27.55	51	53,144	0.10%
2020/06/01	23	27.05	3	27.05	27.05	20	52,883	0.04%
2020/05/29	26	26.71	13	26.89	26.65	13	52,809	0.02%
2020/05/28	35	26.83	9	26.83	26.80	26	51,720	0.05%
2020/05/27	51	26.91	0	0.00	26.95	51	51,943	0.10%
2020/05/26	9	26.98	8	26.94	26.90	1	52,311	0.00%
2020/05/25	35	26.75	12	26.66	26.85	23	52,400	0.04%
2020/05/22	60	26.81	0	0.00	26.75	60	52,542	0.11%
2020/05/21	11.3	27.00	35	27.04	27.00	-23.8	52,286	-0.05%
2020/05/20	91	27.04	3	26.97	27.00	88	52,172	0.17%
2020/05/19	47	26.94	4	26.94	26.90	43	52,337	0.08%
2020/05/18	41	26.83	10	26.91	26.80	31	52,591	0.06%
2020/05/15	4	26.88	0.7	27.05	26.95	3.3	52,388	0.01%
2020/05/14	34	26.93	0	0.00	26.90	34	52,322	0.06%
2020/05/13	19	27.06	33.4	26.96	27.15	-14.4	52,245	-0.03%
2020/05/12	31	26.90	2	26.88	26.85	29	52,304	0.06%
2020/05/11	64	27.08	19	27.07	27.05	45	52,086	0.09%
2020/05/08	38	26.89	1.3	26.95	26.85	36.7	51,777	0.07%
2020/05/07	8	26.88	19	26.83	26.80	-11	51,779	-0.02%
2020/05/06	72	26.73	2.5	26.79	26.85	69.5	51,838	0.13%
2020/05/05	44	26.99	4	26.90	26.85	40	51,890	0.08%
2020/05/04	72	26.81	103.2	26.73	26.80	-31.2	52,065	-0.06%	大賣/
2020/04/30	102	27.20	31	27.25	27.30	71	51,954	0.14%	大買/
2020/04/29	37.2	26.78	74	26.76	26.75	-36.8	51,951	-0.07%
2020/04/28	72	26.44	2	26.33	26.40	70	52,197	0.13%
2020/04/27	13	26.09	44	26.00	26.20	-31	53,523	-0.06%
2020/04/24	13	25.60	0	0.00	25.70	13	53,499	0.02%
2020/04/23	4	25.53	0	0.00	25.50	4	53,577	0.01%
2020/04/22	51	25.23	11	25.08	25.35	40	53,322	0.08%
2020/04/21	83	25.74	6	25.58	25.60	77	53,060	0.15%
2020/04/20	18	26.22	5	26.25	26.20	13	52,741	0.02%
2020/04/17	30	26.58	147	26.31	26.30	-117	52,728	-0.22%	大賣/鉅額交易
2020/04/16	49	26.31	13	26.33	26.40	36	52,423	0.07%
2020/04/15	15	26.55	167.5	26.55	26.65	-152.5	52,003	-0.29%	大賣/鉅額交易
2020/04/14	22	26.00	21	25.93	26.05	1	51,453	0.00%
2020/04/13	67	25.50	2.1	25.63	25.50	64.9	50,789	0.13%
2020/04/10	126	25.83	102	25.85	25.85	24	50,395	0.05%	大買/大賣/
2020/04/09	60	25.47	49	25.42	25.50	11	50,027	0.02%
2020/04/08	28	24.82	121	24.77	25.00	-93	49,387	-0.19%	大賣/
2020/04/07	100	24.60	13	24.49	24.60	87	48,829	0.18%
2020/04/06	83	24.07	4	24.15	24.25	79	48,303	0.16%
2020/04/01	16	24.29	10	24.25	24.25	6	47,488	0.01%
2020/03/31	16	24.38	5	24.28	24.25	11	47,045	0.02%
2020/03/30	26	23.44	57	23.84	24.10	-31	46,440	-0.07%
2020/03/27	60	24.42	21	24.60	24.20	39	45,793	0.09%
2020/03/26	80	23.92	48	24.21	24.10	32	44,854	0.07%
2020/03/25	77	24.10	215	24.24	24.20	-138	44,137	-0.31%	大賣/鉅額交易
2020/03/24	75	22.65	397	22.83	22.55	-322	42,342	-0.76%	大賣/鉅額交易
2020/03/23	113	20.85	127	21.02	21.20	-14	41,251	-0.03%	大買/大賣/
2020/03/20	333	21.47	255.4	21.44	22.00	77.6	40,385	0.19%	大買/大賣/
2020/03/19	327.1	20.11	131	20.11	20.00	196.1	37,521	0.52%	大買/大賣/鉅額交易
2020/03/18	356	22.76	67.9	22.56	22.20	288.1	34,172	0.84%	大買/鉅額交易
2020/03/17	130	23.82	69.4	23.84	23.55	60.6	31,722	0.19%	大買/
2020/03/16	69	25.66	24.4	25.69	25.20	44.6	29,142	0.15%
2020/03/13	105	25.35	81	26.04	26.50	24	27,814	0.09%	大買/
2020/03/12	162	27.18	39	27.27	27.05	123	25,814	0.48%	大買/鉅額交易
2020/03/11	39.1	27.97	1	27.80	27.80	38.1	23,779	0.16%
2020/03/10	105	27.77	24	27.67	28.00	81	23,290	0.35%	大買/
2020/03/09	105	28.26	57	28.19	28.15	48	22,550	0.21%	大買/
2020/03/06	43	29.05	20	29.08	29.10	23	21,517	0.11%
2020/03/05	12.1	29.40	8	29.31	29.50	4.1	21,338	0.02%
2020/03/04	13	28.75	10	28.80	29.00	3	21,176	0.01%
2020/03/03	7	28.92	1	28.90	28.80	6	20,984	0.03%
2020/03/02	68	28.73	130	28.58	28.65	-62	20,932	-0.30%	大賣/
2020/02/27	93	29.07	3	28.98	29.05	90	20,703	0.43%
2020/02/26	11	29.32	3.3	29.33	29.30	7.7	20,238	0.04%
2020/02/25	26	29.33	15	29.25	29.55	11	19,898	0.06%
2020/02/24	15	29.54	17	29.63	29.50	-2	19,823	-0.01%
2020/02/21	4	29.93	11	29.96	29.85	-7	19,619	-0.04%
2020/02/20	27	30.10	18.7	30.22	30.00	8.4	19,522	0.04%
2020/02/19	25.7	29.69	44	29.73	29.85	-18.4	19,144	-0.10%
2020/02/18	9	29.03	2	29.05	29.10	7	18,671	0.04%
2020/02/17	2	28.88	11	28.90	29.00	-9	18,647	-0.05%
2020/02/14	12	28.90	0.5	29.05	28.90	11.5	18,642	0.06%
2020/02/13	29	29.00	0	0.00	29.00	29	18,620	0.16%
2020/02/12	12	28.80	21	28.82	28.75	-9	18,683	-0.05%
2020/02/11	13	28.75	0.9	28.85	28.75	12.1	18,687	0.06%
2020/02/10	11	28.42	20.1	28.63	28.70	-9.1	18,861	-0.05%
2020/02/07	58	28.65	9	28.76	28.70	49	18,737	0.26%
2020/02/06	12	29.09	9	29.04	29.10	3	18,665	0.02%
2020/02/05	13	28.81	1	28.95	28.85	12	18,499	0.06%
2020/02/04	19.4	28.48	92	28.40	28.65	-72.6	18,357	-0.40%
2020/02/03	49	27.42	35	27.65	28.05	14	18,545	0.08%
2020/01/31	116	28.22	85	28.53	28.10	31	18,420	0.17%	大買/
2020/01/30	193	28.22	22	28.28	28.10	171	17,785	0.96%	大買/鉅額交易
2020/01/20	2.5	29.25	46	29.27	29.30	-43.5	16,237	-0.27%
2020/01/17	1	28.90	10	28.90	29.00	-9	15,991	-0.06%
2020/01/16	11	28.73	4	28.78	28.85	7	15,868	0.04%
2020/01/15	17	28.55	12	28.65	28.60	5	15,794	0.03%
2020/01/14	13	28.83	25	28.55	28.65	-12	15,721	-0.08%
2020/01/13	5	28.20	1	28.45	28.55	4	15,440	0.03%
2020/01/10	5	28.10	107	28.14	28.10	-102	15,239	-0.67%	大賣/鉅額交易
2020/01/09	3	27.90	1	27.85	27.90	2	15,069	0.01%
2020/01/08	11	27.70	12.1	27.70	27.70	-1.1	15,230	-0.01%
2020/01/07	22	27.70	3	27.65	27.80	19	15,216	0.12%
2020/01/06	0	0.00	106.5	27.80	27.80	-106.5	15,294	-0.70%	大賣/鉅額交易
2020/01/03	30	27.95	22	27.95	28.00	8	15,410	0.05%
2020/01/02	0.3	27.95	0	0.00	27.95	0.3	15,482	0.00%
2019/12/31	4	27.93	4	27.91	27.90	0	15,445	0.00%
2019/12/30	7	27.93	0.4	28.00	28.00	6.6	15,516	0.04%
2019/12/27	0	0.00	14	27.92	27.95	-14	15,529	-0.09%
2019/12/26	0.1	27.90	0	0.00	27.85	0.1	15,592	0.00%
2019/12/25	10	27.90	1	27.95	27.90	9	15,758	0.06%
2019/12/24	11	27.90	0	0.00	27.90	11	15,911	0.07%
2019/12/23	1	27.75	127.7	27.77	27.90	-126.7	15,950	-0.79%	大賣/鉅額交易
2019/12/20	0	0.00	30	27.70	27.75	-30	15,979	-0.19%
2019/12/19	5	27.75	6.4	27.70	27.75	-1.4	15,914	-0.01%
2019/12/18	0.3	27.85	12	27.73	27.85	-11.7	15,907	-0.07%
2019/12/17	25	27.61	0	0.00	27.75	25	16,078	0.16%
2019/12/16	40	27.67	16.4	27.60	27.60	23.6	16,049	0.15%
2019/12/13	7	27.50	3	27.52	27.55	4	16,073	0.02%
2019/12/11	33	27.30	0	0.00	27.30	33	16,098	0.20%
2019/12/10	7	27.21	2.1	27.26	27.30	4.9	16,264	0.03%
2019/12/09	18	27.19	2.4	27.23	27.25	15.6	16,537	0.09%
2019/12/06	2	27.20	0	0.00	27.15	2	17,030	0.01%
2019/12/05	3	27.23	1	27.40	27.15	2	17,289	0.01%
2019/12/04	5	27.20	0	0.00	27.25	5	17,203	0.03%
2019/12/03	1	27.35	0	0.00	27.35	1	17,190	0.01%
2019/12/02	2	27.10	2	27.18	27.25	0	17,201	0.00%
2019/11/29	11	27.08	0.3	27.20	27.05	10.7	17,281	0.06%
2019/11/28	8	27.21	1	27.20	27.15	7	17,242	0.04%
2019/11/27	6	27.15	1	27.20	27.30	5	17,356	0.03%
2019/11/26	17	27.36	15	27.31	27.20	2	17,278	0.01%
2019/11/25	36	27.20	20	27.30	27.15	16	16,797	0.10%
2019/11/22	10	27.21	6	27.40	27.30	4	16,888	0.02%
2019/11/21	18	27.24	4	27.30	27.35	14	16,943	0.08%
2019/11/20	8	27.51	0	0.00	27.55	8	16,831	0.05%
2019/11/18	10	27.35	3	27.45	27.50	7	16,975	0.04%
2019/11/15	9	27.33	3	27.28	27.25	6	17,072	0.04%
2019/11/14	25	27.10	1	27.05	27.05	24	17,235	0.14%
2019/11/13	23	27.21	0	0.00	27.15	23	17,353	0.13%
2019/11/12	12	27.34	0	0.00	27.25	12	17,339	0.07%
2019/11/11	5	27.30	10	27.35	27.30	-5	17,327	-0.03%
2019/11/08	5	27.75	30	27.65	27.60	-25	17,195	-0.15%
2019/11/07	51	27.60	0	0.00	27.60	51	17,273	0.30%
2019/11/06	39	27.89	8.1	27.79	27.95	30.9	17,197	0.18%
2019/11/05	46	27.88	3.9	27.90	27.90	42.1	17,289	0.24%
2019/11/04	7	27.64	6	27.66	27.75	1	17,563	0.01%
2019/11/01	49	27.27	0	0.00	27.50	49	17,925	0.27%
2019/10/31	7.4	27.68	3	27.82	27.55	4.4	18,214	0.02%
2019/10/30	4.4	27.40	68	27.26	27.40	-63.6	18,214	-0.35%
2019/10/29	6	26.88	7	26.85	26.90	-1	18,010	-0.01%
2019/10/28	0	0.00	54	26.71	26.80	-54	18,203	-0.30%
2019/10/25	0	0.00	53	26.60	26.70	-53	18,649	-0.28%
2019/10/24	1	26.55	0.3	26.70	26.70	0.7	19,125	0.00%
2019/10/23	1	26.40	0	0.00	26.35	1	20,671	0.00%
2019/10/22	0	0.00	15.3	26.45	26.55	-15.3	21,359	-0.07%
2019/10/21	4	26.29	0	0.00	26.30	4	21,715	0.02%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/17	4	26.35	2	26.40	26.35	2	22,112	0.01%
2019/10/16	23	26.47	0	0.00	26.40	23	22,101	0.10%
2019/10/15	0	0.00	1.1	26.41	26.40	-1.1	22,027	0.00%
2019/10/14	0	0.00	3.1	26.35	26.30	-3.1	22,065	-0.01%
2019/10/09	1	26.40	0	0.00	26.25	1	22,129	0.00%
2019/10/08	16	26.39	5	26.55	26.30	11	22,168	0.05%
2019/10/07	0	0.00	4	26.25	26.25	-4	22,494	-0.02%
2019/10/04	1	26.20	9	26.21	26.15	-8	22,638	-0.04%
2019/10/03	15	26.21	9.1	26.21	26.20	5.9	22,613	0.03%
2019/10/01	3	26.38	1	26.50	26.50	2	22,573	0.01%
2019/09/27	2	26.28	0	0.00	26.25	2	22,506	0.01%
2019/09/26	3	26.40	0	0.00	26.40	3	22,495	0.01%
2019/09/25	6	26.55	0	0.00	26.55	6	22,583	0.03%
2019/09/24	6.4	26.52	34	26.56	26.75	-27.6	22,930	-0.12%
2019/09/23	4	26.75	4	26.70	26.60	0	23,043	0.00%
2019/09/20	0	0.00	2	26.60	26.80	-2	23,223	-0.01%
2019/09/19	2	26.50	2	26.53	26.60	0	22,928	0.00%
2019/09/18	3.6	26.47	16	26.55	26.60	-12.4	22,929	-0.05%
2019/09/17	4	26.23	5	26.35	26.35	-1	22,955	0.00%
2019/09/16	56	26.29	0	0.00	26.35	56	23,115	0.24%
2019/09/12	2	26.45	4	26.40	26.40	-2	23,217	-0.01%
2019/09/11	5.4	26.58	6.3	26.52	26.55	-0.9	23,404	0.00%
2019/09/10	1.4	26.43	46.4	26.40	26.50	-45	23,314	-0.19%
2019/09/09	8	25.94	37.9	25.95	25.95	-29.9	23,108	-0.13%
2019/09/05	39	25.28	4	25.28	25.35	35	23,710	0.15%
2019/09/04	4.7	25.34	2	25.30	25.30	2.7	25,069	0.01%
2019/09/03	7	25.52	8	25.61	25.50	-1	26,001	0.00%
2019/09/02	1	25.35	1.6	25.47	25.40	-0.6	26,062	0.00%
2019/08/30	1	25.10	6	25.15	25.25	-5	26,219	-0.02%
2019/08/29	1	24.85	0	0.00	24.95	1	26,212	0.00%
2019/08/28	4	24.99	0	0.00	24.95	4	26,278	0.02%
2019/08/27	15	24.91	0	0.00	24.90	15	26,610	0.06%
2019/08/26	23	24.78	7	24.80	24.75	16	26,731	0.06%
2019/08/23	5	24.80	0	0.00	24.95	5	27,028	0.02%
2019/08/22	7	25.01	4	25.01	24.85	3	27,080	0.01%
2019/08/21	153	25.00	150	25.00	25.00	3	27,472	0.01%	大買/大賣/
2019/08/20	3	25.35	5.8	25.40	25.25	-2.8	27,503	-0.01%
2019/08/19	3	25.37	2	25.50	25.40	1	27,585	0.00%
2019/08/16	8	24.89	5	25.09	25.10	3	27,509	0.01%
2019/08/15	6	24.88	0	0.00	24.95	6	27,574	0.02%
2019/08/14	1	25.10	3	25.05	25.05	-2	28,148	-0.01%
2019/08/12	3	25.17	0	0.00	25.15	3	28,133	0.01%
2019/08/08	0	0.00	2	25.35	25.25	-2	28,093	-0.01%
2019/08/07	5	24.95	0	0.00	24.95	5	28,051	0.02%
2019/08/06	17	24.69	2	25.10	25.00	15	28,144	0.05%
2019/08/05	10	25.02	1	24.95	25.00	9	27,843	0.03%
2019/08/02	20	25.21	20	25.19	25.25	0	27,540	0.00%
2019/08/01	24	25.69	1	25.65	25.60	23	27,284	0.08%
2019/07/31	15	25.87	6	26.00	26.00	9	26,895	0.03%
2019/07/30	15	25.71	96	25.70	25.65	-81	26,736	-0.30%
2019/07/29	16	25.85	5	25.84	25.85	11	26,960	0.04%
2019/07/26	27	26.15	1	26.15	26.15	26	26,721	0.10%
2019/07/25	249.3	26.64	215	26.39	26.30	34.3	26,367	0.13%	大買/大賣/
2019/07/24	26	28.12	57	28.19	28.10	-31	24,865	-0.12%
2019/07/23	7	28.07	3.5	28.04	28.10	3.5	24,492	0.01%
2019/07/22	26	27.78	62	27.81	27.95	-36	24,260	-0.15%
2019/07/19	0	0.00	6	27.38	27.50	-6	23,851	-0.03%
2019/07/18	4	27.20	0	0.00	27.20	4	23,830	0.02%
2019/07/17	2	27.23	0	0.00	27.15	2	23,844	0.01%
2019/07/16	3	27.30	1	27.45	27.35	2	23,729	0.01%
2019/07/15	7	27.36	0	0.00	27.50	7	23,605	0.03%
2019/07/12	0	0.00	8.3	27.34	27.35	-8.3	23,437	-0.04%
2019/07/11	26	26.87	11	27.15	27.20	15	23,233	0.06%
2019/07/10	30	26.47	0	0.00	26.50	30	22,762	0.13%
2019/07/09	4	26.35	2	26.40	26.20	2	22,823	0.01%
2019/07/08	3	26.40	0	0.00	26.35	3	23,065	0.01%
2019/07/05	1	26.45	1	26.40	26.45	0	23,175	0.00%
2019/07/04	1	26.25	5	26.35	26.40	-4	23,236	-0.02%
2019/07/03	7	25.89	0	0.00	26.10	7	23,491	0.03%
2019/07/02	9	25.86	0	0.00	25.90	9	23,672	0.04%
2019/07/01	4	25.81	7	26.05	26.00	-3	23,789	-0.01%
2019/06/28	21	26.05	5	26.05	26.00	16	23,488	0.07%
2019/06/27	4	26.30	15	26.40	26.35	-11	23,380	-0.05%
2019/06/26	2	26.35	5	26.32	26.30	-3	23,307	-0.01%
2019/06/25	1	26.40	2	26.35	26.45	-1	23,461	0.00%
2019/06/24	29	26.37	1	26.35	26.50	28	23,674	0.12%
2019/06/21	2	26.15	225	26.15	26.25	-223	23,732	-0.94%	大賣/鉅額交易
2019/06/20	0	0.00	10	26.50	26.30	-10	23,667	-0.04%
2019/06/19	0	0.00	16	26.05	26.35	-16	23,701	-0.07%
2019/06/18	0	0.00	1	25.90	25.95	-1	23,540	0.00%
2019/06/17	42	25.90	7	26.10	25.90	35	23,709	0.15%
2019/06/14	184	25.85	1	25.80	25.90	183	23,776	0.77%	大買/鉅額交易
2019/06/13	28	25.55	115	25.55	25.55	-87	24,075	-0.36%	大賣/
2019/06/12	107	25.65	18	25.52	25.80	89	23,782	0.37%	大買/
2019/06/11	125.3	26.71	306	26.51	26.55	-180.7	22,365	-0.81%	大買/大賣/鉅額交易
2019/06/10	0	0.00	15.1	27.33	27.30	-15.1	21,359	-0.07%
2019/06/06	5	27.31	0	0.00	27.40	5	21,216	0.02%
2019/06/05	3	27.37	30	27.35	27.25	-27	21,017	-0.13%
2019/06/03	11	27.03	2	27.15	27.20	9	21,008	0.04%
2019/05/31	21	27.44	1	27.40	27.40	20	20,625	0.10%
2019/05/30	0	0.00	5.9	27.03	27.20	-5.9	20,292	-0.03%
2019/05/29	6	26.60	0.2	26.60	26.60	5.8	20,092	0.03%
2019/05/28	2	26.40	30	26.62	26.65	-28	20,048	-0.14%
2019/05/27	2	26.25	1	26.25	26.35	1	19,647	0.01%
2019/05/24	0	0.00	8	26.12	26.10	-8	19,623	-0.04%
2019/05/23	7	25.86	10	25.85	25.95	-3	19,414	-0.02%
2019/05/22	32	26.09	0	0.00	26.05	32	19,294	0.17%
2019/05/21	18	26.36	39.4	26.32	26.20	-21.4	19,193	-0.11%
2019/05/20	0	0.00	2	25.20	25.50	-2	18,601	-0.01%
2019/05/17	0	0.00	30	25.20	25.15	-30	18,585	-0.16%
2019/05/16	0	0.00	1.1	25.20	25.10	-1.1	18,606	-0.01%
2019/05/14	134	25.14	0	0.00	25.00	134	18,916	0.71%	大買/鉅額交易
2019/05/13	2	25.05	4.3	25.10	25.20	-2.3	18,807	-0.01%
2019/05/10	0	0.00	32	25.11	25.00	-32	18,849	-0.17%
2019/05/09	7	25.09	12	25.05	25.00	-5	18,933	-0.03%
2019/05/08	7	25.07	0.4	25.20	25.10	6.6	18,851	0.03%
2019/05/07	22	25.24	1.5	25.13	25.15	20.5	18,793	0.11%
2019/05/06	22	24.95	17.2	24.83	25.00	4.8	18,814	0.03%
2019/05/03	5	25.28	0.7	25.35	25.30	4.3	18,468	0.02%
2019/05/02	43	25.51	1	25.45	25.50	42	18,253	0.23%
2019/04/29	7	25.19	15	25.43	25.40	-8	18,211	-0.04%
2019/04/26	2	24.60	8	24.59	24.75	-6	17,998	-0.03%
2019/04/24	0	0.00	0.3	24.30	24.25	-0.3	17,982	0.00%
2019/04/23	102	24.20	4	24.30	24.25	98	17,987	0.54%	大買/
2019/04/22	0	0.00	185	24.16	24.20	-185	17,908	-1.03%	大賣/鉅額交易
2019/04/19	6	24.03	0.1	24.10	24.10	5.9	18,069	0.03%
2019/04/18	1	23.90	0	0.00	24.00	1	18,171	0.01%
2019/04/17	1	23.95	14	24.00	23.95	-13	18,505	-0.07%
2019/04/15	0	0.00	9	23.91	24.00	-9	18,807	-0.05%
2019/04/12	7	23.75	1	23.80	23.85	6	18,693	0.03%
2019/04/11	9	23.85	9	23.81	23.90	0	18,397	0.00%
2019/04/10	4	23.94	0	0.00	24.00	4	18,284	0.02%
2019/04/09	2	23.88	50	24.00	24.00	-48	18,336	-0.26%
2019/04/08	54	24.00	0.3	24.00	23.95	53.7	18,029	0.30%
2019/04/03	1	23.85	8	23.87	24.00	-7	17,704	-0.04%
2019/04/02	5	23.90	1	23.95	24.00	4	17,400	0.02%
2019/04/01	4	23.85	0	0.00	23.85	4	17,289	0.02%
2019/03/29	100	23.60	0	0.00	23.75	100	17,047	0.59%
2019/03/28	0	0.00	6	23.45	23.60	-6	16,965	-0.04%
2019/03/27	0.1	23.45	0	0.00	23.45	0.1	16,785	0.00%
2019/03/26	0	0.00	1	23.55	23.55	-1	16,543	-0.01%
2019/03/25	8	23.46	0	0.00	23.45	8	16,759	0.05%
2019/03/22	2	23.45	4	23.40	23.60	-2	16,503	-0.01%
2019/03/20	6	23.24	27.5	23.25	23.30	-21.5	16,136	-0.13%
2019/03/19	12	23.21	14	23.26	23.30	-2	15,773	-0.01%
2019/03/18	14	23.06	34	23.10	23.10	-20	15,502	-0.13%
2019/03/15	2	22.50	10	22.55	22.50	-8	14,950	-0.05%
2019/03/13	1	22.35	0.5	22.45	22.40	0.5	15,168	0.00%
2019/03/12	1	22.25	0	0.00	22.40	1	15,255	0.01%
2019/03/11	4	22.15	16	22.20	22.10	-12	15,236	-0.08%
2019/03/08	2	22.10	9	22.07	22.10	-7	15,446	-0.05%
2019/03/07	25	22.31	102	22.35	22.20	-77	15,604	-0.49%	大賣/
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	10	22.00	39.6	22.05	22.15	-29.6	15,772	-0.19%
2019/02/27	12	21.99	18	22.00	22.10	-6	15,696	-0.04%
2019/02/26	0	0.00	1	22.00	22.00	-1	15,641	-0.01%
2019/02/25	0	0.00	12	22.00	22.00	-12	15,615	-0.08%
2019/02/22	1	21.75	12	21.75	21.85	-11	15,616	-0.07%
2019/02/21	0	0.00	6	21.70	21.80	-6	15,713	-0.04%
2019/02/18	3	21.65	0	0.00	21.70	3	15,793	0.02%
2019/02/15	20	21.50	0	0.00	21.55	20	15,757	0.13%
2019/02/14	2	21.83	0	0.00	21.80	2	15,741	0.01%
2019/02/13	6	21.93	7	21.93	21.90	-1	15,671	-0.01%
2019/02/12	2	21.45	3	21.57	21.60	-1	15,307	-0.01%
2019/02/11	8	21.50	0.5	21.55	21.45	7.5	15,363	0.05%
2019/01/30	10	21.30	3	21.35	21.35	7	15,373	0.05%
2019/01/28	12	21.15	0	0.00	21.30	12	15,260	0.08%
2019/01/25	9	21.18	100	21.15	21.20	-91	15,427	-0.59%
2019/01/24	16	21.03	9	21.10	21.15	7	15,386	0.05%
2019/01/23	5	21.15	0	0.00	21.15	5	15,689	0.03%
2019/01/22	2	21.40	41	21.32	21.35	-39	15,855	-0.25%
2019/01/21	2	21.30	0	0.00	21.40	2	16,139	0.01%
2019/01/18	116	21.05	3.4	21.20	21.20	112.6	16,342	0.69%	大買/鉅額交易
2019/01/17	2	20.85	0	0.00	20.95	2	16,698	0.01%
2019/01/15	4	21.09	9	21.04	21.10	-5	17,393	-0.03%
2019/01/14	1	20.95	0	0.00	21.00	1	17,507	0.01%
2019/01/11	7	20.94	10	20.96	21.00	-3	17,687	-0.02%
2019/01/10	2	20.75	3	20.77	20.90	-1	17,599	-0.01%
2019/01/09	27	20.59	24	20.61	20.70	3	17,810	0.02%
2019/01/08	22	20.39	0	0.00	20.30	22	17,839	0.12%
2019/01/07	12	20.30	0	0.00	20.30	12	18,123	0.07%
2019/01/04	3	20.13	0	0.00	20.20	3	18,456	0.02%
2019/01/03	10	20.25	0	0.00	20.10	10	19,529	0.05%
2019/01/02	13	20.15	0	0.00	20.10	13	19,757	0.07%
2018/12/28	4	20.15	0	0.00	20.10	4	19,901	0.02%
2018/12/27	1	20.20	0	0.00	20.25	1	19,989	0.01%
2018/12/24	10	20.05	0	0.00	20.20	10	20,467	0.05%
2018/12/22	6.4	20.01	10	20.00	20.05	-3.7	20,407	-0.02%
2018/12/21	0	0.00	2	20.20	20.00	-2	20,553	-0.01%
2018/12/20	52	20.05	0	0.00	20.05	52	20,632	0.25%
2018/12/19	50	20.05	1	20.15	20.20	49	20,630	0.24%
2018/12/18	26	20.16	0	0.00	20.05	26	20,689	0.13%
2018/12/14	3	20.50	1	20.65	20.50	2	20,668	0.01%
2018/12/13	3	20.58	20	20.60	20.60	-17	20,707	-0.08%
2018/12/12	2	20.43	1	20.35	20.45	1	20,676	0.00%
2018/12/11	1	20.25	0	0.00	20.20	1	20,699	0.00%
2018/12/10	12	20.25	1	20.30	20.20	11	20,823	0.05%
2018/12/07	3	20.42	1	20.40	20.35	2	20,881	0.01%
2018/12/06	2	20.50	9.4	20.50	20.45	-7.4	20,842	-0.04%
2018/12/05	5	20.75	0	0.00	20.65	5	20,622	0.02%
2018/12/03	0	0.00	1	20.95	21.00	-1	21,048	0.00%
2018/11/29	0	0.00	3	20.75	20.65	-3	20,923	-0.01%
2018/11/28	2	20.70	0	0.00	20.75	2	20,813	0.01%
2018/11/27	2	20.65	0	0.00	20.70	2	20,751	0.01%
2018/11/26	6	20.87	0	0.00	20.75	6	20,769	0.03%
2018/11/23	1	20.75	0.2	20.85	20.75	0.8	20,746	0.00%
2018/11/22	4	20.83	60	20.85	20.85	-56	20,940	-0.27%
2018/11/21	9	20.83	0	0.00	20.95	9	20,971	0.04%
2018/11/20	2	21.03	0	0.00	21.00	2	20,952	0.01%
2018/11/16	0	0.00	1	21.25	21.30	-1	20,940	0.00%
2018/11/15	1	21.20	0	0.00	21.25	1	21,101	0.00%
2018/11/14	0	0.00	4	21.25	21.25	-4	21,141	-0.02%
2018/11/13	0.6	21.15	0	0.00	21.10	0.6	21,146	0.00%
2018/11/12	3	21.12	100	21.15	21.10	-97	21,230	-0.46%
2018/11/08	102	21.10	2	21.30	21.35	100	21,427	0.47%	大買/
2018/11/06	1	20.80	3	20.85	20.95	-2	21,331	-0.01%
2018/11/05	3	20.72	0	0.00	20.90	3	21,271	0.01%
2018/11/02	0	0.00	13.9	20.64	20.95	-13.9	21,327	-0.07%
2018/11/01	11	20.34	2	20.35	20.35	9	21,475	0.04%
2018/10/31	1	20.40	10.1	20.41	20.50	-9.1	21,654	-0.04%
2018/10/30	1	19.95	59	19.60	19.85	-58	21,381	-0.27%
2018/10/29	10	19.68	0	0.00	19.60	10	21,457	0.05%
2018/10/26	7	19.91	10	19.95	19.85	-3	21,237	-0.01%
2018/10/25	14	19.93	32.2	19.99	19.95	-18.2	20,989	-0.09%
2018/10/24	14	20.18	0.9	20.40	20.40	13.2	20,864	0.06%
2018/10/23	13	20.62	0	0.00	20.55	13	20,596	0.06%
2018/10/22	4	20.98	0	0.00	20.90	4	20,634	0.02%
2018/10/18	1	21.20	0	0.00	21.30	1	21,953	0.00%
2018/10/17	2	21.30	5.1	21.30	21.30	-3.1	22,288	-0.01%
2018/10/16	10	21.30	1	21.20	21.25	9	22,707	0.04%
2018/10/15	4	21.41	14.2	21.42	21.50	-10.2	22,810	-0.04%
2018/10/12	21	21.43	12	21.69	21.75	9	22,725	0.04%
2018/10/11	17	21.74	8	21.58	21.60	9	22,514	0.04%
2018/10/09	0.3	22.35	5.9	22.24	22.35	-5.6	21,684	-0.03%
2018/10/08	24	22.00	5.8	22.11	22.05	18.2	21,599	0.08%
2018/10/05	4	22.05	20	22.05	22.05	-16	21,648	-0.07%
2018/10/04	6	22.18	0	0.00	22.20	6	21,719	0.03%
2018/10/03	4	22.35	2	22.35	22.30	2	21,664	0.01%
2018/10/02	4	22.38	0	0.00	22.45	4	21,800	0.02%
2018/09/28	4	22.48	0	0.00	22.55	4	21,924	0.02%
2018/09/27	2	22.45	0	0.00	22.50	2	21,937	0.01%
2018/09/26	16	22.63	0	0.00	22.55	16	21,787	0.07%
2018/09/21	0	0.00	14	22.60	22.65	-14	21,926	-0.06%
2018/09/20	6	22.22	0	0.00	22.20	6	21,815	0.03%
2018/09/19	10	22.35	0	0.00	22.30	10	21,922	0.05%
2018/09/18	1	22.30	0	0.00	22.40	1	21,967	0.00%
2018/09/17	10	22.25	0.3	22.35	22.30	9.7	22,111	0.04%
2018/09/14	17	22.42	0	0.00	22.35	17	23,007	0.07%
2018/09/12	16	22.27	30	22.20	22.25	-14	23,916	-0.06%
2018/09/11	1	22.20	0	0.00	22.30	1	24,111	0.00%
2018/09/10	5	22.15	1	22.15	22.30	4	24,379	0.02%
2018/09/07	0	0.00	54	22.49	22.30	-54	24,644	-0.22%
2018/09/06	2	22.05	11.4	22.15	22.00	-9.4	24,498	-0.04%
2018/09/05	4	22.30	0	0.00	22.25	4	24,306	0.02%
2018/09/04	0	0.00	2	22.45	22.45	-2	24,389	-0.01%
2018/09/03	6	22.42	0	0.00	22.45	6	24,495	0.02%
2018/08/31	1.6	22.60	6	22.57	22.60	-4.4	24,580	-0.02%
2018/08/30	5.2	22.40	13.1	22.35	22.45	-7.9	24,596	-0.03%
2018/08/29	0.6	22.55	10.3	22.52	22.60	-9.8	24,861	-0.04%
2018/08/28	4.4	22.40	14	22.40	22.45	-9.6	24,888	-0.04%
2018/08/27	6	22.14	27.3	22.24	22.25	-21.3	24,877	-0.09%
2018/08/23	1	22.35	20	22.39	22.35	-19	26,130	-0.07%
2018/08/22	0	0.00	4	22.23	22.25	-4	26,468	-0.02%
2018/08/21	0	0.00	5	21.95	22.00	-5	26,256	-0.02%
2018/08/17	3	21.85	10	21.75	21.75	-7	26,200	-0.03%
2018/08/16	0	0.00	1.1	21.68	21.80	-1.1	26,087	0.00%
2018/08/15	1	21.65	0	0.00	21.55	1	26,034	0.00%
2018/08/14	4	21.66	1	21.70	21.70	3	26,005	0.01%
2018/08/13	19	21.57	0	0.00	21.60	19	26,031	0.07%
2018/08/10	96	21.80	0.6	21.90	21.80	95.4	25,809	0.37%
2018/08/09	1	21.85	6	21.90	21.70	-5	25,901	-0.02%
2018/08/06	0	0.00	3	21.70	21.65	-3	25,757	-0.01%
2018/08/03	0	0.00	3	21.25	21.30	-3	25,721	-0.01%
2018/08/02	2	21.25	3	21.28	21.25	-1	25,593	0.00%
2018/07/31	0	0.00	3.4	21.44	21.35	-3.4	25,618	-0.01%
2018/07/30	4	20.89	0	0.00	21.00	4	25,488	0.02%
2018/07/27	15	20.95	17	20.96	20.95	-2	25,593	-0.01%
2018/07/26	20.3	20.98	4	21.00	21.10	16.3	25,359	0.06%
2018/07/25	28	22.40	84	22.42	22.45	-56	24,594	-0.23%
2018/07/24	1	22.35	27	22.31	22.35	-26	24,225	-0.11%
2018/07/23	6	22.09	6	22.10	22.20	0	23,943	0.00%
2018/07/20	8	21.90	2	21.90	21.90	6	23,817	0.03%
2018/07/19	66	21.85	6	21.80	21.80	60	23,401	0.26%
2018/07/17	2	21.70	0	0.00	21.70	2	23,322	0.01%
2018/07/16	0	0.00	1	21.75	21.70	-1	23,204	0.00%
2018/07/13	2	21.75	6	21.75	21.80	-4	23,181	-0.02%
2018/07/12	0	0.00	21	21.45	21.65	-21	22,993	-0.09%
2018/07/11	3	21.22	2	21.25	21.25	1	22,821	0.00%
2018/07/06	4	20.90	3	20.90	20.95	1	22,809	0.00%
2018/07/05	1	20.90	2	21.00	20.90	-1	22,934	0.00%
2018/07/04	3	20.97	0	0.00	20.90	3	23,080	0.01%
2018/07/03	1	21.10	0	0.00	20.95	1	23,244	0.00%
2018/07/02	2	21.20	0	0.00	21.05	2	23,287	0.01%
2018/06/29	0	0.00	2	21.25	21.25	-2	23,269	-0.01%
2018/06/28	5	20.89	0.1	21.00	20.90	4.9	23,018	0.02%
2018/06/27	1	21.05	0	0.00	21.00	1	22,898	0.00%
2018/06/26	0	0.00	1	21.20	21.10	-1	22,866	0.00%
2018/06/25	8	20.90	5	21.21	21.15	3	22,765	0.01%
2018/06/22	19	20.88	20	20.85	20.90	-1	22,187	0.00%
2018/06/21	6	21.08	0	0.00	21.05	6	21,835	0.03%
2018/06/20	28	21.24	0	0.00	21.20	28	21,448	0.13%
2018/06/19	10	21.31	0.1	21.35	21.20	9.9	21,255	0.05%
2018/06/15	3	21.45	0	0.00	21.50	3	20,993	0.01%
2018/06/14	19	21.52	0	0.00	21.40	19	20,688	0.09%
2018/06/13	1	21.75	0	0.00	21.75	1	20,651	0.00%
2018/06/11	5	21.95	4	21.95	21.90	1	20,742	0.00%
2018/06/08	2	21.85	0.1	21.85	21.85	1.9	20,647	0.01%
2018/06/07	45	21.85	1	21.95	21.90	44	20,550	0.21%
2018/06/06	2	21.60	19.3	21.69	21.80	-17.3	20,481	-0.08%
2018/06/05	1	21.45	13	21.43	21.50	-12	20,094	-0.06%
2018/06/04	11	21.15	2	21.15	21.25	9	19,888	0.05%
2018/06/01	19	20.96	6	20.92	21.10	13	19,806	0.07%
2018/05/31	3	20.95	1	21.05	20.90	2	19,617	0.01%
2018/05/30	28	21.05	0.4	21.10	21.00	27.6	18,518	0.15%
2018/05/29	14	21.22	10	21.30	21.30	4	18,050	0.02%
2018/05/28	5	21.20	7	21.24	21.25	-2	18,174	-0.01%
2018/05/25	8	21.16	20	21.20	21.15	-12	18,447	-0.07%
2018/05/24	1	21.15	1	21.15	21.20	0	18,530	0.00%
2018/05/23	30	21.22	53	21.19	21.15	-23	18,745	-0.12%
2018/05/22	21	21.20	0	0.00	21.25	21	18,789	0.11%
2018/05/21	20	21.20	0	0.00	21.25	20	19,174	0.10%
2018/05/18	12	21.19	0.2	21.15	21.15	11.8	19,484	0.06%
2018/05/17	20	21.20	1	21.20	21.15	19	19,752	0.10%
2018/05/16	17.2	21.10	20	21.10	21.10	-2.8	19,724	-0.01%
2018/05/15	2	21.10	3	21.20	21.15	-1	20,236	0.00%
2018/05/14	10	21.25	87	21.07	21.20	-77	21,219	-0.36%
2018/05/11	2	20.90	0	0.00	20.90	2	20,891	0.01%
2018/05/10	26	20.78	0	0.00	20.80	26	20,762	0.13%
2018/05/09	13	20.74	0	0.00	20.70	13	20,623	0.06%
2018/05/08	36	20.67	1	20.75	20.70	35	20,609	0.17%
2018/05/07	8	20.70	0	0.00	20.70	8	20,482	0.04%
2018/05/04	42	20.52	0	0.00	20.70	42	20,229	0.21%
2018/05/03	14	20.61	0	0.00	20.55	14	19,964	0.07%
2018/05/02	5	20.87	0	0.00	20.85	5	19,853	0.03%
2018/04/30	0.9	20.95	3.8	20.95	21.00	-2.9	19,823	-0.01%
2018/04/27	0.8	20.60	3.5	20.60	20.60	-2.8	19,442	-0.01%
2018/04/26	0	0.00	21	20.54	20.55	-21	19,337	-0.11%
2018/04/25	0	0.00	5	20.15	20.25	-5	18,756	-0.03%
2018/04/24	0	0.00	15	20.18	20.25	-15	18,750	-0.08%
2018/04/23	4	20.16	5	20.30	20.15	-1	18,664	-0.01%
2018/04/20	10	20.30	19	20.32	20.35	-9	18,459	-0.05%
2018/04/19	1	20.10	15	20.15	20.20	-14	18,391	-0.08%
2018/04/18	5	20.05	5	20.05	20.10	0	18,405	0.00%
2018/04/17	2	20.00	7	19.93	20.05	-5	18,418	-0.03%
2018/04/16	1	20.10	1	20.10	20.15	0	18,419	0.00%
2018/04/13	5	20.05	20	20.10	20.05	-15	18,429	-0.08%
2018/04/12	6	19.94	46	20.01	20.10	-40	18,673	-0.21%
2018/04/11	10	19.95	16	19.95	20.00	-6	18,618	-0.03%
2018/04/10	19	19.73	1	19.70	19.80	18	18,443	0.10%
2018/04/09	20	19.48	0	0.00	19.60	20	18,617	0.11%
2018/04/03	0	0.00	2	19.50	19.45	-2	18,393	-0.01%
2018/04/02	5	19.50	0	0.00	19.50	5	18,244	0.03%
2018/03/31	11	19.55	0	0.00	19.55	11	18,130	0.06%
2018/03/30	10	19.53	3	19.60	19.50	7	18,148	0.04%
2018/03/29	0	0.00	2	19.60	19.60	-2	18,061	-0.01%
2018/03/28	4	19.46	0.1	19.55	19.50	3.9	17,940	0.02%
2018/03/27	11	19.45	0	0.00	19.45	11	17,863	0.06%
2018/03/26	3	19.37	1	19.35	19.35	2	17,556	0.01%
2018/03/23	22	19.40	2.5	19.43	19.40	19.5	17,404	0.11%
2018/03/22	5	19.60	0.1	19.65	19.60	5	17,160	0.03%
2018/03/21	9	19.60	33	19.60	19.60	-24	17,019	-0.14%
2018/03/20	13	19.50	3	19.50	19.50	10	17,193	0.06%
2018/03/19	10	19.45	1	19.55	19.60	9	17,095	0.05%
2018/03/16	17	19.32	0.1	19.40	19.30	16.9	16,798	0.10%
2018/03/14	2	19.45	0	0.00	19.45	2	16,414	0.01%
2018/03/13	13	19.50	0	0.00	19.55	13	16,419	0.08%
2018/03/12	1	19.45	2	19.50	19.50	-1	16,407	-0.01%
2018/03/09	0	0.00	1	19.40	19.40	-1	16,501	-0.01%
2018/03/08	8	19.36	5	19.31	19.35	3	16,711	0.02%
2018/03/07	10	19.30	0	0.00	19.40	10	16,752	0.06%
2018/03/06	3	19.37	0	0.00	19.35	3	17,009	0.02%
2018/03/05	1	19.35	0	0.00	19.20	1	17,229	0.01%
2018/03/02	4	19.35	0	0.00	19.35	4	17,120	0.02%
2018/03/01	169	19.49	1	19.45	19.40	168	17,038	0.99%	大買/鉅額交易
2018/02/27	1	19.45	25	19.46	19.35	-24	16,915	-0.14%
2018/02/26	3	19.50	0	0.00	19.50	3	16,660	0.02%
2018/02/23	0	0.00	1	19.35	19.30	-1	16,730	-0.01%
2018/02/22	5	19.25	0	0.00	19.30	5	17,184	0.03%
2018/02/21	8	19.08	13.1	19.20	19.30	-5.1	17,463	-0.03%
2018/02/12	21	18.85	31	18.80	18.80	-10	17,075	-0.06%
2018/02/09	31	18.66	10	18.70	18.70	21	16,791	0.13%
2018/02/08	6	18.81	3	18.90	18.90	3	16,543	0.02%
2018/02/07	33	18.79	5	18.91	18.65	28	16,492	0.17%
2018/02/06	31	18.63	5	18.40	18.50	26	16,036	0.16%
2018/02/05	9	19.03	1	19.10	19.10	8	14,890	0.05%
2018/02/02	28	19.21	0	0.00	19.30	28	14,702	0.19%
2018/02/01	15	19.33	150	19.30	19.30	-135	14,743	-0.92%	大賣/鉅額交易
2018/01/30	1	19.35	0	0.00	19.30	1	14,652	0.01%
2018/01/29	1	19.50	0	0.00	19.50	1	14,592	0.01%
2018/01/26	2	19.40	11	19.37	19.45	-9	14,560	-0.06%
2018/01/25	1	19.40	0	0.00	19.50	1	14,466	0.01%
2018/01/24	1	19.40	1.4	19.38	19.45	-0.4	14,371	0.00%
2018/01/23	1	19.50	11	19.50	19.55	-10	14,207	-0.07%
2018/01/22	2.5	19.57	42	19.59	19.60	-39.5	14,192	-0.28%
2018/01/18	4.7	19.50	2.3	19.52	19.55	2.4	14,103	0.02%
2018/01/17	1	19.40	27	19.46	19.50	-26	14,104	-0.18%
2018/01/16	2	19.48	1.1	19.50	19.45	0.9	13,944	0.01%
2018/01/15	4.5	19.48	0	0.00	19.50	4.5	13,804	0.03%
2018/01/12	1	19.50	5	19.50	19.50	-4	13,625	-0.03%
2018/01/11	0	0.00	5	19.50	19.55	-5	13,433	-0.04%
2018/01/10	0	0.00	4.1	19.53	19.60	-4.1	13,576	-0.03%
2018/01/09	8	19.55	0	0.00	19.60	8	13,486	0.06%
2018/01/08	0.4	19.50	7	19.55	19.60	-6.6	13,493	-0.05%
2018/01/05	1	19.30	32.7	19.30	19.35	-31.7	13,108	-0.24%
2018/01/04	0	0.00	3	19.30	19.30	-3	13,178	-0.02%
2018/01/03	7	19.12	23.9	19.20	19.35	-16.9	13,256	-0.13%