玉山金 (2884)-元大-土城永寧券商分點個股進出

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
26.55
漲跌
▼0.45
漲幅
-1.67%
成交量
39,668張
產業
上市金融類股
3160人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	11.8	26.49	13	26.63	26.55	-1.2	23,286	-0.01%
2024/04/18	10	26.88	27	26.90	27.00	-17	22,782	-0.07%
2024/04/17	15.1	26.47	1.2	26.58	26.50	13.9	22,603	0.06%
2024/04/16	30.8	26.46	5	26.27	26.30	25.8	22,238	0.12%
2024/04/15	8.1	26.92	1.5	27.05	27.05	6.6	21,578	0.03%
2024/04/12	12.3	27.03	7.5	27.08	27.10	4.8	21,487	0.02%
2024/04/11	3.1	27.00	53	27.15	27.25	-49.9	21,342	-0.23%
2024/04/10	6.3	27.12	3	27.23	27.15	3.3	21,272	0.02%
2024/04/09	3.1	27.17	5.1	27.23	27.30	-2	21,201	-0.01%
2024/04/08	0.3	27.00	12.1	27.00	27.15	-11.8	21,091	-0.06%
2024/04/03	17.7	26.96	5	26.90	26.90	12.7	20,964	0.06%
2024/04/02	1	27.20	1.9	27.22	27.30	-0.9	20,732	0.00%
2024/04/01	5	27.33	25.2	27.30	27.35	-20.2	20,725	-0.10%
2024/03/29	4	27.29	18	27.28	27.25	-14	20,636	-0.07%
2024/03/28	5.3	27.16	2	27.18	27.15	3.3	20,438	0.02%
2024/03/27	11	27.10	1	27.40	27.20	10	20,255	0.05%
2024/03/26	7	27.18	109.2	27.24	27.35	-102.2	20,157	-0.51%	大賣/鉅額交易
2024/03/25	1	27.05	5.2	27.07	27.05	-4.2	19,831	-0.02%
2024/03/22	14	27.11	37.8	27.05	27.10	-23.8	19,769	-0.12%
2024/03/21	1.1	26.75	66.6	26.75	26.75	-65.5	19,355	-0.34%
2024/03/20	3.1	26.48	4	26.48	26.50	-0.9	19,372	0.00%
2024/03/19	0.5	26.55	25	26.54	26.55	-24.5	19,384	-0.13%
2024/03/18	46	26.59	17.3	26.52	26.50	28.7	19,138	0.15%
2024/03/15	1	26.05	62.4	26.06	26.20	-61.4	18,545	-0.33%
2024/03/14	10.3	26.00	9.6	25.97	26.05	0.7	17,906	0.00%
2024/03/13	37.3	25.65	0	0.00	25.70	37.3	17,429	0.21%
2024/03/12	11	25.55	29	25.58	25.65	-18	17,248	-0.10%
2024/03/11	11.1	25.32	4	25.43	25.50	7.1	17,255	0.04%
2024/03/08	20.1	25.37	48	25.34	25.30	-27.9	17,111	-0.16%
2024/03/07	1	25.25	24	25.28	25.40	-23	16,848	-0.14%
2024/03/06	1.1	25.35	15	25.40	25.40	-13.9	16,754	-0.08%
2024/03/05	13.4	25.35	0	0.00	25.30	13.4	17,078	0.08%
2024/03/04	5	25.33	2	25.40	25.35	3	17,106	0.02%
2024/03/01	10	25.13	8.4	25.22	25.35	1.6	17,143	0.01%
2024/02/29	6.7	25.26	17	25.25	25.25	-10.3	17,045	-0.06%
2024/02/27	92.6	25.06	33.8	25.03	25.10	58.8	16,349	0.36%
2024/02/26	13.6	24.34	4.6	24.38	24.35	9	15,680	0.06%
2024/02/23	15	24.48	20	24.50	24.40	-5	15,393	-0.03%
2024/02/22	13.5	24.57	5	24.65	24.50	8.5	15,548	0.05%
2024/02/21	3	24.65	17.1	24.77	24.65	-14.1	15,462	-0.09%
2024/02/20	7	24.82	0	0.00	24.75	7	15,474	0.05%
2024/02/19	1.1	24.78	0	0.00	24.80	1.1	15,942	0.01%
2024/02/16	19.4	24.65	40	24.63	24.65	-20.6	16,164	-0.13%
2024/02/15	25	24.66	1.2	24.71	24.65	23.8	16,245	0.15%
2024/02/05	16.9	24.53	0.1	24.65	24.50	16.8	16,018	0.10%
2024/02/02	12	24.83	0	0.00	24.85	12	15,635	0.08%
2024/02/01	8.4	24.79	2	24.85	24.90	6.4	15,583	0.04%
2024/01/31	1	24.75	0	0.00	24.75	1	15,622	0.01%
2024/01/30	5	24.85	0.4	24.85	24.75	4.6	15,642	0.03%
2024/01/29	3	24.90	5.3	24.87	25.00	-2.3	15,754	-0.01%
2024/01/25	9.1	24.61	2	24.60	24.65	7.1	15,891	0.04%
2024/01/24	2.4	24.62	0	0.00	24.65	2.4	15,832	0.01%
2024/01/23	3.4	24.64	12	24.70	24.65	-8.6	15,780	-0.05%
2024/01/22	16.6	24.58	4	24.55	24.55	12.6	15,738	0.08%
2024/01/19	0	0.00	7	24.75	24.70	-7	15,569	-0.04%
2024/01/18	22	24.58	0	0.00	24.55	22	15,506	0.14%
2024/01/17	31.2	24.73	1	24.80	24.60	30.2	15,396	0.20%
2024/01/16	13.2	25.04	4	25.06	25.00	9.2	15,148	0.06%
2024/01/15	1.3	25.36	0	0.00	25.40	1.3	14,957	0.01%
2024/01/12	3	25.30	0	0.00	25.35	3	15,170	0.02%
2024/01/11	5	25.42	0	0.00	25.40	5	15,220	0.03%
2024/01/10	1	25.45	4.5	25.41	25.40	-3.5	15,145	-0.02%
2024/01/09	3	25.58	0	0.00	25.50	3	15,226	0.02%
2024/01/08	0.2	25.70	4	25.79	25.80	-3.8	15,229	-0.02%
2024/01/05	0	0.00	10	25.70	25.65	-10	15,177	-0.07%
2024/01/04	0	0.00	5	25.70	25.70	-5	15,318	-0.03%
2024/01/03	38.1	25.55	6	25.60	25.60	32.1	15,632	0.21%
2024/01/02	1	25.80	8	25.81	25.90	-7	15,580	-0.04%
2023/12/29	0.1	25.70	0	0.00	25.80	0.1	15,639	0.00%
2023/12/28	40	25.75	4	25.69	25.80	36	15,982	0.23%
2023/12/27	4	25.60	5	25.70	25.70	-1	15,958	-0.01%
2023/12/26	0	0.00	2	25.50	25.50	-2	15,869	-0.01%
2023/12/25	3	25.35	3.2	25.35	25.35	-0.2	15,844	0.00%
2023/12/22	1	25.35	0.1	25.35	25.40	0.9	15,902	0.01%
2023/12/21	3	25.28	1	25.40	25.40	2	15,928	0.01%
2023/12/20	5	25.45	0	0.00	25.40	5	15,837	0.03%
2023/12/19	3.2	25.37	5	25.44	25.50	-1.9	15,759	-0.01%
2023/12/18	22	25.55	1	25.55	25.65	21	15,928	0.13%
2023/12/15	0.4	25.75	2	25.75	25.70	-1.6	16,006	-0.01%
2023/12/14	0	0.00	22.2	25.74	25.75	-22.2	15,631	-0.14%
2023/12/13	1	25.35	4	25.44	25.45	-3	15,320	-0.02%
2023/12/12	8	25.45	20	25.50	25.50	-12	15,780	-0.08%
2023/12/11	2	25.50	2	25.60	25.60	0	15,935	0.00%
2023/12/08	4	25.60	4.5	25.62	25.60	-0.5	15,933	0.00%
2023/12/07	4.3	25.42	0	0.00	25.50	4.3	15,995	0.03%
2023/12/06	0.1	25.45	0	0.00	25.55	0.1	16,053	0.00%
2023/12/05	0.2	25.25	14.1	25.26	25.45	-14	15,903	-0.09%
2023/12/04	1.1	25.20	0	0.00	25.25	1.1	15,964	0.01%
2023/12/01	14.6	25.33	0	0.00	25.25	14.6	16,050	0.09%
2023/11/30	1	25.60	2.4	25.59	25.60	-1.4	15,938	-0.01%
2023/11/29	0	0.00	11	25.66	25.55	-11	15,390	-0.07%
2023/11/28	0	0.00	46.9	25.50	25.70	-46.9	15,247	-0.31%
2023/11/27	9	25.38	4	25.54	25.35	5	15,485	0.03%
2023/11/24	0.1	25.45	0.1	25.50	25.50	0	15,446	0.00%
2023/11/22	7.1	25.51	26	25.52	25.50	-18.9	15,421	-0.12%
2023/11/21	0	0.00	25.7	25.49	25.70	-25.7	15,392	-0.17%
2023/11/20	6	25.05	0	0.00	25.20	6	15,160	0.04%
2023/11/17	15	25.08	1	25.20	25.15	14	15,128	0.09%
2023/11/16	2	24.85	13.2	24.92	25.15	-11.2	15,028	-0.07%
2023/11/15	1.8	24.60	3	24.62	24.60	-1.2	14,492	-0.01%
2023/11/14	2.1	24.48	4.3	24.48	24.50	-2.2	14,218	-0.02%
2023/11/13	7.1	24.57	0	0.00	24.50	7.1	14,179	0.05%
2023/11/10	0.1	24.50	2	24.50	24.50	-1.9	14,489	-0.01%
2023/11/09	5	24.50	7	24.52	24.45	-2	14,577	-0.01%
2023/11/08	2.2	24.50	35	24.50	24.55	-32.8	14,809	-0.22%
2023/11/07	1.1	24.35	1	24.40	24.50	0.1	14,679	0.00%
2023/11/06	1.3	24.52	11.2	24.59	24.55	-9.9	14,703	-0.07%
2023/11/03	0	0.00	56	24.23	24.35	-56	14,523	-0.39%
2023/11/02	2	24.13	0	0.00	24.15	2	14,579	0.01%
2023/11/01	7.3	23.87	0	0.00	23.85	7.3	14,552	0.05%
2023/10/31	12	23.84	1	23.85	23.85	11	14,678	0.08%
2023/10/30	3.2	23.89	6	23.86	23.85	-2.8	14,894	-0.02%
2023/10/27	1	23.95	0	0.00	24.00	1	14,857	0.01%
2023/10/26	8	23.86	0	0.00	23.80	8	15,070	0.05%
2023/10/25	13	23.97	0	0.00	23.95	13	15,050	0.09%
2023/10/24	4.5	23.93	0	0.00	23.95	4.5	15,626	0.03%
2023/10/23	8	23.91	1	23.95	24.05	7	16,228	0.04%
2023/10/20	4.2	23.93	0	0.00	24.00	4.2	16,482	0.03%
2023/10/19	5.1	24.26	0	0.00	24.20	5.1	16,384	0.03%
2023/10/18	2.1	24.55	7.1	24.55	24.50	-5	16,613	-0.03%
2023/10/17	7.1	24.64	1.4	24.64	24.70	5.7	16,772	0.03%
2023/10/16	0.8	24.65	2	24.70	24.70	-1.2	16,846	-0.01%
2023/10/13	31.8	24.58	8	24.60	24.65	23.8	16,874	0.14%
2023/10/12	2	24.60	0.3	24.70	24.75	1.7	17,048	0.01%
2023/10/11	0.5	24.50	20.4	24.52	24.60	-19.9	17,071	-0.12%
2023/10/06	1.7	24.16	1	24.20	24.20	0.7	16,857	0.00%
2023/10/05	4.8	24.01	2.5	23.98	24.00	2.3	16,946	0.01%
2023/10/04	38.4	23.84	2.1	23.85	23.80	36.3	16,918	0.21%
2023/10/03	7.2	24.09	4	24.10	24.10	3.2	16,657	0.02%
2023/10/02	5	24.21	0.1	24.30	24.15	5	16,730	0.03%
2023/09/28	1.2	24.21	0	0.00	24.25	1.2	17,234	0.01%
2023/09/27	2.4	24.13	0	0.00	24.15	2.4	17,375	0.01%
2023/09/26	5.1	24.16	3	24.15	24.15	2.1	17,441	0.01%
2023/09/25	1.4	24.26	2.2	24.25	24.30	-0.8	17,418	0.00%
2023/09/22	30.4	24.17	1	24.15	24.10	29.4	17,676	0.17%
2023/09/21	8.4	24.14	2	24.10	24.05	6.4	17,755	0.04%
2023/09/20	2	24.38	1.1	24.40	24.35	0.9	17,558	0.01%
2023/09/19	1	24.45	1	24.50	24.45	0	17,476	0.00%
2023/09/18	0.4	24.45	3.3	24.50	24.45	-2.9	17,648	-0.02%
2023/09/15	9.4	24.47	1	24.55	24.40	8.4	17,710	0.05%
2023/09/14	2	24.75	1.1	24.60	24.80	0.9	17,220	0.01%
2023/09/13	2.6	24.30	1	24.32	24.30	1.6	17,044	0.01%
2023/09/12	5.4	24.16	2	24.20	24.25	3.4	17,281	0.02%
2023/09/11	9.1	24.11	1.3	24.12	24.15	7.8	17,201	0.05%
2023/09/08	9	24.25	2	24.20	24.20	7	17,161	0.04%
2023/09/07	11.5	24.23	0	0.00	24.20	11.5	17,201	0.07%
2023/09/06	8.6	24.38	0	0.00	24.35	8.6	17,154	0.05%
2023/09/05	2.2	24.53	0.3	24.62	24.50	1.9	17,051	0.01%
2023/09/04	0.8	24.60	0	0.00	24.60	0.8	17,088	0.00%
2023/09/01	3.5	24.58	1.2	24.65	24.55	2.3	17,206	0.01%
2023/08/31	4.4	24.56	0	0.00	24.45	4.4	17,334	0.03%
2023/08/30	0.3	24.90	2	24.80	24.80	-1.8	17,105	-0.01%
2023/08/29	4	24.60	2	24.60	24.60	2	17,267	0.01%
2023/08/28	1	24.55	0	0.00	24.50	1	17,312	0.01%
2023/08/25	7.3	24.40	0	0.00	24.35	7.3	17,853	0.04%
2023/08/24	10.6	24.47	1	24.55	24.40	9.6	17,935	0.05%
2023/08/23	8.1	24.59	0.6	24.61	24.55	7.5	17,763	0.04%
2023/08/22	2.8	24.76	0.2	24.80	24.65	2.7	17,798	0.02%
2023/08/21	7	24.81	32	24.81	24.85	-25	17,833	-0.14%
2023/08/18	3.1	24.67	5.3	24.51	24.60	-2.2	17,896	-0.01%
2023/08/17	12	24.45	16	24.52	24.50	-4	17,943	-0.02%
2023/08/16	19.7	24.61	0	0.00	24.55	19.7	17,968	0.11%
2023/08/15	15	25.18	12	25.18	25.00	3	18,074	0.02%
2023/08/14	31.2	25.41	0	0.00	25.35	31.2	18,157	0.17%
2023/08/11	6	25.77	50	25.85	25.70	-44	18,303	-0.24%
2023/08/10	3.1	25.88	3	25.88	25.85	0.1	18,654	0.00%
2023/08/09	4	25.73	55	25.75	25.90	-51	18,587	-0.27%
2023/08/08	9.4	25.67	0.5	25.70	25.60	8.9	18,629	0.05%
2023/08/07	4.1	25.73	0	0.00	25.75	4.1	18,521	0.02%
2023/08/04	1	25.60	0	0.00	25.55	1	19,029	0.01%
2023/08/02	6.6	25.70	12	25.79	25.65	-5.4	19,034	-0.03%
2023/08/01	10.4	25.91	0	26.00	25.95	10.3	18,926	0.05%
2023/07/31	6.1	25.97	1	25.95	25.85	5.1	18,911	0.03%
2023/07/28	3	26.00	2	25.95	25.95	1	18,840	0.01%
2023/07/27	16.6	25.94	23.3	25.92	26.00	-6.7	19,073	-0.04%
2023/07/26	0.4	26.80	26	26.81	26.95	-25.6	18,746	-0.14%
2023/07/25	2.3	26.49	102	26.35	26.55	-99.7	18,198	-0.55%	大賣/
2023/07/24	3.5	26.26	1.2	26.30	26.25	2.4	17,976	0.01%
2023/07/21	0.1	26.55	4	26.60	26.45	-3.9	17,922	-0.02%
2023/07/20	11.9	26.45	18	26.53	26.60	-6.1	17,686	-0.03%
2023/07/19	15.1	26.50	3	26.47	26.45	12.1	17,536	0.07%
2023/07/18	20.1	26.45	9	26.40	26.45	11.1	17,454	0.06%
2023/07/17	18	26.44	2	26.33	26.45	16	17,439	0.09%
2023/07/14	0	26.15	5.1	26.22	26.30	-5	17,330	-0.03%
2023/07/13	2	26.00	5	26.06	26.00	-3	17,212	-0.02%
2023/07/12	2	25.65	3	25.78	25.95	-1	17,202	-0.01%
2023/07/11	1	25.85	0	0.00	25.80	1	17,178	0.01%
2023/07/10	114.7	25.40	0	0.00	25.45	114.7	17,133	0.67%	大買/鉅額交易
2023/07/07	17.5	25.51	0	0.00	25.55	17.5	17,090	0.10%
2023/07/06	9.5	25.83	0	0.00	25.80	9.5	17,046	0.06%
2023/07/05	4	26.15	0	0.00	26.15	4	16,503	0.02%
2023/07/04	8.1	26.02	1	26.00	26.05	7.1	16,516	0.04%
2023/07/03	0	0.00	2.5	26.11	26.20	-2.5	17,050	-0.01%
2023/06/30	4	25.85	1	26.25	26.05	3	17,383	0.02%
2023/06/29	7	26.01	14	26.00	25.95	-7	17,356	-0.04%
2023/06/28	0	0.00	2	26.15	26.10	-2	17,343	-0.01%
2023/06/27	3	26.17	0	0.00	26.20	3	17,375	0.02%
2023/06/26	0.3	26.30	12	26.30	26.35	-11.7	17,445	-0.07%
2023/06/20	8.1	26.21	0	0.00	26.30	8.1	17,509	0.05%
2023/06/19	2	26.10	0	0.00	26.30	2	17,602	0.01%
2023/06/16	1	26.30	1	26.15	26.20	0	17,763	0.00%
2023/06/15	3.4	26.17	12	26.19	26.25	-8.6	17,695	-0.05%
2023/06/14	0	26.25	1.5	26.31	26.25	-1.4	18,005	-0.01%
2023/06/13	5	26.35	0	26.30	26.30	5	18,799	0.03%
2023/06/12	14.3	26.22	2.1	26.30	26.20	12.2	18,972	0.06%
2023/06/09	3.3	26.57	2	26.53	26.50	1.3	19,209	0.01%
2023/06/08	0	0.00	5.1	26.59	26.60	-5.1	19,690	-0.03%
2023/06/07	0	0.00	11	26.65	26.70	-11	20,013	-0.05%
2023/06/06	4.6	26.60	2	26.58	26.55	2.6	20,186	0.01%
2023/06/05	0	0.00	13	26.41	26.35	-13	20,288	-0.06%
2023/06/02	2.2	26.05	1	26.10	26.00	1.2	20,283	0.01%
2023/06/01	4.1	25.88	9.7	25.86	25.85	-5.6	20,341	-0.03%
2023/05/31	1.4	25.88	0	0.00	25.90	1.4	20,433	0.01%
2023/05/30	3.1	25.92	2	26.00	25.90	1.1	20,093	0.01%
2023/05/29	6.3	25.88	11.1	25.93	25.80	-4.8	20,295	-0.02%
2023/05/26	3.3	25.90	5.6	25.81	25.75	-2.3	21,019	-0.01%
2023/05/25	0.1	25.95	7	25.80	25.80	-6.9	21,338	-0.03%
2023/05/24	0	0.00	1.5	26.04	26.10	-1.5	21,844	-0.01%
2023/05/23	0	0.00	12	26.12	26.10	-12	24,309	-0.05%
2023/05/22	4.1	26.30	8.5	26.21	26.20	-4.4	24,670	-0.02%
2023/05/19	0	26.15	30	26.20	26.30	-30	24,822	-0.12%
2023/05/18	3	25.97	64.8	25.96	26.00	-61.8	24,535	-0.25%
2023/05/17	1	25.75	7	25.74	25.90	-6	24,518	-0.02%
2023/05/16	3	25.43	14.3	25.50	25.70	-11.3	24,504	-0.05%
2023/05/15	2	25.15	5	25.18	25.30	-3	24,649	-0.01%
2023/05/12	1.2	25.22	4	25.25	25.25	-2.8	24,732	-0.01%
2023/05/11	7.1	25.40	5.3	25.37	25.45	1.8	24,717	0.01%
2023/05/10	3.4	25.36	31.1	25.41	25.50	-27.6	24,967	-0.11%
2023/05/09	1.4	24.99	1	25.00	25.05	0.4	24,612	0.00%
2023/05/08	5	24.99	15.5	24.96	24.95	-10.5	24,684	-0.04%
2023/05/05	4.5	24.89	6.5	24.90	24.95	-1.9	24,564	-0.01%
2023/05/04	2	24.85	28.1	24.76	24.90	-26.1	24,734	-0.11%
2023/05/03	2.1	24.70	27.3	24.73	24.80	-25.3	24,849	-0.10%
2023/05/02	17	24.64	4	24.79	24.90	13	25,028	0.05%
2023/04/28	0	0.00	1	24.95	24.95	-1	25,602	0.00%
2023/04/27	5.3	24.74	1.1	24.86	24.80	4.2	25,915	0.02%
2023/04/26	0	24.95	12	24.91	24.95	-12	26,074	-0.05%
2023/04/25	1.5	24.90	0	0.00	24.95	1.5	26,059	0.01%
2023/04/24	1.1	24.94	28.1	24.85	25.00	-27	26,186	-0.10%
2023/04/21	11	24.86	0.1	25.00	24.85	10.9	26,318	0.04%
2023/04/20	3	24.90	1	24.95	24.90	2	26,408	0.01%
2023/04/19	5.2	25.04	17	25.11	25.05	-11.8	26,893	-0.04%
2023/04/18	2.5	25.17	6	25.25	25.30	-3.5	26,824	-0.01%
2023/04/17	6	25.19	4	25.20	25.25	2	26,845	0.01%
2023/04/14	0	0.00	10.3	25.30	25.45	-10.3	26,928	-0.04%
2023/04/13	10	25.25	0	0.00	25.30	10	26,870	0.04%
2023/04/12	4	25.14	4.5	25.17	25.30	-0.5	26,846	0.00%
2023/04/11	4.1	25.20	4	25.24	25.25	0.1	26,870	0.00%
2023/04/10	6	24.98	13	24.95	25.00	-7	26,754	-0.03%
2023/04/07	15.3	25.08	0	0.00	25.00	15.3	26,718	0.06%
2023/04/06	6.4	25.39	12.7	25.52	25.45	-6.3	26,524	-0.02%
2023/03/31	8	25.17	20	25.23	25.30	-12	25,953	-0.05%
2023/03/30	1	24.95	6	24.98	25.00	-5	25,577	-0.02%
2023/03/29	0.3	24.90	24	24.90	24.90	-23.7	25,366	-0.09%
2023/03/28	2.2	24.80	3	24.75	24.80	-0.8	25,574	0.00%
2023/03/27	0.3	24.70	8	24.71	24.70	-7.7	25,631	-0.03%
2023/03/24	5.8	24.59	0.2	24.55	24.70	5.6	25,780	0.02%
2023/03/23	2.2	24.48	18.1	24.55	24.65	-15.9	25,780	-0.06%
2023/03/22	14.5	24.34	2.2	24.31	24.45	12.3	25,746	0.05%
2023/03/21	12.1	23.93	4	24.05	23.95	8	25,969	0.03%
2023/03/20	5.7	23.71	2	23.80	23.75	3.7	25,940	0.01%
2023/03/17	12.5	23.73	1	23.55	23.70	11.5	25,820	0.04%
2023/03/16	56.3	23.58	3	23.55	23.55	53.3	25,737	0.21%
2023/03/15	12.8	24.06	0.1	24.10	24.00	12.7	25,346	0.05%
2023/03/14	21.1	24.09	0	0.00	24.05	21.1	25,227	0.08%
2023/03/13	25.4	24.25	225	24.25	24.35	-199.6	24,999	-0.80%	大賣/鉅額交易
2023/03/10	39.2	24.61	3	24.67	24.55	36.2	24,830	0.15%
2023/03/09	26.6	24.82	2.1	24.85	24.85	24.5	24,730	0.10%
2023/03/08	6.1	24.97	10	25.00	25.00	-3.9	25,046	-0.02%
2023/03/07	4	24.85	0.3	25.00	25.00	3.7	25,186	0.01%
2023/03/06	1	24.80	2.1	24.71	24.85	-1.1	25,275	0.00%
2023/03/03	14	24.73	0.1	24.80	24.65	14	25,394	0.05%
2023/03/02	8.7	24.71	0	0.00	24.70	8.7	25,413	0.03%
2023/03/01	2.4	24.80	12.1	24.79	24.80	-9.7	25,464	-0.04%
2023/02/24	13.3	24.95	18	24.91	24.95	-4.7	25,274	-0.02%
2023/02/23	9.3	24.95	77	24.93	24.95	-67.7	24,712	-0.27%
2023/02/22	29	24.73	76.1	24.76	24.90	-47.1	24,520	-0.19%
2023/02/21	254.9	24.69	73.1	24.68	24.75	181.8	24,211	0.75%	大買/鉅額交易
2023/02/20	38.1	25.95	31.9	25.96	26.00	6.2	22,032	0.03%
2023/02/17	63	25.40	4	25.40	25.40	59	22,020	0.27%
2023/02/16	45	25.11	22	25.07	25.10	23	22,302	0.10%
2023/02/15	26.3	25.12	2.9	25.14	25.05	23.5	22,859	0.10%
2023/02/14	3	25.27	1	25.25	25.25	2	22,744	0.01%
2023/02/13	2	24.95	4.4	25.07	25.20	-2.4	22,744	-0.01%
2023/02/10	3	24.65	71	24.65	24.70	-68	22,403	-0.30%
2023/02/09	10.4	24.60	13.5	24.48	24.60	-3.1	22,403	-0.01%
2023/02/08	7.2	24.55	50.6	24.65	24.50	-43.4	22,448	-0.19%
2023/02/07	16.1	24.47	1.1	24.46	24.40	15	22,204	0.07%
2023/02/06	16.8	24.57	0	0.00	24.50	16.8	22,109	0.08%
2023/02/03	4.1	24.70	4.6	24.71	24.70	-0.5	21,991	0.00%
2023/02/02	14.5	24.65	4.7	24.68	24.65	9.7	22,066	0.04%
2023/02/01	1.8	24.72	1.5	24.67	24.65	0.3	21,983	0.00%
2023/01/31	14	24.59	3	24.63	24.50	11	22,091	0.05%
2023/01/30	1	24.55	7.3	24.60	24.90	-6.3	21,892	-0.03%
2023/01/17	5.7	24.30	0	0.00	24.15	5.7	21,493	0.03%
2023/01/16	17	24.41	5	24.54	24.45	12	21,542	0.06%
2023/01/13	4.7	24.32	2.2	24.31	24.25	2.5	21,747	0.01%
2023/01/12	7.2	24.14	0	0.00	24.05	7.2	22,253	0.03%
2023/01/11	35	24.30	0	0.00	24.20	35	22,618	0.15%
2023/01/10	4	24.45	3	24.45	24.50	1	23,176	0.00%
2023/01/09	101	24.41	35.4	24.30	24.60	65.6	23,482	0.28%	大買/
2023/01/06	19.2	23.96	1	23.90	23.95	18.2	23,520	0.08%
2023/01/05	2	24.03	0.2	24.10	24.00	1.8	24,293	0.01%
2023/01/04	20.5	23.83	5	23.85	23.80	15.5	24,469	0.06%
2023/01/03	9	23.98	3.1	24.05	24.00	5.9	24,994	0.02%
2022/12/30	1.1	24.20	2	24.20	24.05	-1	25,089	0.00%
2022/12/29	0	0.00	0.1	24.15	24.10	-0.1	25,674	0.00%
2022/12/28	9	24.06	0	0.00	24.05	9	25,844	0.03%
2022/12/27	2	24.20	3	24.20	24.30	-1	26,088	0.00%
2022/12/26	4.7	24.16	0	0.00	24.15	4.7	26,483	0.02%
2022/12/23	2	24.08	0	0.00	24.10	2	26,908	0.01%
2022/12/22	4	24.19	16	24.30	24.35	-12	27,330	-0.04%
2022/12/21	35	24.01	1	24.10	24.10	34	27,681	0.12%
2022/12/20	40.5	23.99	1	24.10	24.00	39.5	27,990	0.14%
2022/12/19	57.1	24.08	0	0.00	24.30	57.1	28,030	0.20%
2022/12/16	3	24.25	0	0.00	24.25	3	28,079	0.01%
2022/12/15	12.1	24.47	0	0.00	24.60	12.1	28,313	0.04%
2022/12/14	2	24.60	18	24.64	24.65	-16	28,358	-0.06%
2022/12/13	13.3	24.37	100.5	24.20	24.20	-87.2	28,309	-0.31%
2022/12/12	17	24.36	118	24.50	24.55	-101	27,953	-0.36%	大賣/鉅額交易
2022/12/09	7	24.70	0	0.00	24.65	7	28,309	0.02%
2022/12/08	0	0.00	4	24.45	24.65	-4	28,421	-0.01%
2022/12/07	3.2	24.34	8	24.50	24.40	-4.8	28,384	-0.02%
2022/12/06	3	24.18	2	24.20	24.20	1	28,176	0.00%
2022/12/05	0.2	24.50	17	24.31	24.25	-16.8	28,230	-0.06%
2022/12/02	3	24.29	0	0.00	24.15	3	28,164	0.01%
2022/12/01	25.9	24.69	0	0.00	24.60	25.9	28,065	0.09%
2022/11/30	8.1	24.74	26	24.48	24.80	-18	27,907	-0.06%
2022/11/29	4.5	24.33	5	24.28	24.50	-0.5	27,597	0.00%
2022/11/28	38.1	23.88	4	23.98	24.10	34.1	27,285	0.12%
2022/11/25	6	24.01	3	24.13	24.15	3	27,359	0.01%
2022/11/24	0	0.00	1	24.10	24.25	-1	27,342	0.00%
2022/11/23	11	23.87	2	23.90	24.00	9	27,320	0.03%
2022/11/22	4	23.61	7.2	23.66	23.75	-3.2	27,186	-0.01%
2022/11/21	9.1	23.54	4	23.56	23.75	5.1	27,053	0.02%
2022/11/18	10.2	23.56	101.4	23.55	23.70	-91.2	26,863	-0.34%	大賣/
2022/11/17	9.4	23.68	0	0.00	23.75	9.4	26,730	0.04%
2022/11/16	20.1	23.97	10.2	23.99	24.00	9.9	26,587	0.04%
2022/11/15	6.1	24.17	4	24.16	24.20	2.1	26,305	0.01%
2022/11/14	9.2	23.97	8.1	23.96	24.05	1.1	25,900	0.00%
2022/11/11	5.5	23.80	13	23.94	24.00	-7.5	25,449	-0.03%
2022/11/10	11.2	23.25	0	0.00	23.20	11.2	24,852	0.05%
2022/11/09	18.1	23.46	6	23.40	23.45	12.1	24,785	0.05%
2022/11/08	18.5	23.47	2	23.45	23.50	16.5	24,490	0.07%
2022/11/07	4.3	23.35	6.4	23.50	23.50	-2.2	24,427	-0.01%
2022/11/04	9	22.95	0.2	23.00	23.05	8.8	24,457	0.04%
2022/11/03	2.2	23.06	4	23.10	23.05	-1.8	24,429	-0.01%
2022/11/02	7.1	23.27	0	0.00	23.25	7.1	24,583	0.03%
2022/11/01	1.1	23.45	135	23.40	23.40	-133.9	24,560	-0.55%	大賣/鉅額交易
2022/10/31	1	23.20	0	0.00	23.20	1	24,549	0.00%
2022/10/28	7	23.10	0	0.00	23.15	7	24,458	0.03%
2022/10/27	19.3	23.38	0	0.00	23.10	19.3	24,668	0.08%
2022/10/26	3.1	23.30	20	23.21	23.20	-16.9	24,592	-0.07%
2022/10/25	3.1	22.63	3	22.63	22.80	0.1	24,368	0.00%
2022/10/24	23	22.80	0	0.00	22.85	23	24,346	0.09%
2022/10/21	6.8	23.00	6	22.98	22.95	0.8	24,367	0.00%
2022/10/20	9.1	22.16	18.3	22.24	22.55	-9.2	24,420	-0.04%
2022/10/19	35.5	22.71	3.3	22.62	22.50	32.2	24,148	0.13%
2022/10/18	14.4	22.88	16	23.09	23.00	-1.6	24,006	-0.01%
2022/10/17	18.1	23.08	7.9	23.14	23.10	10.2	23,675	0.04%
2022/10/14	24.3	23.64	5	23.66	23.55	19.3	23,619	0.08%
2022/10/13	33.9	23.72	40	23.75	23.75	-6.1	23,349	-0.03%
2022/10/12	6	24.16	12	24.64	24.60	-6	22,797	-0.03%
2022/10/11	43.4	24.53	0.2	24.65	24.40	43.2	22,867	0.19%
2022/10/07	5.3	25.26	0	0.00	25.30	5.3	22,305	0.02%
2022/10/06	5.1	25.31	1	25.30	25.45	4.1	22,453	0.02%
2022/10/05	17.3	25.30	0	0.00	25.25	17.3	22,312	0.08%
2022/10/04	22.3	25.34	7.1	25.50	25.30	15.2	22,603	0.07%
2022/10/03	21.3	25.38	8	25.46	25.35	13.3	23,041	0.06%
2022/09/30	9.4	25.86	0	0.00	25.75	9.4	22,887	0.04%
2022/09/29	11	26.00	8	25.90	26.10	3	22,759	0.01%
2022/09/28	10.3	26.02	4	26.20	26.10	6.3	22,658	0.03%
2022/09/27	13	26.19	10	26.22	26.15	3	22,376	0.01%
2022/09/26	9.1	26.47	18.1	26.59	26.35	-9	22,217	-0.04%
2022/09/23	13.1	26.82	0	0.00	26.75	13.1	22,276	0.06%
2022/09/22	23.1	26.80	0.1	26.85	26.80	23	22,245	0.10%
2022/09/21	5	27.30	0.2	27.45	27.30	4.8	21,945	0.02%
2022/09/20	3	27.33	0.1	27.55	27.40	2.9	21,898	0.01%
2022/09/16	5.3	27.36	0	0.00	27.40	5.3	21,998	0.02%
2022/09/15	1.6	27.45	0	0.00	27.55	1.6	21,723	0.01%
2022/09/14	4.3	27.49	15	27.50	27.40	-10.7	21,826	-0.05%
2022/09/13	3.7	27.82	1	27.80	27.75	2.7	21,825	0.01%
2022/09/12	1	27.50	13	27.53	27.75	-12	21,909	-0.05%
2022/09/08	4	27.46	2	27.40	27.50	2	22,215	0.01%
2022/09/07	21	27.35	0	0.00	27.30	21	22,493	0.09%
2022/09/06	1	27.70	1	27.75	27.80	0	22,502	0.00%
2022/09/05	5.2	27.52	5	27.60	27.55	0.2	22,607	0.00%
2022/09/02	1.3	27.65	3	27.62	27.60	-1.7	22,677	-0.01%
2022/09/01	17.5	27.69	0	0.00	27.65	17.5	22,680	0.08%
2022/08/31	2.2	27.90	0	0.00	28.20	2.2	22,507	0.01%
2022/08/30	14.4	27.65	0	0.00	27.65	14.4	22,279	0.06%
2022/08/29	9.3	27.65	10	27.60	27.70	-0.7	22,262	0.00%
2022/08/25	16.5	27.87	0	0.00	27.80	16.5	22,389	0.07%
2022/08/24	3.4	27.58	1	27.55	27.65	2.4	22,660	0.01%
2022/08/23	10.2	27.58	7	27.55	27.55	3.2	23,486	0.01%
2022/08/22	6.7	27.83	0	0.00	27.80	6.7	23,625	0.03%
2022/08/19	1.1	28.01	0	0.00	28.05	1.1	23,772	0.00%
2022/08/18	4.2	27.98	1	28.00	28.05	3.2	24,571	0.01%
2022/08/17	6.5	28.18	4	28.19	28.25	2.5	24,592	0.01%
2022/08/16	1	28.20	3	28.22	28.30	-2	24,579	-0.01%
2022/08/15	2	28.40	0	0.00	28.35	2	24,915	0.01%
2022/08/12	8.1	28.41	1	28.55	28.45	7.1	25,136	0.03%
2022/08/11	3.1	28.34	4	28.45	28.50	-0.9	25,489	0.00%
2022/08/10	13	28.20	9	28.12	28.15	4	25,919	0.02%
2022/08/09	3	28.03	4	27.88	28.10	-1	26,201	0.00%
2022/08/08	17.1	27.52	1	27.30	27.60	16.1	26,293	0.06%
2022/08/05	1	27.50	3	27.52	27.55	-2	26,864	-0.01%
2022/08/04	3	27.15	0.2	27.15	27.30	2.8	27,340	0.01%
2022/08/03	4.2	27.00	1	26.95	27.20	3.2	27,583	0.01%
2022/08/02	11	27.15	2	27.15	27.35	9	28,013	0.03%
2022/08/01	5.2	27.29	0.1	27.45	27.20	5.1	28,162	0.02%
2022/07/29	11.9	27.27	10	27.20	27.50	1.9	28,435	0.01%
2022/07/28	9.4	27.47	11	27.45	27.65	-1.6	28,289	-0.01%
2022/07/27	11.7	29.25	2	29.20	29.35	9.7	28,025	0.03%
2022/07/26	13.2	29.23	6	29.24	29.20	7.2	27,904	0.03%
2022/07/25	8	29.24	1	29.40	29.15	7	27,790	0.03%
2022/07/22	1	28.40	3.2	28.94	29.05	-2.2	27,909	-0.01%
2022/07/21	3.1	28.34	1	28.10	28.45	2.1	27,922	0.01%
2022/07/20	11.1	27.94	6	28.20	27.85	5.1	27,933	0.02%
2022/07/19	8.2	27.70	2	27.70	27.85	6.2	27,927	0.02%
2022/07/18	13	27.84	6	27.63	28.00	7	28,027	0.02%
2022/07/15	7.4	27.15	3	27.20	27.20	4.4	27,870	0.02%
2022/07/14	5	27.43	4	27.39	27.40	1	27,967	0.00%
2022/07/13	0	0.00	9	27.07	27.10	-9	27,947	-0.03%
2022/07/12	9	26.55	1.7	26.69	26.50	7.3	28,125	0.03%
2022/07/11	18.8	27.24	24	27.11	27.05	-5.2	27,990	-0.02%
2022/07/08	1	28.35	0	0.00	28.30	1	28,352	0.00%
2022/07/07	2.1	28.20	0	0.00	28.60	2.1	28,510	0.01%
2022/07/06	8.1	28.66	1	28.80	28.60	7.1	28,719	0.02%
2022/07/05	4	29.13	5	29.25	29.05	-1	29,133	0.00%
2022/07/04	4	29.00	0	0.00	28.95	4	29,590	0.01%
2022/07/01	5	29.06	4	29.25	29.10	1	30,456	0.00%
2022/06/29	3	29.37	0	0.00	29.40	3	30,565	0.01%
2022/06/28	7	29.60	0	0.00	29.70	7	30,665	0.02%
2022/06/24	0.1	29.60	4	29.70	29.65	-3.9	31,025	-0.01%
2022/06/23	2	29.15	234	29.27	29.40	-232	31,097	-0.75%	大賣/鉅額交易
2022/06/22	42.1	29.04	0	0.00	28.95	42.1	30,976	0.14%
2022/06/21	0	0.00	136	29.48	29.50	-136	30,840	-0.44%	大賣/鉅額交易
2022/06/20	0	0.00	89	29.43	29.00	-89	30,838	-0.29%
2022/06/17	4.2	29.03	8	29.20	29.10	-3.8	30,830	-0.01%
2022/06/16	2	29.53	1	29.80	29.50	1	30,482	0.00%
2022/06/15	4	29.19	0	0.00	29.15	4	30,603	0.01%
2022/06/14	0	0.00	6.6	29.04	29.45	-6.6	30,745	-0.02%
2022/06/13	6	28.83	0	0.00	28.90	6	30,810	0.02%
2022/06/10	15	29.17	2	29.28	29.15	13	30,665	0.04%
2022/06/09	9	29.17	1	29.10	29.15	8	30,719	0.03%
2022/06/08	0.1	29.50	0	0.00	29.50	0.1	30,664	0.00%
2022/06/06	110	29.45	3.7	29.55	29.60	106.3	31,008	0.34%	大買/鉅額交易
2022/06/02	120	29.54	117	29.55	29.55	3	31,306	0.01%	大買/大賣/
2022/06/01	13.5	29.99	1	30.05	29.80	12.5	31,558	0.04%
2022/05/31	100	29.77	1	30.60	30.60	99	31,353	0.32%
2022/05/30	4	29.86	102.5	29.61	30.05	-98.5	30,566	-0.32%	大賣/
2022/05/27	331	29.26	4	29.26	29.40	327	30,477	1.07%	大買/鉅額交易
2022/05/26	85	28.85	3	28.85	28.80	82	30,519	0.27%
2022/05/25	4	29.55	0	0.00	29.55	4	30,243	0.01%
2022/05/24	97.8	29.60	0	0.00	29.45	97.8	30,635	0.32%
2022/05/23	1	29.55	2.3	29.56	29.45	-1.3	30,589	0.00%
2022/05/20	7	28.94	2	28.93	28.90	5	30,556	0.02%
2022/05/19	6	28.74	11	28.94	28.75	-5	30,358	-0.02%
2022/05/18	16	29.03	113.4	29.01	29.60	-97.4	29,968	-0.32%	大賣/
2022/05/17	16.5	28.82	3	28.70	28.60	13.5	29,719	0.05%
2022/05/16	9.3	29.06	11	29.15	29.10	-1.7	29,628	-0.01%
2022/05/13	9.5	29.34	11	29.24	29.45	-1.5	29,513	-0.01%
2022/05/12	17	29.73	20	29.76	29.50	-3	29,045	-0.01%
2022/05/11	1	30.25	7.2	30.60	30.65	-6.2	28,676	-0.02%
2022/05/10	15.3	29.75	69.1	29.84	30.35	-53.9	28,560	-0.19%
2022/05/09	15.6	30.86	4	30.84	30.70	11.6	28,178	0.04%
2022/05/06	10.9	31.47	14	31.62	31.80	-3.2	28,159	-0.01%
2022/05/05	18.1	32.22	4.1	32.23	32.10	14	28,325	0.05%
2022/05/04	15.4	32.56	1	32.40	32.40	14.4	28,119	0.05%
2022/05/03	18.4	33.01	10	33.01	32.70	8.4	28,203	0.03%
2022/04/29	3	33.45	2	33.60	33.85	1	27,989	0.00%
2022/04/28	1	32.80	1.2	33.26	33.30	-0.2	27,975	0.00%
2022/04/27	4.3	32.99	16	32.93	33.20	-11.8	27,580	-0.04%
2022/04/26	4	33.24	4	33.30	33.45	0	27,301	0.00%
2022/04/25	10	32.49	2.6	32.53	32.45	7.4	26,959	0.03%
2022/04/22	6.1	32.65	4	32.93	33.00	2.1	26,784	0.01%
2022/04/21	2.6	32.28	5	32.34	32.20	-2.4	26,673	-0.01%
2022/04/20	9	32.05	4.1	32.26	32.50	4.9	26,892	0.02%
2022/04/19	4	32.21	6	32.42	32.15	-2	26,908	-0.01%
2022/04/18	28	32.15	14	32.11	32.20	14	26,963	0.05%
2022/04/15	9.1	33.46	122.1	33.35	33.30	-113	26,415	-0.43%	大賣/鉅額交易
2022/04/14	48.3	33.99	25.3	34.07	33.35	23	26,342	0.09%
2022/04/13	22	35.17	20.4	35.31	35.25	1.6	25,645	0.01%
2022/04/12	7.6	35.01	8.1	35.03	35.15	-0.5	25,441	0.00%
2022/04/11	55.1	35.21	32.2	35.36	35.35	22.9	25,024	0.09%
2022/04/08	112	34.75	95.7	34.35	34.85	16.3	24,284	0.07%	大買/
2022/04/07	100.3	34.23	20.1	34.23	33.75	80.1	23,842	0.34%
2022/04/06	18.4	33.56	13	33.43	34.05	5.4	22,977	0.02%
2022/04/01	12.6	32.98	7	32.91	33.00	5.6	22,610	0.02%
2022/03/31	8.3	33.00	10	33.07	33.05	-1.7	22,363	-0.01%
2022/03/30	17	32.80	8.3	32.76	32.85	8.7	22,078	0.04%
2022/03/29	8.2	32.39	23	32.33	32.30	-14.8	21,769	-0.07%
2022/03/28	2	32.00	6.5	31.88	32.10	-4.5	21,517	-0.02%
2022/03/25	10	31.72	2	31.73	31.80	8	21,349	0.04%
2022/03/24	3.1	31.70	1	31.70	31.80	2.1	21,255	0.01%
2022/03/23	18	31.58	1.4	31.66	31.70	16.6	21,237	0.08%
2022/03/22	8	31.26	3.1	31.20	31.40	4.9	20,979	0.02%
2022/03/21	2	31.18	10.5	31.15	31.15	-8.5	20,700	-0.04%
2022/03/18	8.1	31.08	6	31.25	31.05	2.1	20,610	0.01%
2022/03/17	2	30.83	16.3	31.08	30.90	-14.3	20,246	-0.07%
2022/03/16	5.3	30.50	4	30.48	30.50	1.3	19,838	0.01%
2022/03/15	0	30.00	5.5	30.08	30.10	-5.5	19,599	-0.03%
2022/03/14	2	30.00	8.3	30.01	30.05	-6.3	19,488	-0.03%
2022/03/11	2	29.80	4	29.94	29.95	-2	19,522	-0.01%
2022/03/10	5	29.72	7	29.76	29.90	-2	19,461	-0.01%
2022/03/09	12	28.94	4	29.23	28.80	8	19,237	0.04%
2022/03/08	5.1	28.61	12.4	28.95	28.95	-7.2	19,069	-0.04%
2022/03/07	12.1	29.10	20	29.10	29.20	-8	18,755	-0.04%
2022/03/04	11.2	29.63	1	29.70	29.70	10.2	18,877	0.05%
2022/03/03	1.1	29.95	2.1	29.95	29.95	-1.1	18,961	-0.01%
2022/03/02	2	29.80	0	0.00	29.90	2	19,008	0.01%
2022/03/01	3	29.43	14.3	29.91	29.80	-11.3	18,859	-0.06%
2022/02/25	24.1	29.23	7.2	29.26	29.45	16.9	19,000	0.09%
2022/02/24	29.8	29.45	35	29.44	29.60	-5.2	18,467	-0.03%
2022/02/23	1	30.00	2	30.05	30.00	-1	18,052	-0.01%
2022/02/22	13	29.86	1	29.80	30.00	12	18,132	0.07%
2022/02/21	16	30.14	3	30.13	30.20	13	17,846	0.07%
2022/02/18	1.1	30.40	1	30.35	30.35	0.1	17,825	0.00%
2022/02/17	11	30.60	2	30.45	30.50	9	17,913	0.05%
2022/02/16	0.2	30.65	19	30.73	30.65	-18.8	17,857	-0.11%
2022/02/15	2.1	30.30	2	30.30	30.25	0.1	17,736	0.00%
2022/02/14	1	30.25	9	30.29	30.35	-8	18,057	-0.04%
2022/02/11	5.2	30.20	1	30.15	30.40	4.2	18,304	0.02%
2022/02/10	8	30.23	5	30.18	30.30	3	18,248	0.02%
2022/02/09	6.3	30.22	10.2	30.24	30.35	-4	18,159	-0.02%
2022/02/08	0.5	29.95	5	30.04	30.10	-4.5	17,802	-0.03%
2022/02/07	3	29.68	11	29.38	29.95	-8	17,460	-0.05%
2022/01/26	6	28.91	1	29.00	29.00	5	16,923	0.03%
2022/01/25	5	28.55	0	0.00	28.85	5	16,852	0.03%
2022/01/24	3.5	28.65	46	28.54	28.85	-42.5	16,611	-0.26%
2022/01/21	8	28.73	71.2	28.86	28.85	-63.2	16,652	-0.38%
2022/01/20	3.5	28.81	26.3	28.89	28.95	-22.8	16,580	-0.14%
2022/01/19	27	29.04	17.8	29.05	29.00	9.2	16,539	0.06%
2022/01/18	12	29.13	1	29.05	29.20	11	16,580	0.07%
2022/01/17	4	29.16	7	29.14	29.20	-3	16,515	-0.02%
2022/01/14	15.1	29.43	6	29.45	29.50	9.1	16,375	0.06%
2022/01/13	2.3	29.71	10.8	29.72	29.90	-8.5	16,353	-0.05%
2022/01/12	19.7	29.18	28.3	29.35	29.40	-8.6	16,038	-0.05%
2022/01/11	44	29.13	53.4	29.07	29.30	-9.4	15,830	-0.06%
2022/01/10	0	0.00	18.5	28.90	28.95	-18.5	15,589	-0.12%
2022/01/07	7.2	28.93	12.6	28.91	28.95	-5.4	15,599	-0.03%
2022/01/06	12.5	28.41	23	28.42	28.55	-10.5	15,267	-0.07%
2022/01/05	1.9	28.15	7	28.13	28.20	-5.1	14,964	-0.03%
2022/01/04	15	28.04	3.2	28.07	28.10	11.8	15,078	0.08%
2022/01/03	41.3	28.03	2	28.05	28.00	39.3	15,109	0.26%
2021/12/30	2.9	28.01	5	28.05	28.05	-2.1	15,184	-0.01%
2021/12/29	1	28.00	0.1	28.00	28.05	0.9	15,235	0.01%
2021/12/28	1	27.90	2.1	27.95	28.00	-1.1	15,216	-0.01%
2021/12/24	1	27.90	1.1	27.95	27.95	-0.1	15,526	0.00%
2021/12/23	0	0.00	3	27.92	27.90	-3	15,713	-0.02%
2021/12/22	10	27.95	2	27.85	27.90	8	15,935	0.05%
2021/12/21	1.4	27.77	0.7	27.95	27.95	0.7	15,970	0.00%
2021/12/20	0.1	27.85	0	0.00	27.80	0.1	16,105	0.00%
2021/12/16	1	27.70	0	0.00	27.85	1	16,103	0.01%
2021/12/15	1.2	27.71	0	0.00	27.70	1.2	16,649	0.01%
2021/12/14	3	27.68	0.2	27.85	27.75	2.8	17,018	0.02%
2021/12/13	0.5	27.95	2.1	27.95	27.85	-1.6	17,039	-0.01%
2021/12/09	3	27.93	6.5	28.00	28.00	-3.5	17,054	-0.02%
2021/12/08	0	0.00	7.1	27.99	28.00	-7.1	17,096	-0.04%
2021/12/07	1.2	27.88	5.2	27.94	28.00	-4	17,150	-0.02%
2021/12/06	0	0.00	7	27.87	27.90	-7	17,161	-0.04%
2021/12/03	0	0.00	2.2	27.80	27.85	-2.2	17,375	-0.01%
2021/12/02	1	27.55	9	27.59	27.70	-8	17,391	-0.05%
2021/12/01	0.1	27.25	9	27.39	27.55	-8.9	17,536	-0.05%
2021/11/30	18.2	27.12	0	0.00	26.95	18.2	17,713	0.10%
2021/11/29	10.3	27.25	10.6	27.21	27.20	-0.3	17,555	0.00%
2021/11/26	7	27.59	4.2	27.59	27.60	2.8	18,159	0.02%
2021/11/25	7.2	27.79	3	27.78	27.90	4.2	19,582	0.02%
2021/11/24	3	28.00	24.7	28.01	28.00	-21.7	20,638	-0.11%
2021/11/23	2.3	27.31	0	0.00	27.40	2.3	21,097	0.01%
2021/11/22	5	27.32	72.1	27.33	27.50	-67.1	21,440	-0.31%
2021/11/18	0	0.00	9.3	27.91	27.95	-9.3	22,181	-0.04%
2021/11/17	8	27.89	1	27.85	27.95	7	22,368	0.03%
2021/11/16	0	0.00	8	27.87	27.90	-8	22,525	-0.04%
2021/11/15	0	0.00	37.1	27.92	27.95	-37.1	22,819	-0.16%
2021/11/12	4.2	27.71	8.5	27.63	27.60	-4.3	22,868	-0.02%
2021/11/11	2	27.50	17.5	27.57	27.75	-15.5	23,019	-0.07%
2021/11/10	0.1	27.25	38.2	27.34	27.35	-38.1	22,766	-0.17%
2021/11/08	1	26.90	0	0.00	26.90	1	22,524	0.00%
2021/11/05	1	26.70	0	0.00	26.80	1	22,508	0.00%
2021/11/04	3.3	26.72	3	26.73	26.70	0.3	22,650	0.00%
2021/11/03	1	26.60	6.3	26.70	26.70	-5.3	22,821	-0.02%
2021/11/02	5.3	26.70	6	26.75	26.70	-0.7	22,957	0.00%
2021/11/01	0.9	26.65	3.1	26.65	26.65	-2.2	23,062	-0.01%
2021/10/29	8.2	26.45	2	26.50	26.55	6.2	23,108	0.03%
2021/10/28	1	26.60	2	26.65	26.60	-1	22,959	0.00%
2021/10/27	2	26.73	20.7	26.66	26.75	-18.7	23,112	-0.08%
2021/10/26	0	0.00	21	26.60	26.65	-21	23,197	-0.09%
2021/10/25	1.4	26.40	0	0.00	26.35	1.4	23,185	0.01%
2021/10/22	16	26.41	0	0.00	26.45	16	23,368	0.07%
2021/10/21	3	26.45	24.2	26.42	26.50	-21.2	23,477	-0.09%
2021/10/20	7	26.26	5.3	26.30	26.30	1.7	23,426	0.01%
2021/10/19	0.3	26.22	2	26.25	26.25	-1.7	23,572	-0.01%
2021/10/18	1	26.20	1.3	26.20	26.20	-0.3	23,748	0.00%
2021/10/15	3.1	26.20	0.4	26.19	26.20	2.7	23,849	0.01%
2021/10/14	0	0.00	4.3	26.20	26.10	-4.3	23,979	-0.02%
2021/10/13	1.5	26.12	0.4	26.15	26.15	1.1	24,116	0.00%
2021/10/12	0.5	26.20	0	0.00	26.15	0.5	24,346	0.00%
2021/10/08	6.4	26.05	5.1	26.05	26.00	1.3	24,156	0.01%
2021/10/07	2	26.20	0	0.00	26.25	2	24,320	0.01%
2021/10/06	0.7	26.06	3	25.95	26.05	-2.3	24,491	-0.01%
2021/10/05	7	25.92	2	25.95	25.90	5	24,529	0.02%
2021/10/04	2.1	26.10	4	26.05	26.00	-1.9	24,580	-0.01%
2021/10/01	44.4	26.06	16.7	26.08	26.10	27.6	24,614	0.11%
2021/09/30	5.4	26.25	1.3	26.26	26.30	4.1	24,461	0.02%
2021/09/29	4.2	26.25	0	0.00	26.35	4.2	24,349	0.02%
2021/09/28	0.2	26.40	4.2	26.29	26.40	-4	24,262	-0.02%
2021/09/27	3.2	26.37	5	26.40	26.40	-1.8	24,322	-0.01%
2021/09/24	10	26.42	0	0.00	26.30	10	24,287	0.04%
2021/09/23	1.5	26.20	5	26.17	26.25	-3.5	24,375	-0.01%
2021/09/22	30.4	25.89	20	25.95	25.90	10.4	24,477	0.04%
2021/09/17	0.6	26.38	1	26.40	26.25	-0.4	24,030	0.00%
2021/09/16	1.1	26.35	1	26.30	26.35	0.1	23,797	0.00%
2021/09/15	0.9	26.40	6	26.31	26.30	-5.1	23,745	-0.02%
2021/09/14	15.2	26.35	1	26.35	26.35	14.2	23,843	0.06%
2021/09/13	4	26.24	0.1	26.35	26.30	4	23,811	0.02%
2021/09/10	1.5	26.34	5.8	26.13	26.30	-4.3	23,932	-0.02%
2021/09/09	8	26.22	0	0.00	26.25	8	24,207	0.03%
2021/09/08	2.5	26.21	10.5	26.25	26.25	-8	24,179	-0.03%
2021/09/07	12	26.10	19	26.22	26.25	-7	24,088	-0.03%
2021/09/06	1.1	26.20	2	26.25	26.25	-0.9	23,993	0.00%
2021/09/03	33.1	26.29	4.3	26.24	26.30	28.8	23,818	0.12%
2021/09/02	18.1	26.01	39	26.12	26.25	-20.9	23,598	-0.09%
2021/09/01	33.4	26.07	20	26.32	26.05	13.4	23,230	0.06%
2021/08/31	57	26.06	161	26.26	26.60	-104	22,507	-0.46%	大賣/鉅額交易
2021/08/30	9.4	27.80	29.4	27.83	27.85	-20	20,942	-0.10%
2021/08/27	0	0.00	19.3	27.64	27.70	-19.3	19,846	-0.10%
2021/08/26	13	27.35	0	0.00	27.40	13	19,041	0.07%
2021/08/25	14.2	27.34	14	27.35	27.35	0.2	18,798	0.00%
2021/08/24	3	27.25	140.5	27.00	27.30	-137.5	18,566	-0.74%	大賣/鉅額交易
2021/08/23	5	26.95	0	0.00	26.90	5	17,996	0.03%
2021/08/20	8	26.81	3	26.95	26.85	5	17,928	0.03%
2021/08/19	3	26.87	38	26.94	26.95	-35	18,302	-0.19%
2021/08/18	5	26.80	5	27.00	27.00	0	17,916	0.00%
2021/08/17	18	26.73	26.1	26.67	26.95	-8.1	17,749	-0.05%
2021/08/16	27	26.72	5.1	26.61	26.70	21.9	17,505	0.13%
2021/08/13	13	26.85	14	26.86	26.95	-1	17,345	-0.01%
2021/08/12	1	26.95	11	27.00	27.00	-10	17,308	-0.06%
2021/08/11	3	26.92	0	0.00	27.00	3	17,244	0.02%
2021/08/10	1	26.90	17.1	26.81	27.00	-16.1	17,443	-0.09%
2021/08/09	1.2	26.72	28	26.84	26.90	-26.8	18,082	-0.15%
2021/08/06	31.1	26.85	1	26.90	26.85	30.1	18,103	0.17%
2021/08/05	5	26.90	2	26.85	26.90	3	18,629	0.02%
2021/08/04	1	26.90	2	26.95	26.90	-1	20,131	0.00%
2021/08/03	18	26.85	1	26.95	26.95	17	20,465	0.08%
2021/08/02	2	26.78	6.1	26.87	26.90	-4.1	20,712	-0.02%
2021/07/30	6	26.55	16.1	26.64	26.50	-10.1	20,574	-0.05%
2021/07/29	0	0.00	9	26.52	26.60	-9	20,545	-0.04%
2021/07/28	7	26.37	14.1	26.48	26.50	-7.1	20,655	-0.03%
2021/07/27	2	26.50	14	26.50	26.50	-12	21,197	-0.06%
2021/07/26	19	26.51	0	0.00	26.50	19	21,430	0.09%
2021/07/23	18	26.60	1	26.60	26.60	17	21,524	0.08%
2021/07/22	5	26.35	10.4	26.37	26.45	-5.4	21,421	-0.03%
2021/07/21	3.2	26.34	3	26.35	26.35	0.2	21,320	0.00%
2021/07/20	1	26.40	10	26.30	26.40	-9	21,381	-0.04%
2021/07/19	53.3	26.30	2.7	26.36	26.40	50.6	21,433	0.24%
2021/07/16	2	26.30	13	26.48	26.50	-11	21,724	-0.05%
2021/07/15	3	26.38	26	26.36	26.35	-23	21,674	-0.11%
2021/07/14	22	26.25	0	0.00	26.30	22	21,797	0.10%
2021/07/13	13.1	26.23	7	26.25	26.25	6.1	21,942	0.03%
2021/07/12	12	26.28	0	0.00	26.25	12	22,083	0.05%
2021/07/09	1	26.05	13.1	26.05	26.20	-12.1	22,478	-0.05%
2021/07/08	16.9	26.15	0	0.00	26.20	16.9	22,743	0.07%
2021/07/07	13.1	26.08	0	0.00	26.15	13.1	22,891	0.06%
2021/07/06	9.1	26.17	21	26.13	26.15	-11.9	23,074	-0.05%
2021/07/02	13.1	25.99	20.8	25.98	26.00	-7.7	23,201	-0.03%
2021/07/01	6	26.08	3.2	26.05	26.00	2.8	23,204	0.01%
2021/06/30	5	26.20	0	0.00	26.30	5	23,240	0.02%
2021/06/29	1	26.10	5.2	26.10	26.15	-4.2	23,187	-0.02%
2021/06/28	5.5	26.25	19	26.23	26.25	-13.5	23,308	-0.06%
2021/06/25	0	0.00	5	26.15	26.15	-5	23,499	-0.02%
2021/06/24	0	0.00	7	25.95	25.95	-7	23,579	-0.03%
2021/06/23	7	25.80	10	25.78	25.90	-3	23,683	-0.01%
2021/06/22	7	25.51	0	0.00	25.40	7	23,735	0.03%
2021/06/21	34	25.40	0	0.00	25.45	34	23,739	0.14%
2021/06/18	2.2	25.55	0.1	25.60	25.50	2.1	23,754	0.01%
2021/06/17	5	25.49	10.9	25.65	25.65	-5.9	23,584	-0.03%
2021/06/16	12.9	25.62	0	0.00	25.60	12.9	23,962	0.05%
2021/06/15	1	25.70	4.4	25.71	25.75	-3.4	23,927	-0.01%
2021/06/11	1	25.80	2	25.80	25.80	-1	24,103	0.00%
2021/06/10	0	0.00	3	25.77	25.85	-3	24,358	-0.01%
2021/06/09	72	25.85	0	0.00	25.70	72	24,614	0.29%
2021/06/08	1	25.75	2	25.95	25.95	-1	24,734	0.00%
2021/06/07	4.2	25.79	15	25.80	25.90	-10.8	25,064	-0.04%
2021/06/04	0	0.00	1	25.85	25.95	-1	25,575	0.00%
2021/06/03	8	25.89	304	25.93	25.95	-296	26,131	-1.13%	大賣/鉅額交易
2021/06/02	2	25.95	9	25.94	26.00	-7	26,310	-0.03%
2021/06/01	2	25.65	2	25.75	25.90	0	26,357	0.00%
2021/05/31	6	25.53	42	25.55	25.55	-36	26,612	-0.14%
2021/05/28	238	25.40	0	0.00	25.40	238	26,718	0.89%	大買/鉅額交易
2021/05/27	57	25.35	1	25.30	25.30	56	26,841	0.21%
2021/05/26	5	25.50	0	0.00	25.55	5	27,010	0.02%
2021/05/25	3	25.37	0.2	25.50	25.40	2.8	27,379	0.01%
2021/05/24	55	25.30	1	25.25	25.25	54	27,482	0.20%
2021/05/21	9	25.34	2	25.50	25.45	7	27,796	0.03%
2021/05/20	9	25.28	1	25.15	25.25	8	27,902	0.03%
2021/05/19	9	25.45	2	25.40	25.40	7	27,954	0.03%
2021/05/18	3	25.48	23.5	25.54	25.60	-20.5	28,091	-0.07%
2021/05/17	14	24.97	50	24.86	24.95	-36	28,481	-0.13%
2021/05/14	15.1	25.48	12	25.53	25.55	3.1	27,862	0.01%
2021/05/13	30.1	25.30	285	25.41	25.35	-254.9	27,860	-0.91%	大賣/鉅額交易
2021/05/12	114.2	25.35	31.3	25.51	25.40	82.8	27,438	0.30%	大買/
2021/05/11	48.1	26.32	213	26.36	26.25	-164.9	26,033	-0.63%	大賣/鉅額交易
2021/05/10	8.1	26.72	15	26.75	26.80	-6.9	25,839	-0.03%
2021/05/07	13.1	26.62	28	26.65	26.65	-14.9	26,540	-0.06%
2021/05/06	2.3	26.46	10	26.60	26.60	-7.8	26,979	-0.03%
2021/05/05	28	26.28	2	26.10	26.30	26	27,096	0.10%
2021/05/04	375.1	26.14	83.7	26.10	26.25	291.4	27,266	1.07%	大買/鉅額交易
2021/05/03	13.3	26.65	5	26.85	26.60	8.3	26,904	0.03%
2021/04/29	7.2	26.80	17	26.94	26.95	-9.8	27,035	-0.04%
2021/04/28	2	26.88	1	26.90	26.95	1	27,148	0.00%
2021/04/27	6	26.89	18	26.92	27.00	-12	27,701	-0.04%
2021/04/26	13	26.94	7.3	26.98	27.00	5.7	27,763	0.02%
2021/04/23	16.3	26.66	50	26.64	26.80	-33.6	27,879	-0.12%
2021/04/22	30.1	26.92	35.6	26.90	26.85	-5.5	27,868	-0.02%
2021/04/21	15.9	27.06	10	27.01	27.00	5.9	27,647	0.02%
2021/04/20	5	27.05	2	27.10	27.20	3	27,540	0.01%
2021/04/19	5	27.01	30	27.07	27.25	-25	27,496	-0.09%
2021/04/16	10	26.81	51	26.89	26.95	-41	27,294	-0.15%
2021/04/15	15.3	26.81	13	26.86	26.90	2.3	27,286	0.01%
2021/04/14	3	26.28	5.6	26.31	26.35	-2.5	26,924	-0.01%
2021/04/13	4.1	26.25	37	26.21	26.25	-32.9	26,728	-0.12%
2021/04/12	14	26.12	38	26.11	26.20	-24	26,557	-0.09%
2021/04/09	72	26.20	1	26.15	26.15	71	26,466	0.27%
2021/04/08	126	26.15	8	26.12	26.20	118	26,487	0.45%	大買/鉅額交易
2021/04/07	0	0.00	5.2	26.12	26.15	-5.2	26,720	-0.02%
2021/04/06	6.2	26.15	1	26.15	26.10	5.2	26,731	0.02%
2021/04/01	3.1	26.05	3.1	26.05	26.10	0	26,703	0.00%
2021/03/31	6.3	26.10	4	26.10	26.10	2.3	26,666	0.01%
2021/03/30	98	26.19	20	26.25	26.20	78	26,416	0.30%
2021/03/29	6	26.18	4.6	26.19	26.20	1.4	26,210	0.01%
2021/03/26	2.2	26.14	16.4	26.14	26.20	-14.2	26,057	-0.05%
2021/03/25	4.1	25.98	3	26.00	26.05	1.1	25,970	0.00%
2021/03/24	2.6	25.91	11.3	25.97	26.00	-8.7	25,933	-0.03%
2021/03/23	22	25.88	3.9	26.00	25.90	18.1	26,008	0.07%
2021/03/22	34.3	25.92	8.1	25.97	25.95	26.2	25,951	0.10%
2021/03/19	20.1	25.92	0	0.00	26.05	20.1	26,046	0.08%
2021/03/18	0	0.00	177	26.05	26.10	-177	25,737	-0.69%	大賣/鉅額交易
2021/03/17	4.2	26.08	20	26.10	26.00	-15.9	25,731	-0.06%
2021/03/16	3	26.18	1.3	26.19	26.20	1.7	25,656	0.01%
2021/03/15	180	26.03	44	26.00	26.10	136	25,622	0.53%	大買/鉅額交易
2021/03/11	37	26.05	3.1	26.10	25.90	33.9	25,925	0.13%
2021/03/10	82.1	25.93	8.7	25.99	26.00	73.4	25,775	0.28%
2021/03/09	1	25.55	80.1	25.55	25.70	-79.1	25,339	-0.31%
2021/03/08	6	25.18	18	25.18	25.15	-12	25,064	-0.05%
2021/03/05	3	25.05	1	25.05	25.05	2	25,058	0.01%
2021/03/04	71	25.00	0.7	25.20	25.10	70.4	25,593	0.28%
2021/03/03	9.2	25.21	10.6	25.22	25.25	-1.4	25,461	-0.01%
2021/03/02	21	25.22	2	25.48	25.15	19	25,283	0.08%
2021/02/26	46.1	25.25	11.4	25.37	25.25	34.7	25,295	0.14%
2021/02/25	6	25.52	70	25.58	25.75	-64	24,685	-0.26%
2021/02/24	23.1	25.35	5.4	25.39	25.35	17.6	24,484	0.07%
2021/02/23	10.3	25.14	26.5	25.22	25.25	-16.2	24,729	-0.07%
2021/02/22	25	24.91	0.1	25.00	24.85	25	24,809	0.10%
2021/02/19	2	24.78	3	24.88	24.90	-1	25,091	0.00%
2021/02/18	12	24.93	11.3	24.88	24.90	0.7	25,108	0.00%
2021/02/17	47.6	24.68	7.5	24.70	24.70	40.2	25,169	0.16%
2021/02/05	3	24.05	11.6	24.02	24.10	-8.6	24,668	-0.03%
2021/02/04	19	23.97	2	24.05	24.00	17	24,738	0.07%
2021/02/03	9.2	24.05	2	24.03	23.95	7.2	25,528	0.03%
2021/02/02	20.1	23.93	25	24.17	24.10	-4.9	25,657	-0.02%
2021/02/01	20	23.80	18	23.78	23.90	2	25,792	0.01%
2021/01/29	85.4	23.81	1.1	24.04	23.60	84.3	25,749	0.33%
2021/01/28	43.6	24.01	5.8	24.01	24.00	37.8	24,919	0.15%
2021/01/27	11	24.28	1	24.35	24.20	10	24,495	0.04%
2021/01/26	51.1	24.14	20	24.13	24.10	31.1	24,330	0.13%
2021/01/25	15	24.19	16.4	24.24	24.25	-1.4	24,011	-0.01%
2021/01/22	21.1	24.37	22	24.33	24.30	-0.9	24,061	0.00%
2021/01/21	51	24.54	0.7	24.60	24.50	50.3	23,998	0.21%
2021/01/20	36.6	24.67	2.4	24.71	24.55	34.2	23,734	0.14%
2021/01/19	9	24.89	9	24.85	24.90	0	23,204	0.00%
2021/01/18	7	24.90	151	24.85	24.90	-144	23,246	-0.62%	大賣/鉅額交易
2021/01/15	14.2	25.06	8.8	25.11	25.00	5.4	23,093	0.02%
2021/01/14	11	25.16	14	25.25	25.20	-3	23,056	-0.01%
2021/01/13	2	25.35	10	25.33	25.30	-8	23,141	-0.03%
2021/01/12	2.5	25.25	0.6	25.35	25.30	1.9	23,295	0.01%
2021/01/11	151	25.50	59	25.40	25.50	92	23,462	0.39%	大買/
2021/01/08	64	25.20	15.3	25.29	25.50	48.7	23,573	0.21%
2021/01/07	1	25.15	4	25.20	25.20	-3	23,465	-0.01%
2021/01/06	7	25.14	5	25.20	25.20	2	23,392	0.01%
2021/01/05	0	0.00	100.5	25.30	25.30	-100.5	23,250	-0.43%
2021/01/04	5.3	25.38	2.2	25.41	25.35	3.1	23,389	0.01%
2020/12/31	62	25.54	48	25.45	25.55	14	23,478	0.06%
2020/12/30	30.7	25.20	26.4	25.52	25.70	4.3	23,358	0.02%
2020/12/29	7.2	24.95	2	24.95	25.00	5.2	23,076	0.02%
2020/12/28	3	24.95	11	24.95	24.95	-8	23,218	-0.03%
2020/12/25	2	25.00	0.3	25.05	25.00	1.7	23,198	0.01%
2020/12/24	5	25.00	1	24.95	24.95	4	23,221	0.02%
2020/12/23	3.2	25.01	10	25.04	24.95	-6.8	23,360	-0.03%
2020/12/22	3.1	25.15	3	25.05	25.00	0.1	23,614	0.00%
2020/12/21	1	25.20	1	25.25	25.30	0	24,413	0.00%
2020/12/18	3	25.27	0	0.00	25.15	3	24,630	0.01%
2020/12/17	2	25.20	7	25.31	25.30	-5	25,044	-0.02%
2020/12/16	4	25.15	1.4	25.10	25.25	2.6	25,276	0.01%
2020/12/15	18	24.86	0	0.00	24.85	18	25,416	0.07%
2020/12/14	29	25.04	0	0.00	25.00	29	25,176	0.12%
2020/12/11	6.1	25.05	0	0.00	25.10	6.1	25,001	0.02%
2020/12/10	5	25.09	2	25.05	25.00	3	24,867	0.01%
2020/12/09	9.7	25.04	15.3	25.02	25.10	-5.6	24,773	-0.02%
2020/12/08	21.2	24.98	5.1	24.95	25.05	16.2	24,550	0.07%
2020/12/07	23.7	25.27	12	25.40	25.15	11.7	24,111	0.05%
2020/12/04	25	25.31	2	25.30	25.40	23	24,198	0.10%
2020/12/03	10	25.24	15	25.25	25.25	-5	24,136	-0.02%
2020/12/02	22.1	25.15	2	25.18	25.30	20.1	24,269	0.08%
2020/12/01	8.6	25.20	7	25.24	25.30	1.6	24,275	0.01%
2020/11/30	30.2	25.34	81	25.45	25.15	-50.8	24,224	-0.21%
2020/11/27	19	25.43	0	0.00	25.45	19	24,017	0.08%
2020/11/26	3	25.50	0	0.00	25.55	3	24,056	0.01%
2020/11/25	12	25.50	12	25.65	25.40	0	24,236	0.00%
2020/11/24	4.1	25.63	13.2	25.65	25.75	-9.1	24,014	-0.04%
2020/11/23	7.5	25.55	0	25.65	25.60	7.5	23,973	0.03%
2020/11/20	28.5	25.43	13	25.35	25.35	15.5	23,919	0.06%
2020/11/19	35.3	25.52	15	25.54	25.65	20.3	23,463	0.09%
2020/11/18	14.3	25.81	2	25.88	25.85	12.3	23,071	0.05%
2020/11/17	2	25.95	17	26.00	26.10	-15	22,736	-0.07%
2020/11/16	1.8	26.09	0	0.00	26.15	1.8	23,108	0.01%
2020/11/13	12	26.04	38	26.05	26.10	-26	23,188	-0.11%
2020/11/12	15	26.06	19	26.18	26.15	-4	23,264	-0.02%
2020/11/11	10	26.36	41.8	26.23	26.50	-31.8	23,204	-0.14%
2020/11/10	4	25.78	11.6	25.74	25.80	-7.6	22,260	-0.03%
2020/11/09	4	25.34	1	25.45	25.45	3	21,970	0.01%
2020/11/06	11.5	25.13	1	25.30	25.30	10.5	21,709	0.05%
2020/11/05	6	24.99	2	25.05	25.05	4	21,637	0.02%
2020/11/04	7	24.82	2	24.95	24.85	5	21,638	0.02%
2020/11/03	6.1	24.74	11	24.76	24.90	-4.9	21,556	-0.02%
2020/11/02	6	24.35	6	24.38	24.60	0	21,661	0.00%
2020/10/30	18.8	24.25	5	24.30	24.30	13.8	21,827	0.06%
2020/10/29	37	24.43	4	24.50	24.35	33	21,638	0.15%
2020/10/28	21.1	24.66	2.2	24.66	24.70	18.9	21,705	0.09%
2020/10/27	9.9	24.77	10	24.86	24.75	-0.1	21,812	0.00%
2020/10/26	9.2	24.91	6	24.97	24.95	3.2	22,009	0.01%
2020/10/23	14	24.74	3	24.70	24.75	11	22,506	0.05%
2020/10/22	22	24.57	2	24.63	24.80	20	25,008	0.08%
2020/10/21	24	24.52	1.1	24.60	24.50	22.9	26,046	0.09%
2020/10/20	7	24.54	13.5	24.57	24.70	-6.5	26,460	-0.02%
2020/10/19	54	24.86	0	0.00	24.75	54	26,540	0.20%
2020/10/16	11.1	24.91	2.2	24.91	24.90	8.9	26,756	0.03%
2020/10/15	14	24.98	0	0.00	25.05	14	26,830	0.05%
2020/10/14	4	25.16	6.4	25.14	25.15	-2.4	26,846	-0.01%
2020/10/13	3.1	25.14	0	0.00	25.15	3.1	27,029	0.01%
2020/10/12	21.6	25.27	20.1	25.35	25.35	1.5	27,217	0.01%
2020/10/08	11.5	25.36	10	25.40	25.35	1.5	27,219	0.01%
2020/10/07	13.1	25.65	0	0.00	25.60	13.1	27,207	0.05%
2020/10/06	22	25.76	14	25.69	25.75	8	27,617	0.03%
2020/10/05	10.6	25.54	5	25.50	25.45	5.6	27,813	0.02%
2020/09/30	2	25.68	4	25.74	25.60	-2	27,790	-0.01%
2020/09/29	3	25.95	4.2	25.90	25.80	-1.2	27,958	0.00%
2020/09/28	5	25.74	4	25.66	25.90	1	28,192	0.00%
2020/09/25	18.7	25.31	19	25.38	25.30	-0.3	28,384	0.00%
2020/09/24	76	24.95	211.1	25.09	24.90	-135.1	28,287	-0.48%	大賣/鉅額交易
2020/09/23	3.8	25.53	7.1	25.55	25.55	-3.3	27,546	-0.01%
2020/09/22	43.3	25.70	10	25.67	25.60	33.3	27,331	0.12%
2020/09/21	29	26.12	96	26.26	26.05	-67	27,043	-0.25%
2020/09/18	7	26.49	0	0.00	26.40	7	26,918	0.03%
2020/09/17	13	26.51	7	26.53	26.60	6	26,755	0.02%
2020/09/16	1	26.60	13	26.64	26.70	-12	26,831	-0.04%
2020/09/15	77	26.55	8.2	26.58	26.60	68.8	26,935	0.26%
2020/09/14	3	26.65	15.5	26.57	26.60	-12.5	27,256	-0.05%
2020/09/11	1	26.65	11	26.60	26.70	-10	27,304	-0.04%
2020/09/10	2.3	26.62	21	26.65	26.70	-18.7	27,557	-0.07%
2020/09/09	31.6	26.37	27.4	26.49	26.60	4.3	27,873	0.02%
2020/09/08	11.5	26.55	110.3	26.57	26.60	-98.8	27,947	-0.35%	大賣/
2020/09/07	23	26.54	25.3	26.60	26.70	-2.3	28,718	-0.01%
2020/09/04	18	26.70	32	26.70	26.65	-14	29,062	-0.05%
2020/09/03	61	26.80	43	26.83	26.85	18	29,103	0.06%
2020/09/02	94.6	26.89	29.2	26.90	26.90	65.4	29,261	0.22%
2020/09/01	7	27.09	16.5	27.13	27.20	-9.5	29,059	-0.03%
2020/08/31	5	27.16	3.5	27.21	27.20	1.5	29,157	0.01%
2020/08/28	0	0.00	3.6	27.22	27.20	-3.6	29,474	-0.01%
2020/08/27	5	27.25	7.8	27.21	27.20	-2.8	29,939	-0.01%
2020/08/26	4.1	27.30	14.7	27.28	27.35	-10.6	30,396	-0.03%
2020/08/25	51	27.20	5	27.40	27.25	46	30,506	0.15%
2020/08/24	15	27.08	1	27.10	27.05	14	31,756	0.04%
2020/08/21	74	27.32	2	27.25	27.40	72	32,195	0.22%
2020/08/20	23	27.05	85	26.99	27.05	-62	32,276	-0.19%
2020/08/19	13	27.86	28	27.76	27.55	-15	32,031	-0.05%
2020/08/18	2	27.10	71	27.41	27.50	-69	31,835	-0.22%
2020/08/17	5	26.90	40	27.03	27.10	-35	32,140	-0.11%
2020/08/14	4	26.91	10	26.90	26.95	-6	32,209	-0.02%
2020/08/13	1	26.95	45	26.95	27.00	-44	32,374	-0.14%
2020/08/12	11.8	26.90	10	26.80	26.85	1.8	32,598	0.01%
2020/08/11	0	0.00	9	26.97	26.85	-9	32,816	-0.03%
2020/08/10	16.5	26.89	96	26.89	26.85	-79.5	32,858	-0.24%
2020/08/07	5	26.97	9	26.95	26.90	-4	32,913	-0.01%
2020/08/06	11.5	26.93	1	27.05	27.00	10.5	33,007	0.03%
2020/08/05	25	26.94	6	26.93	26.90	19	33,092	0.06%
2020/08/04	56	27.04	116	27.02	27.10	-60	33,189	-0.18%	大賣/
2020/08/03	20.1	26.89	0	0.00	26.80	20.1	33,177	0.06%
2020/07/31	5	27.10	0	0.00	27.10	5	32,897	0.02%
2020/07/30	14	27.08	37	27.29	27.25	-23	32,868	-0.07%
2020/07/29	39	27.26	76	27.44	27.20	-37	32,705	-0.11%
2020/07/28	97	26.77	171	26.81	26.95	-74	32,413	-0.23%	大賣/
2020/07/27	89	28.93	131	28.95	28.95	-42	30,383	-0.14%	大賣/
2020/07/24	101	28.99	43	28.97	28.95	58	29,551	0.20%	大買/
2020/07/23	5	29.13	3	29.10	29.10	2	29,042	0.01%
2020/07/22	15	29.13	11	29.12	29.20	4	28,988	0.01%
2020/07/21	23	29.22	0.1	29.25	29.25	23	28,612	0.08%
2020/07/20	41	29.16	30	29.20	29.25	11	28,624	0.04%
2020/07/17	7	29.14	121.1	29.19	29.15	-114.1	28,770	-0.40%	大賣/鉅額交易
2020/07/16	0	0.00	39.6	28.92	28.95	-39.6	29,162	-0.14%
2020/07/15	4	28.86	42.3	28.86	28.85	-38.3	29,174	-0.13%
2020/07/14	10	28.86	30	28.90	28.80	-20	29,484	-0.07%
2020/07/13	3	28.65	14	28.55	28.80	-11	29,705	-0.04%
2020/07/10	18	28.19	5	28.06	28.30	13	29,897	0.04%
2020/07/09	18	28.33	35.3	28.44	28.30	-17.3	30,300	-0.06%
2020/07/08	111	28.39	29	28.38	28.45	82	30,544	0.27%	大買/
2020/07/07	76	28.46	32	28.21	28.30	44	30,728	0.14%
2020/07/06	118	28.35	18.2	28.25	28.40	99.8	31,080	0.32%	大買/
2020/07/03	52	28.05	11	28.07	28.10	41	31,273	0.13%
2020/07/02	8.1	28.01	1.1	28.01	28.05	7	31,621	0.02%
2020/07/01	1	27.95	1.2	28.01	28.00	-0.2	32,269	0.00%
2020/06/30	80	27.80	1	27.75	27.80	79	32,596	0.24%
2020/06/29	59	27.79	0	0.00	27.80	59	32,870	0.18%
2020/06/24	0	0.00	12	27.97	27.95	-12	33,276	-0.04%
2020/06/23	4	27.78	9.2	27.83	27.95	-5.2	34,143	-0.02%
2020/06/22	4	27.75	2	27.80	27.80	2	34,936	0.01%
2020/06/19	8	27.93	4	27.95	27.80	4	36,670	0.01%
2020/06/18	5	27.90	5	27.90	28.00	0	37,548	0.00%
2020/06/17	6	27.98	1	27.90	28.05	5	38,448	0.01%
2020/06/16	2	28.03	209	28.09	28.05	-207	41,134	-0.50%	大賣/鉅額交易
2020/06/15	25	27.67	2	27.75	27.50	23	44,287	0.05%
2020/06/12	54	27.65	37	27.47	27.65	17	46,443	0.04%
2020/06/11	49.3	28.11	20	28.20	28.00	29.3	48,087	0.06%
2020/06/10	7	28.25	2	28.18	28.35	5	48,827	0.01%
2020/06/09	24	28.03	11	28.12	28.20	13	50,493	0.03%
2020/06/08	18.5	28.06	23	28.08	28.10	-4.5	52,153	-0.01%
2020/06/05	9	28.01	0	0.00	28.00	9	52,394	0.02%
2020/06/04	27	28.03	44	27.95	28.10	-17	52,914	-0.03%
2020/06/03	218	28.10	19	28.10	28.20	199	53,442	0.37%	大買/鉅額交易
2020/06/02	27	27.36	72	27.37	27.55	-45	53,144	-0.08%
2020/06/01	10	27.03	20	27.03	27.05	-10	52,883	-0.02%
2020/05/29	4	26.65	165	26.78	26.65	-161	52,809	-0.30%	大賣/鉅額交易
2020/05/28	38	26.84	10	26.80	26.80	28	51,720	0.05%
2020/05/27	25	26.94	16	26.95	26.95	9	51,943	0.02%
2020/05/26	28	26.96	14	26.95	26.90	14	52,311	0.03%
2020/05/25	33	26.74	13	26.70	26.85	20	52,400	0.04%
2020/05/22	56	26.84	23	26.88	26.75	33	52,542	0.06%
2020/05/21	8	27.03	0	0.00	27.00	8	52,286	0.02%
2020/05/20	11	27.01	3	27.03	27.00	8	52,172	0.02%
2020/05/19	2.7	26.98	1	27.00	26.90	1.7	52,337	0.00%
2020/05/18	22	26.82	5	26.90	26.80	17	52,591	0.03%
2020/05/15	2.1	27.00	29	26.97	26.95	-26.9	52,388	-0.05%
2020/05/14	4	26.91	2	26.90	26.90	2	52,322	0.00%
2020/05/13	0	0.00	7	27.11	27.15	-7	52,245	-0.01%
2020/05/12	8	26.94	1	26.90	26.85	7	52,304	0.01%
2020/05/11	7	27.10	15	27.05	27.05	-8	52,086	-0.02%
2020/05/08	16	26.85	13	26.90	26.85	3	51,777	0.01%
2020/05/07	19	26.82	16	26.93	26.80	3	51,779	0.01%
2020/05/06	4.2	26.76	11	26.83	26.85	-6.8	51,838	-0.01%
2020/05/05	12	26.93	6	26.96	26.85	6	51,890	0.01%
2020/05/04	98.5	26.81	12	26.91	26.80	86.5	52,065	0.17%
2020/04/30	10	27.17	22	27.27	27.30	-12	51,954	-0.02%
2020/04/29	0	0.00	26	26.76	26.75	-26	51,951	-0.05%
2020/04/28	210	26.38	12	26.37	26.40	198	52,197	0.38%	大買/鉅額交易
2020/04/27	15	26.13	7	26.14	26.20	8	53,523	0.01%
2020/04/24	11	25.66	4	25.70	25.70	7	53,499	0.01%
2020/04/23	12	25.50	3	25.55	25.50	9	53,577	0.02%
2020/04/22	17	25.29	5	25.18	25.35	12	53,322	0.02%
2020/04/21	54	25.76	62	25.69	25.60	-8	53,060	-0.02%
2020/04/20	16	26.09	45	26.22	26.20	-29	52,741	-0.05%
2020/04/17	42	26.56	18.1	26.45	26.30	23.9	52,728	0.05%
2020/04/16	75.2	26.34	9	26.39	26.40	66.2	52,423	0.13%
2020/04/15	17	26.52	20	26.55	26.65	-3	52,003	-0.01%
2020/04/14	16	25.95	55.8	26.03	26.05	-39.8	51,453	-0.08%
2020/04/13	19	25.47	13.3	25.49	25.50	5.8	50,789	0.01%
2020/04/10	46	25.83	7.6	25.75	25.85	38.4	50,395	0.08%
2020/04/09	49	25.42	54.6	25.40	25.50	-5.6	50,027	-0.01%
2020/04/08	49	24.81	144	24.75	25.00	-95	49,387	-0.19%	大賣/
2020/04/07	19	24.45	79.1	24.52	24.60	-60.1	48,829	-0.12%
2020/04/06	17	24.05	16	24.02	24.25	1	48,303	0.00%
2020/04/01	16	24.26	4.5	24.24	24.25	11.6	47,488	0.02%
2020/03/31	17	24.26	33	24.31	24.25	-16	47,045	-0.03%
2020/03/30	22	23.74	23	23.96	24.10	-1	46,440	0.00%
2020/03/27	43	24.44	62	24.58	24.20	-19	45,793	-0.04%
2020/03/26	46	23.88	92	23.96	24.10	-46	44,854	-0.10%
2020/03/25	61.9	24.11	110	24.35	24.20	-48.1	44,137	-0.11%	大賣/
2020/03/24	137.2	22.55	120	22.76	22.55	17.2	42,342	0.04%	大買/大賣/
2020/03/23	72.1	20.86	16	21.28	21.20	56.1	41,251	0.14%
2020/03/20	143.1	21.33	133	21.55	22.00	10.1	40,385	0.03%	大買/大賣/
2020/03/19	240.7	20.11	195.5	20.10	20.00	45.2	37,521	0.12%	大買/大賣/
2020/03/18	105.5	22.65	124	22.55	22.20	-18.5	34,172	-0.05%	大買/大賣/
2020/03/17	212.2	23.85	81.5	23.88	23.55	130.7	31,722	0.41%	大買/鉅額交易
2020/03/16	40.3	25.81	116.3	25.72	25.20	-76	29,142	-0.26%	大賣/
2020/03/13	164	25.44	141	25.51	26.50	23	27,814	0.08%	大買/大賣/
2020/03/12	109.3	27.18	88	27.27	27.05	21.3	25,814	0.08%	大買/
2020/03/11	21.1	27.95	59	27.99	27.80	-37.9	23,779	-0.16%
2020/03/10	34.4	27.87	53	27.79	28.00	-18.6	23,290	-0.08%
2020/03/09	44	28.34	20.2	28.36	28.15	23.8	22,550	0.11%
2020/03/06	21	29.08	26	29.03	29.10	-5	21,517	-0.02%
2020/03/05	3	29.18	1	29.20	29.50	2	21,338	0.01%
2020/03/04	1	28.76	5	28.74	29.00	-4	21,176	-0.02%
2020/03/03	11	28.91	304	28.98	28.80	-293	20,984	-1.40%	大賣/鉅額交易
2020/03/02	333	28.65	89	28.66	28.65	244	20,932	1.17%	大買/鉅額交易
2020/02/27	35	29.08	45.1	29.03	29.05	-10.1	20,703	-0.05%
2020/02/26	26	29.36	14	29.39	29.30	12	20,238	0.06%
2020/02/25	79	29.60	109	29.48	29.55	-30	19,898	-0.15%	大賣/
2020/02/24	18	29.57	190	29.63	29.50	-172	19,823	-0.87%	大賣/鉅額交易
2020/02/21	8.5	29.90	2	29.90	29.85	6.5	19,619	0.03%
2020/02/20	58.5	30.05	9	30.08	30.00	49.5	19,522	0.25%
2020/02/19	160.2	29.72	28	29.44	29.85	132.2	19,144	0.69%	大買/鉅額交易
2020/02/18	3	28.95	234	29.04	29.10	-231	18,671	-1.24%	大賣/鉅額交易
2020/02/17	6	28.89	1	28.90	29.00	5	18,647	0.03%
2020/02/14	63	28.91	5	28.94	28.90	58	18,642	0.31%
2020/02/13	77	28.99	15	28.97	29.00	62	18,620	0.33%
2020/02/12	116	28.78	1	28.75	28.75	115	18,683	0.62%	大買/鉅額交易
2020/02/11	110	28.70	0	0.00	28.75	110	18,687	0.59%	大買/鉅額交易
2020/02/10	2	28.40	8	28.62	28.70	-6	18,861	-0.03%
2020/02/07	16	28.67	0	0.00	28.70	16	18,737	0.09%
2020/02/06	0	0.00	18	29.07	29.10	-18	18,665	-0.10%
2020/02/05	2	28.80	13	28.91	28.85	-11	18,499	-0.06%
2020/02/04	2	28.40	48	28.51	28.65	-46	18,357	-0.25%
2020/02/03	39	27.57	67	27.66	28.05	-28	18,545	-0.15%
2020/01/31	46.2	28.27	35	28.46	28.10	11.2	18,420	0.06%
2020/01/30	62	28.30	355.1	28.28	28.10	-293.1	17,785	-1.65%	大賣/鉅額交易
2020/01/20	9	29.24	2	29.05	29.30	7	16,237	0.04%
2020/01/17	4.3	28.85	2	28.95	29.00	2.3	15,991	0.01%
2020/01/16	6	28.72	3.5	28.76	28.85	2.5	15,868	0.02%
2020/01/15	8.4	28.63	57	28.62	28.60	-48.6	15,794	-0.31%
2020/01/14	219	28.87	6	28.78	28.65	213	15,721	1.35%	大買/鉅額交易
2020/01/13	6	28.30	4	28.48	28.55	2	15,440	0.01%
2020/01/10	12	28.06	17	28.05	28.10	-5	15,239	-0.03%
2020/01/09	1	27.85	13.6	27.89	27.90	-12.6	15,069	-0.08%
2020/01/08	4	27.78	31	27.80	27.70	-27	15,230	-0.18%
2020/01/07	7	27.75	2	27.70	27.80	5	15,216	0.03%
2020/01/06	3	27.82	202.1	27.85	27.80	-199.1	15,294	-1.30%	大賣/鉅額交易
2020/01/03	7	27.89	14	27.95	28.00	-7	15,410	-0.05%
2020/01/02	5	27.87	28	27.90	27.95	-23	15,482	-0.15%
2019/12/31	9	27.92	3.4	27.95	27.90	5.6	15,445	0.04%
2019/12/30	6	27.94	1	28.00	28.00	5	15,516	0.03%
2019/12/26	3	27.88	0	0.00	27.85	3	15,592	0.02%
2019/12/25	1	27.90	2	27.90	27.90	-1	15,758	-0.01%
2019/12/24	0	0.00	0.4	27.90	27.90	-0.4	15,911	0.00%
2019/12/23	2	27.75	7	27.85	27.90	-5	15,950	-0.03%
2019/12/20	10	27.66	52	27.75	27.75	-42	15,979	-0.26%
2019/12/19	4	27.69	0.5	27.75	27.75	3.5	15,914	0.02%
2019/12/18	1	27.65	62.4	27.77	27.85	-61.4	15,907	-0.39%
2019/12/17	4	27.65	14	27.73	27.75	-10	16,078	-0.06%
2019/12/16	202	27.65	11	27.70	27.60	191	16,049	1.19%	大買/鉅額交易
2019/12/13	2	27.50	150	27.50	27.55	-148	16,073	-0.92%	大賣/鉅額交易
2019/12/12	9.5	27.41	27	27.42	27.40	-17.5	16,057	-0.11%
2019/12/11	2	27.25	0	0.00	27.30	2	16,098	0.01%
2019/12/10	1.4	27.28	4	27.25	27.30	-2.6	16,264	-0.02%
2019/12/09	11	27.20	5	27.20	27.25	6	16,537	0.04%
2019/12/06	3	27.23	1	27.20	27.15	2	17,030	0.01%
2019/12/05	56	27.38	15	27.37	27.15	41	17,289	0.24%
2019/12/04	106	27.22	0	0.00	27.25	106	17,203	0.62%	大買/鉅額交易
2019/12/03	110	27.30	0	0.00	27.35	110	17,190	0.64%	大買/鉅額交易
2019/12/02	4	27.11	15	27.12	27.25	-11	17,201	-0.06%
2019/11/29	8	27.07	30	27.10	27.05	-22	17,281	-0.13%
2019/11/28	7	27.19	10	27.15	27.15	-3	17,242	-0.02%
2019/11/27	23	27.24	13	27.20	27.30	10	17,356	0.06%
2019/11/26	18.2	27.28	1	27.35	27.20	17.2	17,278	0.10%
2019/11/25	27	27.18	24	27.15	27.15	3	16,797	0.02%
2019/11/22	14	27.23	4	27.30	27.30	10	16,888	0.06%
2019/11/21	23	27.25	5	27.35	27.35	18	16,943	0.11%
2019/11/20	28	27.49	22	27.49	27.55	6	16,831	0.04%
2019/11/19	21	27.54	3.4	27.61	27.65	17.6	16,890	0.10%
2019/11/18	11	27.38	3	27.50	27.50	8	16,975	0.05%
2019/11/15	7	27.30	1	27.35	27.25	6	17,072	0.04%
2019/11/14	2	27.05	23	27.11	27.05	-21	17,235	-0.12%
2019/11/13	3	27.20	21	27.25	27.15	-18	17,353	-0.10%
2019/11/12	14	27.26	58	27.25	27.25	-44	17,339	-0.25%
2019/11/11	8	27.36	43	27.30	27.30	-35	17,327	-0.20%
2019/11/08	8	27.64	10	27.67	27.60	-2	17,195	-0.01%
2019/11/07	12.9	27.67	110	27.69	27.60	-97.1	17,273	-0.56%	大賣/
2019/11/06	16	27.85	4	27.89	27.95	12	17,197	0.07%
2019/11/05	4.9	27.81	14	27.86	27.90	-9.1	17,289	-0.05%
2019/11/04	0	0.00	159.1	27.70	27.75	-159.1	17,563	-0.91%	大賣/鉅額交易
2019/11/01	24	27.32	10	27.47	27.50	14	17,925	0.08%
2019/10/31	34	27.83	19	27.83	27.55	15	18,214	0.08%
2019/10/30	23	27.38	35.1	27.32	27.40	-12.1	18,214	-0.07%
2019/10/29	6	26.85	16	26.85	26.90	-10	18,010	-0.06%
2019/10/28	7	26.71	9.1	26.80	26.80	-2.1	18,203	-0.01%
2019/10/25	26.1	26.63	2	26.65	26.70	24.1	18,649	0.13%
2019/10/24	9.4	26.58	2.1	26.56	26.70	7.3	19,125	0.04%
2019/10/23	7	26.48	1	26.40	26.35	6	20,671	0.03%
2019/10/22	2	26.33	22	26.50	26.55	-20	21,359	-0.09%
2019/10/21	45.2	26.32	1	26.40	26.30	44.2	21,715	0.20%
2019/10/18	4	26.34	13	26.35	26.40	-9	22,047	-0.04%
2019/10/17	3	26.35	2	26.40	26.35	1	22,112	0.00%
2019/10/16	115	26.40	0.1	26.50	26.40	114.9	22,101	0.52%	大買/鉅額交易
2019/10/15	2.3	26.33	0	0.00	26.40	2.3	22,027	0.01%
2019/10/14	30	26.29	0	0.00	26.30	30	22,065	0.14%
2019/10/09	7.6	26.28	0	0.00	26.25	7.6	22,129	0.03%
2019/10/08	32	26.34	0.4	26.45	26.30	31.6	22,168	0.14%
2019/10/07	4	26.20	20	26.20	26.25	-16	22,494	-0.07%
2019/10/04	106.1	26.15	0	0.00	26.15	106.1	22,638	0.47%	大買/鉅額交易
2019/10/03	112.1	26.25	0	0.00	26.20	112.1	22,613	0.50%	大買/鉅額交易
2019/10/02	1.9	26.40	16	26.35	26.40	-14.1	22,580	-0.06%
2019/10/01	0	0.00	1	26.40	26.50	-1	22,573	0.00%
2019/09/27	7	26.29	6	26.30	26.25	1	22,506	0.00%
2019/09/26	11	26.43	0	0.00	26.40	11	22,495	0.05%
2019/09/25	29	26.57	0	0.00	26.55	29	22,583	0.13%
2019/09/24	2	26.73	11	26.65	26.75	-9	22,930	-0.04%
2019/09/23	3	26.72	0	0.00	26.60	3	23,043	0.01%
2019/09/20	11	26.55	8	26.49	26.80	3	23,223	0.01%
2019/09/19	8	26.42	2	26.50	26.60	6	22,928	0.03%
2019/09/18	0.4	26.60	14.1	26.53	26.60	-13.7	22,929	-0.06%
2019/09/17	12	26.20	11	26.25	26.35	1	22,955	0.00%
2019/09/16	10	26.36	8	26.31	26.35	2	23,115	0.01%
2019/09/12	3	26.48	5	26.45	26.40	-2	23,217	-0.01%
2019/09/11	40	26.58	26.2	26.50	26.55	13.8	23,404	0.06%
2019/09/10	14	26.36	69	26.34	26.50	-55	23,314	-0.24%
2019/09/09	10	25.80	18	25.90	25.95	-8	23,108	-0.03%
2019/09/06	6	25.37	0	0.00	25.50	6	23,148	0.03%
2019/09/05	2	25.33	12.3	25.39	25.35	-10.3	23,710	-0.04%
2019/09/04	34	25.32	18	25.35	25.30	16	25,069	0.06%
2019/09/03	37	25.66	10.1	25.62	25.50	26.9	26,001	0.10%
2019/09/02	18	25.40	0	0.00	25.40	18	26,062	0.07%
2019/08/30	8	25.08	1.2	25.17	25.25	6.8	26,219	0.03%
2019/08/29	17	24.88	7	24.87	24.95	10	26,212	0.04%
2019/08/28	10	25.02	7	24.95	24.95	3	26,278	0.01%
2019/08/27	6.4	24.92	22.3	24.90	24.90	-15.9	26,610	-0.06%
2019/08/26	8	24.77	325	24.79	24.75	-317	26,731	-1.19%	大賣/鉅額交易
2019/08/23	4	24.80	8	24.95	24.95	-4	27,028	-0.01%
2019/08/22	26	24.95	0	0.00	24.85	26	27,080	0.10%
2019/08/21	20	25.08	0	0.00	25.00	20	27,472	0.07%
2019/08/20	13	25.43	10	25.38	25.25	3	27,503	0.01%
2019/08/19	7	25.36	50	25.41	25.40	-43	27,585	-0.16%
2019/08/16	36	24.93	0	0.00	25.10	36	27,509	0.13%
2019/08/15	6	24.82	20	24.90	24.95	-14	27,574	-0.05%
2019/08/14	43	25.13	0	0.00	25.05	43	28,148	0.15%
2019/08/13	1	25.00	24	25.02	24.95	-23	28,151	-0.08%
2019/08/12	5	25.24	3	25.25	25.15	2	28,133	0.01%
2019/08/08	53	25.18	0	0.00	25.25	53	28,093	0.19%
2019/08/07	14	24.96	4	24.95	24.95	10	28,051	0.04%
2019/08/06	20	24.83	8	24.77	25.00	12	28,144	0.04%
2019/08/05	27.9	25.02	15	25.09	25.00	12.9	27,843	0.05%
2019/08/02	77	25.24	19	25.29	25.25	58	27,540	0.21%
2019/08/01	41	25.66	18.1	25.60	25.60	22.9	27,284	0.08%
2019/07/31	12	25.82	85	25.71	26.00	-73	26,895	-0.27%
2019/07/30	14	25.69	3	25.68	25.65	11	26,736	0.04%
2019/07/29	30	25.88	13	25.81	25.85	17	26,960	0.06%
2019/07/26	36	26.14	17	26.15	26.15	19	26,721	0.07%
2019/07/25	73	26.43	93	26.23	26.30	-20	26,367	-0.08%
2019/07/24	15	28.18	5	28.20	28.10	10	24,865	0.04%
2019/07/23	27	28.03	9.1	28.00	28.10	17.9	24,492	0.07%
2019/07/22	8	27.86	11	27.75	27.95	-3	24,260	-0.01%
2019/07/19	2	27.43	5	27.42	27.50	-3	23,851	-0.01%
2019/07/18	8	27.18	9	27.15	27.20	-1	23,830	0.00%
2019/07/17	13	27.21	1	27.25	27.15	12	23,844	0.05%
2019/07/16	2	27.38	0	0.00	27.35	2	23,729	0.01%
2019/07/15	2	27.35	17	27.45	27.50	-15	23,605	-0.06%
2019/07/12	10	27.28	21	27.38	27.35	-11	23,437	-0.05%
2019/07/11	8	27.05	9	27.10	27.20	-1	23,233	0.00%
2019/07/10	8	26.46	3	26.45	26.50	5	22,762	0.02%
2019/07/09	5	26.35	2	26.40	26.20	3	22,823	0.01%
2019/07/08	6	26.35	0	0.00	26.35	6	23,065	0.03%
2019/07/05	8	26.47	8	26.49	26.45	0	23,175	0.00%
2019/07/04	1	26.30	0	0.00	26.40	1	23,236	0.00%
2019/07/03	104	25.95	2	25.90	26.10	102	23,491	0.43%	大買/鉅額交易
2019/07/02	83	25.84	0	0.00	25.90	83	23,672	0.35%
2019/07/01	5	25.82	158	26.07	26.00	-153	23,789	-0.64%	大賣/鉅額交易
2019/06/28	8	26.04	0	0.00	26.00	8	23,488	0.03%
2019/06/27	1	26.25	0	0.00	26.35	1	23,380	0.00%
2019/06/25	1	26.35	1	26.35	26.45	0	23,461	0.00%
2019/06/24	0	0.00	17.2	26.35	26.50	-17.2	23,674	-0.07%
2019/06/21	4	26.23	2	26.25	26.25	2	23,732	0.01%
2019/06/20	20	26.29	1	26.45	26.30	19	23,667	0.08%
2019/06/19	1	26.20	2	26.25	26.35	-1	23,701	0.00%
2019/06/18	1	25.95	1	25.85	25.95	0	23,540	0.00%
2019/06/17	8	25.94	7	26.01	25.90	1	23,709	0.00%
2019/06/14	2	25.75	34	25.87	25.90	-32	23,776	-0.13%
2019/06/13	41	25.56	13	25.45	25.55	28	24,075	0.12%
2019/06/12	186	25.70	85	25.48	25.80	101	23,782	0.42%	大買/鉅額交易
2019/06/11	40	26.73	19	26.64	26.55	21	22,365	0.09%
2019/06/10	308	27.40	5	27.33	27.30	303	21,359	1.42%	大買/鉅額交易
2019/06/06	6	27.33	0	0.00	27.40	6	21,216	0.03%
2019/06/05	4.2	27.31	0	0.00	27.25	4.2	21,017	0.02%
2019/06/04	1	27.15	332	27.20	27.40	-331	20,989	-1.58%	大賣/鉅額交易
2019/06/03	51	27.03	11	27.02	27.20	40	21,008	0.19%
2019/05/31	10.6	27.39	6.1	27.35	27.40	4.5	20,625	0.02%
2019/05/30	2.3	27.11	20	27.00	27.20	-17.7	20,292	-0.09%
2019/05/29	9	26.58	0	0.00	26.60	9	20,092	0.04%
2019/05/28	308	26.50	6	26.53	26.65	302	20,048	1.51%	大買/鉅額交易
2019/05/27	8	26.34	0	0.00	26.35	8	19,647	0.04%
2019/05/24	1	26.10	30	25.99	26.10	-29	19,623	-0.15%
2019/05/23	14	25.87	51	26.00	25.95	-37	19,414	-0.19%
2019/05/22	6	25.93	2	26.13	26.05	4	19,294	0.02%
2019/05/21	17.5	26.11	10.2	26.13	26.20	7.3	19,193	0.04%
2019/05/20	7	25.26	0	0.00	25.50	7	18,601	0.04%
2019/05/17	1	25.15	0	0.00	25.15	1	18,585	0.01%
2019/05/16	6	25.17	1	25.25	25.10	5	18,606	0.03%
2019/05/15	3	25.10	0	0.00	25.15	3	18,588	0.02%
2019/05/14	2	24.98	1	24.95	25.00	1	18,916	0.01%
2019/05/13	2	25.03	0	0.00	25.20	2	18,807	0.01%
2019/05/10	22	25.07	0	0.00	25.00	22	18,849	0.12%
2019/05/09	3	25.03	378	25.05	25.00	-375	18,933	-1.98%	大賣/鉅額交易
2019/05/08	0	0.00	3	25.00	25.10	-3	18,851	-0.02%
2019/05/07	10	25.09	1.1	25.11	25.15	8.9	18,793	0.05%
2019/05/06	18.3	25.00	2	25.00	25.00	16.3	18,814	0.09%
2019/05/03	24	25.31	0	0.00	25.30	24	18,468	0.13%
2019/05/02	2	25.45	2	25.45	25.50	0	18,253	0.00%
2019/04/30	0	0.00	13	25.33	25.35	-13	18,221	-0.07%
2019/04/29	10	25.28	25	25.47	25.40	-15	18,211	-0.08%
2019/04/26	17.1	24.55	4	24.64	24.75	13.1	17,998	0.07%
2019/04/25	8	24.23	0	0.00	24.25	8	17,956	0.04%
2019/04/24	1.2	24.34	0	0.00	24.25	1.2	17,982	0.01%
2019/04/23	12	24.25	1	24.20	24.25	11	17,987	0.06%
2019/04/22	22	24.15	0	0.00	24.20	22	17,908	0.12%
2019/04/19	18	24.04	2	24.08	24.10	16	18,069	0.09%
2019/04/18	6	23.90	0	0.00	24.00	6	18,171	0.03%
2019/04/17	7	23.95	0	0.00	23.95	7	18,505	0.04%
2019/04/16	55	23.91	1	23.95	23.90	54	18,657	0.29%
2019/04/15	24	23.73	0	0.00	24.00	24	18,807	0.13%
2019/04/12	11	23.75	4	23.70	23.85	7	18,693	0.04%
2019/04/11	31	23.87	2	23.88	23.90	29	18,397	0.16%
2019/04/10	3	23.92	0	0.00	24.00	3	18,284	0.02%
2019/04/09	13	23.90	6.3	23.98	24.00	6.7	18,336	0.04%
2019/04/08	2	24.03	1	24.00	23.95	1	18,029	0.01%
2019/04/03	4	23.89	1	23.90	24.00	3	17,704	0.02%
2019/04/02	1	23.85	7	23.95	24.00	-6	17,400	-0.03%
2019/04/01	2	23.85	3	23.90	23.85	-1	17,289	-0.01%
2019/03/29	8	23.56	0	0.00	23.75	8	17,047	0.05%
2019/03/28	13	23.40	11	23.49	23.60	2	16,965	0.01%
2019/03/27	320	23.50	3	23.45	23.45	317	16,785	1.89%	大買/鉅額交易
2019/03/26	39	23.51	10	23.60	23.55	29	16,543	0.18%
2019/03/25	30	23.42	40.4	23.50	23.45	-10.4	16,759	-0.06%
2019/03/22	4	23.45	4.3	23.51	23.60	-0.3	16,503	0.00%
2019/03/21	1	23.20	4.1	23.20	23.35	-3.1	16,257	-0.02%
2019/03/20	11	23.28	0	0.00	23.30	11	16,136	0.07%
2019/03/19	35	23.24	12	23.20	23.30	23	15,773	0.15%
2019/03/18	25	23.04	43	23.08	23.10	-18	15,502	-0.12%
2019/03/15	11	22.46	2	22.50	22.50	9	14,950	0.06%
2019/03/14	6	22.42	5	22.40	22.35	1	14,889	0.01%
2019/03/13	16	22.34	0	0.00	22.40	16	15,168	0.11%
2019/03/12	10	22.19	1	22.35	22.40	9	15,255	0.06%
2019/03/11	11	22.12	0	0.00	22.10	11	15,236	0.07%
2019/03/08	13	22.10	0	0.00	22.10	13	15,446	0.08%
2019/03/07	5	22.29	1	22.25	22.20	4	15,604	0.03%
2019/03/06	1	22.15	0.1	22.25	22.20	0.9	15,520	0.01%
2019/03/05	1	22.15	0	0.00	22.15	1	15,649	0.01%
2019/03/04	13	22.06	0	0.00	22.15	13	15,772	0.08%
2019/02/27	4	21.96	1	22.10	22.10	3	15,696	0.02%
2019/02/26	7	22.02	6	22.03	22.00	1	15,641	0.01%
2019/02/25	0	0.00	2	21.90	22.00	-2	15,615	-0.01%
2019/02/22	0	0.00	1	21.75	21.85	-1	15,616	-0.01%
2019/02/21	11	21.70	0	0.00	21.80	11	15,713	0.07%
2019/02/20	29	21.61	1	21.80	21.80	28	15,837	0.18%
2019/02/19	10	21.60	20	21.65	21.60	-10	15,772	-0.06%
2019/02/18	36	21.60	0	0.00	21.70	36	15,793	0.23%
2019/02/15	13	21.63	0	0.00	21.55	13	15,757	0.08%
2019/02/14	0	0.00	7	21.80	21.80	-7	15,741	-0.04%
2019/02/13	31	21.74	0	0.00	21.90	31	15,671	0.20%
2019/02/12	6	21.63	0	0.00	21.60	6	15,307	0.04%
2019/02/11	23	21.47	156	21.41	21.45	-133	15,363	-0.87%	大賣/鉅額交易
2019/01/30	15	21.33	0	0.00	21.35	15	15,373	0.10%
2019/01/29	151	21.22	11	21.25	21.25	140	15,262	0.92%	大買/鉅額交易
2019/01/28	25	21.11	5	21.21	21.30	20	15,260	0.13%
2019/01/25	0	0.00	15	21.17	21.20	-15	15,427	-0.10%
2019/01/24	10	21.05	0	0.00	21.15	10	15,386	0.06%
2019/01/23	4	21.15	0	0.00	21.15	4	15,689	0.03%
2019/01/22	1	21.25	32	21.29	21.35	-31	15,855	-0.20%
2019/01/21	0	0.00	26	21.35	21.40	-26	16,139	-0.16%
2019/01/18	1	21.10	0.3	21.20	21.20	0.7	16,342	0.00%
2019/01/17	31	20.80	10	20.95	20.95	21	16,698	0.13%
2019/01/16	2	21.00	0	0.00	21.00	2	17,012	0.01%
2019/01/15	0	0.00	20	21.08	21.10	-20	17,393	-0.11%
2019/01/14	0	0.00	4	20.95	21.00	-4	17,507	-0.02%
2019/01/11	2	20.90	20	20.96	21.00	-18	17,687	-0.10%
2019/01/10	0	0.00	6	20.78	20.90	-6	17,599	-0.03%
2019/01/09	0	0.00	13	20.49	20.70	-13	17,810	-0.07%
2019/01/08	51	20.29	3	20.35	20.30	48	17,839	0.27%
2019/01/07	5	20.35	0	0.00	20.30	5	18,123	0.03%
2019/01/04	5	20.05	0	0.00	20.20	5	18,456	0.03%
2019/01/02	5	20.15	0	0.00	20.10	5	19,757	0.03%
2018/12/27	77	20.17	2	20.25	20.25	75	19,989	0.38%
2018/12/26	6	20.00	0	0.00	20.00	6	20,202	0.03%
2018/12/25	1	20.00	0	0.00	20.05	1	20,285	0.00%
2018/12/24	2	20.05	18	20.02	20.20	-16	20,467	-0.08%
2018/12/21	5	20.00	2	20.15	20.00	3	20,553	0.01%
2018/12/20	3	20.07	0.1	20.15	20.05	2.9	20,632	0.01%
2018/12/19	0	0.00	14	20.12	20.20	-14	20,630	-0.07%
2018/12/18	59	20.11	0	0.00	20.05	59	20,689	0.29%
2018/12/17	1	20.40	10	20.40	20.40	-9	20,559	-0.04%
2018/12/14	1	20.50	5	20.58	20.50	-4	20,668	-0.02%
2018/12/13	0	0.00	18	20.61	20.60	-18	20,707	-0.09%
2018/12/12	5	20.40	5	20.45	20.45	0	20,676	0.00%
2018/12/10	6	20.29	0	0.00	20.20	6	20,823	0.03%
2018/12/07	35	20.41	4	20.40	20.35	31	20,881	0.15%
2018/12/06	8	20.49	0	0.00	20.45	8	20,842	0.04%
2018/12/05	7	20.66	2	20.80	20.65	5	20,622	0.02%
2018/12/04	11	20.90	0	0.00	20.90	11	20,671	0.05%
2018/12/03	21	20.99	1	20.95	21.00	20	21,048	0.10%
2018/11/30	21	20.75	3	20.85	20.80	18	21,058	0.09%
2018/11/29	5	20.80	2	20.80	20.65	3	20,923	0.01%
2018/11/28	8	20.71	0	0.00	20.75	8	20,813	0.04%
2018/11/27	4	20.65	0	0.00	20.70	4	20,751	0.02%
2018/11/26	2	20.75	0	0.00	20.75	2	20,769	0.01%
2018/11/23	2	20.78	0	0.00	20.75	2	20,746	0.01%
2018/11/22	1	20.85	0	0.00	20.85	1	20,940	0.00%
2018/11/21	7	20.85	0	0.00	20.95	7	20,971	0.03%
2018/11/20	1	21.05	0	0.00	21.00	1	20,952	0.00%
2018/11/16	0	0.00	19	21.10	21.30	-19	20,940	-0.09%
2018/11/15	1	21.10	0	0.00	21.25	1	21,101	0.00%
2018/11/13	1	20.95	1	21.20	21.10	0	21,146	0.00%
2018/11/12	3	21.17	0	0.00	21.10	3	21,230	0.01%
2018/11/09	0	0.00	20	21.10	21.20	-20	21,388	-0.09%
2018/11/08	0	0.00	7	21.21	21.35	-7	21,427	-0.03%
2018/11/07	0	0.00	9	21.04	21.10	-9	21,259	-0.04%
2018/11/06	1	20.75	0	0.00	20.95	1	21,331	0.00%
2018/11/05	1	20.65	0	0.00	20.90	1	21,271	0.00%
2018/11/02	20	20.75	9	20.71	20.95	11	21,327	0.05%
2018/10/31	19	20.29	18	20.40	20.50	1	21,654	0.00%
2018/10/30	7	19.85	3	19.95	19.85	4	21,381	0.02%
2018/10/29	5	19.70	4	19.65	19.60	1	21,457	0.00%
2018/10/26	1	19.95	1.2	20.00	19.85	-0.2	21,237	0.00%
2018/10/25	7	19.92	57.9	19.83	19.95	-50.9	20,989	-0.24%
2018/10/24	10	20.13	19	20.12	20.40	-9	20,864	-0.04%
2018/10/23	16	20.60	5	20.54	20.55	11	20,596	0.05%
2018/10/22	17	20.99	0.4	21.05	20.90	16.6	20,634	0.08%
2018/10/19	12	21.12	24	21.06	21.20	-12	21,371	-0.06%
2018/10/18	0.8	21.35	6	21.34	21.30	-5.2	21,953	-0.02%
2018/10/17	11	21.30	5	21.30	21.30	6	22,288	0.03%
2018/10/16	2	21.43	4	21.24	21.25	-2	22,707	-0.01%
2018/10/15	16	21.47	7.3	21.45	21.50	8.7	22,810	0.04%
2018/10/12	3.2	21.35	281	21.42	21.75	-277.8	22,725	-1.22%	大賣/鉅額交易
2018/10/11	77	21.63	23.4	21.53	21.60	53.6	22,514	0.24%
2018/10/08	10	21.98	0	0.00	22.05	10	21,599	0.05%
2018/10/05	5	22.05	1	22.10	22.05	4	21,648	0.02%
2018/10/04	12	22.15	0	0.00	22.20	12	21,719	0.06%
2018/10/03	5	22.35	1	22.50	22.30	4	21,664	0.02%
2018/10/02	8	22.44	2	22.45	22.45	6	21,800	0.03%
2018/10/01	9	22.58	0	0.00	22.60	9	21,737	0.04%
2018/09/28	2	22.48	5	22.40	22.55	-3	21,924	-0.01%
2018/09/27	1	22.55	0	0.00	22.50	1	21,937	0.00%
2018/09/26	0	0.00	2	22.70	22.55	-2	21,787	-0.01%
2018/09/25	1	22.70	3	22.63	22.75	-2	21,931	-0.01%
2018/09/21	206.3	22.55	22.3	22.57	22.65	184	21,926	0.84%	大買/鉅額交易
2018/09/20	2	22.25	2	22.20	22.20	0	21,815	0.00%
2018/09/19	12	22.29	0.4	22.40	22.30	11.6	21,922	0.05%
2018/09/18	0	0.00	11.2	22.44	22.40	-11.2	21,967	-0.05%
2018/09/17	1	22.25	0	0.00	22.30	1	22,111	0.00%
2018/09/14	2	22.50	4	22.45	22.35	-2	23,007	-0.01%
2018/09/13	0	0.00	2	22.40	22.40	-2	23,321	-0.01%
2018/09/12	2	22.25	5	22.25	22.25	-3	23,916	-0.01%
2018/09/11	4	22.23	2	22.25	22.30	2	24,111	0.01%
2018/09/10	3	22.10	0	0.00	22.30	3	24,379	0.01%
2018/09/07	0	0.00	4	22.40	22.30	-4	24,644	-0.02%
2018/09/06	5	22.08	0	0.00	22.00	5	24,498	0.02%
2018/09/05	1	22.30	0	0.00	22.25	1	24,306	0.00%
2018/09/03	4	22.40	32	22.43	22.45	-28	24,495	-0.11%
2018/08/31	1.3	22.41	26.5	22.40	22.60	-25.2	24,580	-0.10%
2018/08/30	4	22.46	39.9	22.48	22.45	-35.9	24,596	-0.15%
2018/08/29	0.3	22.55	1	22.55	22.60	-0.7	24,861	0.00%
2018/08/28	2.2	22.36	2.1	22.35	22.45	0.2	24,888	0.00%
2018/08/27	0	0.00	8.9	22.23	22.25	-8.9	24,877	-0.04%
2018/08/24	10	22.22	0	0.00	22.25	10	25,024	0.04%
2018/08/23	8.3	22.40	6	22.40	22.35	2.3	26,130	0.01%
2018/08/22	3	22.30	325	22.22	22.25	-322	26,468	-1.22%	大賣/鉅額交易
2018/08/21	0	0.00	32.4	21.95	22.00	-32.4	26,256	-0.12%
2018/08/20	0	0.00	1	21.85	21.80	-1	26,210	0.00%
2018/08/17	320	21.85	4	21.90	21.75	316	26,200	1.21%	大買/鉅額交易
2018/08/16	0	0.00	22.2	21.50	21.80	-22.2	26,087	-0.09%
2018/08/15	6	21.70	0	0.00	21.55	6	26,034	0.02%
2018/08/13	7.5	21.64	306	21.50	21.60	-298.5	26,031	-1.15%	大賣/鉅額交易
2018/08/10	1	21.70	0	0.00	21.80	1	25,809	0.00%
2018/08/09	1	21.95	2	21.95	21.70	-1	25,901	0.00%
2018/08/08	13	21.85	0	0.00	21.95	13	25,510	0.05%
2018/08/07	10	21.90	10	21.80	21.65	0	25,626	0.00%
2018/08/06	58	21.57	0	0.00	21.65	58	25,757	0.23%
2018/08/03	0	0.00	1	21.25	21.30	-1	25,721	0.00%
2018/08/02	3	21.25	25	21.34	21.25	-22	25,593	-0.09%
2018/08/01	5	21.25	1	21.30	21.40	4	25,543	0.02%
2018/07/31	0	0.00	34	21.40	21.35	-34	25,618	-0.13%
2018/07/30	1	20.80	12	20.90	21.00	-11	25,488	-0.04%
2018/07/27	3	20.95	0	0.00	20.95	3	25,593	0.01%
2018/07/26	58	20.96	14	21.10	21.10	44	25,359	0.17%
2018/07/25	12	22.40	40	22.41	22.45	-28	24,594	-0.11%
2018/07/24	7	22.26	10	22.40	22.35	-3	24,225	-0.01%
2018/07/23	2	22.05	6	22.08	22.20	-4	23,943	-0.02%
2018/07/20	0	0.00	11.1	21.87	21.90	-11.1	23,817	-0.05%
2018/07/19	4	21.80	1	21.80	21.80	3	23,401	0.01%
2018/07/16	5	21.71	10	21.75	21.70	-5	23,204	-0.02%
2018/07/13	0	0.00	3.5	21.76	21.80	-3.5	23,181	-0.02%
2018/07/12	0	0.00	7	21.61	21.65	-7	22,993	-0.03%
2018/07/11	0	0.00	6	21.25	21.25	-6	22,821	-0.03%
2018/07/10	2	21.18	0	0.00	21.15	2	22,723	0.01%
2018/07/09	5.1	21.00	1	21.10	21.05	4.1	22,706	0.02%
2018/07/06	3	20.87	8	20.88	20.95	-5	22,809	-0.02%
2018/07/05	2	20.90	5	20.99	20.90	-3	22,934	-0.01%
2018/07/04	6	20.92	0	0.00	20.90	6	23,080	0.03%
2018/07/03	1	21.00	6	21.13	20.95	-5	23,244	-0.02%
2018/07/02	9	21.12	5	21.35	21.05	4	23,287	0.02%
2018/06/29	0	0.00	13	21.23	21.25	-13	23,269	-0.06%
2018/06/28	0	0.00	10	20.93	20.90	-10	23,018	-0.04%
2018/06/27	0.1	21.10	0	0.00	21.00	0.1	22,898	0.00%
2018/06/26	64	21.12	6	21.06	21.10	58	22,866	0.25%
2018/06/25	0	0.00	81	21.22	21.15	-81	22,765	-0.36%
2018/06/22	9	20.87	0	0.00	20.90	9	22,187	0.04%
2018/06/21	10	21.13	8	21.04	21.05	2	21,835	0.01%
2018/06/20	15	21.17	3	21.20	21.20	12	21,448	0.06%
2018/06/19	4	21.29	9	21.31	21.20	-5	21,255	-0.02%
2018/06/15	2.2	21.51	102	21.45	21.50	-99.8	20,993	-0.48%	大賣/
2018/06/14	5	21.52	0	0.00	21.40	5	20,688	0.02%
2018/06/13	12	21.83	0	0.00	21.75	12	20,651	0.06%
2018/06/12	19	21.90	0	0.00	21.95	19	20,943	0.09%
2018/06/11	2	21.85	0	0.00	21.90	2	20,742	0.01%
2018/06/08	7	21.83	0	0.00	21.85	7	20,647	0.03%
2018/06/07	2.1	21.88	2	21.85	21.90	0.1	20,550	0.00%
2018/06/06	2	21.58	10.5	21.69	21.80	-8.5	20,481	-0.04%
2018/06/05	1	21.35	55	21.41	21.50	-54	20,094	-0.27%
2018/06/04	0	0.00	6	21.18	21.25	-6	19,888	-0.03%
2018/06/01	10	20.85	4	20.94	21.10	6	19,806	0.03%
2018/05/31	1	21.10	0	0.00	20.90	1	19,617	0.01%
2018/05/30	0	0.00	8	21.12	21.00	-8	18,518	-0.04%
2018/05/29	0	0.00	0.1	21.30	21.30	-0.1	18,050	0.00%
2018/05/28	0	0.00	13.3	21.16	21.25	-13.3	18,174	-0.07%
2018/05/25	3	21.15	0	0.00	21.15	3	18,447	0.02%
2018/05/24	0	0.00	3.1	21.12	21.20	-3.1	18,530	-0.02%
2018/05/23	1	21.20	33	21.18	21.15	-32	18,745	-0.17%
2018/05/22	17.5	21.20	1	21.20	21.25	16.5	18,789	0.09%
2018/05/21	0.2	21.25	1	21.15	21.25	-0.8	19,174	0.00%
2018/05/18	17	21.15	1.4	21.19	21.15	15.6	19,484	0.08%
2018/05/17	1	21.15	3.1	21.21	21.15	-2.1	19,752	-0.01%
2018/05/16	6.2	21.09	0	0.00	21.10	6.2	19,724	0.03%
2018/05/15	5	21.25	19	21.15	21.15	-14	20,236	-0.07%
2018/05/14	0.4	21.20	18	21.16	21.20	-17.6	21,219	-0.08%
2018/05/11	1	20.80	7	20.83	20.90	-6	20,891	-0.03%
2018/05/10	10.2	20.70	2	20.70	20.80	8.2	20,762	0.04%
2018/05/08	9.2	20.68	0	0.00	20.70	9.2	20,609	0.04%
2018/05/07	12	20.63	4	20.65	20.70	8	20,482	0.04%
2018/05/04	10	20.54	0	0.00	20.70	10	20,229	0.05%
2018/05/03	24	20.61	21	20.60	20.55	3	19,964	0.02%
2018/05/02	15	20.88	0	0.00	20.85	15	19,853	0.08%
2018/04/30	347	20.95	20	20.94	21.00	327	19,823	1.65%	大買/鉅額交易
2018/04/27	2	20.55	0.2	20.60	20.60	1.8	19,442	0.01%
2018/04/26	18	20.56	8	20.53	20.55	10	19,337	0.05%
2018/04/25	22	20.10	0.1	20.25	20.25	21.9	18,756	0.12%
2018/04/24	4	20.20	0	0.00	20.25	4	18,750	0.02%
2018/04/23	15	20.25	1	20.20	20.15	14	18,664	0.08%
2018/04/20	15	20.28	25	20.15	20.35	-10	18,459	-0.05%
2018/04/19	2	20.13	0	0.00	20.20	2	18,391	0.01%
2018/04/18	3	20.05	0	0.00	20.10	3	18,405	0.02%
2018/04/17	17	20.01	0	0.00	20.05	17	18,418	0.09%
2018/04/16	6	20.03	0	0.00	20.15	6	18,419	0.03%
2018/04/12	4	20.06	16.3	20.01	20.10	-12.3	18,673	-0.07%
2018/04/11	0	0.00	6.3	19.95	20.00	-6.3	18,618	-0.03%
2018/04/10	0	0.00	29	19.66	19.80	-29	18,443	-0.16%
2018/04/09	2	19.45	1	19.50	19.60	1	18,617	0.01%
2018/04/03	13	19.42	10	19.55	19.45	3	18,393	0.02%
2018/04/02	0	0.00	1	19.50	19.50	-1	18,244	-0.01%
2018/03/31	0	0.00	40	19.55	19.55	-40	18,130	-0.22%
2018/03/29	4	19.45	0	0.00	19.60	4	18,061	0.02%
2018/03/28	2	19.45	21	19.40	19.50	-19	17,940	-0.11%
2018/03/27	2	19.45	41.1	19.45	19.45	-39.1	17,863	-0.22%
2018/03/26	23	19.35	0	0.00	19.35	23	17,556	0.13%
2018/03/23	24	19.36	36	19.35	19.40	-12	17,404	-0.07%
2018/03/22	4	19.59	2	19.65	19.60	2	17,160	0.01%
2018/03/21	5	19.60	24	19.59	19.60	-19	17,019	-0.11%
2018/03/20	11	19.50	3	19.50	19.50	8	17,193	0.05%
2018/03/19	19	19.49	14	19.51	19.60	5	17,095	0.03%
2018/03/16	5	19.32	1	19.30	19.30	4	16,798	0.02%
2018/03/15	9	19.43	0	0.00	19.35	9	16,415	0.05%
2018/03/14	18	19.46	18	19.45	19.45	0	16,414	0.00%
2018/03/13	1.2	19.51	13	19.50	19.55	-11.8	16,419	-0.07%
2018/03/12	1	19.45	2.4	19.46	19.50	-1.4	16,407	-0.01%
2018/03/09	1	19.35	5	19.35	19.40	-4	16,501	-0.02%
2018/03/07	0.5	19.40	2	19.38	19.40	-1.5	16,752	-0.01%
2018/03/06	0	0.00	1	19.30	19.35	-1	17,009	-0.01%
2018/03/05	9	19.34	0	0.00	19.20	9	17,229	0.05%
2018/03/02	11	19.30	0	0.00	19.35	11	17,120	0.06%
2018/03/01	0	0.00	11	19.44	19.40	-11	17,038	-0.06%
2018/02/27	13	19.47	12	19.46	19.35	1	16,915	0.01%
2018/02/26	1	19.35	32	19.38	19.50	-31	16,660	-0.19%
2018/02/23	6	19.38	1	19.35	19.30	5	16,730	0.03%
2018/02/22	9	19.24	0	0.00	19.30	9	17,184	0.05%
2018/02/21	28	19.24	20	19.17	19.30	8	17,463	0.05%
2018/02/12	42	18.88	1	18.80	18.80	41	17,075	0.24%
2018/02/09	19	18.71	8	18.73	18.70	11	16,791	0.07%
2018/02/08	0	0.00	4	18.87	18.90	-4	16,543	-0.02%
2018/02/07	85	18.84	10	18.80	18.65	75	16,492	0.45%
2018/02/06	155	18.55	26	18.78	18.50	129	16,036	0.80%	大買/鉅額交易
2018/02/05	17	19.09	10	19.10	19.10	7	14,890	0.05%
2018/02/02	3	19.25	0	0.00	19.30	3	14,702	0.02%
2018/02/01	1	19.35	14	19.31	19.30	-13	14,743	-0.09%
2018/01/31	7	19.22	0	0.00	19.20	7	14,772	0.05%
2018/01/30	22	19.40	0	0.00	19.30	22	14,652	0.15%
2018/01/29	5	19.40	0.1	19.50	19.50	4.9	14,592	0.03%
2018/01/26	6	19.37	1	19.35	19.45	5	14,560	0.03%
2018/01/25	0	0.00	10	19.40	19.50	-10	14,466	-0.07%
2018/01/23	3	19.43	0	0.00	19.55	3	14,207	0.02%
2018/01/22	6	19.50	2	19.55	19.60	4	14,192	0.03%
2018/01/19	0	0.00	0.1	19.55	19.60	-0.1	14,125	0.00%
2018/01/18	15	19.55	7.3	19.55	19.55	7.7	14,103	0.05%
2018/01/17	0	0.00	25.2	19.50	19.50	-25.2	14,104	-0.18%
2018/01/16	1.2	19.49	11	19.50	19.45	-9.9	13,944	-0.07%
2018/01/15	13	19.50	14	19.50	19.50	-1	13,804	-0.01%
2018/01/12	1	19.50	0	0.00	19.50	1	13,625	0.01%
2018/01/11	12	19.49	1.7	19.50	19.55	10.3	13,433	0.08%
2018/01/10	42	19.52	5	19.55	19.60	37	13,576	0.27%
2018/01/09	7.8	19.51	17.7	19.53	19.60	-9.9	13,486	-0.07%
2018/01/08	21	19.38	32	19.55	19.60	-11	13,493	-0.08%
2018/01/05	2	19.30	20	19.30	19.35	-18	13,108	-0.14%
2018/01/04	11	19.28	3	19.28	19.30	8	13,178	0.06%
2018/01/03	2	19.18	81.5	19.18	19.35	-79.5	13,256	-0.60%
2018/01/02	4	18.90	12	18.86	18.90	-8	12,821	-0.06%