玉山金 (2884)-國泰-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
27.20
漲跌
▲0.15
漲幅
+0.55%
成交量
27,269張
產業
上市金融類股
3160人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰-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

國泰-忠孝券商分點個股進出
國泰-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
2024/04/22	0	26.92	53.4	26.94	27.05	-53.3	23,508	-0.23%
2024/04/19	8.3	26.48	4.2	26.73	26.55	4.1	23,286	0.02%
2024/04/18	1	26.50	5	26.78	27.00	-4	22,782	-0.02%
2024/04/17	3.8	26.34	6	26.54	26.50	-2.2	22,603	-0.01%
2024/04/16	239.4	26.54	9.3	26.71	26.30	230.1	22,238	1.03%	大買/鉅額交易
2024/04/15	2	26.85	8.5	27.04	27.05	-6.5	21,578	-0.03%
2024/04/12	26	27.05	3.9	27.05	27.10	22.1	21,487	0.10%
2024/04/11	16	27.11	9.4	27.14	27.25	6.6	21,342	0.03%
2024/04/10	5.7	27.20	0	0.00	27.15	5.7	21,272	0.03%
2024/04/09	14	27.14	15.4	27.16	27.30	-1.4	21,201	-0.01%
2024/04/08	6.1	27.12	13.3	27.14	27.15	-7.2	21,091	-0.03%
2024/04/03	45.8	26.99	1.1	26.95	26.90	44.8	20,964	0.21%
2024/04/02	7.9	27.22	17.2	27.25	27.30	-9.2	20,732	-0.04%
2024/04/01	3	27.26	8.5	27.28	27.35	-5.5	20,725	-0.03%
2024/03/29	2	27.25	5.8	27.29	27.25	-3.8	20,636	-0.02%
2024/03/28	2	27.13	1	27.10	27.15	1	20,438	0.00%
2024/03/27	4.1	27.20	1.6	27.14	27.20	2.5	20,255	0.01%
2024/03/26	0.9	27.15	25.1	27.23	27.35	-24.3	20,157	-0.12%
2024/03/25	16	27.09	6.3	27.08	27.05	9.7	19,831	0.05%
2024/03/22	12	27.10	13.7	27.07	27.10	-1.7	19,769	-0.01%
2024/03/21	3.1	26.67	68.2	26.74	26.75	-65.1	19,355	-0.34%
2024/03/20	7	26.51	22.7	26.50	26.50	-15.7	19,372	-0.08%
2024/03/19	0.6	26.36	72.3	26.51	26.55	-71.6	19,384	-0.37%
2024/03/18	9.1	26.45	41.3	26.62	26.50	-32.2	19,138	-0.17%
2024/03/15	0.5	25.95	25.4	26.15	26.20	-24.9	18,545	-0.13%
2024/03/14	31.5	25.92	81	26.07	26.05	-49.5	17,906	-0.28%
2024/03/13	3	25.65	7.3	25.65	25.70	-4.3	17,429	-0.02%
2024/03/12	3	25.61	36.6	25.57	25.65	-33.5	17,248	-0.19%
2024/03/11	0.2	25.30	32.5	25.39	25.50	-32.3	17,255	-0.19%
2024/03/08	8	25.29	17.9	25.33	25.30	-9.9	17,111	-0.06%
2024/03/07	4.2	25.30	17.9	25.39	25.40	-13.7	16,848	-0.08%
2024/03/06	2.2	25.34	5.6	25.37	25.40	-3.4	16,754	-0.02%
2024/03/05	15.4	25.35	33.8	25.37	25.30	-18.4	17,078	-0.11%
2024/03/04	4.2	25.33	5.9	25.35	25.35	-1.7	17,106	-0.01%
2024/03/01	8.7	25.24	21	25.21	25.35	-12.3	17,143	-0.07%
2024/02/29	6.3	25.23	7.4	25.26	25.25	-1.2	17,045	-0.01%
2024/02/27	12.1	25.07	25.1	24.99	25.10	-13	16,349	-0.08%
2024/02/26	24.5	24.33	7	24.38	24.35	17.5	15,680	0.11%
2024/02/23	45.8	24.47	2.7	24.52	24.40	43.1	15,393	0.28%
2024/02/22	55.2	24.58	6.2	24.64	24.50	49	15,548	0.32%
2024/02/21	22.2	24.67	4.9	24.67	24.65	17.4	15,462	0.11%
2024/02/20	8.8	24.77	0.2	24.85	24.75	8.6	15,474	0.06%
2024/02/19	15.1	24.75	2.2	24.73	24.80	12.8	15,942	0.08%
2024/02/16	8	24.63	1	24.70	24.65	7	16,164	0.04%
2024/02/15	5	24.67	18.9	24.69	24.65	-13.8	16,245	-0.09%
2024/02/05	34.8	24.52	6	24.50	24.50	28.8	16,018	0.18%
2024/02/02	39.2	24.79	1.3	24.86	24.85	37.9	15,635	0.24%
2024/02/01	0.1	24.80	6.4	24.85	24.90	-6.3	15,583	-0.04%
2024/01/31	13	24.70	4	24.76	24.75	9	15,622	0.06%
2024/01/30	0	0.00	59.9	24.80	24.75	-59.9	15,642	-0.38%
2024/01/29	0.1	24.90	17.5	24.95	25.00	-17.3	15,754	-0.11%
2024/01/26	5.3	24.85	2.6	24.84	24.85	2.7	15,870	0.02%
2024/01/25	1.1	24.61	1.4	24.71	24.65	-0.3	15,891	0.00%
2024/01/24	25.5	24.62	3	24.60	24.65	22.5	15,832	0.14%
2024/01/23	9.1	24.61	1.6	24.65	24.65	7.5	15,780	0.05%
2024/01/22	12.1	24.58	2	24.64	24.55	10.1	15,738	0.06%
2024/01/19	38.1	24.62	0	0.00	24.70	38.1	15,569	0.24%
2024/01/18	38	24.61	5	24.60	24.55	33	15,506	0.21%
2024/01/17	43	24.74	0	0.00	24.60	43	15,396	0.28%
2024/01/16	17.4	25.01	12.1	25.05	25.00	5.3	15,148	0.04%
2024/01/15	6.3	25.35	0	0.00	25.40	6.3	14,957	0.04%
2024/01/12	6	25.30	5	25.30	25.35	1	15,170	0.01%
2024/01/11	4.1	25.40	0.5	25.50	25.40	3.6	15,220	0.02%
2024/01/10	51.6	25.45	0.1	25.50	25.40	51.5	15,145	0.34%
2024/01/09	17	25.55	0	0.00	25.50	17	15,226	0.11%
2024/01/08	0.2	25.75	2.9	25.77	25.80	-2.7	15,229	-0.02%
2024/01/05	2	25.65	2	25.70	25.65	0	15,177	0.00%
2024/01/04	1	25.65	0.1	25.64	25.70	0.9	15,318	0.01%
2024/01/03	15.2	25.62	2	25.70	25.60	13.2	15,632	0.08%
2024/01/02	5	25.77	26	25.80	25.90	-21	15,580	-0.13%
2023/12/29	1	25.75	13.6	25.77	25.80	-12.5	15,639	-0.08%
2023/12/28	0.2	25.70	9.2	25.72	25.80	-9	15,982	-0.06%
2023/12/27	3	25.67	63.7	25.65	25.70	-60.7	15,958	-0.38%
2023/12/26	1	25.45	25.1	25.45	25.50	-24.1	15,869	-0.15%
2023/12/25	3.5	25.31	14	25.38	25.35	-10.5	15,844	-0.07%
2023/12/22	1	25.30	0.1	25.40	25.40	0.9	15,902	0.01%
2023/12/21	13.2	25.26	2	25.28	25.40	11.2	15,928	0.07%
2023/12/20	2.5	25.40	1.6	25.43	25.40	0.8	15,837	0.01%
2023/12/19	7.3	25.40	2	25.50	25.50	5.3	15,759	0.03%
2023/12/18	19.7	25.62	1	25.65	25.65	18.6	15,928	0.12%
2023/12/15	17	25.73	5.8	25.76	25.70	11.2	16,006	0.07%
2023/12/14	1.2	25.67	16.7	25.71	25.75	-15.5	15,631	-0.10%
2023/12/13	6	25.37	1	25.40	25.45	5	15,320	0.03%
2023/12/12	7.9	25.51	26.1	25.49	25.50	-18.2	15,780	-0.12%
2023/12/11	2.8	25.52	12.4	25.50	25.60	-9.6	15,935	-0.06%
2023/12/08	1	25.55	33	25.59	25.60	-32	15,933	-0.20%
2023/12/07	4.3	25.45	6	25.49	25.50	-1.7	15,995	-0.01%
2023/12/06	1.6	25.52	4.5	25.60	25.55	-2.9	16,053	-0.02%
2023/12/05	0	25.25	2.3	25.38	25.45	-2.3	15,903	-0.01%
2023/12/04	6.1	25.19	14	25.21	25.25	-7.9	15,964	-0.05%
2023/12/01	7.8	25.30	2.8	25.26	25.25	4.9	16,050	0.03%
2023/11/30	0.8	25.52	6.3	25.60	25.60	-5.6	15,938	-0.03%
2023/11/29	1.6	25.59	3.4	25.64	25.55	-1.8	15,390	-0.01%
2023/11/28	4.1	25.70	66.9	25.62	25.70	-62.9	15,247	-0.41%
2023/11/27	1	25.60	1	25.60	25.35	0	15,485	0.00%
2023/11/24	5.1	25.55	2.7	25.51	25.50	2.4	15,446	0.02%
2023/11/22	8.9	25.59	51.1	25.54	25.50	-42.1	15,421	-0.27%
2023/11/21	4.3	25.60	64.9	25.60	25.70	-60.6	15,392	-0.39%
2023/11/20	4.1	25.12	4.2	25.18	25.20	-0.1	15,160	0.00%
2023/11/17	2	25.17	22.7	25.19	25.15	-20.6	15,128	-0.14%
2023/11/16	0	0.00	55.9	24.96	25.15	-55.9	15,028	-0.37%
2023/11/15	5.2	24.55	51	24.57	24.60	-45.8	14,492	-0.32%
2023/11/14	12.2	24.41	8	24.48	24.50	4.2	14,218	0.03%
2023/11/13	0	24.55	4.9	24.60	24.50	-4.8	14,179	-0.03%
2023/11/10	0	24.50	2	24.53	24.50	-2	14,489	-0.01%
2023/11/09	1	24.50	110.1	24.55	24.45	-109.1	14,577	-0.75%	大賣/鉅額交易
2023/11/08	2	24.48	95	24.55	24.55	-93	14,809	-0.63%
2023/11/07	1.1	24.45	152	24.40	24.50	-150.9	14,679	-1.03%	大賣/鉅額交易
2023/11/06	2	24.53	2.7	24.61	24.55	-0.7	14,703	0.00%
2023/11/03	7	24.36	3.5	24.37	24.35	3.5	14,523	0.02%
2023/11/02	3.5	24.04	4.2	24.12	24.15	-0.7	14,579	-0.01%
2023/11/01	4.6	23.88	0	0.00	23.85	4.6	14,552	0.03%
2023/10/31	16.2	23.80	1.2	23.87	23.85	15	14,678	0.10%
2023/10/30	3	23.87	0.3	23.95	23.85	2.7	14,894	0.02%
2023/10/27	4	23.90	0.7	24.00	24.00	3.3	14,857	0.02%
2023/10/26	17.6	23.90	0	0.00	23.80	17.6	15,070	0.12%
2023/10/25	56.4	23.95	0	0.00	23.95	56.4	15,050	0.37%
2023/10/24	53.1	23.95	1.4	23.96	23.95	51.7	15,626	0.33%
2023/10/23	61.2	23.95	18	23.95	24.05	43.2	16,228	0.27%
2023/10/20	217	23.99	2.3	24.14	24.00	214.7	16,482	1.30%	大買/鉅額交易
2023/10/19	5.2	24.28	1	24.40	24.20	4.2	16,384	0.03%
2023/10/18	15.3	24.46	0.2	24.65	24.50	15.1	16,613	0.09%
2023/10/17	2.2	24.63	3	24.70	24.70	-0.8	16,772	0.00%
2023/10/16	1.3	24.57	9.2	24.65	24.70	-7.9	16,846	-0.05%
2023/10/13	6.7	24.57	1	24.65	24.65	5.7	16,874	0.03%
2023/10/12	0.7	24.70	3.6	24.69	24.75	-2.9	17,048	-0.02%
2023/10/11	6	24.35	96.9	24.55	24.60	-90.9	17,071	-0.53%
2023/10/06	3.1	24.12	5	24.11	24.20	-1.9	16,857	-0.01%
2023/10/05	25.3	24.00	1.3	24.02	24.00	24	16,946	0.14%
2023/10/04	46.9	23.87	3.6	23.88	23.80	43.2	16,918	0.26%
2023/10/03	4.7	24.10	0.6	24.15	24.10	4.1	16,657	0.02%
2023/10/02	7.1	24.21	59	24.20	24.15	-51.9	16,730	-0.31%
2023/09/28	2.1	24.20	13	24.24	24.25	-10.9	17,234	-0.06%
2023/09/27	7	24.14	17.2	24.20	24.15	-10.2	17,375	-0.06%
2023/09/26	54.7	24.10	1.3	24.21	24.15	53.4	17,441	0.31%
2023/09/25	4.1	24.27	1.1	24.30	24.30	3	17,418	0.02%
2023/09/22	4	24.14	11.2	24.16	24.10	-7.2	17,676	-0.04%
2023/09/21	34.5	24.10	0	24.20	24.05	34.4	17,755	0.19%
2023/09/20	6.6	24.39	0	0.00	24.35	6.6	17,558	0.04%
2023/09/19	6	24.48	0.2	24.50	24.45	5.8	17,476	0.03%
2023/09/18	6.3	24.40	32	24.40	24.45	-25.7	17,648	-0.15%
2023/09/15	24.4	24.58	2.9	24.52	24.40	21.4	17,710	0.12%
2023/09/14	2.3	24.69	50.5	24.61	24.80	-48.3	17,220	-0.28%
2023/09/13	11.1	24.28	4	24.31	24.30	7.1	17,044	0.04%
2023/09/12	14.2	24.12	8	24.27	24.25	6.2	17,281	0.04%
2023/09/11	17.8	24.13	5.7	24.12	24.15	12.1	17,201	0.07%
2023/09/08	16.8	24.24	4.3	24.21	24.20	12.4	17,161	0.07%
2023/09/07	34	24.25	3.4	24.32	24.20	30.6	17,201	0.18%
2023/09/06	23.3	24.39	0	0.00	24.35	23.3	17,154	0.14%
2023/09/05	11.5	24.53	0	24.60	24.50	11.5	17,051	0.07%
2023/09/04	5.2	24.61	1.1	24.65	24.60	4.1	17,088	0.02%
2023/09/01	31.6	24.60	0	24.65	24.55	31.6	17,206	0.18%
2023/08/31	9	24.54	0.1	24.77	24.45	8.9	17,334	0.05%
2023/08/30	3.6	24.80	7.5	24.82	24.80	-3.9	17,105	-0.02%
2023/08/29	8.6	24.60	0	24.65	24.60	8.5	17,267	0.05%
2023/08/28	12.2	24.55	4.3	24.57	24.50	7.9	17,312	0.05%
2023/08/25	11.4	24.40	3.6	24.41	24.35	7.8	17,853	0.04%
2023/08/24	37.3	24.44	1	24.40	24.40	36.3	17,935	0.20%
2023/08/23	5.9	24.58	1	24.55	24.55	4.9	17,763	0.03%
2023/08/22	16.1	24.70	3.4	24.71	24.65	12.6	17,798	0.07%
2023/08/21	4	24.79	0.3	24.85	24.85	3.7	17,833	0.02%
2023/08/18	27.8	24.61	1	24.70	24.60	26.8	17,896	0.15%
2023/08/17	11.8	24.55	20	24.55	24.50	-8.2	17,943	-0.05%
2023/08/16	48.4	24.61	21.1	24.60	24.55	27.3	17,968	0.15%
2023/08/15	29.5	25.19	0	0.00	25.00	29.5	18,074	0.16%
2023/08/14	12.4	25.41	1.5	25.58	25.35	10.9	18,157	0.06%
2023/08/11	15.4	25.74	2	25.70	25.70	13.4	18,303	0.07%
2023/08/10	2.4	25.77	0	26.05	25.85	2.4	18,654	0.01%
2023/08/09	8	25.88	1.1	25.75	25.90	6.9	18,587	0.04%
2023/08/08	16.4	25.63	0	0.00	25.60	16.4	18,629	0.09%
2023/08/07	7.4	25.67	3	25.67	25.75	4.4	18,521	0.02%
2023/08/04	11.3	25.56	0.7	25.68	25.55	10.6	19,029	0.06%
2023/08/02	17.5	25.73	0.2	25.70	25.65	17.3	19,034	0.09%
2023/08/01	8.1	25.90	1.5	25.97	25.95	6.6	18,926	0.03%
2023/07/31	25.9	25.94	2.2	25.91	25.85	23.7	18,911	0.13%
2023/07/28	8.3	25.95	11	25.99	25.95	-2.7	18,840	-0.01%
2023/07/27	72.7	25.95	62.5	26.05	26.00	10.3	19,073	0.05%
2023/07/26	1.1	26.85	6.2	26.79	26.95	-5.1	18,746	-0.03%
2023/07/25	0	0.00	5	26.59	26.55	-5	18,198	-0.03%
2023/07/24	15.7	26.24	1	26.30	26.25	14.6	17,976	0.08%
2023/07/21	4.1	26.55	18.9	26.59	26.45	-14.8	17,922	-0.08%
2023/07/20	3.9	26.49	28.7	26.54	26.60	-24.8	17,686	-0.14%
2023/07/19	10	26.40	18.3	26.47	26.45	-8.3	17,536	-0.05%
2023/07/18	2.2	26.40	10.2	26.40	26.45	-8	17,454	-0.05%
2023/07/17	2.4	26.36	12	26.41	26.45	-9.6	17,439	-0.06%
2023/07/14	2.5	26.09	24.9	26.15	26.30	-22.4	17,330	-0.13%
2023/07/13	2.1	26.00	8.1	26.05	26.00	-6	17,212	-0.03%
2023/07/12	7.6	25.75	14.9	25.72	25.95	-7.3	17,202	-0.04%
2023/07/11	2.1	25.67	6.8	25.73	25.80	-4.7	17,178	-0.03%
2023/07/10	3.7	25.39	2.6	25.60	25.45	1.1	17,133	0.01%
2023/07/07	8.8	25.51	17.4	25.64	25.55	-8.7	17,090	-0.05%
2023/07/06	60.4	25.92	21.9	26.03	25.80	38.5	17,046	0.23%
2023/07/05	10.6	26.10	0.2	26.15	26.15	10.5	16,503	0.06%
2023/07/04	3.5	26.04	4.6	26.07	26.05	-1.1	16,516	-0.01%
2023/07/03	5.2	26.15	5.1	26.16	26.20	0.1	17,050	0.00%
2023/06/30	8.3	25.85	79.9	26.19	26.05	-71.6	17,383	-0.41%
2023/06/29	4.2	25.96	24.6	26.03	25.95	-20.4	17,356	-0.12%
2023/06/28	5.7	26.11	1.3	26.17	26.10	4.4	17,343	0.03%
2023/06/27	3.8	26.18	4.6	26.23	26.20	-0.8	17,375	0.00%
2023/06/26	2	26.30	26.2	26.36	26.35	-24.2	17,445	-0.14%
2023/06/21	0.1	26.25	9.1	26.35	26.40	-9	17,372	-0.05%
2023/06/20	0	0.00	4.4	26.19	26.30	-4.4	17,509	-0.03%
2023/06/19	13.9	26.10	13	26.10	26.30	0.9	17,602	0.01%
2023/06/16	21.6	26.20	31.2	26.28	26.20	-9.7	17,763	-0.05%
2023/06/15	10.5	26.17	4.1	26.20	26.25	6.4	17,695	0.04%
2023/06/14	3	26.23	8	26.30	26.25	-5	18,005	-0.03%
2023/06/13	2.7	26.36	0.1	26.25	26.30	2.7	18,799	0.01%
2023/06/12	16.4	26.27	2.6	26.33	26.20	13.8	18,972	0.07%
2023/06/09	3.6	26.55	11	26.60	26.50	-7.4	19,209	-0.04%
2023/06/08	5.9	26.52	12.7	26.58	26.60	-6.7	19,690	-0.03%
2023/06/07	4	26.57	34.1	26.61	26.70	-30.1	20,013	-0.15%
2023/06/06	8	26.57	7	26.54	26.55	1	20,186	0.00%
2023/06/05	5	26.35	24.7	26.36	26.35	-19.7	20,288	-0.10%
2023/06/02	0	26.00	15.3	26.08	26.00	-15.2	20,283	-0.08%
2023/06/01	4.2	25.88	1.3	25.90	25.85	2.9	20,341	0.01%
2023/05/31	3.1	25.90	2	25.95	25.90	1.1	20,433	0.01%
2023/05/30	11.8	25.90	5.8	25.95	25.90	6.1	20,093	0.03%
2023/05/29	3.6	25.82	2.3	25.90	25.80	1.3	20,295	0.01%
2023/05/26	6.1	25.82	2.2	25.87	25.75	4	21,019	0.02%
2023/05/25	16.5	25.87	6	25.82	25.80	10.5	21,338	0.05%
2023/05/24	5.9	26.02	2	26.10	26.10	3.9	21,844	0.02%
2023/05/23	4	26.10	5.1	26.13	26.10	-1.1	24,309	0.00%
2023/05/22	21	26.24	3.6	26.23	26.20	17.5	24,670	0.07%
2023/05/19	3.1	26.01	28.7	26.18	26.30	-25.6	24,822	-0.10%
2023/05/18	4.7	25.95	30.8	26.00	26.00	-26.1	24,535	-0.11%
2023/05/17	9.3	25.70	19.1	25.80	25.90	-9.8	24,518	-0.04%
2023/05/16	6.1	25.59	13	25.51	25.70	-6.9	24,504	-0.03%
2023/05/15	4.2	25.21	23.1	25.35	25.30	-18.9	24,649	-0.08%
2023/05/12	14.1	25.20	2.2	25.30	25.25	11.9	24,732	0.05%
2023/05/11	19.5	25.45	4.2	25.35	25.45	15.4	24,717	0.06%
2023/05/10	0.9	25.40	22.6	25.45	25.50	-21.7	24,967	-0.09%
2023/05/09	0.2	25.00	9.1	24.98	25.05	-8.9	24,612	-0.04%
2023/05/08	0.2	24.95	6.8	25.01	24.95	-6.6	24,684	-0.03%
2023/05/05	2.1	24.90	3.6	24.92	24.95	-1.5	24,564	-0.01%
2023/05/04	2	24.85	13	24.86	24.90	-11	24,734	-0.04%
2023/05/03	1.4	24.83	29.3	24.75	24.80	-27.9	24,849	-0.11%
2023/05/02	35.1	24.67	3	24.77	24.90	32.1	25,028	0.13%
2023/04/28	2.4	24.79	1	24.85	24.95	1.4	25,602	0.01%
2023/04/27	23.3	24.76	0	0.00	24.80	23.3	25,915	0.09%
2023/04/26	4.1	24.91	2.2	24.96	24.95	1.9	26,074	0.01%
2023/04/25	9.1	24.85	3.1	24.97	24.95	6	26,059	0.02%
2023/04/24	6	24.90	4.5	24.86	25.00	1.6	26,186	0.01%
2023/04/21	13.3	24.82	6	24.85	24.85	7.3	26,318	0.03%
2023/04/20	10.1	24.90	0.8	24.94	24.90	9.3	26,408	0.04%
2023/04/19	16	25.04	9	25.01	25.05	7	26,893	0.03%
2023/04/18	12.3	25.18	12	25.23	25.30	0.3	26,824	0.00%
2023/04/17	19.8	25.19	1	25.20	25.25	18.8	26,845	0.07%
2023/04/14	23.1	25.34	6	25.39	25.45	17.1	26,928	0.06%
2023/04/13	1.1	25.20	8	25.28	25.30	-7	26,870	-0.03%
2023/04/12	2.3	25.13	1	25.20	25.30	1.3	26,846	0.00%
2023/04/11	4	25.18	27.2	25.12	25.25	-23.2	26,870	-0.09%
2023/04/10	7.2	24.95	0	25.00	25.00	7.2	26,754	0.03%
2023/04/07	9	24.99	43	25.00	25.00	-34	26,718	-0.13%
2023/04/06	8.8	25.43	56.1	25.53	25.45	-47.3	26,524	-0.18%
2023/03/31	17.5	25.19	15.7	25.15	25.30	1.8	25,953	0.01%
2023/03/30	12.4	24.93	23.9	24.96	25.00	-11.5	25,577	-0.04%
2023/03/29	3.3	24.88	27.6	24.90	24.90	-24.2	25,366	-0.10%
2023/03/28	7	24.74	20.5	24.73	24.80	-13.5	25,574	-0.05%
2023/03/27	21	24.71	23.6	24.71	24.70	-2.6	25,631	-0.01%
2023/03/24	0.3	24.60	12	24.63	24.70	-11.8	25,780	-0.05%
2023/03/23	19.4	24.35	12.1	24.58	24.65	7.3	25,780	0.03%
2023/03/22	2.4	24.20	7	24.34	24.45	-4.6	25,746	-0.02%
2023/03/21	14.3	23.99	0	0.00	23.95	14.3	25,969	0.05%
2023/03/20	6.5	23.67	5.3	23.71	23.75	1.1	25,940	0.00%
2023/03/17	16	23.71	5.7	23.77	23.70	10.4	25,820	0.04%
2023/03/16	129.7	23.60	12.7	23.61	23.55	117	25,737	0.45%	大買/鉅額交易
2023/03/15	8.8	24.10	3	24.12	24.00	5.8	25,346	0.02%
2023/03/14	35.9	24.09	22.9	24.10	24.05	13	25,227	0.05%
2023/03/13	54.2	24.27	12	24.31	24.35	42.2	24,999	0.17%
2023/03/10	42.3	24.62	35	24.56	24.55	7.3	24,830	0.03%
2023/03/09	28.3	24.84	1	24.85	24.85	27.3	24,730	0.11%
2023/03/08	10.6	24.98	19.3	25.00	25.00	-8.7	25,046	-0.03%
2023/03/07	12.2	24.95	18	24.94	25.00	-5.8	25,186	-0.02%
2023/03/06	22	24.84	7.7	24.85	24.85	14.3	25,275	0.06%
2023/03/03	13.3	24.68	0.7	24.83	24.65	12.5	25,394	0.05%
2023/03/02	24.4	24.69	0.1	24.81	24.70	24.3	25,413	0.10%
2023/03/01	23.4	24.89	49.1	24.80	24.80	-25.6	25,464	-0.10%
2023/02/24	6.2	24.89	6.1	24.93	24.95	0.1	25,274	0.00%
2023/02/23	10.1	24.87	19.2	24.95	24.95	-9	24,712	-0.04%
2023/02/22	42.9	24.73	14.9	24.80	24.90	28	24,520	0.11%
2023/02/21	229	24.69	65.4	24.73	24.75	163.6	24,211	0.68%	大買/鉅額交易
2023/02/20	17.3	25.83	30.1	25.90	26.00	-12.7	22,032	-0.06%
2023/02/17	9.5	25.39	12	25.39	25.40	-2.5	22,020	-0.01%
2023/02/16	4.1	25.13	0	0.00	25.10	4.1	22,302	0.02%
2023/02/15	34.1	25.09	0	0.00	25.05	34.1	22,859	0.15%
2023/02/14	7.4	25.27	9.6	25.28	25.25	-2.2	22,744	-0.01%
2023/02/13	15.4	24.94	29.7	24.92	25.20	-14.3	22,744	-0.06%
2023/02/10	13	24.58	10.1	24.72	24.70	3	22,403	0.01%
2023/02/09	9.1	24.55	1.1	24.60	24.60	8	22,403	0.04%
2023/02/08	14.7	24.56	1.4	24.68	24.50	13.3	22,448	0.06%
2023/02/07	18	24.48	0	0.00	24.40	18	22,204	0.08%
2023/02/06	18.4	24.54	4	24.61	24.50	14.4	22,109	0.06%
2023/02/03	22.8	24.67	2.1	24.77	24.70	20.8	21,991	0.09%
2023/02/02	14.6	24.66	5	24.70	24.65	9.6	22,066	0.04%
2023/02/01	18	24.62	1.2	24.63	24.65	16.8	21,983	0.08%
2023/01/31	17.3	24.62	3.1	24.55	24.50	14.2	22,091	0.06%
2023/01/30	18.8	24.56	25.6	24.68	24.90	-6.7	21,892	-0.03%
2023/01/17	24.5	24.29	0	0.00	24.15	24.5	21,493	0.11%
2023/01/16	8.2	24.45	4	24.50	24.45	4.2	21,542	0.02%
2023/01/13	2	24.33	10	24.35	24.25	-8	21,747	-0.04%
2023/01/12	8.1	24.12	0	0.00	24.05	8.1	22,253	0.04%
2023/01/11	20.9	24.30	12	24.23	24.20	8.9	22,618	0.04%
2023/01/10	4.1	24.48	12.3	24.43	24.50	-8.2	23,176	-0.04%
2023/01/09	9.1	24.41	63.9	24.33	24.60	-54.8	23,482	-0.23%
2023/01/06	3.1	23.97	0	0.00	23.95	3.1	23,520	0.01%
2023/01/05	0.2	24.05	23.3	24.00	24.00	-23.1	24,293	-0.09%
2023/01/04	25.8	23.82	0.2	23.90	23.80	25.6	24,469	0.10%
2023/01/03	18.3	23.93	8.2	23.95	24.00	10.1	24,994	0.04%
2022/12/30	24	24.13	0	0.00	24.05	24	25,089	0.10%
2022/12/29	19	23.92	4	24.05	24.10	15	25,674	0.06%
2022/12/28	11.1	24.10	2	24.15	24.05	9.1	25,844	0.04%
2022/12/27	4	24.25	1.2	24.25	24.30	2.8	26,088	0.01%
2022/12/26	4	24.11	1	24.15	24.15	3	26,483	0.01%
2022/12/23	8.4	24.09	0	0.00	24.10	8.4	26,908	0.03%
2022/12/22	2.1	24.20	1	24.28	24.35	1	27,330	0.00%
2022/12/21	1.2	24.01	0	0.00	24.10	1.2	27,681	0.00%
2022/12/20	16.5	23.98	0.1	24.00	24.00	16.4	27,990	0.06%
2022/12/19	5.1	24.06	0	0.00	24.30	5.1	28,030	0.02%
2022/12/16	22.8	24.28	0	0.00	24.25	22.8	28,079	0.08%
2022/12/15	1.6	24.55	0	0.00	24.60	1.6	28,313	0.01%
2022/12/14	0.9	24.60	201	24.50	24.65	-200.1	28,358	-0.71%	大賣/鉅額交易
2022/12/13	42.7	24.28	6	24.39	24.20	36.7	28,309	0.13%
2022/12/12	11	24.41	9	24.65	24.55	2	27,953	0.01%
2022/12/09	3.5	24.64	5.2	24.70	24.65	-1.8	28,309	-0.01%
2022/12/08	0	0.00	6.1	24.52	24.65	-6.1	28,421	-0.02%
2022/12/07	10	24.38	6	24.36	24.40	4	28,384	0.01%
2022/12/06	22.3	24.12	49.2	24.06	24.20	-26.9	28,176	-0.10%
2022/12/05	0	0.00	2	24.40	24.25	-2	28,230	-0.01%
2022/12/02	35.5	24.29	0	24.30	24.15	35.5	28,164	0.13%
2022/12/01	29	24.81	3	24.62	24.60	26	28,065	0.09%
2022/11/30	11	24.53	8.7	24.71	24.80	2.3	27,907	0.01%
2022/11/29	7.1	24.35	11	24.38	24.50	-3.9	27,597	-0.01%
2022/11/28	5.1	23.89	9	24.10	24.10	-3.9	27,285	-0.01%
2022/11/25	16	24.03	0	24.10	24.15	16	27,359	0.06%
2022/11/24	6.5	24.16	10	24.18	24.25	-3.5	27,342	-0.01%
2022/11/23	115	23.81	8.1	23.89	24.00	106.9	27,320	0.39%	大買/鉅額交易
2022/11/22	132.2	23.64	1	23.65	23.75	131.2	27,186	0.48%	大買/鉅額交易
2022/11/21	9.3	23.54	0	0.00	23.75	9.3	27,053	0.03%
2022/11/18	10	23.55	1	23.70	23.70	9	26,863	0.03%
2022/11/17	8.7	23.73	1	23.80	23.75	7.7	26,730	0.03%
2022/11/16	8	23.98	10.2	24.10	24.00	-2.3	26,587	-0.01%
2022/11/15	28	24.03	8.8	24.01	24.20	19.2	26,305	0.07%
2022/11/14	3	23.95	24.8	23.96	24.05	-21.8	25,900	-0.08%
2022/11/11	9.3	23.91	14.8	23.92	24.00	-5.5	25,449	-0.02%
2022/11/10	40.3	23.28	0.2	23.45	23.20	40.1	24,852	0.16%
2022/11/09	11.2	23.41	2	23.45	23.45	9.2	24,785	0.04%
2022/11/08	6	23.45	0	23.55	23.50	6	24,490	0.02%
2022/11/07	3	23.28	3	23.37	23.50	0	24,427	0.00%
2022/11/04	3.4	22.97	0	0.00	23.05	3.4	24,457	0.01%
2022/11/03	1.4	23.09	0	0.00	23.05	1.4	24,429	0.01%
2022/11/02	7.3	23.27	0	0.00	23.25	7.3	24,583	0.03%
2022/11/01	7.1	23.39	0	0.00	23.40	7.1	24,560	0.03%
2022/10/31	15	23.35	2	23.45	23.20	13	24,549	0.05%
2022/10/28	6.2	23.11	0.5	23.29	23.15	5.7	24,458	0.02%
2022/10/27	25.6	23.21	1	23.25	23.10	24.6	24,668	0.10%
2022/10/26	2	23.33	2.5	23.34	23.20	-0.5	24,592	0.00%
2022/10/25	39.5	22.67	1	22.75	22.80	38.5	24,368	0.16%
2022/10/24	27.5	22.78	0.1	22.80	22.85	27.3	24,346	0.11%
2022/10/21	1.2	23.09	26.1	23.07	22.95	-24.9	24,367	-0.10%
2022/10/20	25.3	22.11	2	22.10	22.55	23.3	24,420	0.10%
2022/10/19	22.8	22.70	1.5	23.03	22.50	21.3	24,148	0.09%
2022/10/18	48.8	22.94	3.4	22.96	23.00	45.4	24,006	0.19%
2022/10/17	37.4	23.04	5.2	23.06	23.10	32.2	23,675	0.14%
2022/10/14	61.7	23.66	3.5	23.69	23.55	58.2	23,619	0.25%
2022/10/13	44	23.82	2.5	24.07	23.75	41.5	23,349	0.18%
2022/10/12	6.7	24.45	5.2	24.35	24.60	1.5	22,797	0.01%
2022/10/11	66.2	24.61	25	24.57	24.40	41.2	22,867	0.18%
2022/10/07	3.2	25.29	0	0.00	25.30	3.2	22,305	0.01%
2022/10/06	26.9	25.17	6.9	25.22	25.45	20	22,453	0.09%
2022/10/05	22.9	25.29	3	25.25	25.25	19.9	22,312	0.09%
2022/10/04	15.2	25.35	8.1	25.39	25.30	7.1	22,603	0.03%
2022/10/03	22.9	25.39	65	25.44	25.35	-42.1	23,041	-0.18%
2022/09/30	28.2	25.84	0	0.00	25.75	28.2	22,887	0.12%
2022/09/29	18.5	25.99	5	26.05	26.10	13.5	22,759	0.06%
2022/09/28	6.5	26.09	26.8	26.02	26.10	-20.2	22,658	-0.09%
2022/09/27	17.4	26.17	17	26.20	26.15	0.4	22,376	0.00%
2022/09/26	14.1	26.44	12.2	26.53	26.35	1.8	22,217	0.01%
2022/09/23	19	26.79	0	0.00	26.75	19	22,276	0.09%
2022/09/22	42	26.81	1.4	26.91	26.80	40.6	22,245	0.18%
2022/09/21	8.3	27.27	0	0.00	27.30	8.3	21,945	0.04%
2022/09/20	7.2	27.37	0	0.00	27.40	7.2	21,898	0.03%
2022/09/19	8.6	27.44	0	27.50	27.40	8.6	21,916	0.04%
2022/09/16	4.6	27.41	5	27.40	27.40	-0.4	21,998	0.00%
2022/09/15	3.1	27.44	2.4	27.57	27.55	0.7	21,723	0.00%
2022/09/14	18.9	27.49	0	0.00	27.40	18.9	21,826	0.09%
2022/09/13	3.3	27.79	40.7	27.85	27.75	-37.5	21,825	-0.17%
2022/09/12	2.6	27.54	9.8	27.68	27.75	-7.2	21,909	-0.03%
2022/09/08	6.2	27.41	5.3	27.50	27.50	0.8	22,215	0.00%
2022/09/07	34.6	27.41	1	27.45	27.30	33.6	22,493	0.15%
2022/09/06	3.7	27.75	1	27.65	27.80	2.7	22,502	0.01%
2022/09/05	23.3	27.51	10.1	27.59	27.55	13.1	22,607	0.06%
2022/09/02	1.1	27.67	2.3	27.71	27.60	-1.1	22,677	-0.01%
2022/09/01	39.5	27.66	1	27.70	27.65	38.5	22,680	0.17%
2022/08/31	1.7	27.88	23.3	28.14	28.20	-21.7	22,507	-0.10%
2022/08/30	0.7	27.74	0.4	27.75	27.65	0.3	22,279	0.00%
2022/08/29	14.1	27.62	0	0.00	27.70	14.1	22,262	0.06%
2022/08/26	2	27.90	11	28.01	28.00	-9	22,205	-0.04%
2022/08/25	13	27.80	1.9	27.92	27.80	11.1	22,389	0.05%
2022/08/24	7.5	27.59	0	0.00	27.65	7.5	22,660	0.03%
2022/08/23	8.3	27.59	16	27.57	27.55	-7.7	23,486	-0.03%
2022/08/22	9.6	27.81	0	0.00	27.80	9.6	23,625	0.04%
2022/08/19	1	27.95	0.6	28.15	28.05	0.4	23,772	0.00%
2022/08/18	23.3	28.01	30	28.00	28.05	-6.7	24,571	-0.03%
2022/08/17	23.6	28.15	2.8	28.27	28.25	20.8	24,592	0.08%
2022/08/16	10.5	28.30	82	28.25	28.30	-71.5	24,579	-0.29%
2022/08/15	23	28.38	1	28.50	28.35	22	24,915	0.09%
2022/08/12	12.2	28.40	1.1	28.54	28.45	11	25,136	0.04%
2022/08/11	15.4	28.45	0	0.00	28.50	15.4	25,489	0.06%
2022/08/10	14.1	28.16	11	28.25	28.15	3.1	25,919	0.01%
2022/08/09	4.1	27.97	9.3	27.93	28.10	-5.2	26,201	-0.02%
2022/08/08	12	27.43	5.3	27.55	27.60	6.7	26,293	0.03%
2022/08/05	25.3	27.49	14.2	27.54	27.55	11.1	26,864	0.04%
2022/08/04	4.4	27.15	5	27.20	27.30	-0.6	27,340	0.00%
2022/08/03	28.2	26.99	0.1	27.15	27.20	28.1	27,583	0.10%
2022/08/02	4.3	27.20	19.1	27.44	27.35	-14.8	28,013	-0.05%
2022/08/01	6.6	27.32	1	27.25	27.20	5.6	28,162	0.02%
2022/07/29	60.3	27.28	2.1	27.63	27.50	58.1	28,435	0.20%
2022/07/28	73.3	27.52	7	27.56	27.65	66.3	28,289	0.23%
2022/07/27	7.3	29.19	4.4	29.12	29.35	2.9	28,025	0.01%
2022/07/26	36.4	29.20	1	29.30	29.20	35.4	27,904	0.13%
2022/07/25	20.2	29.25	0.2	29.25	29.15	20	27,790	0.07%
2022/07/22	25	28.83	10.5	28.82	29.05	14.5	27,909	0.05%
2022/07/21	2.5	28.16	7.5	28.30	28.45	-5	27,922	-0.02%
2022/07/20	9.8	27.95	3.5	28.03	27.85	6.3	27,933	0.02%
2022/07/19	4	27.80	0	0.00	27.85	4	27,927	0.01%
2022/07/18	5	27.87	7	27.86	28.00	-2	28,027	-0.01%
2022/07/15	14.3	27.13	12	27.11	27.20	2.3	27,870	0.01%
2022/07/14	6	27.31	12	27.41	27.40	-6	27,967	-0.02%
2022/07/13	38.5	27.15	58	27.18	27.10	-19.5	27,947	-0.07%
2022/07/12	11.4	26.54	41.1	26.59	26.50	-29.7	28,125	-0.11%
2022/07/11	47.7	27.40	90.5	27.29	27.05	-42.9	27,990	-0.15%
2022/07/08	7.1	28.44	7	28.35	28.30	0.1	28,352	0.00%
2022/07/07	16	28.53	9	28.52	28.60	7	28,510	0.02%
2022/07/06	10.4	28.72	0	0.00	28.60	10.4	28,719	0.04%
2022/07/05	1.2	29.13	10.1	29.17	29.05	-8.9	29,133	-0.03%
2022/07/04	8	29.06	2.1	29.01	28.95	5.9	29,590	0.02%
2022/07/01	3.1	28.94	10.5	29.14	29.10	-7.4	30,456	-0.02%
2022/06/30	41	29.17	7.6	29.19	29.00	33.5	30,507	0.11%
2022/06/29	23	29.36	0	0.00	29.40	23	30,565	0.08%
2022/06/28	1	29.65	6	29.73	29.70	-5	30,665	-0.02%
2022/06/27	30.1	29.85	54.1	29.89	29.70	-24	30,904	-0.08%
2022/06/24	0	29.55	228.3	29.67	29.65	-228.3	31,025	-0.74%	大賣/鉅額交易
2022/06/23	0.3	29.25	245.6	29.36	29.40	-245.3	31,097	-0.79%	大賣/鉅額交易
2022/06/22	35.3	28.96	1	29.00	28.95	34.3	30,976	0.11%
2022/06/21	12.3	29.29	22.1	29.49	29.50	-9.8	30,840	-0.03%
2022/06/20	11	29.17	28.1	29.39	29.00	-17.1	30,838	-0.06%
2022/06/17	35.3	29.07	2	29.35	29.10	33.3	30,830	0.11%
2022/06/16	5	29.54	140.5	29.64	29.50	-135.5	30,482	-0.44%	大賣/鉅額交易
2022/06/15	86	29.20	2	29.28	29.15	84	30,603	0.27%
2022/06/14	1.1	29.35	63.1	29.26	29.45	-62	30,745	-0.20%
2022/06/13	19.6	28.91	66	28.90	28.90	-46.4	30,810	-0.15%
2022/06/10	27.2	29.09	0	0.00	29.15	27.2	30,665	0.09%
2022/06/09	21.4	29.11	1.1	29.06	29.15	20.3	30,719	0.07%
2022/06/08	28	29.51	1.5	29.51	29.50	26.5	30,664	0.09%
2022/06/07	36.1	29.35	0.1	29.49	29.35	36.1	30,891	0.12%
2022/06/06	5	29.43	85	29.45	29.60	-80	31,008	-0.26%
2022/06/02	24	29.51	1	29.62	29.55	23	31,306	0.07%
2022/06/01	39.1	29.86	0	0.00	29.80	39.1	31,558	0.12%
2022/05/31	24.1	29.72	5	30.60	30.60	19	31,353	0.06%
2022/05/30	6.1	30.00	5	29.89	30.05	1.1	30,566	0.00%
2022/05/27	3	29.32	34.5	29.17	29.40	-31.5	30,477	-0.10%
2022/05/26	99.6	28.92	5	28.77	28.80	94.6	30,519	0.31%
2022/05/25	24.2	29.58	6.2	29.65	29.55	18	30,243	0.06%
2022/05/24	3	29.44	40.7	29.55	29.45	-37.7	30,635	-0.12%
2022/05/23	2	29.15	17.6	29.38	29.45	-15.6	30,589	-0.05%
2022/05/20	18.2	28.95	2.1	28.96	28.90	16.1	30,556	0.05%
2022/05/19	68.5	28.84	0	0.00	28.75	68.5	30,358	0.23%
2022/05/18	101.8	29.32	11.7	29.34	29.60	90.1	29,968	0.30%	大買/
2022/05/17	33	28.81	1	28.65	28.60	32	29,719	0.11%
2022/05/16	6.7	29.07	13	29.18	29.10	-6.3	29,628	-0.02%
2022/05/13	18.5	29.26	14.5	29.28	29.45	4	29,513	0.01%
2022/05/12	37.7	29.77	1.2	29.73	29.50	36.5	29,045	0.13%
2022/05/11	14	30.40	2.7	30.45	30.65	11.3	28,676	0.04%
2022/05/10	11.2	29.74	26.3	30.02	30.35	-15.2	28,560	-0.05%
2022/05/09	13.8	30.87	37	30.78	30.70	-23.2	28,178	-0.08%
2022/05/06	30.5	31.58	5.1	31.40	31.80	25.5	28,159	0.09%
2022/05/05	20.3	32.24	11.6	32.21	32.10	8.7	28,325	0.03%
2022/05/04	50.5	32.50	3.1	32.51	32.40	47.4	28,119	0.17%
2022/05/03	58.2	33.14	9	32.81	32.70	49.2	28,203	0.17%
2022/04/29	3.1	33.45	74.4	33.51	33.85	-71.3	27,989	-0.25%
2022/04/28	6	33.12	9.4	33.32	33.30	-3.4	27,975	-0.01%
2022/04/27	19.2	33.08	1.7	33.05	33.20	17.5	27,580	0.06%
2022/04/26	6	33.13	25.2	33.17	33.45	-19.2	27,301	-0.07%
2022/04/25	5.3	32.43	10.5	32.47	32.45	-5.2	26,959	-0.02%
2022/04/22	12.4	32.63	8.5	32.66	33.00	3.9	26,784	0.01%
2022/04/21	6.4	32.14	2.1	32.26	32.20	4.4	26,673	0.02%
2022/04/20	5.4	32.20	4	31.93	32.50	1.4	26,892	0.01%
2022/04/19	7.2	32.25	19.6	32.39	32.15	-12.4	26,908	-0.05%
2022/04/18	49.2	32.08	14.1	32.31	32.20	35	26,963	0.13%
2022/04/15	25.4	33.27	22.3	33.24	33.30	3.1	26,415	0.01%
2022/04/14	71.4	33.75	31.5	34.10	33.35	39.9	26,342	0.15%
2022/04/13	8	35.26	1.5	35.17	35.25	6.6	25,645	0.03%
2022/04/12	5.4	34.91	4.1	35.03	35.15	1.2	25,441	0.00%
2022/04/11	16.2	35.17	18.5	35.04	35.35	-2.3	25,024	-0.01%
2022/04/08	5.3	34.36	17.8	34.65	34.85	-12.5	24,284	-0.05%
2022/04/07	38.1	34.23	16.6	34.08	33.75	21.5	23,842	0.09%
2022/04/06	18.3	33.18	59	33.05	34.05	-40.7	22,977	-0.18%
2022/04/01	13.3	32.96	2	32.95	33.00	11.3	22,610	0.05%
2022/03/31	12.2	33.01	8.5	33.01	33.05	3.7	22,363	0.02%
2022/03/30	11	32.73	6	32.79	32.85	5	22,078	0.02%
2022/03/29	9.8	32.22	33	32.10	32.30	-23.2	21,769	-0.11%
2022/03/28	25	31.62	27.4	31.93	32.10	-2.3	21,517	-0.01%
2022/03/25	11	31.70	1	31.70	31.80	10	21,349	0.05%
2022/03/24	10.1	31.68	7.6	31.76	31.80	2.5	21,255	0.01%
2022/03/23	24	31.54	23.2	31.58	31.70	0.8	21,237	0.00%
2022/03/22	1	31.30	14.1	31.26	31.40	-13.1	20,979	-0.06%
2022/03/21	6	31.14	19.9	31.17	31.15	-13.9	20,700	-0.07%
2022/03/18	6	31.00	3.2	31.20	31.05	2.8	20,610	0.01%
2022/03/17	1.2	30.90	11.5	30.95	30.90	-10.3	20,246	-0.05%
2022/03/16	14.5	30.50	4.6	30.45	30.50	9.9	19,838	0.05%
2022/03/15	6.7	30.00	4.5	30.12	30.10	2.2	19,599	0.01%
2022/03/14	6	30.00	39.4	30.03	30.05	-33.4	19,488	-0.17%
2022/03/11	0.1	30.00	20.3	29.80	29.95	-20.2	19,522	-0.10%
2022/03/10	2	29.68	11.8	29.78	29.90	-9.8	19,461	-0.05%
2022/03/09	11.2	28.92	1	29.00	28.80	10.2	19,237	0.05%
2022/03/08	97.3	28.81	6	29.02	28.95	91.3	19,069	0.48%
2022/03/07	39.1	29.11	2.4	29.10	29.20	36.7	18,755	0.20%
2022/03/04	11	29.63	0.2	29.80	29.70	10.8	18,877	0.06%
2022/03/03	6	29.85	2	29.88	29.95	4	18,961	0.02%
2022/03/02	1.4	29.74	2.5	29.91	29.90	-1.2	19,008	-0.01%
2022/03/01	7	29.66	8.1	29.78	29.80	-1.1	18,859	-0.01%
2022/02/25	17.7	29.35	0.4	29.32	29.45	17.3	19,000	0.09%
2022/02/24	46.3	29.56	5.2	29.45	29.60	41.1	18,467	0.22%
2022/02/23	17	29.98	0.1	30.05	30.00	16.9	18,052	0.09%
2022/02/22	31	29.89	13	29.87	30.00	18	18,132	0.10%
2022/02/21	10	30.16	9.4	30.13	30.20	0.6	17,846	0.00%
2022/02/18	8	30.28	1.1	30.59	30.35	6.9	17,825	0.04%
2022/02/17	24	30.62	0	0.00	30.50	24	17,913	0.13%
2022/02/16	4	30.63	4.2	30.39	30.65	-0.2	17,857	0.00%
2022/02/15	5	30.27	0.4	30.40	30.25	4.7	17,736	0.03%
2022/02/14	5.8	30.26	5.9	30.19	30.35	-0.1	18,057	0.00%
2022/02/11	2	30.05	7.3	30.25	30.40	-5.3	18,304	-0.03%
2022/02/10	2.1	30.15	7.6	30.23	30.30	-5.5	18,248	-0.03%
2022/02/09	1.1	30.25	12.9	30.24	30.35	-11.8	18,159	-0.06%
2022/02/08	4.6	30.00	20.5	30.13	30.10	-15.9	17,802	-0.09%
2022/02/07	3	29.66	21	29.83	29.95	-18	17,460	-0.10%
2022/01/26	3.2	28.94	3.5	28.98	29.00	-0.3	16,923	0.00%
2022/01/25	6.4	28.50	0.1	28.65	28.85	6.3	16,852	0.04%
2022/01/24	9.5	28.47	13.1	28.58	28.85	-3.6	16,611	-0.02%
2022/01/21	17.4	28.69	13.1	28.86	28.85	4.4	16,652	0.03%
2022/01/20	14.5	28.85	1.1	28.95	28.95	13.4	16,580	0.08%
2022/01/19	47.1	29.04	61	29.07	29.00	-13.9	16,539	-0.08%
2022/01/18	17.2	29.18	1	29.35	29.20	16.2	16,580	0.10%
2022/01/17	13.9	29.15	2	29.23	29.20	11.9	16,515	0.07%
2022/01/14	24.6	29.59	29	29.47	29.50	-4.4	16,375	-0.03%
2022/01/13	4.1	29.69	8.1	29.54	29.90	-4	16,353	-0.02%
2022/01/12	15.3	29.34	18.4	29.30	29.40	-3.1	16,038	-0.02%
2022/01/11	10.8	29.19	24.5	29.09	29.30	-13.7	15,830	-0.09%
2022/01/10	26.7	28.85	14.7	28.89	28.95	12	15,589	0.08%
2022/01/07	68	28.95	27.2	28.93	28.95	40.8	15,599	0.26%
2022/01/06	4	28.41	10.2	28.48	28.55	-6.2	15,267	-0.04%
2022/01/05	0.1	28.14	7.1	28.15	28.20	-7	14,964	-0.05%
2022/01/04	14.1	28.03	64.1	28.05	28.10	-50	15,078	-0.33%
2022/01/03	6.1	28.14	0.8	28.07	28.00	5.3	15,109	0.03%
2021/12/30	1	28.10	4.5	28.06	28.05	-3.5	15,184	-0.02%
2021/12/29	24.3	28.00	6.6	28.03	28.05	17.7	15,235	0.12%
2021/12/28	24	27.99	2	28.00	28.00	22	15,216	0.14%
2021/12/27	2.2	27.90	1	27.90	27.95	1.2	15,232	0.01%
2021/12/24	4.1	27.93	0	0.00	27.95	4.1	15,526	0.03%
2021/12/23	1	27.90	1.2	27.94	27.90	-0.2	15,713	0.00%
2021/12/22	13	27.80	17	27.89	27.90	-4	15,935	-0.02%
2021/12/21	0	0.00	2	27.85	27.95	-2	15,970	-0.01%
2021/12/20	14	27.90	0	0.00	27.80	14	16,105	0.09%
2021/12/17	0	0.00	1.5	27.95	28.00	-1.5	16,162	-0.01%
2021/12/16	5	27.72	4.6	27.75	27.85	0.5	16,103	0.00%
2021/12/15	0	27.75	1.1	27.70	27.70	-1	16,649	-0.01%
2021/12/14	7.8	27.69	4.9	27.74	27.75	3	17,018	0.02%
2021/12/13	11	27.93	11.2	27.99	27.85	-0.2	17,039	0.00%
2021/12/10	2.3	27.97	1	27.95	27.95	1.3	16,974	0.01%
2021/12/09	3.7	27.91	23.1	28.00	28.00	-19.4	17,054	-0.11%
2021/12/08	3.1	27.93	7.5	28.00	28.00	-4.4	17,096	-0.03%
2021/12/07	1	27.94	1	27.90	28.00	0	17,150	0.00%
2021/12/06	2.5	27.86	13.9	27.86	27.90	-11.4	17,161	-0.07%
2021/12/03	5	27.80	4.7	27.79	27.85	0.3	17,375	0.00%
2021/12/02	2.1	27.50	3	27.60	27.70	-0.9	17,391	-0.01%
2021/12/01	4	27.33	1.2	27.16	27.55	2.8	17,536	0.02%
2021/11/30	7.1	27.18	17.2	27.36	26.95	-10.2	17,713	-0.06%
2021/11/29	13.1	27.25	14	27.20	27.20	-0.9	17,555	-0.01%
2021/11/26	9.5	27.57	10.1	27.60	27.60	-0.6	18,159	0.00%
2021/11/25	15	27.82	0.3	28.00	27.90	14.8	19,582	0.08%
2021/11/24	5	27.96	40.5	27.96	28.00	-35.5	20,638	-0.17%
2021/11/23	13.1	27.31	20.4	27.35	27.40	-7.2	21,097	-0.03%
2021/11/22	20.3	27.41	25	27.34	27.50	-4.7	21,440	-0.02%
2021/11/19	20.2	27.70	1.4	27.75	27.65	18.8	21,606	0.09%
2021/11/18	10.4	27.90	25.2	27.90	27.95	-14.8	22,181	-0.07%
2021/11/17	1.1	27.85	14.2	27.91	27.95	-13.1	22,368	-0.06%
2021/11/16	1.1	27.85	16.3	27.89	27.90	-15.2	22,525	-0.07%
2021/11/15	3	27.80	13.6	27.84	27.95	-10.6	22,819	-0.05%
2021/11/12	6	27.53	13.8	27.63	27.60	-7.8	22,868	-0.03%
2021/11/11	1	27.45	10.6	27.65	27.75	-9.6	23,019	-0.04%
2021/11/10	18	27.35	32.5	27.33	27.35	-14.5	22,766	-0.06%
2021/11/09	16.1	26.85	7.7	26.92	27.00	8.4	22,490	0.04%
2021/11/08	2.1	26.85	14.5	26.87	26.90	-12.4	22,524	-0.06%
2021/11/05	0.9	26.71	13	26.74	26.80	-12.1	22,508	-0.05%
2021/11/04	5.1	26.72	5.8	26.74	26.70	-0.8	22,650	0.00%
2021/11/03	0	0.00	1.3	26.66	26.70	-1.3	22,821	-0.01%
2021/11/02	0	26.65	12.3	26.71	26.70	-12.3	22,957	-0.05%
2021/11/01	6.4	26.67	14.7	26.66	26.65	-8.4	23,062	-0.04%
2021/10/29	2.2	26.43	0.1	26.60	26.55	2.1	23,108	0.01%
2021/10/28	5	26.62	2.4	26.70	26.60	2.6	22,959	0.01%
2021/10/27	3.2	26.71	8.2	26.74	26.75	-5	23,112	-0.02%
2021/10/26	1.3	26.63	3.4	26.55	26.65	-2.1	23,197	-0.01%
2021/10/25	4.1	26.36	5.5	26.39	26.35	-1.5	23,185	-0.01%
2021/10/22	3.1	26.43	12.7	26.45	26.45	-9.7	23,368	-0.04%
2021/10/21	6	26.35	3.3	26.43	26.50	2.7	23,477	0.01%
2021/10/20	1	26.25	1	26.30	26.30	0	23,426	0.00%
2021/10/19	2	26.20	3.4	26.25	26.25	-1.4	23,572	-0.01%
2021/10/18	0.3	26.20	3.8	26.20	26.20	-3.5	23,748	-0.01%
2021/10/15	0.4	26.25	6.4	26.15	26.20	-5.9	23,849	-0.02%
2021/10/14	0	26.15	5	26.17	26.10	-5	23,979	-0.02%
2021/10/13	1	26.10	1.3	26.12	26.15	-0.3	24,116	0.00%
2021/10/12	9.2	25.95	6.7	26.10	26.15	2.4	24,346	0.01%
2021/10/08	8.4	26.05	0	0.00	26.00	8.4	24,156	0.03%
2021/10/07	0.1	26.15	8.5	26.22	26.25	-8.4	24,320	-0.03%
2021/10/06	3.8	25.98	3.6	26.05	26.05	0.1	24,491	0.00%
2021/10/05	5.6	25.90	12	25.89	25.90	-6.4	24,529	-0.03%
2021/10/04	10	26.03	1.9	26.06	26.00	8.1	24,580	0.03%
2021/10/01	8.6	26.02	15.2	26.07	26.10	-6.6	24,614	-0.03%
2021/09/30	7.3	26.24	6	26.28	26.30	1.3	24,461	0.01%
2021/09/29	3.1	26.20	22.5	26.28	26.35	-19.4	24,349	-0.08%
2021/09/28	3.1	26.30	27	26.36	26.40	-23.9	24,262	-0.10%
2021/09/27	4.1	26.38	9.3	26.39	26.40	-5.2	24,322	-0.02%
2021/09/24	2.1	26.28	7.9	26.27	26.30	-5.8	24,287	-0.02%
2021/09/23	2.4	26.13	8.2	26.17	26.25	-5.8	24,375	-0.02%
2021/09/22	44.1	25.91	1.2	25.92	25.90	42.9	24,477	0.18%
2021/09/17	5.1	26.29	1	26.30	26.25	4.1	24,030	0.02%
2021/09/16	0.5	26.39	0.8	26.45	26.35	-0.3	23,797	0.00%
2021/09/15	1	26.35	6.2	26.35	26.30	-5.2	23,745	-0.02%
2021/09/14	2.1	26.33	2.8	26.35	26.35	-0.7	23,843	0.00%
2021/09/13	5.2	26.27	0.5	26.35	26.30	4.7	23,811	0.02%
2021/09/10	3	26.18	2.4	26.25	26.30	0.6	23,932	0.00%
2021/09/09	16	26.22	180.1	26.20	26.25	-164.1	24,207	-0.68%	大賣/鉅額交易
2021/09/08	1	26.20	10	26.24	26.25	-9	24,179	-0.04%
2021/09/07	5	26.10	10	26.20	26.25	-5	24,088	-0.02%
2021/09/06	1.3	26.18	2.1	26.23	26.25	-0.8	23,993	0.00%
2021/09/03	3.3	26.25	27	26.33	26.30	-23.7	23,818	-0.10%
2021/09/02	13.1	26.10	15	26.06	26.25	-1.9	23,598	-0.01%
2021/09/01	55.2	26.06	2.2	26.17	26.05	53	23,230	0.23%
2021/08/31	79.4	26.07	67.5	26.10	26.60	11.9	22,507	0.05%
2021/08/30	135.6	27.81	65.8	27.81	27.85	69.8	20,942	0.33%	大買/
2021/08/27	4	27.44	142.9	27.52	27.70	-138.8	19,846	-0.70%	大賣/鉅額交易
2021/08/26	15.3	27.30	10.8	27.33	27.40	4.6	19,041	0.02%
2021/08/25	11	27.35	27.2	27.31	27.35	-16.2	18,798	-0.09%
2021/08/24	10.6	27.12	124	27.03	27.30	-113.4	18,566	-0.61%	大賣/鉅額交易
2021/08/23	17.1	26.93	7	26.95	26.90	10.1	17,996	0.06%
2021/08/20	1.1	26.86	28	26.88	26.85	-26.9	17,928	-0.15%
2021/08/19	5	26.91	4.6	26.90	26.95	0.4	18,302	0.00%
2021/08/18	2	26.95	9.7	26.94	27.00	-7.7	17,916	-0.04%
2021/08/17	5.5	26.65	16.6	26.78	26.95	-11.1	17,749	-0.06%
2021/08/16	4	26.68	2	26.70	26.70	2	17,505	0.01%
2021/08/13	1	26.85	4.7	26.90	26.95	-3.6	17,345	-0.02%
2021/08/12	0	0.00	4.2	26.99	27.00	-4.2	17,308	-0.02%
2021/08/11	1.2	26.95	18.5	26.95	27.00	-17.3	17,244	-0.10%
2021/08/10	1.1	26.85	2.4	26.90	27.00	-1.3	17,443	-0.01%
2021/08/09	13.1	26.71	60.4	26.73	26.90	-47.3	18,082	-0.26%
2021/08/06	8	26.90	12.4	26.84	26.85	-4.4	18,103	-0.02%
2021/08/05	0.1	26.90	0.9	26.94	26.90	-0.8	18,629	0.00%
2021/08/04	1.6	26.90	10.5	26.90	26.90	-8.9	20,131	-0.04%
2021/08/03	1	26.85	2.3	26.90	26.95	-1.2	20,465	-0.01%
2021/08/02	12	26.90	13.8	26.83	26.90	-1.8	20,712	-0.01%
2021/07/30	0	26.55	0.1	26.59	26.50	-0.1	20,574	0.00%
2021/07/29	0	0.00	54.1	26.60	26.60	-54.1	20,545	-0.26%
2021/07/28	6	26.45	1.1	26.36	26.50	4.9	20,655	0.02%
2021/07/27	11.1	26.50	2.5	26.50	26.50	8.6	21,197	0.04%
2021/07/26	14.1	26.54	9.4	26.60	26.50	4.7	21,430	0.02%
2021/07/23	3	26.50	11.5	26.54	26.60	-8.5	21,524	-0.04%
2021/07/22	0	26.35	0.8	26.40	26.45	-0.8	21,421	0.00%
2021/07/21	3	26.32	21.7	26.34	26.35	-18.7	21,320	-0.09%
2021/07/20	2.3	26.33	2.8	26.39	26.40	-0.5	21,381	0.00%
2021/07/19	11.1	26.37	25	26.35	26.40	-13.9	21,433	-0.06%
2021/07/16	12	26.35	22.3	26.45	26.50	-10.3	21,724	-0.05%
2021/07/15	0.3	26.37	4.8	26.38	26.35	-4.5	21,674	-0.02%
2021/07/14	4.1	26.25	4.6	26.28	26.30	-0.5	21,797	0.00%
2021/07/13	3.4	26.22	8.1	26.26	26.25	-4.7	21,942	-0.02%
2021/07/12	18	26.27	304	26.32	26.25	-286	22,083	-1.30%	大賣/鉅額交易
2021/07/09	7.2	26.07	11.5	26.13	26.20	-4.3	22,478	-0.02%
2021/07/08	2.2	26.15	6.1	26.12	26.20	-3.9	22,743	-0.02%
2021/07/07	2.1	26.05	18.3	26.11	26.15	-16.2	22,891	-0.07%
2021/07/06	27.6	26.18	20.1	26.15	26.15	7.5	23,074	0.03%
2021/07/05	18.5	26.03	3	26.05	26.05	15.5	23,161	0.07%
2021/07/02	9.4	26.02	16	26.00	26.00	-6.6	23,201	-0.03%
2021/07/01	12.3	26.10	1.7	26.11	26.00	10.6	23,204	0.05%
2021/06/30	1.3	26.20	2	26.23	26.30	-0.7	23,240	0.00%
2021/06/29	4.2	26.16	4.4	26.11	26.15	-0.2	23,187	0.00%
2021/06/28	0	0.00	8.5	26.25	26.25	-8.5	23,308	-0.04%
2021/06/25	5	26.07	14	26.12	26.15	-9	23,499	-0.04%
2021/06/24	27.2	25.94	2.3	25.86	25.95	24.9	23,579	0.11%
2021/06/23	0.1	25.63	1.2	25.82	25.90	-1.1	23,683	0.00%
2021/06/22	12.2	25.49	3.5	25.53	25.40	8.7	23,735	0.04%
2021/06/21	12.5	25.41	302.3	25.42	25.45	-289.8	23,739	-1.22%	大賣/鉅額交易
2021/06/18	12	25.55	2.2	25.58	25.50	9.8	23,754	0.04%
2021/06/17	5	25.60	2.2	25.61	25.65	2.8	23,584	0.01%
2021/06/16	3.9	25.66	3.3	25.74	25.60	0.5	23,962	0.00%
2021/06/15	10.5	25.71	0.3	25.73	25.75	10.2	23,927	0.04%
2021/06/11	4.5	25.76	5.6	25.85	25.80	-1.1	24,103	0.00%
2021/06/10	0.4	25.79	2.6	25.81	25.85	-2.2	24,358	-0.01%
2021/06/09	4	25.76	2	25.75	25.70	2	24,614	0.01%
2021/06/08	6.2	25.76	1.1	25.76	25.95	5.1	24,734	0.02%
2021/06/07	5	25.80	2.4	25.86	25.90	2.6	25,064	0.01%
2021/06/04	0	25.90	1.7	25.90	25.95	-1.7	25,575	-0.01%
2021/06/03	6.1	25.91	6.3	25.90	25.95	-0.2	26,131	0.00%
2021/06/02	10	25.88	7.9	25.97	26.00	2.1	26,310	0.01%
2021/06/01	0.6	25.68	7.6	25.63	25.90	-7	26,357	-0.03%
2021/05/31	11.5	25.48	18.4	25.56	25.55	-6.9	26,612	-0.03%
2021/05/28	16.3	25.41	0	0.00	25.40	16.3	26,718	0.06%
2021/05/27	2.2	25.32	0	0.00	25.30	2.2	26,841	0.01%
2021/05/26	1.1	25.45	5	25.50	25.55	-3.9	27,010	-0.01%
2021/05/25	46.2	25.48	23	25.45	25.40	23.2	27,379	0.08%
2021/05/24	10.1	25.27	0	0.00	25.25	10.1	27,482	0.04%
2021/05/21	21.3	25.46	0	0.00	25.45	21.3	27,796	0.08%
2021/05/20	6.9	25.24	3	25.30	25.25	3.9	27,902	0.01%
2021/05/19	26.1	25.45	14.6	25.55	25.40	11.5	27,954	0.04%
2021/05/18	14.1	25.52	51.3	25.26	25.60	-37.2	28,091	-0.13%
2021/05/17	29	24.90	32.7	24.89	24.95	-3.7	28,481	-0.01%
2021/05/14	44.5	25.47	3	25.50	25.55	41.5	27,862	0.15%
2021/05/13	56.3	25.44	13	25.20	25.35	43.3	27,860	0.16%
2021/05/12	97	25.25	122.6	25.49	25.40	-25.6	27,438	-0.09%	大賣/
2021/05/11	112.3	26.50	58	26.55	26.25	54.3	26,033	0.21%	大買/
2021/05/10	1.2	26.58	28.1	26.71	26.80	-26.9	25,839	-0.10%
2021/05/07	52.5	26.60	6	26.58	26.65	46.5	26,540	0.18%
2021/05/06	24	26.54	2	26.58	26.60	22	26,979	0.08%
2021/05/05	3.2	26.25	8	26.18	26.30	-4.8	27,096	-0.02%
2021/05/04	31.8	26.25	36.6	26.47	26.25	-4.8	27,266	-0.02%
2021/05/03	114.8	26.65	13.5	26.63	26.60	101.4	26,904	0.38%	大買/鉅額交易
2021/04/29	44	26.80	2	26.88	26.95	42	27,035	0.16%
2021/04/28	169	26.88	40.3	26.90	26.95	128.7	27,148	0.47%	大買/鉅額交易
2021/04/27	9	26.87	74	26.99	27.00	-65	27,701	-0.23%
2021/04/26	15	27.00	43.5	26.86	27.00	-28.5	27,763	-0.10%
2021/04/23	11.3	26.74	10.5	26.73	26.80	0.7	27,879	0.00%
2021/04/22	46.6	26.88	127.5	26.89	26.85	-81	27,868	-0.29%	大賣/
2021/04/21	68	27.04	17.9	27.06	27.00	50.1	27,647	0.18%
2021/04/20	69	27.11	11.2	27.15	27.20	57.8	27,540	0.21%
2021/04/19	79.8	27.01	12.2	27.06	27.25	67.6	27,496	0.25%
2021/04/16	22.5	26.89	26	26.84	26.95	-3.5	27,294	-0.01%
2021/04/15	150.2	26.81	29.8	26.80	26.90	120.4	27,286	0.44%	大買/鉅額交易
2021/04/14	0	26.30	54	26.30	26.35	-54	26,924	-0.20%
2021/04/13	2.6	26.27	11.6	26.26	26.25	-9	26,728	-0.03%
2021/04/12	13.3	26.14	26.2	26.12	26.20	-12.9	26,557	-0.05%
2021/04/09	27	26.15	8.2	26.16	26.15	18.8	26,466	0.07%
2021/04/08	5	26.12	22.2	26.15	26.20	-17.2	26,487	-0.06%
2021/04/07	0	26.11	13.9	26.15	26.15	-13.9	26,720	-0.05%
2021/04/06	141.1	26.10	21.5	26.14	26.10	119.6	26,731	0.45%	大買/鉅額交易
2021/04/01	33.5	26.03	14.8	26.09	26.10	18.8	26,703	0.07%
2021/03/31	48.1	26.07	0.2	26.20	26.10	47.9	26,666	0.18%
2021/03/30	79	26.09	4.1	26.15	26.20	74.9	26,416	0.28%
2021/03/29	68	26.18	4.1	26.25	26.20	63.9	26,210	0.24%
2021/03/26	26	26.06	34.2	26.10	26.20	-8.2	26,057	-0.03%
2021/03/25	5.5	26.02	5.8	26.01	26.05	-0.3	25,970	0.00%
2021/03/24	4.6	25.97	7.6	26.00	26.00	-3	25,933	-0.01%
2021/03/23	9	25.94	3.3	25.91	25.90	5.7	26,008	0.02%
2021/03/22	17.3	25.91	5.4	25.97	25.95	12	25,951	0.05%
2021/03/19	53.3	25.97	2.5	25.95	26.05	50.8	26,046	0.19%
2021/03/18	10.2	26.10	2	26.10	26.10	8.2	25,737	0.03%
2021/03/17	11.1	26.08	47	26.14	26.00	-35.9	25,731	-0.14%
2021/03/16	21.3	26.14	35.9	26.14	26.20	-14.6	25,656	-0.06%
2021/03/15	33.2	25.95	34.3	26.06	26.10	-1.1	25,622	0.00%
2021/03/12	6.6	25.81	14.2	25.86	25.95	-7.6	25,843	-0.03%
2021/03/11	24.1	25.98	12.2	26.05	25.90	11.9	25,925	0.05%
2021/03/10	34	25.93	7.5	25.95	26.00	26.5	25,775	0.10%
2021/03/09	13.3	25.57	49.5	25.55	25.70	-36.1	25,339	-0.14%
2021/03/08	1.2	25.28	5.1	25.26	25.15	-3.9	25,064	-0.02%
2021/03/05	5.3	25.09	5	25.01	25.05	0.3	25,058	0.00%
2021/03/04	19.2	25.06	8	25.14	25.10	11.2	25,593	0.04%
2021/03/03	6	25.23	11.2	25.28	25.25	-5.2	25,461	-0.02%
2021/03/02	4.5	25.27	26.1	25.23	25.15	-21.6	25,283	-0.09%
2021/02/26	37.3	25.30	0.9	25.35	25.25	36.4	25,295	0.14%
2021/02/25	3	25.53	18.8	25.60	25.75	-15.8	24,685	-0.06%
2021/02/24	39.2	25.42	18.2	25.39	25.35	21	24,484	0.09%
2021/02/23	20.1	25.15	31.3	25.12	25.25	-11.2	24,729	-0.05%
2021/02/22	14	24.88	14.2	24.96	24.85	-0.2	24,809	0.00%
2021/02/19	37.3	24.81	16.1	24.76	24.90	21.2	25,091	0.08%
2021/02/18	27.1	24.94	13	24.95	24.90	14.1	25,108	0.06%
2021/02/17	6.2	24.78	40.4	24.80	24.70	-34.2	25,169	-0.14%
2021/02/05	15.7	24.02	14.8	24.09	24.10	0.9	24,668	0.00%
2021/02/04	15	23.94	2.1	24.00	24.00	12.9	24,738	0.05%
2021/02/03	19.6	24.01	1.4	24.06	23.95	18.2	25,528	0.07%
2021/02/02	5.2	23.86	10.6	24.18	24.10	-5.3	25,657	-0.02%
2021/02/01	7.2	23.84	1	23.60	23.90	6.2	25,792	0.02%
2021/01/29	98.3	23.82	3	23.93	23.60	95.3	25,749	0.37%
2021/01/28	61.6	24.02	0.3	24.10	24.00	61.3	24,919	0.25%
2021/01/27	7.7	24.27	0.5	24.35	24.20	7.3	24,495	0.03%
2021/01/26	28.2	24.14	1	24.10	24.10	27.2	24,330	0.11%
2021/01/25	31.1	24.21	8.1	24.17	24.25	23	24,011	0.10%
2021/01/22	61.2	24.31	8.1	24.35	24.30	53.1	24,061	0.22%
2021/01/21	35.8	24.53	25.2	24.53	24.50	10.6	23,998	0.04%
2021/01/20	97.8	24.69	85	24.66	24.55	12.8	23,734	0.05%
2021/01/19	19.6	24.88	8.2	24.92	24.90	11.4	23,204	0.05%
2021/01/18	46.2	24.90	6	24.90	24.90	40.2	23,246	0.17%
2021/01/15	40.5	25.09	35.7	25.10	25.00	4.7	23,093	0.02%
2021/01/14	24.1	25.20	0.2	25.35	25.20	23.9	23,056	0.10%
2021/01/13	11.9	25.32	57.1	25.33	25.30	-45.2	23,141	-0.20%
2021/01/12	26.2	25.27	7.4	25.29	25.30	18.8	23,295	0.08%
2021/01/11	6	25.35	93	25.40	25.50	-87	23,462	-0.37%
2021/01/08	6	25.15	15.4	25.41	25.50	-9.4	23,573	-0.04%
2021/01/07	7.9	25.17	22.8	25.20	25.20	-15	23,465	-0.06%
2021/01/06	10	25.17	62	25.24	25.20	-52	23,392	-0.22%
2021/01/05	10.1	25.23	19	25.23	25.30	-8.9	23,250	-0.04%
2021/01/04	10.4	25.36	3.8	25.45	25.35	6.5	23,389	0.03%
2020/12/31	7.2	25.50	1	25.45	25.55	6.2	23,478	0.03%
2020/12/30	3	25.27	77.1	25.34	25.70	-74.1	23,358	-0.32%
2020/12/29	7.2	24.94	25	24.98	25.00	-17.8	23,076	-0.08%
2020/12/28	17.1	24.94	2.4	24.96	24.95	14.7	23,218	0.06%
2020/12/25	2.4	24.97	16	25.00	25.00	-13.6	23,198	-0.06%
2020/12/24	14.2	24.99	0.1	25.05	24.95	14.1	23,221	0.06%
2020/12/23	3.1	24.97	1.2	24.96	24.95	1.9	23,360	0.01%
2020/12/22	22	25.15	2.6	25.15	25.00	19.4	23,614	0.08%
2020/12/21	4	25.18	8.2	25.22	25.30	-4.2	24,413	-0.02%
2020/12/18	10	25.22	2.1	25.32	25.15	7.9	24,630	0.03%
2020/12/17	12	25.33	23	25.35	25.30	-11	25,044	-0.04%
2020/12/16	0.8	25.10	10.4	25.18	25.25	-9.6	25,276	-0.04%
2020/12/15	29.5	24.87	3	24.90	24.85	26.5	25,416	0.10%
2020/12/14	29	25.01	0.4	25.10	25.00	28.6	25,176	0.11%
2020/12/11	4.5	25.14	17	25.08	25.10	-12.5	25,001	-0.05%
2020/12/10	14.2	25.08	2	25.03	25.00	12.2	24,867	0.05%
2020/12/09	11	25.04	18.3	25.06	25.10	-7.4	24,773	-0.03%
2020/12/08	62.3	24.97	67	24.96	25.05	-4.7	24,550	-0.02%
2020/12/07	30.1	25.20	0	0.00	25.15	30.1	24,111	0.12%
2020/12/04	11	25.30	3	25.32	25.40	8	24,198	0.03%
2020/12/03	10.4	25.22	1	25.30	25.25	9.4	24,136	0.04%
2020/12/02	21.5	25.17	1.3	25.20	25.30	20.2	24,269	0.08%
2020/12/01	37.4	25.21	24	25.20	25.30	13.4	24,275	0.05%
2020/11/30	42.5	25.29	0.1	25.50	25.15	42.4	24,224	0.18%
2020/11/27	6.2	25.42	21	25.40	25.45	-14.8	24,017	-0.06%
2020/11/26	4.5	25.46	1	25.50	25.55	3.5	24,056	0.01%
2020/11/25	31.3	25.51	24	25.49	25.40	7.3	24,236	0.03%
2020/11/24	22.2	25.69	3	25.67	25.75	19.2	24,014	0.08%
2020/11/23	7.1	25.59	0.4	25.60	25.60	6.7	23,973	0.03%
2020/11/20	63.5	25.38	0	25.45	25.35	63.5	23,919	0.27%
2020/11/19	29.8	25.50	4.4	25.52	25.65	25.4	23,463	0.11%
2020/11/18	30.5	25.85	8.6	25.83	25.85	21.8	23,071	0.09%
2020/11/17	9.2	25.97	3.2	26.00	26.10	6	22,736	0.03%
2020/11/16	15.3	26.13	71.3	26.07	26.15	-56	23,108	-0.24%
2020/11/13	7.6	25.99	1	26.00	26.10	6.6	23,188	0.03%
2020/11/12	13.2	26.11	15.2	26.40	26.15	-2	23,264	-0.01%
2020/11/11	28.3	26.38	30.4	26.27	26.50	-2.1	23,204	-0.01%
2020/11/10	16	25.78	6.5	25.73	25.80	9.5	22,260	0.04%
2020/11/09	1.9	25.33	4	25.43	25.45	-2.1	21,970	-0.01%
2020/11/06	0	0.00	2	25.22	25.30	-2	21,709	-0.01%
2020/11/05	6.1	24.98	1	25.00	25.05	5.1	21,637	0.02%
2020/11/04	8.1	24.86	0	0.00	24.85	8.1	21,638	0.04%
2020/11/03	6	24.73	1	24.75	24.90	5	21,556	0.02%
2020/11/02	18	24.30	3	24.33	24.60	15	21,661	0.07%
2020/10/30	16.3	24.26	7.8	24.31	24.30	8.5	21,827	0.04%
2020/10/29	27.6	24.39	3.6	24.42	24.35	24	21,638	0.11%
2020/10/28	11.1	24.67	0	0.00	24.70	11.1	21,705	0.05%
2020/10/27	17.4	24.76	0	0.00	24.75	17.4	21,812	0.08%
2020/10/26	4.4	25.01	2	24.95	24.95	2.4	22,009	0.01%
2020/10/23	2	24.73	0	0.00	24.75	2	22,506	0.01%
2020/10/22	8	24.58	4.9	24.66	24.80	3.1	25,008	0.01%
2020/10/21	17.1	24.58	3.1	24.57	24.50	14	26,046	0.05%
2020/10/20	9.1	24.55	106	24.55	24.70	-97	26,460	-0.37%	大賣/
2020/10/19	16.2	24.83	6.1	24.83	24.75	10.1	26,540	0.04%
2020/10/16	21.1	24.92	0.2	25.00	24.90	20.9	26,756	0.08%
2020/10/15	24.2	24.99	16	24.96	25.05	8.2	26,830	0.03%
2020/10/14	14.2	25.13	1	25.10	25.15	13.2	26,846	0.05%
2020/10/13	29	25.14	6.2	25.15	25.15	22.8	27,029	0.08%
2020/10/12	17.1	25.14	8.5	25.19	25.35	8.6	27,217	0.03%
2020/10/08	8.3	25.34	9.4	25.35	25.35	-1.1	27,219	0.00%
2020/10/07	8	25.64	1	25.65	25.60	7	27,207	0.03%
2020/10/06	2	25.63	9	25.80	25.75	-7	27,617	-0.03%
2020/10/05	24	25.52	0.2	25.65	25.45	23.8	27,813	0.09%
2020/09/30	8	25.73	0.5	25.85	25.60	7.5	27,790	0.03%
2020/09/29	23	25.80	2	26.00	25.80	21	27,958	0.08%
2020/09/28	19.5	25.81	2	25.78	25.90	17.5	28,192	0.06%
2020/09/25	27	25.30	9.1	25.36	25.30	18	28,384	0.06%
2020/09/24	62.5	25.00	28.1	24.99	24.90	34.5	28,287	0.12%
2020/09/23	14.2	25.58	1	25.50	25.55	13.2	27,546	0.05%
2020/09/22	64.2	25.67	10.2	25.75	25.60	54	27,331	0.20%
2020/09/21	99.2	26.11	2	26.05	26.05	97.2	27,043	0.36%
2020/09/18	2.2	26.41	11	26.51	26.40	-8.8	26,918	-0.03%
2020/09/17	16.2	26.51	0	0.00	26.60	16.2	26,755	0.06%
2020/09/16	6.2	26.60	0	0.00	26.70	6.2	26,831	0.02%
2020/09/15	11	26.55	5	26.55	26.60	6	26,935	0.02%
2020/09/14	4.1	26.55	2	26.58	26.60	2.1	27,256	0.01%
2020/09/11	2	26.60	1.1	26.70	26.70	0.9	27,304	0.00%
2020/09/10	3	26.60	1.2	26.67	26.70	1.8	27,557	0.01%
2020/09/09	18	26.34	814	26.40	26.60	-796	27,873	-2.86%	大賣/鉅額交易
2020/09/08	11.3	26.54	9.7	26.57	26.60	1.6	27,947	0.01%
2020/09/07	11	26.59	4	26.61	26.70	7	28,718	0.02%
2020/09/04	35	26.68	2	26.70	26.65	33	29,062	0.11%
2020/09/03	14.2	26.82	2	26.80	26.85	12.2	29,103	0.04%
2020/09/02	145.3	26.90	5.3	26.91	26.90	139.9	29,261	0.48%	大買/鉅額交易
2020/09/01	18	27.04	2	27.05	27.20	16	29,059	0.06%
2020/08/31	116.3	27.10	3.1	27.15	27.20	113.2	29,157	0.39%	大買/鉅額交易
2020/08/28	3	27.17	15.9	27.18	27.20	-12.9	29,474	-0.04%
2020/08/27	21.2	27.16	7.2	27.24	27.20	14.1	29,939	0.05%
2020/08/26	3	27.27	7.2	27.30	27.35	-4.2	30,396	-0.01%
2020/08/25	0.1	27.40	5	27.20	27.25	-4.9	30,506	-0.02%
2020/08/24	12	27.15	14	27.15	27.05	-2	31,756	-0.01%
2020/08/21	1	27.30	23	27.26	27.40	-22	32,195	-0.07%
2020/08/20	33	27.10	46	27.44	27.05	-13	32,276	-0.04%
2020/08/19	22	27.84	2	27.75	27.55	20	32,031	0.06%
2020/08/18	8	27.27	6	27.18	27.50	2	31,835	0.01%
2020/08/17	3	27.08	46	27.10	27.10	-43	32,140	-0.13%
2020/08/14	12	26.90	0	0.00	26.95	12	32,209	0.04%
2020/08/13	6	26.95	1	27.00	27.00	5	32,374	0.02%
2020/08/12	6	26.82	0	0.00	26.85	6	32,598	0.02%
2020/08/11	6	26.88	3.5	26.97	26.85	2.5	32,816	0.01%
2020/08/10	25	26.87	0	0.00	26.85	25	32,858	0.08%
2020/08/07	4	26.91	3	26.95	26.90	1	32,913	0.00%
2020/08/06	8	26.93	3	27.00	27.00	5	33,007	0.02%
2020/08/05	15	26.93	10	26.90	26.90	5	33,092	0.02%
2020/08/04	4	26.98	26	27.01	27.10	-22	33,189	-0.07%
2020/08/03	23.2	26.91	104	26.96	26.80	-80.8	33,177	-0.24%	大賣/
2020/07/31	12	27.12	0.1	27.30	27.10	11.9	32,897	0.04%
2020/07/30	11	27.15	0.3	27.40	27.25	10.7	32,868	0.03%
2020/07/29	52.1	27.33	4	27.24	27.20	48.1	32,705	0.15%
2020/07/28	126	26.57	23	26.87	26.95	103	32,413	0.32%	大買/鉅額交易
2020/07/27	63	28.92	37.8	28.91	28.95	25.2	30,383	0.08%
2020/07/24	5	28.93	12.8	28.97	28.95	-7.8	29,551	-0.03%
2020/07/23	5	29.07	19.2	29.07	29.10	-14.2	29,042	-0.05%
2020/07/22	28	29.05	12	29.17	29.20	16	28,988	0.06%
2020/07/21	11.1	29.23	35	29.25	29.25	-23.9	28,612	-0.08%
2020/07/20	2.5	29.20	31	29.24	29.25	-28.5	28,624	-0.10%
2020/07/17	50	29.10	22.2	29.22	29.15	27.8	28,770	0.10%
2020/07/16	8.1	28.91	9	28.94	28.95	-0.9	29,162	0.00%
2020/07/15	5	28.83	3	28.88	28.85	2	29,174	0.01%
2020/07/14	3	28.80	10	28.90	28.80	-7	29,484	-0.02%
2020/07/13	10	28.60	24	28.75	28.80	-14	29,705	-0.05%
2020/07/10	16	28.24	16	28.29	28.30	0	29,897	0.00%
2020/07/09	48	28.44	3	28.50	28.30	45	30,300	0.15%
2020/07/08	15	28.36	14.1	28.37	28.45	0.9	30,544	0.00%
2020/07/07	206	28.20	1	28.40	28.30	205	30,728	0.67%	大買/鉅額交易
2020/07/06	48	28.30	5.4	28.27	28.40	42.6	31,080	0.14%
2020/07/03	378	28.05	6	28.12	28.10	372	31,273	1.19%	大買/鉅額交易
2020/07/02	9	27.98	16	28.01	28.05	-7	31,621	-0.02%
2020/07/01	1	27.95	15	27.93	28.00	-14	32,269	-0.04%
2020/06/30	15	27.82	23.2	27.80	27.80	-8.2	32,596	-0.03%
2020/06/29	20	27.73	6	27.82	27.80	14	32,870	0.04%
2020/06/24	1	27.90	25	27.98	27.95	-24	33,276	-0.07%
2020/06/23	2	27.78	11.4	27.90	27.95	-9.4	34,143	-0.03%
2020/06/22	10	27.79	10.1	27.79	27.80	-0.1	34,936	0.00%
2020/06/19	9	27.88	2.2	27.93	27.80	6.8	36,670	0.02%
2020/06/18	1	27.95	7	27.95	28.00	-6	37,548	-0.02%
2020/06/17	10	27.96	7	28.04	28.05	3	38,448	0.01%
2020/06/16	0	0.00	49.8	27.98	28.05	-49.8	41,134	-0.12%
2020/06/15	25	27.63	0	0.00	27.50	25	44,287	0.06%
2020/06/12	77	27.50	723	27.65	27.65	-646	46,443	-1.39%	大賣/鉅額交易
2020/06/11	13.5	28.22	10	28.15	28.00	3.5	48,087	0.01%
2020/06/10	7	28.21	28	28.21	28.35	-21	48,827	-0.04%
2020/06/09	0	0.00	8.6	28.13	28.20	-8.6	50,493	-0.02%
2020/06/08	18	28.06	13	28.07	28.10	5	52,153	0.01%
2020/06/05	17	28.00	1	28.00	28.00	16	52,394	0.03%
2020/06/04	203	28.02	17	28.09	28.10	186	52,914	0.35%	大買/鉅額交易
2020/06/03	360	28.00	17	28.13	28.20	343	53,442	0.64%	大買/鉅額交易
2020/06/02	15	27.45	26.4	27.49	27.55	-11.4	53,144	-0.02%
2020/06/01	2	27.05	15	27.05	27.05	-13	52,883	-0.02%
2020/05/29	26	26.66	10	26.86	26.65	16	52,809	0.03%
2020/05/28	26	26.82	0	0.00	26.80	26	51,720	0.05%
2020/05/27	14	26.94	1	26.95	26.95	13	51,943	0.03%
2020/05/26	20	26.97	8	27.01	26.90	12	52,311	0.02%
2020/05/25	5	26.70	2	26.70	26.85	3	52,400	0.01%
2020/05/22	28	26.81	1	26.85	26.75	27	52,542	0.05%
2020/05/21	0	0.00	3	27.07	27.00	-3	52,286	-0.01%
2020/05/20	31	26.96	1	27.05	27.00	30	52,172	0.06%
2020/05/19	1	26.95	2.2	27.00	26.90	-1.2	52,337	0.00%
2020/05/18	64	26.83	1	26.85	26.80	63	52,591	0.12%
2020/05/15	19	26.89	0.2	27.05	26.95	18.8	52,388	0.04%
2020/05/14	40	26.93	0	0.00	26.90	40	52,322	0.08%
2020/05/13	10	27.05	6	27.07	27.15	4	52,245	0.01%
2020/05/12	28.5	26.92	0	0.00	26.85	28.5	52,304	0.05%
2020/05/11	254	27.05	11	27.10	27.05	243	52,086	0.47%	大買/鉅額交易
2020/05/08	10	26.83	0	0.00	26.85	10	51,777	0.02%
2020/05/07	4	26.85	0	0.00	26.80	4	51,779	0.01%
2020/05/06	3	26.70	3	26.65	26.85	0	51,838	0.00%
2020/05/05	9	26.92	4	27.05	26.85	5	51,890	0.01%
2020/05/04	8	26.77	2.5	26.87	26.80	5.5	52,065	0.01%
2020/04/30	22	27.14	433.2	27.34	27.30	-411.2	51,954	-0.79%	大賣/鉅額交易
2020/04/29	20.2	26.68	11	26.80	26.75	9.2	51,951	0.02%
2020/04/28	21.3	26.40	4	26.34	26.40	17.3	52,197	0.03%
2020/04/27	1	26.15	6	26.15	26.20	-5	53,523	-0.01%
2020/04/24	0	0.00	4.2	25.67	25.70	-4.2	53,499	-0.01%
2020/04/23	13	25.61	0	0.00	25.50	13	53,577	0.02%
2020/04/22	17	25.33	3	25.08	25.35	14	53,322	0.03%
2020/04/21	25	25.74	12	25.65	25.60	13	53,060	0.02%
2020/04/20	3	26.07	44.7	26.06	26.20	-41.7	52,741	-0.08%
2020/04/17	225.1	26.66	3	26.53	26.30	222.1	52,728	0.42%	大買/鉅額交易
2020/04/16	69	26.25	4	26.41	26.40	65	52,423	0.12%
2020/04/15	198.3	26.50	24	26.52	26.65	174.3	52,003	0.34%	大買/鉅額交易
2020/04/14	4	26.08	13.2	26.04	26.05	-9.2	51,453	-0.02%
2020/04/13	8	25.53	30	25.58	25.50	-22	50,789	-0.04%
2020/04/10	7	25.74	9	25.79	25.85	-2	50,395	0.00%
2020/04/09	5.2	25.41	8	25.47	25.50	-2.8	50,027	-0.01%
2020/04/08	17	24.75	9	24.89	25.00	8	49,387	0.02%
2020/04/07	11	24.49	8	24.48	24.60	3	48,829	0.01%
2020/04/06	11	24.07	6	24.18	24.25	5	48,303	0.01%
2020/04/01	6	24.30	0.1	24.35	24.25	5.9	47,488	0.01%
2020/03/31	10	24.24	4	24.38	24.25	6	47,045	0.01%
2020/03/30	0	0.00	7	23.92	24.10	-7	46,440	-0.02%
2020/03/27	28	24.57	404	24.74	24.20	-376	45,793	-0.82%	大賣/鉅額交易
2020/03/26	21	24.07	6	24.17	24.10	15	44,854	0.03%
2020/03/25	55.5	24.12	69	24.08	24.20	-13.5	44,137	-0.03%
2020/03/24	36	22.66	14.1	22.82	22.55	21.9	42,342	0.05%
2020/03/23	24	20.95	6	20.45	21.20	18	41,251	0.04%
2020/03/20	667	20.84	168	21.31	22.00	499	40,385	1.24%	大買/大賣/鉅額交易
2020/03/19	168.4	20.10	67.5	20.04	20.00	100.9	37,521	0.27%	大買/
2020/03/18	112.2	22.71	49	22.85	22.20	63.2	34,172	0.18%	大買/
2020/03/17	86.1	23.88	16.1	23.99	23.55	70	31,722	0.22%
2020/03/16	62.8	25.60	77	25.62	25.20	-14.2	29,142	-0.05%
2020/03/13	78.8	25.53	111	25.28	26.50	-32.2	27,814	-0.12%	大賣/
2020/03/12	115	27.24	20	27.53	27.05	95	25,814	0.37%	大買/
2020/03/11	32	27.93	3.6	27.83	27.80	28.4	23,779	0.12%
2020/03/10	26	27.75	9	27.69	28.00	17	23,290	0.07%
2020/03/09	60.5	28.36	5	28.32	28.15	55.5	22,550	0.25%
2020/03/06	13	29.12	4	29.13	29.10	9	21,517	0.04%
2020/03/05	6	29.35	3	29.47	29.50	3	21,338	0.01%
2020/03/04	0	0.00	0.3	29.05	29.00	-0.3	21,176	0.00%
2020/03/03	27	28.91	0.1	28.95	28.80	26.9	20,984	0.13%
2020/03/02	23	28.64	3	28.62	28.65	20	20,932	0.10%
2020/02/27	28	29.07	8	29.18	29.05	20	20,703	0.10%
2020/02/26	13	29.30	1	29.30	29.30	12	20,238	0.06%
2020/02/25	9	29.34	56	29.15	29.55	-47	19,898	-0.24%
2020/02/24	17	29.61	500	29.50	29.50	-483	19,823	-2.44%	大賣/鉅額交易
2020/02/21	20.2	29.95	2	29.90	29.85	18.2	19,619	0.09%
2020/02/20	504	30.12	4.1	30.15	30.00	499.9	19,522	2.56%	大買/鉅額交易
2020/02/19	4	29.73	10	29.72	29.85	-6	19,144	-0.03%
2020/02/18	0	0.00	1	29.10	29.10	-1	18,671	-0.01%
2020/02/17	6	28.83	7.1	28.82	29.00	-1.1	18,647	-0.01%
2020/02/14	9	28.94	4	29.00	28.90	5	18,642	0.03%
2020/02/13	2	28.98	5.1	29.00	29.00	-3.1	18,620	-0.02%
2020/02/12	5	28.82	1.1	28.76	28.75	3.9	18,683	0.02%
2020/02/11	1	28.75	1	28.85	28.75	0	18,687	0.00%
2020/02/10	13	28.64	0.1	28.80	28.70	12.9	18,861	0.07%
2020/02/07	35.9	28.73	1	28.80	28.70	34.8	18,737	0.19%
2020/02/06	5	29.01	1	29.05	29.10	4	18,665	0.02%
2020/02/05	9	28.76	0	0.00	28.85	9	18,499	0.05%
2020/02/04	23	28.48	3	28.63	28.65	20	18,357	0.11%
2020/02/03	13	27.77	37	27.32	28.05	-24	18,545	-0.13%
2020/01/31	29	28.29	24.4	28.33	28.10	4.6	18,420	0.03%
2020/01/30	53	28.32	1,296	28.25	28.10	-1,243	17,785	-6.99%	大賣/鉅額交易
2020/01/20	8	29.23	4	29.29	29.30	4	16,237	0.02%
2020/01/17	0	0.00	1	29.00	29.00	-1	15,991	-0.01%
2020/01/16	6	28.68	3.2	28.76	28.85	2.8	15,868	0.02%
2020/01/15	23	28.72	0.2	28.70	28.60	22.8	15,794	0.14%
2020/01/14	507	28.65	7	28.75	28.65	500	15,721	3.18%	大買/鉅額交易
2020/01/13	7	28.31	1	28.50	28.55	6	15,440	0.04%
2020/01/10	0	0.00	2.2	28.12	28.10	-2.2	15,239	-0.01%
2020/01/09	1	27.85	2	27.90	27.90	-1	15,069	-0.01%
2020/01/08	2	27.70	3	27.80	27.70	-1	15,230	-0.01%
2020/01/06	2	27.85	0.6	27.90	27.80	1.4	15,294	0.01%
2020/01/03	1	27.90	0	0.00	28.00	1	15,410	0.01%
2020/01/02	5	27.85	52	27.85	27.95	-47	15,482	-0.30%
2019/12/31	4	27.94	1	27.95	27.90	3	15,445	0.02%
2019/12/30	13	27.96	0	0.00	28.00	13	15,516	0.08%
2019/12/27	0	0.00	1	27.90	27.95	-1	15,529	-0.01%
2019/12/26	2	27.85	1	27.90	27.85	1	15,592	0.01%
2019/12/25	0	0.00	1	27.95	27.90	-1	15,758	-0.01%
2019/12/24	5	27.90	0	0.00	27.90	5	15,911	0.03%
2019/12/23	6.1	27.80	2	27.80	27.90	4.1	15,950	0.03%
2019/12/20	0	0.00	3	27.78	27.75	-3	15,979	-0.02%
2019/12/19	5	27.82	7	27.74	27.75	-2	15,914	-0.01%
2019/12/18	11	27.76	131	27.66	27.85	-120	15,907	-0.75%	大賣/鉅額交易
2019/12/17	1.5	27.65	0	0.00	27.75	1.5	16,078	0.01%
2019/12/16	2	27.65	0	0.00	27.60	2	16,049	0.01%
2019/12/13	1	27.45	2.4	27.51	27.55	-1.4	16,073	-0.01%
2019/12/12	5	27.40	2.1	27.45	27.40	2.9	16,057	0.02%
2019/12/11	2	27.25	0	0.00	27.30	2	16,098	0.01%
2019/12/10	3	27.23	3	27.25	27.30	0	16,264	0.00%
2019/12/09	0	0.00	40	27.20	27.25	-40	16,537	-0.24%
2019/12/06	7	27.15	0	0.00	27.15	7	17,030	0.04%
2019/12/05	13	27.17	2	27.45	27.15	11	17,289	0.06%
2019/12/04	1	27.10	0	0.00	27.25	1	17,203	0.01%
2019/12/03	0	0.00	4	27.38	27.35	-4	17,190	-0.02%
2019/12/02	12	27.05	282	27.15	27.25	-270	17,201	-1.57%	大賣/鉅額交易
2019/11/29	251	27.05	0	0.00	27.05	251	17,281	1.45%	大買/鉅額交易
2019/11/28	5	27.20	0	0.00	27.15	5	17,242	0.03%
2019/11/27	20	27.20	3	27.25	27.30	17	17,356	0.10%
2019/11/26	13	27.26	2	27.40	27.20	11	17,278	0.06%
2019/11/25	23	27.22	1.2	27.18	27.15	21.8	16,797	0.13%
2019/11/22	5	27.21	0	0.00	27.30	5	16,888	0.03%
2019/11/21	12	27.25	0	0.00	27.35	12	16,943	0.07%
2019/11/20	14	27.50	0	0.00	27.55	14	16,831	0.08%
2019/11/19	0	0.00	3.1	27.51	27.65	-3.1	16,890	-0.02%
2019/11/18	7	27.35	20	27.50	27.50	-13	16,975	-0.08%
2019/11/15	38	27.32	3.2	27.33	27.25	34.8	17,072	0.20%
2019/11/14	5	27.05	0	0.00	27.05	5	17,235	0.03%
2019/11/13	4	27.19	0	0.00	27.15	4	17,353	0.02%
2019/11/12	17	27.25	14	27.25	27.25	3	17,339	0.02%
2019/11/11	14	27.27	3	27.30	27.30	11	17,327	0.06%
2019/11/08	2	27.60	10.4	27.70	27.60	-8.4	17,195	-0.05%
2019/11/07	5	27.61	2	27.68	27.60	3	17,273	0.02%
2019/11/06	4	27.90	0.7	27.95	27.95	3.3	17,197	0.02%
2019/11/05	3	27.82	0	0.00	27.90	3	17,289	0.02%
2019/11/04	10	27.58	2	27.60	27.75	8	17,563	0.05%
2019/11/01	3	27.38	3	27.37	27.50	0	17,925	0.00%
2019/10/31	1	27.75	3.2	27.69	27.55	-2.2	18,214	-0.01%
2019/10/30	5	27.37	72	27.39	27.40	-67	18,214	-0.37%
2019/10/29	3	26.85	0	0.00	26.90	3	18,010	0.02%
2019/10/28	0	0.00	3	26.80	26.80	-3	18,203	-0.02%
2019/10/25	0	0.00	1	26.65	26.70	-1	18,649	-0.01%
2019/10/24	0	0.00	53	26.60	26.70	-53	19,125	-0.28%
2019/10/22	5	26.45	10	26.38	26.55	-5	21,359	-0.02%
2019/10/21	4	26.30	1	26.40	26.30	3	21,715	0.01%
2019/10/18	5	26.39	0	0.00	26.40	5	22,047	0.02%
2019/10/16	101.5	26.35	0	0.00	26.40	101.5	22,101	0.46%	大買/鉅額交易
2019/10/14	11	26.30	1	26.35	26.30	10	22,065	0.05%
2019/10/09	1	26.30	7.4	26.40	26.25	-6.4	22,129	-0.03%
2019/10/08	10	26.30	0	0.00	26.30	10	22,168	0.05%
2019/10/07	5	26.25	0	0.00	26.25	5	22,494	0.02%
2019/10/04	12	26.16	0	0.00	26.15	12	22,638	0.05%
2019/10/03	0	0.00	2.2	26.26	26.20	-2.2	22,613	-0.01%
2019/10/02	6.3	26.36	0	0.00	26.40	6.3	22,580	0.03%
2019/10/01	4	26.45	0	0.00	26.50	4	22,573	0.02%
2019/09/27	13	26.26	20	26.25	26.25	-7	22,506	-0.03%
2019/09/26	3	26.40	0	0.00	26.40	3	22,495	0.01%
2019/09/24	0	0.00	2.1	26.75	26.75	-2.1	22,930	-0.01%
2019/09/23	1	26.75	1	26.75	26.60	0	23,043	0.00%
2019/09/20	2	26.60	0	0.00	26.80	2	23,223	0.01%
2019/09/19	40	26.50	0	0.00	26.60	40	22,928	0.17%
2019/09/18	11	26.45	0	0.00	26.60	11	22,929	0.05%
2019/09/17	11	26.16	0	0.00	26.35	11	22,955	0.05%
2019/09/16	1	26.40	0	0.00	26.35	1	23,115	0.00%
2019/09/12	3	26.42	4	26.40	26.40	-1	23,217	0.00%
2019/09/11	0.2	26.55	0	0.00	26.55	0.2	23,404	0.00%
2019/09/10	5.1	26.40	12.7	26.36	26.50	-7.6	23,314	-0.03%
2019/09/09	0	0.00	3	25.75	25.95	-3	23,108	-0.01%
2019/09/06	5	25.41	3	25.45	25.50	2	23,148	0.01%
2019/09/05	2	25.35	1	25.40	25.35	1	23,710	0.00%
2019/09/04	1	25.50	0	0.00	25.30	1	25,069	0.00%
2019/09/03	12	25.70	4	25.64	25.50	8	26,001	0.03%
2019/09/02	0	0.00	5	25.25	25.40	-5	26,062	-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	8	24.95	0	0.00	24.90	8	26,610	0.03%
2019/08/26	5	24.79	0	0.00	24.75	5	26,731	0.02%
2019/08/23	2	24.85	0	0.00	24.95	2	27,028	0.01%
2019/08/22	1	24.95	1	25.05	24.85	0	27,080	0.00%
2019/08/21	6	25.09	0	0.00	25.00	6	27,472	0.02%
2019/08/19	0	0.00	8	25.41	25.40	-8	27,585	-0.03%
2019/08/16	5	24.92	1	25.05	25.10	4	27,509	0.01%
2019/08/15	13	24.84	10	24.95	24.95	3	27,574	0.01%
2019/08/14	2	25.15	0	0.00	25.05	2	28,148	0.01%
2019/08/13	8	25.02	0	0.00	24.95	8	28,151	0.03%
2019/08/12	6	25.22	1	25.30	25.15	5	28,133	0.02%
2019/08/08	4	25.21	0	0.00	25.25	4	28,093	0.01%
2019/08/07	16	25.10	1	24.90	24.95	15	28,051	0.05%
2019/08/06	14	24.98	0	0.00	25.00	14	28,144	0.05%
2019/08/05	15	25.00	6	25.05	25.00	9	27,843	0.03%
2019/08/02	15	25.26	13	25.27	25.25	2	27,540	0.01%
2019/08/01	5	25.68	4	25.60	25.60	1	27,284	0.00%
2019/07/31	3	25.92	2	25.65	26.00	1	26,895	0.00%
2019/07/30	7	25.74	5	25.75	25.65	2	26,736	0.01%
2019/07/29	13	25.86	16	26.15	25.85	-3	26,960	-0.01%
2019/07/26	66	26.13	10	26.17	26.15	56	26,721	0.21%
2019/07/25	70	26.52	2	26.63	26.30	68	26,367	0.26%
2019/07/24	23	28.20	111.1	28.11	28.10	-88.1	24,865	-0.35%	大賣/
2019/07/23	9	27.95	3.4	28.09	28.10	5.6	24,492	0.02%
2019/07/22	4	27.85	1	27.90	27.95	3	24,260	0.01%
2019/07/18	0	0.00	6	27.20	27.20	-6	23,830	-0.03%
2019/07/17	1	27.25	0	0.00	27.15	1	23,844	0.00%
2019/07/16	1	27.35	1	27.45	27.35	0	23,729	0.00%
2019/07/15	2	27.30	13	27.37	27.50	-11	23,605	-0.05%
2019/07/12	2.5	27.31	0	0.00	27.35	2.5	23,437	0.01%
2019/07/11	0	0.00	24.2	26.96	27.20	-24.2	23,233	-0.10%
2019/07/09	4	26.31	1	26.35	26.20	3	22,823	0.01%
2019/07/08	10	26.30	0	0.00	26.35	10	23,065	0.04%
2019/07/05	0	0.00	6	26.50	26.45	-6	23,175	-0.03%
2019/07/04	2	26.33	4	26.38	26.40	-2	23,236	-0.01%
2019/07/03	0	0.00	1	25.90	26.10	-1	23,491	0.00%
2019/07/02	8	25.90	1	25.90	25.90	7	23,672	0.03%
2019/07/01	14	25.99	213	26.10	26.00	-199	23,789	-0.84%	大賣/鉅額交易
2019/06/28	21	26.10	200	26.25	26.00	-179	23,488	-0.76%	大賣/鉅額交易
2019/06/27	0	0.00	9	26.34	26.35	-9	23,380	-0.04%
2019/06/26	0	0.00	13.2	26.31	26.30	-13.2	23,307	-0.06%
2019/06/25	5	26.35	0	0.00	26.45	5	23,461	0.02%
2019/06/24	7	26.26	1	26.50	26.50	6	23,674	0.03%
2019/06/21	2	26.30	0.1	26.30	26.25	1.9	23,732	0.01%
2019/06/20	4	26.34	2	26.50	26.30	2	23,667	0.01%
2019/06/19	3	26.27	13	26.30	26.35	-10	23,701	-0.04%
2019/06/18	8	25.92	15	25.90	25.95	-7	23,540	-0.03%
2019/06/17	102	26.00	21	26.00	25.90	81	23,709	0.34%	大買/
2019/06/14	2	25.75	0	0.00	25.90	2	23,776	0.01%
2019/06/13	17	25.54	28	25.54	25.55	-11	24,075	-0.05%
2019/06/12	112	25.50	5.1	25.80	25.80	106.9	23,782	0.45%	大買/鉅額交易
2019/06/11	35	26.69	4	26.50	26.55	31	22,365	0.14%
2019/06/10	12	27.30	1	27.25	27.30	11	21,359	0.05%
2019/06/06	1	27.25	13	27.36	27.40	-12	21,216	-0.06%
2019/06/05	65	27.37	0	0.00	27.25	65	21,017	0.31%
2019/06/04	45	27.18	0	0.00	27.40	45	20,989	0.21%
2019/06/03	13	27.03	108	27.00	27.20	-95	21,008	-0.45%	大賣/
2019/05/31	188	27.48	3	27.58	27.40	185	20,625	0.90%	大買/鉅額交易
2019/05/30	11	27.01	6	26.96	27.20	5	20,292	0.02%
2019/05/29	2	26.60	1	26.60	26.60	1	20,092	0.00%
2019/05/28	13	26.61	3	26.60	26.65	10	20,048	0.05%
2019/05/27	5	26.25	0.1	26.40	26.35	4.9	19,647	0.03%
2019/05/24	22	26.10	3.4	26.19	26.10	18.6	19,623	0.09%
2019/05/23	2	25.85	8	25.94	25.95	-6	19,414	-0.03%
2019/05/22	2	25.90	10	25.90	26.05	-8	19,294	-0.04%
2019/05/21	22	26.19	15	26.39	26.20	7	19,193	0.04%
2019/05/20	8	25.36	11	25.30	25.50	-3	18,601	-0.02%
2019/05/17	11	25.16	0	0.00	25.15	11	18,585	0.06%
2019/05/16	27	25.19	28.3	25.21	25.10	-1.3	18,606	-0.01%
2019/05/15	69	25.16	0	0.00	25.15	69	18,588	0.37%
2019/05/14	109	25.14	6	25.08	25.00	103	18,916	0.54%	大買/鉅額交易
2019/05/13	4	25.09	0	0.00	25.20	4	18,807	0.02%
2019/05/10	17	25.09	0	0.00	25.00	17	18,849	0.09%
2019/05/09	4	25.05	0	0.00	25.00	4	18,933	0.02%
2019/05/08	6	25.10	0	0.00	25.10	6	18,851	0.03%
2019/05/07	2	25.15	3.1	25.10	25.15	-1.1	18,793	-0.01%
2019/05/06	14	25.00	1.2	25.02	25.00	12.8	18,814	0.07%
2019/05/03	6	25.33	1	25.30	25.30	5	18,468	0.03%
2019/05/02	5	25.45	1	25.50	25.50	4	18,253	0.02%
2019/04/30	6	25.35	0	0.00	25.35	6	18,221	0.03%
2019/04/29	65	25.31	0.7	25.35	25.40	64.3	18,211	0.35%
2019/04/25	1	24.25	0	0.00	24.25	1	17,956	0.01%
2019/04/24	4	24.35	1	24.35	24.25	3	17,982	0.02%
2019/04/23	2	24.20	3	24.23	24.25	-1	17,987	-0.01%
2019/04/22	2	24.18	0	0.00	24.20	2	17,908	0.01%
2019/04/19	0	0.00	1	24.00	24.10	-1	18,069	-0.01%
2019/04/18	11	23.90	0	0.00	24.00	11	18,171	0.06%
2019/04/17	6	23.95	0	0.00	23.95	6	18,505	0.03%
2019/04/16	6	23.92	0	0.00	23.90	6	18,657	0.03%
2019/04/15	9	23.81	2	23.93	24.00	7	18,807	0.04%
2019/04/12	65	23.72	0	0.00	23.85	65	18,693	0.35%
2019/04/11	4	23.88	1	23.90	23.90	3	18,397	0.02%
2019/04/10	0	0.00	1	23.95	24.00	-1	18,284	-0.01%
2019/04/09	160	23.90	0	0.00	24.00	160	18,336	0.87%	大買/鉅額交易
2019/04/08	6	24.01	0	0.00	23.95	6	18,029	0.03%
2019/04/03	13.2	23.88	8	23.99	24.00	5.2	17,704	0.03%
2019/04/02	59	23.86	1	23.90	24.00	58	17,400	0.33%
2019/04/01	21	23.87	0	0.00	23.85	21	17,289	0.12%
2019/03/29	6	23.60	0	0.00	23.75	6	17,047	0.04%
2019/03/28	6	23.40	3	23.45	23.60	3	16,965	0.02%
2019/03/27	11	23.50	0	0.00	23.45	11	16,785	0.07%
2019/03/26	2	23.50	0	0.00	23.55	2	16,543	0.01%
2019/03/25	260	23.51	24	23.49	23.45	236	16,759	1.41%	大買/鉅額交易
2019/03/22	0.8	23.60	10	23.35	23.60	-9.2	16,503	-0.06%
2019/03/21	15	23.20	1	23.35	23.35	14	16,257	0.09%
2019/03/20	3	23.32	9	23.25	23.30	-6	16,136	-0.04%
2019/03/19	2	23.20	11.2	23.25	23.30	-9.2	15,773	-0.06%
2019/03/18	14	23.10	1	23.10	23.10	13	15,502	0.08%
2019/03/14	0	22.40	0	0.00	22.35	0	14,889	0.00%
2019/03/13	1	22.35	10.1	22.40	22.40	-9.1	15,168	-0.06%
2019/03/12	7	22.33	0	0.00	22.40	7	15,255	0.05%
2019/03/08	33	22.09	0	0.00	22.10	33	15,446	0.21%
2019/03/07	5	22.31	2.6	22.38	22.20	2.4	15,604	0.02%
2019/03/06	1	22.15	23	22.19	22.20	-22	15,520	-0.14%
2019/03/05	0	0.00	1	22.10	22.15	-1	15,649	-0.01%
2019/03/04	10	21.95	0	0.00	22.15	10	15,772	0.06%
2019/02/27	0	0.00	2	22.00	22.10	-2	15,696	-0.01%
2019/02/26	2	22.00	0	0.00	22.00	2	15,641	0.01%
2019/02/25	2	22.00	0	0.00	22.00	2	15,615	0.01%
2019/02/21	0	0.00	5	21.70	21.80	-5	15,713	-0.03%
2019/02/20	1	21.70	1	21.70	21.80	0	15,837	0.00%
2019/02/19	0	0.00	2.1	21.60	21.60	-2.1	15,772	-0.01%
2019/02/15	4	21.59	0	0.00	21.55	4	15,757	0.03%
2019/02/14	10	21.80	2	21.80	21.80	8	15,741	0.05%
2019/02/13	2	21.80	20	21.80	21.90	-18	15,671	-0.11%
2019/02/12	0	0.00	7	21.51	21.60	-7	15,307	-0.05%
2019/02/11	13	21.50	0	0.00	21.45	13	15,363	0.08%
2019/01/30	2	21.25	2	21.35	21.35	0	15,373	0.00%
2019/01/29	2	21.15	0	0.00	21.25	2	15,262	0.01%
2019/01/28	2	21.30	0	0.00	21.30	2	15,260	0.01%
2019/01/25	0	0.00	13	21.20	21.20	-13	15,427	-0.08%
2019/01/24	5	21.05	0.7	21.20	21.15	4.3	15,386	0.03%
2019/01/23	1	21.15	0	0.00	21.15	1	15,689	0.01%
2019/01/21	26	21.21	7.2	21.35	21.40	18.8	16,139	0.12%
2019/01/18	4	21.08	6	21.10	21.20	-2	16,342	-0.01%
2019/01/15	11	21.05	3	21.00	21.10	8	17,393	0.05%
2019/01/11	6	20.98	6	20.92	21.00	0	17,687	0.00%
2019/01/10	0	0.00	0.1	20.95	20.90	-0.1	17,599	0.00%
2019/01/09	0	0.00	9	20.52	20.70	-9	17,810	-0.05%
2019/01/07	7	20.29	1	20.35	20.30	6	18,123	0.03%
2019/01/02	1	20.30	0	0.00	20.10	1	19,757	0.01%
2018/12/28	2	20.10	0	0.00	20.10	2	19,901	0.01%
2018/12/27	1	20.25	0	0.00	20.25	1	19,989	0.01%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/25	3	20.00	0	0.00	20.05	3	20,285	0.01%
2018/12/22	4	20.03	1	20.00	20.05	3	20,407	0.01%
2018/12/21	2	20.03	0	0.00	20.00	2	20,553	0.01%
2018/12/19	2	20.08	1	20.10	20.20	1	20,630	0.00%
2018/12/18	86	20.15	0	0.00	20.05	86	20,689	0.42%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/12	0	0.00	0.3	20.55	20.45	-0.3	20,676	0.00%
2018/12/11	5	20.20	0	0.00	20.20	5	20,699	0.02%
2018/12/10	5	20.25	10	20.30	20.20	-5	20,823	-0.02%
2018/12/07	5	20.40	0	0.00	20.35	5	20,881	0.02%
2018/12/06	6	20.49	1	20.50	20.45	5	20,842	0.02%
2018/12/04	1	20.85	11	20.90	20.90	-10	20,671	-0.05%
2018/12/03	1	20.90	2	20.95	21.00	-1	21,048	0.00%
2018/11/30	5	20.70	0	0.00	20.80	5	21,058	0.02%
2018/11/29	5	20.70	0	0.00	20.65	5	20,923	0.02%
2018/11/28	6	20.65	0	0.00	20.75	6	20,813	0.03%
2018/11/26	1	20.75	0	0.00	20.75	1	20,769	0.00%
2018/11/23	1	20.75	0	0.00	20.75	1	20,746	0.00%
2018/11/22	2	20.80	2	20.85	20.85	0	20,940	0.00%
2018/11/21	0	0.00	2	20.85	20.95	-2	20,971	-0.01%
2018/11/19	1	21.35	0	0.00	21.15	1	20,867	0.00%
2018/11/12	1	21.15	0	0.00	21.10	1	21,230	0.00%
2018/11/08	5	21.20	13	21.30	21.35	-8	21,427	-0.04%
2018/11/07	0	0.00	1	21.15	21.10	-1	21,259	0.00%
2018/11/06	1	20.80	0	0.00	20.95	1	21,331	0.00%
2018/11/05	6	20.69	3	20.70	20.90	3	21,271	0.01%
2018/11/02	0	0.00	2	20.58	20.95	-2	21,327	-0.01%
2018/11/01	3	20.30	0	0.00	20.35	3	21,475	0.01%
2018/10/31	0	0.00	6	20.36	20.50	-6	21,654	-0.03%
2018/10/30	4	19.81	1	20.00	19.85	3	21,381	0.01%
2018/10/29	2	19.73	0	0.00	19.60	2	21,457	0.01%
2018/10/26	17	19.95	0	0.00	19.85	17	21,237	0.08%
2018/10/25	4	19.90	28	19.73	19.95	-24	20,989	-0.11%
2018/10/24	14	20.23	2.4	20.19	20.40	11.6	20,864	0.06%
2018/10/23	70	20.60	0	0.00	20.55	70	20,596	0.34%
2018/10/22	4	20.98	25	21.00	20.90	-21	20,634	-0.10%
2018/10/19	6	21.12	3	21.12	21.20	3	21,371	0.01%
2018/10/18	2	21.20	0	0.00	21.30	2	21,953	0.01%
2018/10/17	0	0.00	2	21.35	21.30	-2	22,288	-0.01%
2018/10/16	8	21.35	0	0.00	21.25	8	22,707	0.04%
2018/10/15	3	21.40	0	0.00	21.50	3	22,810	0.01%
2018/10/12	2	21.33	1	21.70	21.75	1	22,725	0.00%
2018/10/11	81	21.53	2	21.60	21.60	79	22,514	0.35%
2018/10/09	3	22.05	2	22.05	22.35	1	21,684	0.00%
2018/10/08	3	22.03	0	0.00	22.05	3	21,599	0.01%
2018/10/04	10	22.25	0	0.00	22.20	10	21,719	0.05%
2018/10/03	2	22.35	0	0.00	22.30	2	21,664	0.01%
2018/10/02	9	22.40	0	0.00	22.45	9	21,800	0.04%
2018/09/28	1	22.45	12	22.46	22.55	-11	21,924	-0.05%
2018/09/27	1	22.50	0	0.00	22.50	1	21,937	0.00%
2018/09/25	7	22.63	0	0.00	22.75	7	21,931	0.03%
2018/09/21	3	22.45	17	22.43	22.65	-14	21,926	-0.06%
2018/09/19	21	22.33	12	22.35	22.30	9	21,922	0.04%
2018/09/18	1	22.45	2	22.40	22.40	-1	21,967	0.00%
2018/09/14	3	22.48	0	0.00	22.35	3	23,007	0.01%
2018/09/13	3	22.37	3	22.40	22.40	0	23,321	0.00%
2018/09/12	1	22.20	0.2	22.30	22.25	0.8	23,916	0.00%
2018/09/11	1.4	22.23	1	22.30	22.30	0.4	24,111	0.00%
2018/09/10	2	22.25	7.8	22.30	22.30	-5.8	24,379	-0.02%
2018/09/07	1	22.00	46	22.39	22.30	-45	24,644	-0.18%
2018/09/06	1	22.00	0	0.00	22.00	1	24,498	0.00%
2018/09/05	5	22.36	0.4	22.35	22.25	4.6	24,306	0.02%
2018/09/04	1.3	22.46	0	0.00	22.45	1.3	24,389	0.01%
2018/09/03	2	22.53	0	0.00	22.45	2	24,495	0.01%
2018/08/31	1	22.40	0	0.00	22.60	1	24,580	0.00%
2018/08/30	6.2	22.38	0	0.00	22.45	6.2	24,596	0.03%
2018/08/29	2	22.45	7	22.56	22.60	-5	24,861	-0.02%
2018/08/28	8	22.38	1	22.45	22.45	7	24,888	0.03%
2018/08/27	9.9	22.16	3.1	22.17	22.25	6.9	24,877	0.03%
2018/08/23	0	0.00	12.7	22.35	22.35	-12.7	26,130	-0.05%
2018/08/22	0	0.00	10	22.21	22.25	-10	26,468	-0.04%
2018/08/21	1	21.95	6	21.98	22.00	-5	26,256	-0.02%
2018/08/20	0	0.00	3	21.85	21.80	-3	26,210	-0.01%
2018/08/17	0	0.00	1	21.85	21.75	-1	26,200	0.00%
2018/08/16	11	21.55	25	21.60	21.80	-14	26,087	-0.05%
2018/08/15	7	21.58	2	21.80	21.55	5	26,034	0.02%
2018/08/13	9	21.51	7	21.59	21.60	2	26,031	0.01%
2018/08/10	1	21.65	0.3	21.90	21.80	0.7	25,809	0.00%
2018/08/09	0	0.00	4	21.95	21.70	-4	25,901	-0.02%
2018/08/08	1	21.90	1	21.95	21.95	0	25,510	0.00%
2018/08/07	7	21.84	15	21.92	21.65	-8	25,626	-0.03%
2018/08/03	2	21.28	0	0.00	21.30	2	25,721	0.01%
2018/08/02	8	21.29	2	21.30	21.25	6	25,593	0.02%
2018/07/31	4	21.25	1	21.40	21.35	3	25,618	0.01%
2018/07/30	4	20.94	3	20.95	21.00	1	25,488	0.00%
2018/07/27	2	20.98	0	0.00	20.95	2	25,593	0.01%
2018/07/26	63	21.00	2	21.00	21.10	61	25,359	0.24%
2018/07/25	26	22.41	19	22.45	22.45	7	24,594	0.03%
2018/07/24	1	22.40	1	22.25	22.35	0	24,225	0.00%
2018/07/23	1	21.90	0	0.00	22.20	1	23,943	0.00%
2018/07/20	2	21.85	0	0.00	21.90	2	23,817	0.01%
2018/07/19	10	21.80	4	21.80	21.80	6	23,401	0.03%
2018/07/18	1	21.70	0	0.00	21.70	1	23,302	0.00%
2018/07/16	7	21.72	0	0.00	21.70	7	23,204	0.03%
2018/07/13	0	0.00	1	21.75	21.80	-1	23,181	0.00%
2018/07/12	3	21.60	5	21.50	21.65	-2	22,993	-0.01%
2018/07/11	1	21.10	0	0.00	21.25	1	22,821	0.00%
2018/07/10	6	21.13	0	0.00	21.15	6	22,723	0.03%
2018/07/06	1	20.85	0	0.00	20.95	1	22,809	0.00%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/02	2	21.30	30	21.05	21.05	-28	23,287	-0.12%
2018/06/29	1	21.20	0	0.00	21.25	1	23,269	0.00%
2018/06/28	15	20.89	0	0.00	20.90	15	23,018	0.07%
2018/06/27	0	0.00	10	21.15	21.00	-10	22,898	-0.04%
2018/06/26	3	21.10	0	0.00	21.10	3	22,866	0.01%
2018/06/25	3	21.20	2	21.25	21.15	1	22,765	0.00%
2018/06/22	5	20.85	5	20.90	20.90	0	22,187	0.00%
2018/06/21	16	21.00	0	0.00	21.05	16	21,835	0.07%
2018/06/20	17	21.25	0	0.00	21.20	17	21,448	0.08%
2018/06/19	1	21.20	0	0.00	21.20	1	21,255	0.00%
2018/06/14	27	21.48	2	21.45	21.40	25	20,688	0.12%
2018/06/13	14	21.84	0	0.00	21.75	14	20,651	0.07%
2018/06/12	52	21.95	0	0.00	21.95	52	20,943	0.25%
2018/06/11	0	0.00	6	21.94	21.90	-6	20,742	-0.03%
2018/06/08	0	0.00	4	21.89	21.85	-4	20,647	-0.02%
2018/06/07	0	0.00	3	21.85	21.90	-3	20,550	-0.01%
2018/06/06	5	21.73	2	21.73	21.80	3	20,481	0.01%
2018/06/05	0	0.00	4	21.48	21.50	-4	20,094	-0.02%
2018/06/04	1	21.10	0	0.00	21.25	1	19,888	0.01%
2018/06/01	10	20.90	7	20.93	21.10	3	19,806	0.02%
2018/05/31	6	21.07	2.2	21.07	20.90	3.8	19,617	0.02%
2018/05/30	10	21.10	0	0.00	21.00	10	18,518	0.05%
2018/05/28	0	0.00	6	21.21	21.25	-6	18,174	-0.03%
2018/05/25	6	21.15	0	0.00	21.15	6	18,447	0.03%
2018/05/24	6	21.10	0	0.00	21.20	6	18,530	0.03%
2018/05/23	7	21.16	0	0.00	21.15	7	18,745	0.04%
2018/05/22	18	21.15	1	21.20	21.25	17	18,789	0.09%
2018/05/21	7	21.15	0.3	21.25	21.25	6.7	19,174	0.04%
2018/05/18	17	21.15	0.3	21.15	21.15	16.7	19,484	0.09%
2018/05/17	10	21.20	0	0.00	21.15	10	19,752	0.05%
2018/05/16	31	21.05	10	21.10	21.10	21	19,724	0.11%
2018/05/14	18	21.21	9.8	21.12	21.20	8.2	21,219	0.04%
2018/05/11	3	20.88	3	20.90	20.90	0	20,891	0.00%
2018/05/10	6	20.71	5	20.80	20.80	1	20,762	0.00%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/08	7	20.69	7	20.79	20.70	0	20,609	0.00%
2018/05/07	6	20.61	0	0.00	20.70	6	20,482	0.03%
2018/05/04	10	20.58	0	0.00	20.70	10	20,229	0.05%
2018/05/03	15	20.67	7	20.75	20.55	8	19,964	0.04%
2018/05/02	27	20.87	0	0.00	20.85	27	19,853	0.14%
2018/04/30	15	20.75	7	20.82	21.00	8	19,823	0.04%
2018/04/26	1	20.50	27	20.42	20.55	-26	19,337	-0.13%
2018/04/25	0	0.00	1	20.25	20.25	-1	18,756	-0.01%
2018/04/24	2	20.25	0	0.00	20.25	2	18,750	0.01%
2018/04/23	1	20.20	0	0.00	20.15	1	18,664	0.01%
2018/04/20	1	20.20	18	20.26	20.35	-17	18,459	-0.09%
2018/04/19	0	0.00	15	20.18	20.20	-15	18,391	-0.08%
2018/04/18	0	0.00	4	20.10	20.10	-4	18,405	-0.02%
2018/04/17	6	19.96	0	0.00	20.05	6	18,418	0.03%
2018/04/16	0	0.00	12	20.02	20.15	-12	18,419	-0.07%
2018/04/13	27	20.15	39	20.12	20.05	-12	18,429	-0.07%
2018/04/12	1	19.95	21	20.04	20.10	-20	18,673	-0.11%
2018/04/11	11	19.95	14	19.95	20.00	-3	18,618	-0.02%
2018/04/10	0	0.00	4	19.70	19.80	-4	18,443	-0.02%
2018/04/09	3	19.45	0	0.00	19.60	3	18,617	0.02%
2018/04/03	2.2	19.41	0	0.00	19.45	2.2	18,393	0.01%
2018/04/02	14	19.47	0	0.00	19.50	14	18,244	0.08%
2018/03/31	0	0.00	4	19.50	19.55	-4	18,130	-0.02%
2018/03/30	14	19.51	0	0.00	19.50	14	18,148	0.08%
2018/03/29	2	19.45	2	19.55	19.60	0	18,061	0.00%
2018/03/28	6	19.40	0	0.00	19.50	6	17,940	0.03%
2018/03/27	18	19.45	0	0.00	19.45	18	17,863	0.10%
2018/03/26	20	19.33	0	0.00	19.35	20	17,556	0.11%
2018/03/23	14	19.35	0	0.00	19.40	14	17,404	0.08%
2018/03/22	3	19.55	5	19.59	19.60	-2	17,160	-0.01%
2018/03/21	0.2	19.60	4	19.60	19.60	-3.9	17,019	-0.02%
2018/03/20	1	19.50	0	0.00	19.50	1	17,193	0.01%
2018/03/19	0	0.00	2	19.55	19.60	-2	17,095	-0.01%
2018/03/13	10	19.50	1	19.55	19.55	9	16,419	0.05%
2018/03/09	2	19.38	0	0.00	19.40	2	16,501	0.01%
2018/03/08	1	19.35	3	19.30	19.35	-2	16,711	-0.01%
2018/03/06	5	19.40	0	0.00	19.35	5	17,009	0.03%
2018/03/01	12.2	19.39	7	19.45	19.40	5.2	17,038	0.03%
2018/02/27	10	19.35	0	0.00	19.35	10	16,915	0.06%
2018/02/26	0	0.00	7	19.46	19.50	-7	16,660	-0.04%
2018/02/23	25	19.35	1	19.35	19.30	24	16,730	0.14%
2018/02/22	0	0.00	201	19.20	19.30	-201	17,184	-1.17%	大賣/鉅額交易
2018/02/21	0	0.00	33	19.30	19.30	-33	17,463	-0.19%
2018/02/12	34	18.89	0	0.00	18.80	34	17,075	0.20%
2018/02/09	12	18.67	0	0.00	18.70	12	16,791	0.07%
2018/02/08	11	18.85	0	0.00	18.90	11	16,543	0.07%
2018/02/07	7	18.74	30	18.85	18.65	-23	16,492	-0.14%
2018/02/06	15	18.63	3.1	18.54	18.50	11.9	16,036	0.07%
2018/02/05	0	0.00	3	19.10	19.10	-3	14,890	-0.02%
2018/02/01	0	0.00	31.1	19.35	19.30	-31.1	14,743	-0.21%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	1	19.35	0	0.00	19.30	1	14,652	0.01%
2018/01/26	10	19.35	0	0.00	19.45	10	14,560	0.07%
2018/01/24	2	19.35	0	0.00	19.45	2	14,371	0.01%
2018/01/23	7	19.49	0	0.00	19.55	7	14,207	0.05%
2018/01/22	7	19.50	0	0.00	19.60	7	14,192	0.05%
2018/01/19	0	0.00	2	19.55	19.60	-2	14,125	-0.01%
2018/01/16	2	19.50	1	19.50	19.45	1	13,944	0.01%
2018/01/15	1	19.45	0	0.00	19.50	1	13,804	0.01%
2018/01/12	0	0.00	151	19.52	19.50	-151	13,625	-1.11%	大賣/鉅額交易
2018/01/11	4	19.50	0	0.00	19.55	4	13,433	0.03%
2018/01/10	30	19.50	9	19.57	19.60	21	13,576	0.15%
2018/01/09	0	0.00	6	19.55	19.60	-6	13,486	-0.04%
2018/01/08	1	19.35	15	19.45	19.60	-14	13,493	-0.10%
2018/01/05	0	0.00	3	19.32	19.35	-3	13,108	-0.02%
2018/01/04	0	0.00	8	19.25	19.30	-8	13,178	-0.06%
2018/01/03	1	19.25	8	19.16	19.35	-7	13,256	-0.05%