玉山金 (2884)-富邦-敦南券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.00
漲跌
▲0.10
漲幅
+0.36%
成交量
21,524張
產業
上市金融類股
3165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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	6	28.21	24.2	28.23	28.00	-18.2	24,945	-0.07%
2024/05/14	18.7	28.02	6	27.99	27.90	12.7	25,005	0.05%
2024/05/13	23.2	28.30	6.1	28.28	28.30	17.2	25,333	0.07%
2024/05/10	62	28.12	28.6	28.18	28.50	33.4	25,250	0.13%
2024/05/09	6.2	28.02	10	27.90	27.90	-3.8	25,063	-0.02%
2024/05/08	15.6	28.15	21.3	28.14	28.25	-5.6	24,971	-0.02%
2024/05/07	12	28.03	17	28.14	28.20	-5	24,922	-0.02%
2024/05/06	19	28.08	35.3	28.04	28.10	-16.2	24,685	-0.07%
2024/05/03	12	27.70	4.1	27.67	27.60	7.9	24,200	0.03%
2024/05/02	2.3	27.46	6	27.66	27.45	-3.7	24,077	-0.02%
2024/04/30	4.2	27.55	1	27.65	27.40	3.2	24,007	0.01%
2024/04/29	0	27.34	49	27.52	27.65	-49	23,856	-0.21%
2024/04/26	0.9	27.10	6.9	27.11	27.10	-6.1	23,407	-0.03%
2024/04/25	6.3	26.89	4.1	27.02	27.15	2.2	23,519	0.01%
2024/04/24	1	27.10	2	27.30	27.05	-1	23,463	0.00%
2024/04/23	4	27.25	30.5	27.22	27.20	-26.5	23,582	-0.11%
2024/04/22	0	27.00	14.1	27.00	27.05	-14.1	23,508	-0.06%
2024/04/19	12.7	26.55	34.1	26.43	26.55	-21.4	23,286	-0.09%
2024/04/18	0	0.00	11.5	26.97	27.00	-11.5	22,782	-0.05%
2024/04/17	18.3	26.30	12.4	26.49	26.50	5.9	22,603	0.03%
2024/04/16	56.4	26.55	13.6	26.58	26.30	42.8	22,238	0.19%
2024/04/15	7.2	27.06	3	27.07	27.05	4.2	21,578	0.02%
2024/04/12	35.6	27.05	9	27.01	27.10	26.6	21,487	0.12%
2024/04/11	2.3	27.07	18	27.19	27.25	-15.7	21,342	-0.07%
2024/04/10	31.5	27.17	3	27.15	27.15	28.5	21,272	0.13%
2024/04/09	4	27.26	6.1	27.19	27.30	-2.1	21,201	-0.01%
2024/04/08	2.2	27.10	2.2	27.09	27.15	0	21,091	0.00%
2024/04/03	25	26.95	21.5	27.09	26.90	3.5	20,964	0.02%
2024/04/02	18	27.23	63.3	27.21	27.30	-45.2	20,732	-0.22%
2024/04/01	23	27.29	9	27.24	27.35	14	20,725	0.07%
2024/03/29	20.2	27.19	33.3	27.19	27.25	-13.1	20,636	-0.06%
2024/03/28	0	27.20	42	27.20	27.15	-42	20,438	-0.21%
2024/03/27	81	27.19	2	27.35	27.20	79	20,255	0.39%
2024/03/26	3	27.18	26.3	27.22	27.35	-23.3	20,157	-0.12%
2024/03/25	15.1	27.09	8	27.09	27.05	7.1	19,831	0.04%
2024/03/22	20.1	26.99	179.6	27.03	27.10	-159.6	19,769	-0.81%	大賣/鉅額交易
2024/03/21	5.1	26.75	34	26.73	26.75	-28.9	19,355	-0.15%
2024/03/20	7.3	26.42	17.6	26.50	26.50	-10.4	19,372	-0.05%
2024/03/19	8	26.44	31.5	26.61	26.55	-23.5	19,384	-0.12%
2024/03/18	722.1	26.58	47.9	26.56	26.50	674.2	19,138	3.52%	大買/鉅額交易
2024/03/15	12	25.98	43.8	26.03	26.20	-31.8	18,545	-0.17%
2024/03/14	17	25.92	37.5	25.99	26.05	-20.5	17,906	-0.11%
2024/03/13	31	25.69	27.3	25.68	25.70	3.7	17,429	0.02%
2024/03/12	19.1	25.59	19.4	25.57	25.65	-0.3	17,248	0.00%
2024/03/11	14.8	25.46	20	25.41	25.50	-5.2	17,255	-0.03%
2024/03/08	19.5	25.32	2.1	25.30	25.30	17.4	17,111	0.10%
2024/03/07	12.9	25.33	13.5	25.30	25.40	-0.6	16,848	0.00%
2024/03/06	6	25.39	22.1	25.38	25.40	-16.2	16,754	-0.10%
2024/03/05	26.6	25.37	11.2	25.39	25.30	15.3	17,078	0.09%
2024/03/04	3.6	25.35	7.3	25.38	25.35	-3.6	17,106	-0.02%
2024/03/01	43.3	25.33	16.9	25.32	25.35	26.5	17,143	0.15%
2024/02/29	5.5	25.23	40.3	25.29	25.25	-34.8	17,045	-0.20%
2024/02/27	37.5	25.05	81.6	25.00	25.10	-44.2	16,349	-0.27%
2024/02/26	24.5	24.34	5	24.30	24.35	19.5	15,680	0.12%
2024/02/23	25.9	24.47	4.8	24.54	24.40	21.1	15,393	0.14%
2024/02/22	30.4	24.56	0.2	24.65	24.50	30.2	15,548	0.19%
2024/02/21	12.5	24.67	0.8	24.76	24.65	11.7	15,462	0.08%
2024/02/20	11.4	24.79	7.2	24.82	24.75	4.2	15,474	0.03%
2024/02/19	7.2	24.73	2	24.75	24.80	5.2	15,942	0.03%
2024/02/16	22.4	24.62	41.1	24.65	24.65	-18.7	16,164	-0.12%
2024/02/15	10.3	24.73	10.4	24.65	24.65	-0.1	16,245	0.00%
2024/02/05	27.6	24.53	8.3	24.56	24.50	19.4	16,018	0.12%
2024/02/02	3.5	24.81	10.3	24.80	24.85	-6.8	15,635	-0.04%
2024/02/01	3.1	24.80	2.9	24.80	24.90	0.2	15,583	0.00%
2024/01/31	13.4	24.78	0.2	24.82	24.75	13.2	15,622	0.08%
2024/01/30	9.3	24.82	0.1	25.00	24.75	9.2	15,642	0.06%
2024/01/29	1.1	24.95	4.1	24.94	25.00	-3	15,754	-0.02%
2024/01/26	0.1	24.84	1.5	24.91	24.85	-1.4	15,870	-0.01%
2024/01/25	1.2	24.66	0.5	24.74	24.65	0.7	15,891	0.00%
2024/01/24	15.2	24.67	0.1	24.75	24.65	15.1	15,832	0.10%
2024/01/23	13.2	24.61	0.2	24.73	24.65	13	15,780	0.08%
2024/01/22	23.7	24.60	0	0.00	24.55	23.7	15,738	0.15%
2024/01/19	3.2	24.64	5.6	24.60	24.70	-2.4	15,569	-0.02%
2024/01/18	15.1	24.60	1.1	24.66	24.55	14	15,506	0.09%
2024/01/17	40.2	24.76	16.6	24.69	24.60	23.5	15,396	0.15%
2024/01/16	25.2	25.08	0	0.00	25.00	25.2	15,148	0.17%
2024/01/15	7	25.36	6.1	25.40	25.40	0.9	14,957	0.01%
2024/01/12	13.7	25.31	0	0.00	25.35	13.7	15,170	0.09%
2024/01/11	0.8	25.45	1	25.47	25.40	-0.2	15,220	0.00%
2024/01/10	1	25.50	0	0.00	25.40	1	15,145	0.01%
2024/01/09	10.2	25.56	1	25.66	25.50	9.2	15,226	0.06%
2024/01/08	4	25.78	10.7	25.86	25.80	-6.7	15,229	-0.04%
2024/01/05	2	25.65	5.2	25.66	25.65	-3.1	15,177	-0.02%
2024/01/04	3	25.63	2.3	25.65	25.70	0.8	15,318	0.00%
2024/01/03	2.3	25.56	0.5	25.80	25.60	1.8	15,632	0.01%
2024/01/02	3.4	25.77	19.7	25.77	25.90	-16.3	15,580	-0.10%
2023/12/29	4.1	25.74	10	25.79	25.80	-5.9	15,639	-0.04%
2023/12/28	4.2	25.70	33.8	25.66	25.80	-29.6	15,982	-0.19%
2023/12/27	65	25.70	4.3	25.63	25.70	60.7	15,958	0.38%
2023/12/26	10	25.45	5	25.49	25.50	5	15,869	0.03%
2023/12/25	5.8	25.31	0.1	25.50	25.35	5.8	15,844	0.04%
2023/12/22	11.3	25.30	2	25.30	25.40	9.3	15,902	0.06%
2023/12/21	13	25.26	17	25.37	25.40	-4	15,928	-0.03%
2023/12/20	1.7	25.40	10	25.41	25.40	-8.3	15,837	-0.05%
2023/12/19	23.3	25.42	0.7	25.47	25.50	22.5	15,759	0.14%
2023/12/18	1.2	25.68	15.4	25.60	25.65	-14.2	15,928	-0.09%
2023/12/15	5.2	25.75	30.5	25.75	25.70	-25.3	16,006	-0.16%
2023/12/14	20	25.67	13	25.70	25.75	7	15,631	0.04%
2023/12/13	2.1	25.45	3	25.45	25.45	-0.9	15,320	-0.01%
2023/12/12	3.4	25.49	0	0.00	25.50	3.4	15,780	0.02%
2023/12/11	2.1	25.50	12	25.51	25.60	-9.9	15,935	-0.06%
2023/12/08	0	25.55	20	25.60	25.60	-20	15,933	-0.13%
2023/12/07	0.1	25.45	7.1	25.49	25.50	-7	15,995	-0.04%
2023/12/06	10	25.60	26	25.56	25.55	-16	16,053	-0.10%
2023/12/05	1.1	25.21	9.2	25.34	25.45	-8.1	15,903	-0.05%
2023/12/04	8.5	25.20	2	25.25	25.25	6.5	15,964	0.04%
2023/12/01	60.5	25.34	105	25.25	25.25	-44.5	16,050	-0.28%	大賣/
2023/11/30	1	25.60	14	25.63	25.60	-13	15,938	-0.08%
2023/11/29	0.1	25.60	10.6	25.67	25.55	-10.5	15,390	-0.07%
2023/11/28	0	25.47	52	25.61	25.70	-52	15,247	-0.34%
2023/11/27	7.4	25.38	0	0.00	25.35	7.4	15,485	0.05%
2023/11/24	30.1	25.45	3	25.50	25.50	27.1	15,446	0.18%
2023/11/22	0.4	25.54	9	25.56	25.50	-8.6	15,421	-0.06%
2023/11/21	0	25.55	18.2	25.59	25.70	-18.2	15,392	-0.12%
2023/11/20	1.7	25.12	2.4	25.14	25.20	-0.7	15,160	0.00%
2023/11/17	1.6	25.08	81.9	25.22	25.15	-80.3	15,128	-0.53%
2023/11/16	0	24.75	14.2	24.91	25.15	-14.2	15,028	-0.09%
2023/11/15	5.5	24.55	393.1	24.55	24.60	-387.6	14,492	-2.67%	大賣/鉅額交易
2023/11/14	1	24.40	40.1	24.50	24.50	-39.1	14,218	-0.27%
2023/11/13	0.9	24.55	8.6	24.58	24.50	-7.8	14,179	-0.05%
2023/11/10	0	0.00	7.1	24.50	24.50	-7.1	14,489	-0.05%
2023/11/09	0	0.00	12.1	24.55	24.45	-12.1	14,577	-0.08%
2023/11/08	0	0.00	1.1	24.50	24.55	-1.1	14,809	-0.01%
2023/11/07	1	24.49	3.1	24.45	24.50	-2.1	14,679	-0.01%
2023/11/06	387.6	24.60	5.7	24.56	24.55	381.9	14,703	2.60%	大買/鉅額交易
2023/11/03	7	24.39	1.2	24.31	24.35	5.8	14,523	0.04%
2023/11/02	0	0.00	2.7	24.26	24.15	-2.7	14,579	-0.02%
2023/11/01	0.2	23.94	1	23.90	23.85	-0.8	14,552	-0.01%
2023/10/31	6	23.85	3.2	23.89	23.85	2.8	14,678	0.02%
2023/10/30	4.3	23.81	20	23.90	23.85	-15.7	14,894	-0.11%
2023/10/27	3.9	23.94	3	23.90	24.00	0.9	14,857	0.01%
2023/10/26	7	23.84	0	0.00	23.80	7	15,070	0.05%
2023/10/25	5.1	23.99	0	0.00	23.95	5.1	15,050	0.03%
2023/10/24	14.1	23.93	0	0.00	23.95	14.1	15,626	0.09%
2023/10/23	16.3	23.97	5	23.94	24.05	11.3	16,228	0.07%
2023/10/20	17.4	23.99	13	23.98	24.00	4.4	16,482	0.03%
2023/10/19	0	24.45	5	24.35	24.20	-5	16,384	-0.03%
2023/10/18	4	24.48	1.2	24.53	24.50	2.8	16,613	0.02%
2023/10/17	0.1	24.61	2.6	24.69	24.70	-2.5	16,772	-0.01%
2023/10/16	0.1	24.67	12.9	24.69	24.70	-12.9	16,846	-0.08%
2023/10/13	5.5	24.60	10	24.62	24.65	-4.5	16,874	-0.03%
2023/10/12	17.8	24.60	10.1	24.64	24.75	7.7	17,048	0.05%
2023/10/11	3	24.53	9.5	24.45	24.60	-6.5	17,071	-0.04%
2023/10/06	11.7	24.06	0.3	24.10	24.20	11.4	16,857	0.07%
2023/10/05	7.1	24.03	24.1	24.00	24.00	-17	16,946	-0.10%
2023/10/04	49.8	23.85	10.3	23.81	23.80	39.4	16,918	0.23%
2023/10/03	2.7	24.10	0.2	24.20	24.10	2.5	16,657	0.02%
2023/10/02	14.5	24.21	5.2	24.23	24.15	9.2	16,730	0.06%
2023/09/28	7	24.20	1.1	24.25	24.25	5.9	17,234	0.03%
2023/09/27	3.3	24.19	0	0.00	24.15	3.3	17,375	0.02%
2023/09/26	4	24.18	0	0.00	24.15	4	17,441	0.02%
2023/09/25	8.2	24.27	10	24.24	24.30	-1.8	17,418	-0.01%
2023/09/22	17.1	24.13	1.6	24.17	24.10	15.5	17,676	0.09%
2023/09/21	16.4	24.12	0	0.00	24.05	16.4	17,755	0.09%
2023/09/20	5.1	24.41	0.7	24.45	24.35	4.4	17,558	0.03%
2023/09/19	12	24.45	13	24.49	24.45	-1	17,476	-0.01%
2023/09/18	3.1	24.40	1.2	24.38	24.45	1.9	17,648	0.01%
2023/09/15	16.3	24.53	4	24.70	24.40	12.3	17,710	0.07%
2023/09/14	1.4	24.58	0.8	24.72	24.80	0.6	17,220	0.00%
2023/09/13	16.1	24.27	14.8	24.26	24.30	1.3	17,044	0.01%
2023/09/12	6.1	24.14	6.1	24.18	24.25	0	17,281	0.00%
2023/09/11	29.6	24.11	2	24.13	24.15	27.6	17,201	0.16%
2023/09/08	6.4	24.23	1	24.20	24.20	5.4	17,161	0.03%
2023/09/07	23	24.25	0.7	24.40	24.20	22.3	17,201	0.13%
2023/09/06	18.2	24.39	0	0.00	24.35	18.2	17,154	0.11%
2023/09/05	6.5	24.53	0	0.00	24.50	6.5	17,051	0.04%
2023/09/04	1.2	24.61	3.2	24.60	24.60	-2	17,088	-0.01%
2023/09/01	5	24.59	5.2	24.60	24.55	-0.2	17,206	0.00%
2023/08/31	31.1	24.60	0.1	24.75	24.45	31	17,334	0.18%
2023/08/30	3.2	24.83	6.5	24.82	24.80	-3.3	17,105	-0.02%
2023/08/29	2.4	24.58	4	24.55	24.60	-1.6	17,267	-0.01%
2023/08/28	7.1	24.50	5	24.65	24.50	2.1	17,312	0.01%
2023/08/25	20.4	24.44	1.6	24.42	24.35	18.8	17,853	0.11%
2023/08/24	148.2	24.49	0.2	24.50	24.40	148	17,935	0.83%	大買/鉅額交易
2023/08/23	20.5	24.57	0	0.00	24.55	20.5	17,763	0.12%
2023/08/22	11.6	24.75	0.1	24.70	24.65	11.5	17,798	0.06%
2023/08/21	8	24.84	0.3	24.88	24.85	7.7	17,833	0.04%
2023/08/18	20.3	24.67	4	24.59	24.60	16.3	17,896	0.09%
2023/08/17	7.2	24.43	23	24.38	24.50	-15.8	17,943	-0.09%
2023/08/16	36.7	24.64	3	24.62	24.55	33.7	17,968	0.19%
2023/08/15	29.1	25.08	69.3	25.11	25.00	-40.1	18,074	-0.22%
2023/08/14	10.4	25.42	6	25.38	25.35	4.4	18,157	0.02%
2023/08/11	7.2	25.77	6	25.84	25.70	1.3	18,303	0.01%
2023/08/10	17	25.78	1	25.85	25.85	16	18,654	0.09%
2023/08/09	1.1	25.70	8	25.81	25.90	-6.9	18,587	-0.04%
2023/08/08	12.1	25.63	5	25.72	25.60	7.1	18,629	0.04%
2023/08/07	1	25.70	16	25.75	25.75	-15	18,521	-0.08%
2023/08/04	2.3	25.64	20.2	25.65	25.55	-17.9	19,029	-0.09%
2023/08/02	39.3	25.76	13	25.68	25.65	26.3	19,034	0.14%
2023/08/01	10.3	25.91	1	25.95	25.95	9.3	18,926	0.05%
2023/07/31	11.2	25.88	4	26.00	25.85	7.2	18,911	0.04%
2023/07/28	14.5	25.95	0.8	25.95	25.95	13.6	18,840	0.07%
2023/07/27	16.1	25.92	13.1	26.02	26.00	3	19,073	0.02%
2023/07/26	0.7	26.60	66.6	26.83	26.95	-65.9	18,746	-0.35%
2023/07/25	17	26.50	7.6	26.47	26.55	9.4	18,198	0.05%
2023/07/24	3	26.25	3.1	26.30	26.25	-0.1	17,976	0.00%
2023/07/21	10.2	26.55	25	26.49	26.45	-14.8	17,922	-0.08%
2023/07/20	0	26.50	12	26.52	26.60	-12	17,686	-0.07%
2023/07/19	8.1	26.37	3.4	26.41	26.45	4.7	17,536	0.03%
2023/07/18	3.4	26.41	10.5	26.43	26.45	-7.2	17,454	-0.04%
2023/07/17	7	26.39	31.2	26.41	26.45	-24.2	17,439	-0.14%
2023/07/14	5	26.15	8	26.18	26.30	-3	17,330	-0.02%
2023/07/13	15	26.03	19.7	26.05	26.00	-4.7	17,212	-0.03%
2023/07/12	2	25.75	12.1	25.77	25.95	-10.1	17,202	-0.06%
2023/07/11	2.2	25.79	23.3	25.66	25.80	-21.1	17,178	-0.12%
2023/07/10	14.5	25.38	3.1	25.60	25.45	11.4	17,133	0.07%
2023/07/07	14.4	25.52	0	0.00	25.55	14.4	17,090	0.08%
2023/07/06	12.5	25.92	0	0.00	25.80	12.5	17,046	0.07%
2023/07/05	2.3	26.08	2	26.13	26.15	0.3	16,503	0.00%
2023/07/04	6.5	26.00	1.3	26.01	26.05	5.2	16,516	0.03%
2023/07/03	2	26.20	4	26.18	26.20	-2	17,050	-0.01%
2023/06/30	6.8	25.88	5.8	26.16	26.05	1	17,383	0.01%
2023/06/29	9.6	25.99	0	0.00	25.95	9.6	17,356	0.06%
2023/06/28	17	26.10	2.5	26.11	26.10	14.5	17,343	0.08%
2023/06/27	17.3	26.22	0	0.00	26.20	17.3	17,375	0.10%
2023/06/26	2.1	26.30	5	26.40	26.35	-2.9	17,445	-0.02%
2023/06/21	1	26.45	138.8	26.34	26.40	-137.8	17,372	-0.79%	大賣/鉅額交易
2023/06/20	13.1	26.17	2.4	26.28	26.30	10.7	17,509	0.06%
2023/06/19	12.5	26.18	9	26.11	26.30	3.5	17,602	0.02%
2023/06/16	3	26.23	44.5	26.23	26.20	-41.5	17,763	-0.23%
2023/06/15	15.8	26.16	1.2	26.17	26.25	14.6	17,695	0.08%
2023/06/14	6	26.25	88.3	26.30	26.25	-82.3	18,005	-0.46%
2023/06/13	1	26.20	36.6	26.35	26.30	-35.6	18,799	-0.19%
2023/06/12	12.4	26.22	0	26.30	26.20	12.4	18,972	0.07%
2023/06/09	12.1	26.53	18	26.56	26.50	-6	19,209	-0.03%
2023/06/08	5	26.55	247.2	26.60	26.60	-242.2	19,690	-1.23%	大賣/鉅額交易
2023/06/07	53.1	26.52	22	26.60	26.70	31.1	20,013	0.16%
2023/06/06	9.7	26.69	100.2	26.69	26.55	-90.5	20,186	-0.45%
2023/06/05	1	26.25	249.4	26.38	26.35	-248.4	20,288	-1.22%	大賣/鉅額交易
2023/06/02	1.4	25.96	5	26.04	26.00	-3.6	20,283	-0.02%
2023/06/01	13.2	25.87	1	25.85	25.85	12.2	20,341	0.06%
2023/05/31	15.1	25.92	4	26.00	25.90	11.1	20,433	0.05%
2023/05/30	7.1	25.98	5.2	25.89	25.90	1.9	20,093	0.01%
2023/05/29	5.2	25.83	4.2	25.92	25.80	1	20,295	0.00%
2023/05/26	38.2	25.76	8	25.99	25.75	30.2	21,019	0.14%
2023/05/25	4	25.85	2	25.83	25.80	2	21,338	0.01%
2023/05/24	2	25.98	2	25.98	26.10	0	21,844	0.00%
2023/05/23	2	26.08	3	26.13	26.10	-1	24,309	0.00%
2023/05/22	6.1	26.19	22	26.31	26.20	-16	24,670	-0.06%
2023/05/19	1	26.25	64.6	26.22	26.30	-63.6	24,822	-0.26%
2023/05/18	1	25.90	12.5	25.98	26.00	-11.5	24,535	-0.05%
2023/05/17	5	25.64	23	25.86	25.90	-18	24,518	-0.07%
2023/05/16	2	25.55	20.3	25.61	25.70	-18.3	24,504	-0.07%
2023/05/15	1.5	25.18	18.3	25.30	25.30	-16.8	24,649	-0.07%
2023/05/12	3.9	25.22	7	25.24	25.25	-3.1	24,732	-0.01%
2023/05/11	5.5	25.40	7.7	25.44	25.45	-2.1	24,717	-0.01%
2023/05/10	1.1	25.40	47.2	25.46	25.50	-46.1	24,967	-0.18%
2023/05/09	36	24.96	126.1	25.00	25.05	-90.1	24,612	-0.37%	大賣/
2023/05/08	15	24.96	38.9	25.00	24.95	-23.9	24,684	-0.10%
2023/05/05	0.3	24.94	11.5	24.92	24.95	-11.2	24,564	-0.05%
2023/05/04	14.1	24.84	38.1	24.84	24.90	-24	24,734	-0.10%
2023/05/03	29.8	24.72	24.6	24.74	24.80	5.2	24,849	0.02%
2023/05/02	12	24.66	0	0.00	24.90	12	25,028	0.05%
2023/04/28	1.1	24.80	21.1	24.80	24.95	-20	25,602	-0.08%
2023/04/27	6.1	24.78	0.6	24.85	24.80	5.5	25,915	0.02%
2023/04/26	5	24.84	0	0.00	24.95	5	26,074	0.02%
2023/04/25	2.2	24.90	0	0.00	24.95	2.2	26,059	0.01%
2023/04/24	52	24.90	2	24.85	25.00	50	26,186	0.19%
2023/04/21	25.1	24.86	5	24.89	24.85	20.1	26,318	0.08%
2023/04/20	2.2	24.90	2	24.90	24.90	0.2	26,408	0.00%
2023/04/19	31.1	25.01	2	25.03	25.05	29.1	26,893	0.11%
2023/04/18	0	0.00	3	25.25	25.30	-3	26,824	-0.01%
2023/04/17	17	25.16	0	0.00	25.25	17	26,845	0.06%
2023/04/14	5	25.25	1	25.30	25.45	4	26,928	0.01%
2023/04/13	1	25.20	12.4	25.30	25.30	-11.4	26,870	-0.04%
2023/04/12	23.1	25.13	0	0.00	25.30	23.1	26,846	0.09%
2023/04/11	0	0.00	10	25.24	25.25	-10	26,870	-0.04%
2023/04/10	19.1	24.98	1	24.95	25.00	18.1	26,754	0.07%
2023/04/07	32.1	24.97	0	0.00	25.00	32.1	26,718	0.12%
2023/04/06	7.4	25.45	18.4	25.48	25.45	-11	26,524	-0.04%
2023/03/31	3.5	25.15	17	25.22	25.30	-13.5	25,953	-0.05%
2023/03/30	4.6	24.94	77.3	24.93	25.00	-72.7	25,577	-0.28%
2023/03/29	9.1	24.88	15	24.88	24.90	-5.9	25,366	-0.02%
2023/03/28	0.2	24.76	2	24.75	24.80	-1.8	25,574	-0.01%
2023/03/27	12	24.66	12	24.71	24.70	0	25,631	0.00%
2023/03/24	7.9	24.59	375	24.66	24.70	-367.1	25,780	-1.42%	大賣/鉅額交易
2023/03/23	106.1	24.60	22.9	24.62	24.65	83.3	25,780	0.32%	大買/
2023/03/22	17.3	24.24	7	24.36	24.45	10.3	25,746	0.04%
2023/03/21	4	23.99	8.8	23.98	23.95	-4.7	25,969	-0.02%
2023/03/20	9.9	23.72	12	23.73	23.75	-2.1	25,940	-0.01%
2023/03/17	5.3	23.71	0	0.00	23.70	5.3	25,820	0.02%
2023/03/16	419.3	23.56	12.4	23.56	23.55	407	25,737	1.58%	大買/鉅額交易
2023/03/15	55.1	24.13	7.4	24.11	24.00	47.7	25,346	0.19%
2023/03/14	29.4	24.09	1.8	24.12	24.05	27.6	25,227	0.11%
2023/03/13	42.6	24.30	5	24.28	24.35	37.6	24,999	0.15%
2023/03/10	34.6	24.60	49	24.60	24.55	-14.4	24,830	-0.06%
2023/03/09	34.5	24.89	2	24.98	24.85	32.5	24,730	0.13%
2023/03/08	20.4	24.98	20.1	24.98	25.00	0.3	25,046	0.00%
2023/03/07	15.3	24.88	56	24.95	25.00	-40.7	25,186	-0.16%
2023/03/06	26.2	24.83	39.8	24.80	24.85	-13.6	25,275	-0.05%
2023/03/03	11.9	24.70	1	24.70	24.65	10.9	25,394	0.04%
2023/03/02	8.1	24.68	17.7	24.72	24.70	-9.6	25,413	-0.04%
2023/03/01	23.2	24.78	29.5	24.76	24.80	-6.3	25,464	-0.02%
2023/02/24	8.1	24.91	1.9	24.95	24.95	6.3	25,274	0.02%
2023/02/23	18.3	24.93	6	24.97	24.95	12.3	24,712	0.05%
2023/02/22	24.8	24.72	20.2	24.66	24.90	4.6	24,520	0.02%
2023/02/21	262.6	24.65	140	24.72	24.75	122.6	24,211	0.51%	大買/大賣/鉅額交易
2023/02/20	6	25.96	40.3	25.98	26.00	-34.3	22,032	-0.16%
2023/02/17	6	25.39	11.2	25.40	25.40	-5.2	22,020	-0.02%
2023/02/16	54.4	25.18	0	0.00	25.10	54.4	22,302	0.24%
2023/02/15	11.7	25.07	6	25.05	25.05	5.7	22,859	0.02%
2023/02/14	9.3	25.29	22	25.25	25.25	-12.7	22,744	-0.06%
2023/02/13	3.3	24.90	4.6	25.09	25.20	-1.3	22,744	-0.01%
2023/02/10	17.1	24.70	27	24.67	24.70	-9.9	22,403	-0.04%
2023/02/09	49.3	24.51	6	24.62	24.60	43.3	22,403	0.19%
2023/02/08	12.5	24.52	0.7	24.75	24.50	11.8	22,448	0.05%
2023/02/07	21.3	24.48	0	0.00	24.40	21.3	22,204	0.10%
2023/02/06	8.1	24.55	0	0.00	24.50	8.1	22,109	0.04%
2023/02/03	3.3	24.67	102	24.70	24.70	-98.7	21,991	-0.45%	大賣/
2023/02/02	12.2	24.65	105	24.65	24.65	-92.8	22,066	-0.42%	大賣/
2023/02/01	10.3	24.64	1	24.70	24.65	9.3	21,983	0.04%
2023/01/31	8.7	24.61	25	24.60	24.50	-16.3	22,091	-0.07%
2023/01/30	4.6	24.49	54	24.57	24.90	-49.4	21,892	-0.23%
2023/01/17	89	24.25	6.9	24.32	24.15	82.1	21,493	0.38%
2023/01/16	2.2	24.52	3	24.52	24.45	-0.8	21,542	0.00%
2023/01/13	26	24.35	18	24.31	24.25	8	21,747	0.04%
2023/01/12	7.2	24.11	2	24.05	24.05	5.2	22,253	0.02%
2023/01/11	8.4	24.24	4	24.38	24.20	4.4	22,618	0.02%
2023/01/10	2.5	24.38	2	24.48	24.50	0.5	23,176	0.00%
2023/01/09	101.2	24.40	125	24.49	24.60	-23.8	23,482	-0.10%	大買/大賣/
2023/01/06	2.1	24.05	0	0.00	23.95	2.1	23,520	0.01%
2023/01/05	7.4	24.01	3	24.00	24.00	4.4	24,293	0.02%
2023/01/04	17.3	23.84	84.1	23.92	23.80	-66.9	24,469	-0.27%
2023/01/03	8	23.94	5	24.00	24.00	3	24,994	0.01%
2022/12/30	0	0.00	3	24.20	24.05	-3	25,089	-0.01%
2022/12/29	8	23.91	2.7	24.00	24.10	5.3	25,674	0.02%
2022/12/28	11	24.10	1	24.15	24.05	10	25,844	0.04%
2022/12/27	3	24.30	4	24.30	24.30	-1	26,088	0.00%
2022/12/26	0	0.00	4.3	24.16	24.15	-4.3	26,483	-0.02%
2022/12/23	4	24.05	1	24.15	24.10	3	26,908	0.01%
2022/12/22	3.1	24.15	1	24.30	24.35	2.1	27,330	0.01%
2022/12/21	6	24.00	0	0.00	24.10	6	27,681	0.02%
2022/12/20	11.2	23.99	1	24.10	24.00	10.2	27,990	0.04%
2022/12/19	4	24.08	1	24.10	24.30	3	28,030	0.01%
2022/12/16	2.8	24.35	0	0.00	24.25	2.8	28,079	0.01%
2022/12/15	0	24.65	0	0.00	24.60	0	28,313	0.00%
2022/12/14	0.1	24.55	5	24.51	24.65	-4.9	28,358	-0.02%
2022/12/13	6	24.32	2	24.20	24.20	4	28,309	0.01%
2022/12/12	0	0.00	7	24.51	24.55	-7	27,953	-0.03%
2022/12/09	0.1	24.70	0	0.00	24.65	0.1	28,309	0.00%
2022/12/08	0.5	24.65	0	0.00	24.65	0.5	28,421	0.00%
2022/12/07	1.2	24.33	4	24.44	24.40	-2.8	28,384	-0.01%
2022/12/06	3	24.13	3	24.15	24.20	0	28,176	0.00%
2022/12/05	15	24.38	10.2	24.39	24.25	4.8	28,230	0.02%
2022/12/02	6.2	24.28	2	24.15	24.15	4.2	28,164	0.02%
2022/12/01	5	24.80	2	24.92	24.60	3	28,065	0.01%
2022/11/30	5	24.90	4.1	24.77	24.80	0.9	27,907	0.00%
2022/11/29	9	24.20	4.3	24.35	24.50	4.7	27,597	0.02%
2022/11/28	4	23.78	10	24.05	24.10	-6	27,285	-0.02%
2022/11/25	11.1	23.99	0.3	24.20	24.15	10.8	27,359	0.04%
2022/11/24	1	24.10	5	24.17	24.25	-4	27,342	-0.01%
2022/11/23	2	23.90	2	23.90	24.00	0	27,320	0.00%
2022/11/22	100	23.70	0	0.00	23.75	100	27,186	0.37%
2022/11/21	10	23.53	0	0.00	23.75	10	27,053	0.04%
2022/11/18	12.8	23.53	1	23.65	23.70	11.8	26,863	0.04%
2022/11/17	7.5	23.68	1	23.65	23.75	6.5	26,730	0.02%
2022/11/16	27.6	24.00	2	24.05	24.00	25.6	26,587	0.10%
2022/11/15	10	23.95	2	24.15	24.20	8	26,305	0.03%
2022/11/14	18.3	23.98	5	23.98	24.05	13.3	25,900	0.05%
2022/11/11	3	23.77	6.2	23.90	24.00	-3.2	25,449	-0.01%
2022/11/10	11.3	23.29	3	23.22	23.20	8.3	24,852	0.03%
2022/11/09	16.8	23.44	0	0.00	23.45	16.8	24,785	0.07%
2022/11/08	21.4	23.46	2	23.48	23.50	19.4	24,490	0.08%
2022/11/07	1	23.30	2	23.45	23.50	-1	24,427	0.00%
2022/11/04	8.3	23.01	1	23.00	23.05	7.3	24,457	0.03%
2022/11/03	5.3	23.06	2	23.05	23.05	3.3	24,429	0.01%
2022/11/02	12.8	23.28	0	0.00	23.25	12.8	24,583	0.05%
2022/11/01	1.9	23.37	5.3	23.41	23.40	-3.3	24,560	-0.01%
2022/10/31	1.2	23.31	21	23.33	23.20	-19.8	24,549	-0.08%
2022/10/28	0	23.20	1	23.15	23.15	-1	24,458	0.00%
2022/10/27	9	23.16	1.8	23.18	23.10	7.2	24,668	0.03%
2022/10/26	6	23.22	2	23.10	23.20	4	24,592	0.02%
2022/10/25	11.1	22.60	0.6	22.85	22.80	10.4	24,368	0.04%
2022/10/24	11	22.80	0	0.00	22.85	11	24,346	0.05%
2022/10/21	23.2	22.98	34.2	23.02	22.95	-11	24,367	-0.05%
2022/10/20	17.6	22.29	16	22.38	22.55	1.6	24,420	0.01%
2022/10/19	96.3	22.75	5.5	22.81	22.50	90.8	24,148	0.38%
2022/10/18	23.2	22.91	23.3	22.96	23.00	-0.2	24,006	0.00%
2022/10/17	30.1	23.15	21.2	23.16	23.10	8.9	23,675	0.04%
2022/10/14	32.4	23.68	1.3	23.73	23.55	31.1	23,619	0.13%
2022/10/13	70.9	23.99	81	23.68	23.75	-10.1	23,349	-0.04%
2022/10/12	17	24.40	0	0.00	24.60	17	22,797	0.07%
2022/10/11	44.8	24.60	0	0.00	24.40	44.8	22,867	0.20%
2022/10/07	24.9	25.31	1	25.35	25.30	23.9	22,305	0.11%
2022/10/06	12.2	25.24	2	25.30	25.45	10.2	22,453	0.05%
2022/10/05	29	25.28	5	25.33	25.25	24	22,312	0.11%
2022/10/04	7.8	25.38	4	25.36	25.30	3.8	22,603	0.02%
2022/10/03	28.3	25.40	12.1	25.43	25.35	16.2	23,041	0.07%
2022/09/30	27.1	25.82	24	25.87	25.75	3.1	22,887	0.01%
2022/09/29	25.2	25.99	1.1	26.05	26.10	24.1	22,759	0.11%
2022/09/28	19.7	26.18	49.2	26.07	26.10	-29.5	22,658	-0.13%
2022/09/27	35.2	26.15	3	26.22	26.15	32.2	22,376	0.14%
2022/09/26	45.9	26.45	1.9	26.47	26.35	44.1	22,217	0.20%
2022/09/23	12.1	26.79	0	0.00	26.75	12.1	22,276	0.05%
2022/09/22	68.5	26.81	1	26.95	26.80	67.5	22,245	0.30%
2022/09/21	3.3	27.33	0	0.00	27.30	3.3	21,945	0.02%
2022/09/20	5.6	27.37	0	0.00	27.40	5.6	21,898	0.03%
2022/09/19	0	0.00	0.1	27.50	27.40	-0.1	21,916	0.00%
2022/09/16	14	27.38	0	0.00	27.40	14	21,998	0.06%
2022/09/15	1	27.50	1.3	27.54	27.55	-0.3	21,723	0.00%
2022/09/14	13.4	27.47	1	27.50	27.40	12.4	21,826	0.06%
2022/09/13	3	27.78	2	27.85	27.75	1	21,825	0.00%
2022/09/12	4.3	27.57	5.1	27.70	27.75	-0.9	21,909	0.00%
2022/09/08	15.1	27.44	0	0.00	27.50	15.1	22,215	0.07%
2022/09/07	15.2	27.38	3.3	27.37	27.30	11.9	22,493	0.05%
2022/09/06	3.4	27.78	14	27.84	27.80	-10.6	22,502	-0.05%
2022/09/05	14.5	27.54	5.5	27.58	27.55	9.1	22,607	0.04%
2022/09/02	7.9	27.65	3	27.63	27.60	4.9	22,677	0.02%
2022/09/01	33.4	27.70	1.5	27.87	27.65	31.9	22,680	0.14%
2022/08/31	4.5	27.78	10	28.01	28.20	-5.4	22,507	-0.02%
2022/08/30	7.3	27.63	0	0.00	27.65	7.3	22,279	0.03%
2022/08/29	7.2	27.64	0	0.00	27.70	7.2	22,262	0.03%
2022/08/26	2	28.05	3	27.95	28.00	-1	22,205	0.00%
2022/08/25	2	27.80	0	0.00	27.80	2	22,389	0.01%
2022/08/24	9	27.56	1	27.50	27.65	8	22,660	0.04%
2022/08/23	10.1	27.55	3	27.57	27.55	7.1	23,486	0.03%
2022/08/22	11.2	27.82	4	27.80	27.80	7.2	23,625	0.03%
2022/08/19	6	28.02	12	28.00	28.05	-6	23,772	-0.03%
2022/08/18	17.1	28.03	6	28.08	28.05	11.1	24,571	0.05%
2022/08/17	9.6	28.17	28	28.18	28.25	-18.4	24,592	-0.07%
2022/08/16	105.8	28.20	101	28.35	28.30	4.8	24,579	0.02%	大買/大賣/
2022/08/15	3	28.42	2.1	28.36	28.35	0.9	24,915	0.00%
2022/08/12	18.5	28.42	0	0.00	28.45	18.5	25,136	0.07%
2022/08/11	5	28.51	5	28.41	28.50	0	25,489	0.00%
2022/08/10	4	28.14	4	28.10	28.15	0	25,919	0.00%
2022/08/09	1.5	28.10	8	27.99	28.10	-6.5	26,201	-0.02%
2022/08/08	4.8	27.52	1	27.60	27.60	3.8	26,293	0.01%
2022/08/05	3	27.52	1	27.55	27.55	2	26,864	0.01%
2022/08/04	5.4	27.28	7	27.00	27.30	-1.6	27,340	-0.01%
2022/08/03	15.2	27.00	3	27.00	27.20	12.2	27,583	0.04%
2022/08/02	4	27.06	2	27.43	27.35	2	28,013	0.01%
2022/08/01	5	27.27	0	0.00	27.20	5	28,162	0.02%
2022/07/29	34	27.30	0.4	27.70	27.50	33.6	28,435	0.12%
2022/07/28	24.5	27.46	0	0.00	27.65	24.5	28,289	0.09%
2022/07/27	8	29.29	8	29.28	29.35	0	28,025	0.00%
2022/07/26	34.1	29.21	4.3	29.25	29.20	29.8	27,904	0.11%
2022/07/25	27.7	29.28	11.1	29.37	29.15	16.6	27,790	0.06%
2022/07/22	3.9	28.70	22	28.87	29.05	-18.2	27,909	-0.07%
2022/07/21	0.2	28.10	1.3	28.47	28.45	-1.1	27,922	0.00%
2022/07/20	9.4	28.18	0	0.00	27.85	9.4	27,933	0.03%
2022/07/19	12	27.73	0.5	27.95	27.85	11.5	27,927	0.04%
2022/07/18	1	28.00	1	27.80	28.00	0	28,027	0.00%
2022/07/15	3.5	27.05	0	0.00	27.20	3.5	27,870	0.01%
2022/07/14	13.2	27.38	1.3	27.35	27.40	11.9	27,967	0.04%
2022/07/13	8.1	27.04	8	27.14	27.10	0.1	27,947	0.00%
2022/07/12	33.4	26.55	66.7	26.62	26.50	-33.3	28,125	-0.12%
2022/07/11	36.1	27.30	216.1	27.29	27.05	-180.1	27,990	-0.64%	大賣/鉅額交易
2022/07/08	22.2	28.43	2	28.33	28.30	20.2	28,352	0.07%
2022/07/07	11.3	28.50	2	28.40	28.60	9.3	28,510	0.03%
2022/07/06	6.3	28.73	3	29.00	28.60	3.3	28,719	0.01%
2022/07/05	9	29.07	0.2	29.10	29.05	8.8	29,133	0.03%
2022/07/04	4.1	29.08	5	29.27	28.95	-0.9	29,590	0.00%
2022/07/01	4.6	29.08	29	29.11	29.10	-24.4	30,456	-0.08%
2022/06/30	7	29.04	4	29.10	29.00	3	30,507	0.01%
2022/06/29	2	29.38	35	29.57	29.40	-33	30,565	-0.11%
2022/06/28	0	0.00	17	29.61	29.70	-17	30,665	-0.06%
2022/06/27	7	29.85	23.3	29.88	29.70	-16.3	30,904	-0.05%
2022/06/24	2	29.70	7	29.69	29.65	-5	31,025	-0.02%
2022/06/23	0	0.00	4.6	29.33	29.40	-4.6	31,097	-0.01%
2022/06/22	13.1	28.98	3	28.95	28.95	10.1	30,976	0.03%
2022/06/21	6	29.39	5.1	29.28	29.50	0.9	30,840	0.00%
2022/06/20	16.3	29.38	7.4	29.28	29.00	8.8	30,838	0.03%
2022/06/17	15.1	29.03	1	29.35	29.10	14.1	30,830	0.05%
2022/06/16	2.1	29.65	14	29.65	29.50	-11.9	30,482	-0.04%
2022/06/15	42	29.08	0	0.00	29.15	42	30,603	0.14%
2022/06/14	1	29.25	0.2	29.20	29.45	0.8	30,745	0.00%
2022/06/13	12	28.89	2	28.90	28.90	10	30,810	0.03%
2022/06/10	0	0.00	1	29.25	29.15	-1	30,665	0.00%
2022/06/09	20.1	29.15	0	0.00	29.15	20.1	30,719	0.07%
2022/06/08	7	29.44	0	0.00	29.50	7	30,664	0.02%
2022/06/07	4.3	29.35	4	29.38	29.35	0.3	30,891	0.00%
2022/06/06	3	29.52	1	29.60	29.60	2	31,008	0.01%
2022/06/02	6	29.58	3	29.55	29.55	3	31,306	0.01%
2022/06/01	38.3	30.00	3	30.18	29.80	35.3	31,558	0.11%
2022/05/31	11	29.78	19	30.44	30.60	-8	31,353	-0.03%
2022/05/30	11	29.78	18	29.93	30.05	-7	30,566	-0.02%
2022/05/27	12	28.93	5	29.27	29.40	7	30,477	0.02%
2022/05/26	42.8	28.83	1	28.90	28.80	41.8	30,519	0.14%
2022/05/25	0.3	29.65	15.1	29.60	29.55	-14.8	30,243	-0.05%
2022/05/24	3.2	29.59	1	29.41	29.45	2.2	30,635	0.01%
2022/05/23	0.6	29.60	15.2	29.34	29.45	-14.6	30,589	-0.05%
2022/05/20	7	28.95	12.2	28.87	28.90	-5.2	30,556	-0.02%
2022/05/19	17	28.75	1	28.80	28.75	16	30,358	0.05%
2022/05/18	7.1	28.93	4.1	29.29	29.60	3	29,968	0.01%
2022/05/17	19.3	28.78	2.9	29.13	28.60	16.4	29,719	0.06%
2022/05/16	18.7	29.08	19.5	29.04	29.10	-0.9	29,628	0.00%
2022/05/13	40.1	29.27	3	29.33	29.45	37.1	29,513	0.13%
2022/05/12	58.2	29.73	14.3	29.60	29.50	43.9	29,045	0.15%
2022/05/11	10	30.61	9.2	30.60	30.65	0.9	28,676	0.00%
2022/05/10	15.3	29.75	21.1	30.07	30.35	-5.8	28,560	-0.02%
2022/05/09	31.7	30.90	21.2	30.89	30.70	10.5	28,178	0.04%
2022/05/06	26.3	31.53	3	31.77	31.80	23.3	28,159	0.08%
2022/05/05	11.1	32.13	6.7	32.44	32.10	4.5	28,325	0.02%
2022/05/04	11.1	32.54	3	32.45	32.40	8.1	28,119	0.03%
2022/05/03	56.2	32.85	3	32.80	32.70	53.2	28,203	0.19%
2022/04/29	0.1	33.50	19.2	33.56	33.85	-19.1	27,989	-0.07%
2022/04/28	2.1	33.30	4.2	33.18	33.30	-2.1	27,975	-0.01%
2022/04/27	2.1	33.06	8.5	33.06	33.20	-6.4	27,580	-0.02%
2022/04/26	5	33.21	8.1	33.20	33.45	-3.1	27,301	-0.01%
2022/04/25	16.1	32.29	0.9	32.58	32.45	15.2	26,959	0.06%
2022/04/22	12	32.79	12	32.65	33.00	0	26,784	0.00%
2022/04/21	1.1	32.25	4	32.10	32.20	-2.9	26,673	-0.01%
2022/04/20	12	32.06	14.9	31.94	32.50	-2.9	26,892	-0.01%
2022/04/19	13.2	32.18	19.6	32.10	32.15	-6.4	26,908	-0.02%
2022/04/18	26	32.09	15.2	32.19	32.20	10.9	26,963	0.04%
2022/04/15	13.2	33.34	0.3	33.55	33.30	12.9	26,415	0.05%
2022/04/14	33.8	33.91	21.3	33.81	33.35	12.4	26,342	0.05%
2022/04/13	9	35.27	64.7	35.29	35.25	-55.7	25,645	-0.22%
2022/04/12	9	35.01	8.8	35.04	35.15	0.2	25,441	0.00%
2022/04/11	27.4	35.44	21.5	35.09	35.35	6	25,024	0.02%
2022/04/08	13	34.02	31.5	34.47	34.85	-18.5	24,284	-0.08%
2022/04/07	55.3	34.35	48.6	34.40	33.75	6.7	23,842	0.03%
2022/04/06	7.7	33.61	43.4	33.49	34.05	-35.7	22,977	-0.16%
2022/04/01	8	32.89	19	33.03	33.00	-11	22,610	-0.05%
2022/03/31	2.1	33.00	23	33.08	33.05	-20.9	22,363	-0.09%
2022/03/30	3.3	32.85	14.3	32.83	32.85	-11	22,078	-0.05%
2022/03/29	14.3	32.10	1.4	32.43	32.30	12.9	21,769	0.06%
2022/03/28	9.1	31.64	1	31.90	32.10	8.1	21,517	0.04%
2022/03/25	2.1	31.77	21	31.70	31.80	-18.9	21,349	-0.09%
2022/03/24	3.1	31.70	7	31.70	31.80	-3.9	21,255	-0.02%
2022/03/23	3.2	31.55	10	31.65	31.70	-6.8	21,237	-0.03%
2022/03/22	2.3	31.21	18	31.33	31.40	-15.7	20,979	-0.07%
2022/03/21	0	31.15	17.4	31.20	31.15	-17.4	20,700	-0.08%
2022/03/18	4	31.13	0	0.00	31.05	4	20,610	0.02%
2022/03/17	16.1	31.20	27	31.17	30.90	-10.9	20,246	-0.05%
2022/03/16	32	30.51	18	30.41	30.50	14	19,838	0.07%
2022/03/15	0	0.00	10	30.00	30.10	-10	19,599	-0.05%
2022/03/14	9	30.03	21.7	30.02	30.05	-12.7	19,488	-0.07%
2022/03/11	1.2	29.90	6.2	29.94	29.95	-5	19,522	-0.03%
2022/03/10	8.2	29.68	44	29.73	29.90	-35.8	19,461	-0.18%
2022/03/09	15	28.96	30	29.00	28.80	-15	19,237	-0.08%
2022/03/08	43.4	28.79	6	28.94	28.95	37.4	19,069	0.20%
2022/03/07	18.7	29.07	1	29.05	29.20	17.7	18,755	0.09%
2022/03/04	20	29.54	4	29.64	29.70	16	18,877	0.08%
2022/03/03	7.3	29.91	9	29.94	29.95	-1.7	18,961	-0.01%
2022/03/02	0.3	29.90	0.2	29.85	29.90	0.1	19,008	0.00%
2022/03/01	7	29.48	6.3	29.89	29.80	0.7	18,859	0.00%
2022/02/25	18.7	29.37	30.4	29.27	29.45	-11.6	19,000	-0.06%
2022/02/24	73.5	29.50	0.2	29.50	29.60	73.3	18,467	0.40%
2022/02/23	2.1	29.95	9	30.02	30.00	-6.9	18,052	-0.04%
2022/02/22	27	29.89	20	29.85	30.00	7	18,132	0.04%
2022/02/21	4.3	30.11	10	30.15	30.20	-5.7	17,846	-0.03%
2022/02/18	4	30.41	22.1	30.30	30.35	-18.1	17,825	-0.10%
2022/02/17	3.1	30.50	15	30.54	30.50	-11.9	17,913	-0.07%
2022/02/16	2	30.60	12.5	30.44	30.65	-10.5	17,857	-0.06%
2022/02/15	21	30.27	0	0.00	30.25	21	17,736	0.12%
2022/02/14	1.8	30.22	2	30.25	30.35	-0.2	18,057	0.00%
2022/02/11	1	30.30	1	30.10	30.40	0	18,304	0.00%
2022/02/10	1	30.20	5.4	30.26	30.30	-4.4	18,248	-0.02%
2022/02/09	3	30.20	44.2	30.22	30.35	-41.2	18,159	-0.23%
2022/02/08	17	30.06	1	30.10	30.10	16	17,802	0.09%
2022/02/07	4.3	29.67	35	29.50	29.95	-30.7	17,460	-0.18%
2022/01/26	1	29.00	3	28.95	29.00	-2	16,923	-0.01%
2022/01/25	7	28.47	13	28.67	28.85	-6	16,852	-0.04%
2022/01/24	8.1	28.55	11.9	28.59	28.85	-3.8	16,611	-0.02%
2022/01/21	11.7	28.72	10.3	28.72	28.85	1.4	16,652	0.01%
2022/01/20	5.2	28.86	13	28.94	28.95	-7.8	16,580	-0.05%
2022/01/19	8	29.03	3	29.00	29.00	5	16,539	0.03%
2022/01/18	7	29.29	7.2	29.22	29.20	-0.2	16,580	0.00%
2022/01/17	26.7	29.15	2.3	29.21	29.20	24.4	16,515	0.15%
2022/01/14	9.8	29.33	29	29.51	29.50	-19.2	16,375	-0.12%
2022/01/13	15.3	29.64	24.2	29.63	29.90	-9	16,353	-0.05%
2022/01/12	15.3	29.32	64.2	29.36	29.40	-48.9	16,038	-0.30%
2022/01/11	9.1	28.94	2.2	29.22	29.30	6.9	15,830	0.04%
2022/01/07	31.2	28.93	10	28.97	28.95	21.2	15,599	0.14%
2022/01/06	5	28.20	17.1	28.48	28.55	-12.1	15,267	-0.08%
2022/01/05	1	28.15	40.3	28.19	28.20	-39.3	14,964	-0.26%
2022/01/04	5.5	28.05	10	28.08	28.10	-4.5	15,078	-0.03%
2022/01/03	8.2	28.14	10.3	28.05	28.00	-2.1	15,109	-0.01%
2021/12/30	0	28.00	16	28.10	28.05	-16	15,184	-0.11%
2021/12/29	0	0.00	10	28.05	28.05	-10	15,235	-0.07%
2021/12/28	1	28.00	27	27.95	28.00	-26	15,216	-0.17%
2021/12/27	2	27.90	1	27.95	27.95	1	15,232	0.01%
2021/12/24	2	27.95	0	0.00	27.95	2	15,526	0.01%
2021/12/23	5	27.90	0	0.00	27.90	5	15,713	0.03%
2021/12/22	8	27.85	0	0.00	27.90	8	15,935	0.05%
2021/12/21	1	27.80	3	27.87	27.95	-2	15,970	-0.01%
2021/12/20	7.5	27.75	2	27.75	27.80	5.5	16,105	0.03%
2021/12/17	0.1	27.90	6	27.98	28.00	-5.9	16,162	-0.04%
2021/12/15	5.1	27.69	0	0.00	27.70	5.1	16,649	0.03%
2021/12/14	6	27.66	0	0.00	27.75	6	17,018	0.04%
2021/12/13	5	27.91	20.5	27.95	27.85	-15.5	17,039	-0.09%
2021/12/10	0	27.95	0	0.00	27.95	0	16,974	0.00%
2021/12/09	3	27.92	13	27.99	28.00	-10	17,054	-0.06%
2021/12/08	3	28.00	20	28.00	28.00	-17	17,096	-0.10%
2021/12/07	4	27.90	64.6	27.88	28.00	-60.6	17,150	-0.35%
2021/12/06	0.4	27.90	27.5	27.86	27.90	-27.1	17,161	-0.16%
2021/12/03	5	27.82	2.7	27.82	27.85	2.3	17,375	0.01%
2021/12/02	1	27.45	23	27.64	27.70	-22	17,391	-0.13%
2021/12/01	1	27.15	4	27.18	27.55	-3	17,536	-0.02%
2021/11/30	18.9	27.29	0	0.00	26.95	18.9	17,713	0.11%
2021/11/29	46.4	27.29	21.4	27.16	27.20	24.9	17,555	0.14%
2021/11/26	4	27.53	0	0.00	27.60	4	18,159	0.02%
2021/11/25	1	27.85	1	27.85	27.90	0	19,582	0.00%
2021/11/24	2	27.95	37.1	27.96	28.00	-35.1	20,638	-0.17%
2021/11/23	7.3	27.32	5	27.35	27.40	2.3	21,097	0.01%
2021/11/22	11.2	27.38	15	27.32	27.50	-3.8	21,440	-0.02%
2021/11/19	11.4	27.75	13.3	27.75	27.65	-1.9	21,606	-0.01%
2021/11/18	6.3	27.89	2	27.90	27.95	4.3	22,181	0.02%
2021/11/17	3.5	27.86	6.5	27.90	27.95	-3	22,368	-0.01%
2021/11/16	5.9	27.87	1	27.90	27.90	4.9	22,525	0.02%
2021/11/15	3	27.83	12.2	27.88	27.95	-9.2	22,819	-0.04%
2021/11/12	15.2	27.54	6.3	27.73	27.60	8.9	22,868	0.04%
2021/11/11	25	27.61	28	27.54	27.75	-3	23,019	-0.01%
2021/11/10	9	27.32	23.6	27.31	27.35	-14.6	22,766	-0.06%
2021/11/09	7.1	26.85	3	26.85	27.00	4.1	22,490	0.02%
2021/11/08	6.2	26.89	2.1	26.85	26.90	4.1	22,524	0.02%
2021/11/05	1	26.70	0	0.00	26.80	1	22,508	0.00%
2021/11/04	6	26.74	5	26.70	26.70	1	22,650	0.00%
2021/11/03	4	26.70	1.7	26.66	26.70	2.3	22,821	0.01%
2021/11/02	10.1	26.70	3	26.67	26.70	7.1	22,957	0.03%
2021/11/01	1	26.70	11.8	26.78	26.65	-10.8	23,062	-0.05%
2021/10/29	4.5	26.49	20	26.35	26.55	-15.5	23,108	-0.07%
2021/10/28	3	26.67	0	0.00	26.60	3	22,959	0.01%
2021/10/27	0	0.00	37	26.70	26.75	-37	23,112	-0.16%
2021/10/26	23	26.64	8.3	26.58	26.65	14.7	23,197	0.06%
2021/10/25	3.2	26.35	2.3	26.40	26.35	0.9	23,185	0.00%
2021/10/22	0	0.00	3.1	26.50	26.45	-3.1	23,368	-0.01%
2021/10/21	0	0.00	1	26.45	26.50	-1	23,477	0.00%
2021/10/20	0	0.00	6.8	26.30	26.30	-6.8	23,426	-0.03%
2021/10/19	0	0.00	0.2	26.25	26.25	-0.2	23,572	0.00%
2021/10/18	1	26.20	6.6	26.20	26.20	-5.6	23,748	-0.02%
2021/10/15	2.8	26.13	4.5	26.20	26.20	-1.7	23,849	-0.01%
2021/10/14	4.3	26.08	4	26.25	26.10	0.3	23,979	0.00%
2021/10/13	1	26.15	0.3	26.20	26.15	0.7	24,116	0.00%
2021/10/12	24.1	26.07	2.3	26.07	26.15	21.7	24,346	0.09%
2021/10/08	11.4	26.03	21.2	26.00	26.00	-9.8	24,156	-0.04%
2021/10/07	4	26.19	79	26.23	26.25	-75	24,320	-0.31%
2021/10/06	7	25.95	0	0.00	26.05	7	24,491	0.03%
2021/10/05	15	25.96	12.3	25.90	25.90	2.7	24,529	0.01%
2021/10/04	3.1	26.00	7.8	26.01	26.00	-4.8	24,580	-0.02%
2021/10/01	36.1	26.04	1.6	26.18	26.10	34.6	24,614	0.14%
2021/09/30	12.2	26.25	20	26.18	26.30	-7.8	24,461	-0.03%
2021/09/29	5.3	26.21	10	26.20	26.35	-4.7	24,349	-0.02%
2021/09/28	3.1	26.30	18.6	26.35	26.40	-15.5	24,262	-0.06%
2021/09/27	0.1	26.45	257	26.40	26.40	-257	24,322	-1.06%	大賣/鉅額交易
2021/09/24	3	26.33	0.1	26.45	26.30	2.9	24,287	0.01%
2021/09/23	2	26.19	0	0.00	26.25	2	24,375	0.01%
2021/09/22	27	25.91	20	25.88	25.90	7	24,477	0.03%
2021/09/17	22	26.31	1	26.40	26.25	21	24,030	0.09%
2021/09/16	1.2	26.26	1	26.30	26.35	0.2	23,797	0.00%
2021/09/15	5.1	26.31	0	0.00	26.30	5.1	23,745	0.02%
2021/09/14	0.1	26.40	6.2	26.35	26.35	-6.1	23,843	-0.03%
2021/09/13	203.7	26.30	7.3	26.30	26.30	196.4	23,811	0.82%	大買/鉅額交易
2021/09/10	2.1	26.20	3.2	26.26	26.30	-1.1	23,932	0.00%
2021/09/09	1.5	26.17	22.5	26.21	26.25	-21	24,207	-0.09%
2021/09/08	1.3	26.25	7	26.26	26.25	-5.7	24,179	-0.02%
2021/09/07	3	26.12	0	0.00	26.25	3	24,088	0.01%
2021/09/06	2.1	26.27	6	26.25	26.25	-3.9	23,993	-0.02%
2021/09/03	16.1	26.24	7.1	26.30	26.30	9	23,818	0.04%
2021/09/02	6.1	26.08	8	26.23	26.25	-1.9	23,598	-0.01%
2021/09/01	142.1	26.06	2.9	26.08	26.05	139.2	23,230	0.60%	大買/鉅額交易
2021/08/31	39.6	26.09	15	26.25	26.60	24.6	22,507	0.11%
2021/08/30	38.8	27.82	28.7	27.83	27.85	10.1	20,942	0.05%
2021/08/27	18	27.66	16.7	27.54	27.70	1.3	19,846	0.01%
2021/08/26	35.2	27.36	3	27.35	27.40	32.2	19,041	0.17%
2021/08/25	0.9	27.30	2	27.35	27.35	-1.1	18,798	-0.01%
2021/08/24	17	27.04	11	27.01	27.30	6	18,566	0.03%
2021/08/23	2	26.88	1	26.85	26.90	1	17,996	0.01%
2021/08/20	6	26.88	3.4	26.91	26.85	2.7	17,928	0.01%
2021/08/19	6	26.94	33	26.87	26.95	-27	18,302	-0.15%
2021/08/18	0	0.00	76	26.98	27.00	-76	17,916	-0.42%
2021/08/17	11	26.75	2	26.78	26.95	9	17,749	0.05%
2021/08/16	9.1	26.66	10.1	26.70	26.70	-1	17,505	-0.01%
2021/08/13	3	26.90	4.4	26.89	26.95	-1.4	17,345	-0.01%
2021/08/12	3	26.95	7.2	26.98	27.00	-4.1	17,308	-0.02%
2021/08/11	2	26.95	9	26.93	27.00	-7	17,244	-0.04%
2021/08/10	3	26.83	0.7	27.00	27.00	2.4	17,443	0.01%
2021/08/09	135	26.85	0	0.00	26.90	135	18,082	0.75%	大買/鉅額交易
2021/08/06	0	0.00	5	26.90	26.85	-5	18,103	-0.03%
2021/08/05	6	26.85	9.1	26.88	26.90	-3.1	18,629	-0.02%
2021/08/04	5	26.90	5.2	26.90	26.90	-0.2	20,131	0.00%
2021/08/03	5	26.85	13	26.89	26.95	-8	20,465	-0.04%
2021/08/02	1	26.80	40.2	26.72	26.90	-39.2	20,712	-0.19%
2021/07/30	8	26.61	10	26.59	26.50	-2	20,574	-0.01%
2021/07/29	1	26.50	23	26.50	26.60	-22	20,545	-0.11%
2021/07/28	1.1	26.40	5.6	26.44	26.50	-4.5	20,655	-0.02%
2021/07/27	2	26.48	3.1	26.50	26.50	-1.1	21,197	-0.01%
2021/07/26	25.1	26.55	2.1	26.55	26.50	22.9	21,430	0.11%
2021/07/23	0	0.00	8.2	26.54	26.60	-8.2	21,524	-0.04%
2021/07/22	5.2	26.40	11	26.37	26.45	-5.9	21,421	-0.03%
2021/07/21	10.8	26.33	1	26.30	26.35	9.8	21,320	0.05%
2021/07/20	12	26.40	23	26.45	26.40	-11	21,381	-0.05%
2021/07/19	14	26.30	29.2	26.37	26.40	-15.2	21,433	-0.07%
2021/07/16	1	26.35	2.2	26.41	26.50	-1.2	21,724	-0.01%
2021/07/15	0	0.00	12	26.36	26.35	-12	21,674	-0.06%
2021/07/14	5	26.17	2.7	26.27	26.30	2.3	21,797	0.01%
2021/07/13	1	26.20	19.7	26.25	26.25	-18.7	21,942	-0.09%
2021/07/12	1	26.25	12.2	26.25	26.25	-11.2	22,083	-0.05%
2021/07/09	10	26.04	15	26.10	26.20	-5	22,478	-0.02%
2021/07/08	23	26.12	3.3	26.15	26.20	19.7	22,743	0.09%
2021/07/07	10	26.10	3.4	26.12	26.15	6.6	22,891	0.03%
2021/07/06	0	0.00	2	26.20	26.15	-2	23,074	-0.01%
2021/07/05	17	26.04	4.3	26.03	26.05	12.7	23,161	0.05%
2021/07/02	9	25.99	0.3	26.00	26.00	8.7	23,201	0.04%
2021/07/01	58.4	26.01	0	0.00	26.00	58.4	23,204	0.25%
2021/06/30	7.9	26.24	9.3	26.28	26.30	-1.4	23,240	-0.01%
2021/06/29	8.6	26.11	1	26.15	26.15	7.6	23,187	0.03%
2021/06/28	2	26.23	3.4	26.22	26.25	-1.4	23,308	-0.01%
2021/06/25	0	0.00	125.6	26.15	26.15	-125.6	23,499	-0.53%	大賣/鉅額交易
2021/06/24	0	0.00	3.4	25.95	25.95	-3.4	23,579	-0.01%
2021/06/23	1	25.70	12.2	25.81	25.90	-11.2	23,683	-0.05%
2021/06/22	9	25.45	2.2	25.50	25.40	6.8	23,735	0.03%
2021/06/21	11.4	25.42	2	25.43	25.45	9.4	23,739	0.04%
2021/06/18	17.2	25.54	0	0.00	25.50	17.2	23,754	0.07%
2021/06/17	23	25.55	5.3	25.65	25.65	17.7	23,584	0.08%
2021/06/16	23	25.68	51	25.65	25.60	-28	23,962	-0.12%
2021/06/15	4.3	25.70	0.3	25.85	25.75	4	23,927	0.02%
2021/06/11	1.1	25.76	0	25.85	25.80	1.1	24,103	0.00%
2021/06/10	3	25.77	3.2	25.87	25.85	-0.2	24,358	0.00%
2021/06/09	10.1	25.73	4	25.76	25.70	6.1	24,614	0.02%
2021/06/08	2	25.80	13	25.86	25.95	-11	24,734	-0.04%
2021/06/07	3.6	25.78	0	0.00	25.90	3.6	25,064	0.01%
2021/06/04	5	25.90	0	0.00	25.95	5	25,575	0.02%
2021/06/03	8.7	25.91	2	25.95	25.95	6.7	26,131	0.03%
2021/06/02	17	25.99	43	25.92	26.00	-26	26,310	-0.10%
2021/06/01	2	25.60	5	25.74	25.90	-3	26,357	-0.01%
2021/05/31	2	25.58	5.2	25.61	25.55	-3.2	26,612	-0.01%
2021/05/28	5	25.37	0	0.00	25.40	5	26,718	0.02%
2021/05/27	7.1	25.37	11	25.40	25.30	-3.9	26,841	-0.01%
2021/05/26	4	25.43	3	25.50	25.55	1	27,010	0.00%
2021/05/25	17	25.45	13.2	25.38	25.40	3.8	27,379	0.01%
2021/05/24	23	25.30	6	25.27	25.25	17	27,482	0.06%
2021/05/21	21	25.44	2.2	25.46	25.45	18.8	27,796	0.07%
2021/05/20	8	25.24	3	25.25	25.25	5	27,902	0.02%
2021/05/19	4	25.45	10.2	25.54	25.40	-6.2	27,954	-0.02%
2021/05/18	6	25.53	17.8	25.52	25.60	-11.8	28,091	-0.04%
2021/05/17	25.1	24.92	45	24.94	24.95	-19.9	28,481	-0.07%
2021/05/14	8	25.52	21	25.50	25.55	-13	27,862	-0.05%
2021/05/13	32	25.24	23	25.33	25.35	9	27,860	0.03%
2021/05/12	52.7	25.22	20	25.81	25.40	32.7	27,438	0.12%
2021/05/11	32.3	26.44	42	26.50	26.25	-9.8	26,033	-0.04%
2021/05/10	7	26.79	37	26.67	26.80	-30	25,839	-0.12%
2021/05/07	17	26.58	6.5	26.60	26.65	10.5	26,540	0.04%
2021/05/06	0	0.00	1	26.60	26.60	-1	26,979	0.00%
2021/05/05	20	26.26	12	26.23	26.30	8	27,096	0.03%
2021/05/04	26.1	26.19	56	26.40	26.25	-29.9	27,266	-0.11%
2021/05/03	8.2	26.65	7	26.81	26.60	1.2	26,904	0.00%
2021/04/29	2	26.80	2	26.85	26.95	0	27,035	0.00%
2021/04/28	13.4	26.89	2	26.88	26.95	11.4	27,148	0.04%
2021/04/27	5	26.88	2	26.95	27.00	3	27,701	0.01%
2021/04/26	5	26.95	4	26.89	27.00	1	27,763	0.00%
2021/04/23	8	26.58	11	26.71	26.80	-3	27,879	-0.01%
2021/04/22	14.2	26.89	55	26.82	26.85	-40.9	27,868	-0.15%
2021/04/21	1.2	27.01	3.3	27.10	27.00	-2.1	27,647	-0.01%
2021/04/20	22.2	27.19	3.2	27.17	27.20	19	27,540	0.07%
2021/04/19	6.9	27.17	5.9	27.01	27.25	1	27,496	0.00%
2021/04/16	11.1	26.83	10	26.82	26.95	1.1	27,294	0.00%
2021/04/15	5	26.70	20.2	26.72	26.90	-15.2	27,286	-0.06%
2021/04/14	11	26.33	12.2	26.30	26.35	-1.2	26,924	0.00%
2021/04/13	72	26.25	8	26.28	26.25	64	26,728	0.24%
2021/04/12	48.5	26.13	1	26.10	26.20	47.5	26,557	0.18%
2021/04/09	3.1	26.18	6	26.23	26.15	-2.9	26,466	-0.01%
2021/04/08	2.6	26.12	3	26.15	26.20	-0.4	26,487	0.00%
2021/04/07	1.2	26.11	16	26.14	26.15	-14.8	26,720	-0.06%
2021/04/06	18.4	26.10	1	26.10	26.10	17.4	26,731	0.07%
2021/04/01	2.6	26.08	4	26.08	26.10	-1.4	26,703	-0.01%
2021/03/31	7	26.10	0.1	26.15	26.10	6.9	26,666	0.03%
2021/03/30	3.5	26.11	0	0.00	26.20	3.5	26,416	0.01%
2021/03/29	3	26.15	12	26.20	26.20	-9	26,210	-0.03%
2021/03/26	11.6	26.08	16	26.10	26.20	-4.4	26,057	-0.02%
2021/03/25	3.2	26.05	13.1	25.98	26.05	-9.9	25,970	-0.04%
2021/03/24	2.6	26.00	24	26.00	26.00	-21.4	25,933	-0.08%
2021/03/23	6.2	25.95	1	26.00	25.90	5.2	26,008	0.02%
2021/03/22	10.1	25.90	1	25.95	25.95	9.1	25,951	0.04%
2021/03/19	10.1	25.96	26.3	26.00	26.05	-16.2	26,046	-0.06%
2021/03/18	23	26.10	4.6	26.08	26.10	18.4	25,737	0.07%
2021/03/17	9	26.09	28.2	26.15	26.00	-19.2	25,731	-0.07%
2021/03/16	23	26.17	23.3	26.16	26.20	-0.3	25,656	0.00%
2021/03/15	2.3	26.07	5.2	26.03	26.10	-2.8	25,622	-0.01%
2021/03/12	21	25.89	2	25.88	25.95	19	25,843	0.07%
2021/03/11	55.4	26.01	22	26.00	25.90	33.4	25,925	0.13%
2021/03/10	4	26.05	38	25.98	26.00	-34	25,775	-0.13%
2021/03/09	12	25.56	83.2	25.49	25.70	-71.2	25,339	-0.28%
2021/03/08	2	25.20	64	25.38	25.15	-62	25,064	-0.25%
2021/03/05	2.1	25.13	2	25.10	25.05	0.1	25,058	0.00%
2021/03/04	19	25.01	0	0.00	25.10	19	25,593	0.07%
2021/03/03	2	25.28	13	25.25	25.25	-11	25,461	-0.04%
2021/03/02	18	25.28	5.5	25.48	25.15	12.5	25,283	0.05%
2021/02/26	8	25.27	25	25.26	25.25	-17	25,295	-0.07%
2021/02/25	11	25.51	31	25.52	25.75	-20	24,685	-0.08%
2021/02/24	53	25.42	24	25.40	25.35	29	24,484	0.12%
2021/02/23	66	25.03	29	25.13	25.25	37	24,729	0.15%
2021/02/22	5	24.89	39.2	24.95	24.85	-34.2	24,809	-0.14%
2021/02/19	36.1	24.75	3	24.88	24.90	33.1	25,091	0.13%
2021/02/18	83	24.95	16	24.89	24.90	67	25,108	0.27%
2021/02/17	5	24.41	30	24.56	24.70	-25	25,169	-0.10%
2021/02/05	17	24.04	6.2	24.10	24.10	10.8	24,668	0.04%
2021/02/04	7	23.90	13	23.93	24.00	-6	24,738	-0.02%
2021/02/03	29.5	24.02	4	24.00	23.95	25.5	25,528	0.10%
2021/02/02	27.1	24.08	57.4	24.05	24.10	-30.3	25,657	-0.12%
2021/02/01	18.3	23.68	21	23.85	23.90	-2.7	25,792	-0.01%
2021/01/29	64.3	23.83	0	0.00	23.60	64.3	25,749	0.25%
2021/01/28	63.2	24.02	41.2	24.05	24.00	21.9	24,919	0.09%
2021/01/27	12	24.25	7.8	24.21	24.20	4.2	24,495	0.02%
2021/01/26	27	24.13	14.5	24.10	24.10	12.5	24,330	0.05%
2021/01/25	23	24.21	2.2	24.19	24.25	20.8	24,011	0.09%
2021/01/22	34	24.33	123.1	24.31	24.30	-89.1	24,061	-0.37%	大賣/
2021/01/21	36	24.52	274	24.57	24.50	-238	23,998	-0.99%	大賣/鉅額交易
2021/01/20	33	24.70	78	24.65	24.55	-45	23,734	-0.19%
2021/01/19	10	24.87	10	24.90	24.90	0	23,204	0.00%
2021/01/18	12	24.91	9	24.85	24.90	3	23,246	0.01%
2021/01/15	21.7	25.10	10	25.05	25.00	11.7	23,093	0.05%
2021/01/14	22	25.20	11.2	25.21	25.20	10.8	23,056	0.05%
2021/01/13	3.3	25.30	11	25.35	25.30	-7.7	23,141	-0.03%
2021/01/12	15.4	25.31	35.1	25.26	25.30	-19.7	23,295	-0.08%
2021/01/11	4	25.43	23.4	25.40	25.50	-19.4	23,462	-0.08%
2021/01/08	3	25.12	36.2	25.19	25.50	-33.2	23,573	-0.14%
2021/01/07	6	25.17	106	25.15	25.20	-100	23,465	-0.43%	大賣/
2021/01/06	24	25.13	28	25.20	25.20	-4	23,392	-0.02%
2021/01/05	9	25.22	15.1	25.24	25.30	-6.1	23,250	-0.03%
2021/01/04	3.1	25.41	0	0.00	25.35	3.1	23,389	0.01%
2020/12/31	4	25.44	8	25.46	25.55	-4	23,478	-0.02%
2020/12/30	5	25.05	18	25.52	25.70	-13	23,358	-0.06%
2020/12/29	13	24.93	12	24.98	25.00	1	23,076	0.00%
2020/12/28	11	24.94	1	24.95	24.95	10	23,218	0.04%
2020/12/25	3.1	24.97	4	25.05	25.00	-0.9	23,198	0.00%
2020/12/24	8.1	25.00	22.3	25.00	24.95	-14.3	23,221	-0.06%
2020/12/23	17	24.99	0	0.00	24.95	17	23,360	0.07%
2020/12/22	6.2	25.17	1	25.15	25.00	5.2	23,614	0.02%
2020/12/21	0	0.00	51	25.15	25.30	-51	24,413	-0.21%
2020/12/18	22.1	25.34	0	0.00	25.15	22.1	24,630	0.09%
2020/12/17	0.5	25.30	3	25.37	25.30	-2.5	25,044	-0.01%
2020/12/16	6	25.15	2.5	25.15	25.25	3.5	25,276	0.01%
2020/12/15	42.1	24.88	6	24.90	24.85	36.1	25,416	0.14%
2020/12/14	78	25.04	3	25.05	25.00	75	25,176	0.30%
2020/12/11	3.6	25.09	50	25.20	25.10	-46.4	25,001	-0.19%
2020/12/10	38.1	25.01	5	25.06	25.00	33.1	24,867	0.13%
2020/12/09	74.3	25.08	33.7	25.03	25.10	40.6	24,773	0.16%
2020/12/08	24.2	24.97	20.5	25.00	25.05	3.7	24,550	0.02%
2020/12/07	38.1	25.21	7.2	25.19	25.15	30.9	24,111	0.13%
2020/12/04	1.1	25.30	2.1	25.30	25.40	-1	24,198	0.00%
2020/12/03	4.1	25.21	0	0.00	25.25	4.1	24,136	0.02%
2020/12/02	77	25.16	1.1	25.21	25.30	75.9	24,269	0.31%
2020/12/01	10.2	25.22	0	0.00	25.30	10.2	24,275	0.04%
2020/11/30	31	25.31	6	25.35	25.15	25	24,224	0.10%
2020/11/27	8.1	25.41	10	25.40	25.45	-1.9	24,017	-0.01%
2020/11/26	1.5	25.53	0	0.00	25.55	1.5	24,056	0.01%
2020/11/25	7.4	25.51	4	25.61	25.40	3.4	24,236	0.01%
2020/11/24	6.1	25.64	1.1	25.70	25.75	5	24,014	0.02%
2020/11/23	20.5	25.55	10	25.56	25.60	10.5	23,973	0.04%
2020/11/20	37.2	25.35	20	25.40	25.35	17.2	23,919	0.07%
2020/11/19	37.8	25.55	1	25.55	25.65	36.8	23,463	0.16%
2020/11/18	31.1	25.85	8	25.83	25.85	23.1	23,071	0.10%
2020/11/17	16.1	26.06	3.1	26.05	26.10	13	22,736	0.06%
2020/11/16	16	26.23	16.5	26.22	26.15	-0.5	23,108	0.00%
2020/11/13	2	25.95	54	26.05	26.10	-52	23,188	-0.22%
2020/11/12	18.7	26.09	8.5	26.18	26.15	10.2	23,264	0.04%
2020/11/11	49	26.19	32.2	26.28	26.50	16.8	23,204	0.07%
2020/11/10	3.5	25.79	17.4	25.77	25.80	-13.9	22,260	-0.06%
2020/11/09	20	25.45	10.1	25.36	25.45	10	21,970	0.05%
2020/11/06	10.5	25.22	9.1	25.19	25.30	1.4	21,709	0.01%
2020/11/05	49.1	25.01	5	25.01	25.05	44.1	21,637	0.20%
2020/11/04	8.6	24.94	9	24.96	24.85	-0.4	21,638	0.00%
2020/11/03	10	24.80	2	24.75	24.90	8	21,556	0.04%
2020/11/02	2.8	24.34	3	24.45	24.60	-0.2	21,661	0.00%
2020/10/30	24.3	24.23	3	24.30	24.30	21.3	21,827	0.10%
2020/10/29	28.7	24.40	41	24.35	24.35	-12.3	21,638	-0.06%
2020/10/28	10.5	24.64	0	0.00	24.70	10.5	21,705	0.05%
2020/10/27	21.6	24.78	4	24.75	24.75	17.6	21,812	0.08%
2020/10/26	25.4	24.85	0	0.00	24.95	25.4	22,009	0.12%
2020/10/23	7	24.75	1.5	24.75	24.75	5.5	22,506	0.02%
2020/10/22	14.2	24.58	1	24.65	24.80	13.2	25,008	0.05%
2020/10/21	42	24.56	22	24.56	24.50	20	26,046	0.08%
2020/10/20	19.5	24.60	7	24.61	24.70	12.5	26,460	0.05%
2020/10/19	13	24.86	151	24.80	24.75	-138	26,540	-0.52%	大賣/鉅額交易
2020/10/16	21	24.92	0	0.00	24.90	21	26,756	0.08%
2020/10/15	42	25.00	0	0.00	25.05	42	26,830	0.16%
2020/10/14	11.4	25.11	10	25.10	25.15	1.4	26,846	0.01%
2020/10/13	6	25.14	6	25.19	25.15	0	27,029	0.00%
2020/10/12	3	25.18	3	25.15	25.35	0	27,217	0.00%
2020/10/08	22	25.34	6	25.34	25.35	16	27,219	0.06%
2020/10/07	8.3	25.68	35	25.69	25.60	-26.8	27,207	-0.10%
2020/10/06	1	25.80	3	25.77	25.75	-2	27,617	-0.01%
2020/10/05	16	25.45	0	0.00	25.45	16	27,813	0.06%
2020/09/30	29	25.74	3	25.85	25.60	26	27,790	0.09%
2020/09/29	17	25.84	0	0.00	25.80	17	27,958	0.06%
2020/09/28	10.6	25.74	14	25.79	25.90	-3.4	28,192	-0.01%
2020/09/25	27	25.22	77	25.21	25.30	-50	28,384	-0.18%
2020/09/24	75	24.97	15	25.01	24.90	60	28,287	0.21%
2020/09/23	26	25.56	39.2	25.54	25.55	-13.2	27,546	-0.05%
2020/09/22	45	25.70	2.5	25.70	25.60	42.5	27,331	0.16%
2020/09/21	28	26.09	4.4	26.16	26.05	23.6	27,043	0.09%
2020/09/18	10.4	26.45	16	26.55	26.40	-5.6	26,918	-0.02%
2020/09/17	22	26.53	20.4	26.60	26.60	1.6	26,755	0.01%
2020/09/16	3	26.60	0	0.00	26.70	3	26,831	0.01%
2020/09/15	6.5	26.57	0.2	26.65	26.60	6.3	26,935	0.02%
2020/09/14	3	26.57	20	26.58	26.60	-17	27,256	-0.06%
2020/09/11	0	0.00	9.6	26.65	26.70	-9.6	27,304	-0.04%
2020/09/10	10	26.64	15	26.70	26.70	-5	27,557	-0.02%
2020/09/09	28.3	26.49	17	26.43	26.60	11.3	27,873	0.04%
2020/09/08	5.6	26.55	1	26.60	26.60	4.6	27,947	0.02%
2020/09/07	10	26.56	0	0.00	26.70	10	28,718	0.03%
2020/09/04	26	26.70	8.3	26.68	26.65	17.7	29,062	0.06%
2020/09/03	47	26.82	10.6	26.86	26.85	36.4	29,103	0.13%
2020/09/02	53.2	26.88	16.2	26.88	26.90	37	29,261	0.13%
2020/09/01	4	27.06	1	27.10	27.20	3	29,059	0.01%
2020/08/31	9	27.14	25	27.19	27.20	-16	29,157	-0.05%
2020/08/28	6	27.20	25.1	27.20	27.20	-19	29,474	-0.06%
2020/08/27	16	27.25	10	27.25	27.20	6	29,939	0.02%
2020/08/26	4	27.25	24.6	27.26	27.35	-20.6	30,396	-0.07%
2020/08/25	0	0.00	3	27.30	27.25	-3	30,506	-0.01%
2020/08/24	10	27.15	0	0.00	27.05	10	31,756	0.03%
2020/08/21	26	27.31	4	27.30	27.40	22	32,195	0.07%
2020/08/20	24	26.99	21	26.95	27.05	3	32,276	0.01%
2020/08/19	35	27.86	43	27.78	27.55	-8	32,031	-0.02%
2020/08/18	0	0.00	23	27.32	27.50	-23	31,835	-0.07%
2020/08/17	2.3	26.96	18	27.09	27.10	-15.7	32,140	-0.05%
2020/08/14	13	26.89	10	26.89	26.95	3	32,209	0.01%
2020/08/13	5	26.94	4	26.98	27.00	1	32,374	0.00%
2020/08/12	4	26.84	9	26.80	26.85	-5	32,598	-0.02%
2020/08/11	3	26.92	11	26.93	26.85	-8	32,816	-0.02%
2020/08/10	42	26.88	0	0.00	26.85	42	32,858	0.13%
2020/08/07	3	26.95	0	0.00	26.90	3	32,913	0.01%
2020/08/06	14	26.91	2	26.90	27.00	12	33,007	0.04%
2020/08/05	28	26.95	0	0.00	26.90	28	33,092	0.08%
2020/08/04	4	27.01	11	26.98	27.10	-7	33,189	-0.02%
2020/08/03	37	26.88	6.4	26.81	26.80	30.6	33,177	0.09%
2020/07/31	5	27.16	4	27.19	27.10	1	32,897	0.00%
2020/07/30	10	27.08	41.4	27.15	27.25	-31.4	32,868	-0.10%
2020/07/29	69.6	27.38	11	27.23	27.20	58.6	32,705	0.18%
2020/07/28	199	26.53	141.3	26.60	26.95	57.7	32,413	0.18%	大買/大賣/
2020/07/27	47.5	28.95	20.5	28.97	28.95	27	30,383	0.09%
2020/07/24	187	28.95	8.1	28.91	28.95	178.9	29,551	0.61%	大買/鉅額交易
2020/07/23	18	29.09	7	29.14	29.10	11	29,042	0.04%
2020/07/22	95	29.15	37	29.09	29.20	58	28,988	0.20%
2020/07/21	5	29.24	2	29.23	29.25	3	28,612	0.01%
2020/07/20	4	29.19	32.2	29.16	29.25	-28.2	28,624	-0.10%
2020/07/17	9	29.22	74	29.22	29.15	-65	28,770	-0.23%
2020/07/16	3	28.93	18	28.99	28.95	-15	29,162	-0.05%
2020/07/15	12	28.88	57	28.90	28.85	-45	29,174	-0.15%
2020/07/14	36.1	28.91	39	28.93	28.80	-2.9	29,484	-0.01%
2020/07/13	8	28.77	50	28.69	28.80	-42	29,705	-0.14%
2020/07/10	28	28.20	56	28.16	28.30	-28	29,897	-0.09%
2020/07/09	3	28.42	17	28.52	28.30	-14	30,300	-0.05%
2020/07/08	0	0.00	75.5	28.31	28.45	-75.5	30,544	-0.25%
2020/07/07	0	0.00	5	28.20	28.30	-5	30,728	-0.02%
2020/07/06	20	28.25	18	28.28	28.40	2	31,080	0.01%
2020/07/03	9	28.07	11	28.09	28.10	-2	31,273	-0.01%
2020/07/02	4	28.01	2	28.05	28.05	2	31,621	0.01%
2020/07/01	2	28.00	8	28.00	28.00	-6	32,269	-0.02%
2020/06/30	12	27.77	20	27.80	27.80	-8	32,596	-0.02%
2020/06/29	3	27.73	3	27.75	27.80	0	32,870	0.00%
2020/06/24	2	27.95	19	28.00	27.95	-17	33,276	-0.05%
2020/06/23	16	27.90	10	27.89	27.95	6	34,143	0.02%
2020/06/22	19	27.81	7	27.79	27.80	12	34,936	0.03%
2020/06/19	17	27.89	6	27.93	27.80	11	36,670	0.03%
2020/06/18	36	27.91	1	28.00	28.00	35	37,548	0.09%
2020/06/17	50	27.96	0	0.00	28.05	50	38,448	0.13%
2020/06/16	6.3	28.13	20	28.11	28.05	-13.8	41,134	-0.03%
2020/06/15	33	27.60	0	0.00	27.50	33	44,287	0.07%
2020/06/12	62.8	27.60	89	27.32	27.65	-26.2	46,443	-0.06%
2020/06/11	36	28.19	5	28.35	28.00	31	48,087	0.06%
2020/06/10	6	28.21	5	28.27	28.35	1	48,827	0.00%
2020/06/09	5.1	28.10	6	28.03	28.20	-0.9	50,493	0.00%
2020/06/08	5.2	28.04	24	28.05	28.10	-18.8	52,153	-0.04%
2020/06/05	28	28.00	3	28.07	28.00	25	52,394	0.05%
2020/06/04	30	27.95	17	28.02	28.10	13	52,914	0.02%
2020/06/03	59	28.07	28	28.06	28.20	31	53,442	0.06%
2020/06/02	65	27.49	11	27.38	27.55	54	53,144	0.10%
2020/06/01	3	27.02	14	27.03	27.05	-11	52,883	-0.02%
2020/05/29	23	26.71	1.1	26.71	26.65	21.9	52,809	0.04%
2020/05/28	50	26.83	0.4	26.95	26.80	49.6	51,720	0.10%
2020/05/27	33	26.95	0	0.00	26.95	33	51,943	0.06%
2020/05/26	3.1	26.95	25	27.05	26.90	-21.9	52,311	-0.04%
2020/05/25	17	26.65	10	26.80	26.85	7	52,400	0.01%
2020/05/22	174	26.88	12	26.80	26.75	162	52,542	0.31%	大買/鉅額交易
2020/05/21	206	27.09	21	27.00	27.00	185	52,286	0.35%	大買/鉅額交易
2020/05/20	35	27.04	3.7	27.09	27.00	31.3	52,172	0.06%
2020/05/19	9	26.99	6.6	27.03	26.90	2.4	52,337	0.00%
2020/05/18	38.2	26.87	0	0.00	26.80	38.2	52,591	0.07%
2020/05/15	21.1	26.97	178	26.90	26.95	-156.9	52,388	-0.30%	大賣/鉅額交易
2020/05/14	20	26.94	14	26.94	26.90	6	52,322	0.01%
2020/05/13	4	26.93	9.1	27.03	27.15	-5.1	52,245	-0.01%
2020/05/12	30	26.91	1	26.90	26.85	29	52,304	0.06%
2020/05/11	6.7	27.11	18	27.10	27.05	-11.3	52,086	-0.02%
2020/05/08	36	26.88	9	26.82	26.85	27	51,777	0.05%
2020/05/07	54	26.94	0	0.00	26.80	54	51,779	0.10%
2020/05/06	3.2	26.78	2	26.75	26.85	1.2	51,838	0.00%
2020/05/05	20	26.94	13	26.91	26.85	7	51,890	0.01%
2020/05/04	52.5	26.88	91	26.90	26.80	-38.5	52,065	-0.07%
2020/04/30	29	27.22	4	27.23	27.30	25	51,954	0.05%
2020/04/29	75	26.79	8	26.74	26.75	67	51,951	0.13%
2020/04/28	50.3	26.40	10	26.36	26.40	40.3	52,197	0.08%
2020/04/27	56	26.11	10	26.15	26.20	46	53,523	0.09%
2020/04/24	1	25.55	1	25.60	25.70	0	53,499	0.00%
2020/04/23	24	25.62	3	25.57	25.50	21	53,577	0.04%
2020/04/22	32	25.28	3	25.22	25.35	29	53,322	0.05%
2020/04/21	24	25.73	226	25.55	25.60	-202	53,060	-0.38%	大賣/鉅額交易
2020/04/20	36	26.09	35	26.11	26.20	1	52,741	0.00%
2020/04/17	30	26.42	35	26.68	26.30	-5	52,728	-0.01%
2020/04/16	33	26.36	1	26.30	26.40	32	52,423	0.06%
2020/04/15	44.2	26.52	150.1	26.58	26.65	-105.9	52,003	-0.20%	大賣/鉅額交易
2020/04/14	42.1	26.08	48	25.76	26.05	-6	51,453	-0.01%
2020/04/13	32.1	25.52	36	25.48	25.50	-4	50,789	-0.01%
2020/04/10	23	25.80	11	25.75	25.85	12	50,395	0.02%
2020/04/09	29.1	25.41	23	25.41	25.50	6.1	50,027	0.01%
2020/04/08	29.1	24.78	22	24.75	25.00	7.1	49,387	0.01%
2020/04/07	4	24.45	36	24.52	24.60	-32	48,829	-0.07%
2020/04/06	28.2	24.18	27	24.14	24.25	1.2	48,303	0.00%
2020/04/01	17	24.29	2	24.38	24.25	15	47,488	0.03%
2020/03/31	9	24.32	2	24.40	24.25	7	47,045	0.01%
2020/03/30	27	23.91	36	23.81	24.10	-9	46,440	-0.02%
2020/03/27	249	24.44	29	24.57	24.20	220	45,793	0.48%	大買/鉅額交易
2020/03/26	33	24.08	61	23.95	24.10	-28	44,854	-0.06%
2020/03/25	79.1	24.06	132.1	24.16	24.20	-53	44,137	-0.12%	大賣/
2020/03/24	77.6	22.75	253	22.60	22.55	-175.4	42,342	-0.41%	大賣/鉅額交易
2020/03/23	79	20.94	81.1	21.47	21.20	-2.1	41,251	-0.01%
2020/03/20	355.2	21.14	105.4	21.31	22.00	249.8	40,385	0.62%	大買/大賣/鉅額交易
2020/03/19	202.2	20.22	101.3	20.37	20.00	100.9	37,521	0.27%	大買/大賣/
2020/03/18	221.5	22.69	149.5	22.50	22.20	72	34,172	0.21%	大買/大賣/
2020/03/17	215	23.89	35.2	23.78	23.55	179.9	31,722	0.57%	大買/鉅額交易
2020/03/16	78.1	25.60	232.6	25.43	25.20	-154.5	29,142	-0.53%	大賣/鉅額交易
2020/03/13	358	25.83	395.1	25.47	26.50	-37.1	27,814	-0.13%	大買/大賣/
2020/03/12	155.5	27.22	311.4	27.66	27.05	-155.9	25,814	-0.60%	大買/大賣/鉅額交易
2020/03/11	78	27.99	1	27.80	27.80	77	23,779	0.32%
2020/03/10	78.2	27.67	135	27.92	28.00	-56.8	23,290	-0.24%	大賣/
2020/03/09	123.6	28.34	40.8	28.40	28.15	82.8	22,550	0.37%	大買/
2020/03/06	41	29.12	26	29.14	29.10	15	21,517	0.07%
2020/03/05	108.5	29.29	4	29.35	29.50	104.5	21,338	0.49%	大買/鉅額交易
2020/03/04	9	28.75	130	28.77	29.00	-121	21,176	-0.57%	大賣/鉅額交易
2020/03/03	51	28.90	0	0.00	28.80	51	20,984	0.24%
2020/03/02	44	28.62	410	28.62	28.65	-366	20,932	-1.75%	大賣/鉅額交易
2020/02/27	43	29.10	23	29.18	29.05	20	20,703	0.10%
2020/02/26	21	29.34	9.5	29.38	29.30	11.5	20,238	0.06%
2020/02/25	27	29.42	13	29.37	29.55	14	19,898	0.07%
2020/02/24	40	29.56	15	29.52	29.50	25	19,823	0.13%
2020/02/21	15	29.90	2	29.95	29.85	13	19,619	0.07%
2020/02/20	33	30.13	31	30.18	30.00	2	19,522	0.01%
2020/02/19	23.1	29.85	10	29.56	29.85	13.1	19,144	0.07%
2020/02/18	11	29.03	10	29.00	29.10	1	18,671	0.01%
2020/02/17	2	28.83	35	28.93	29.00	-33	18,647	-0.18%
2020/02/14	12	28.91	2	29.00	28.90	10	18,642	0.05%
2020/02/13	8.1	28.98	15	29.00	29.00	-6.9	18,620	-0.04%
2020/02/12	2	28.78	1	28.80	28.75	1	18,683	0.01%
2020/02/11	5	28.70	2	28.80	28.75	3	18,687	0.02%
2020/02/10	10	28.42	2	28.65	28.70	8	18,861	0.04%
2020/02/07	23.5	28.78	1	28.75	28.70	22.5	18,737	0.12%
2020/02/06	23.2	29.05	5	29.07	29.10	18.2	18,665	0.10%
2020/02/05	33	28.82	55	28.89	28.85	-22	18,499	-0.12%
2020/02/04	73	28.49	16	28.47	28.65	57	18,357	0.31%
2020/02/03	55	27.50	65	27.39	28.05	-10	18,545	-0.05%
2020/01/31	57.2	28.34	6.7	28.44	28.10	50.5	18,420	0.27%
2020/01/30	90.5	28.27	43	28.27	28.10	47.5	17,785	0.27%
2020/01/20	21	29.23	28.1	29.28	29.30	-7.1	16,237	-0.04%
2020/01/17	6	28.83	7.7	28.91	29.00	-1.7	15,991	-0.01%
2020/01/16	19	28.72	2	28.85	28.85	17	15,868	0.11%
2020/01/15	34	28.60	0	0.00	28.60	34	15,794	0.22%
2020/01/14	18	28.71	8.4	28.68	28.65	9.6	15,721	0.06%
2020/01/13	8	28.41	7	28.45	28.55	1	15,440	0.01%
2020/01/10	0.1	28.10	9	28.12	28.10	-8.9	15,239	-0.06%
2020/01/09	5	27.86	4	27.90	27.90	1	15,069	0.01%
2020/01/08	16	27.72	9	27.78	27.70	7	15,230	0.05%
2020/01/07	47	27.73	5	27.75	27.80	42	15,216	0.28%
2020/01/06	8	27.80	0	0.00	27.80	8	15,294	0.05%
2020/01/03	12	27.90	5	27.90	28.00	7	15,410	0.05%
2020/01/02	11	27.85	0	0.00	27.95	11	15,482	0.07%
2019/12/31	4	27.91	0	0.00	27.90	4	15,445	0.03%
2019/12/30	23	27.98	3	28.00	28.00	20	15,516	0.13%
2019/12/27	18.8	27.93	10	27.90	27.95	8.8	15,529	0.06%
2019/12/26	11	27.88	0	0.00	27.85	11	15,592	0.07%
2019/12/25	4	27.90	0	0.00	27.90	4	15,758	0.03%
2019/12/24	2	27.90	6	27.88	27.90	-4	15,911	-0.03%
2019/12/23	0.4	27.90	0	0.00	27.90	0.4	15,950	0.00%
2019/12/20	2	27.70	24.4	27.73	27.75	-22.4	15,979	-0.14%
2019/12/19	22	27.75	0	0.00	27.75	22	15,914	0.14%
2019/12/18	43	27.75	10.1	27.85	27.85	32.9	15,907	0.21%
2019/12/17	24	27.64	41	27.60	27.75	-17	16,078	-0.11%
2019/12/16	0	0.00	1.1	27.70	27.60	-1.1	16,049	-0.01%
2019/12/13	25.1	27.47	2	27.53	27.55	23.1	16,073	0.14%
2019/12/12	0	0.00	7	27.45	27.40	-7	16,057	-0.04%
2019/12/11	0.5	27.40	0	0.00	27.30	0.5	16,098	0.00%
2019/12/10	0.2	27.35	0	0.00	27.30	0.2	16,264	0.00%
2019/12/09	2	27.20	1.1	27.26	27.25	0.9	16,537	0.01%
2019/12/06	8.1	27.15	0.3	27.25	27.15	7.8	17,030	0.05%
2019/12/05	9	27.23	0.3	27.30	27.15	8.7	17,289	0.05%
2019/12/04	8	27.17	0	0.00	27.25	8	17,203	0.05%
2019/12/03	34	27.36	20	27.30	27.35	14	17,190	0.08%
2019/12/02	9	27.05	3	27.15	27.25	6	17,201	0.03%
2019/11/29	15	27.06	37	27.01	27.05	-22	17,281	-0.13%
2019/11/28	7	27.18	0	0.00	27.15	7	17,242	0.04%
2019/11/27	10	27.17	0	0.00	27.30	10	17,356	0.06%
2019/11/26	3	27.35	1	27.40	27.20	2	17,278	0.01%
2019/11/25	10	27.20	0	0.00	27.15	10	16,797	0.06%
2019/11/22	18	27.23	0.1	27.40	27.30	17.9	16,888	0.11%
2019/11/21	18.2	27.24	0	0.00	27.35	18.2	16,943	0.11%
2019/11/20	8	27.47	0	0.00	27.55	8	16,831	0.05%
2019/11/19	3	27.48	2	27.50	27.65	1	16,890	0.01%
2019/11/18	16	27.36	10	27.50	27.50	6	16,975	0.04%
2019/11/15	2	27.35	3	27.32	27.25	-1	17,072	-0.01%
2019/11/14	4	27.05	0.3	27.15	27.05	3.7	17,235	0.02%
2019/11/13	3	27.20	10.6	27.25	27.15	-7.6	17,353	-0.04%
2019/11/12	4	27.28	3	27.30	27.25	1	17,339	0.01%
2019/11/11	38.4	27.31	0	0.00	27.30	38.4	17,327	0.22%
2019/11/08	16	27.69	0	0.00	27.60	16	17,195	0.09%
2019/11/07	21.3	27.63	15	27.72	27.60	6.3	17,273	0.04%
2019/11/06	7.2	27.87	8.1	27.83	27.95	-0.9	17,197	-0.01%
2019/11/05	4.2	27.82	0.4	27.90	27.90	3.8	17,289	0.02%
2019/11/04	7.1	27.64	2	27.68	27.75	5.1	17,563	0.03%
2019/11/01	15	27.29	1	27.25	27.50	14	17,925	0.08%
2019/10/31	13.5	27.63	3	27.83	27.55	10.5	18,214	0.06%
2019/10/30	69	27.39	40.2	27.37	27.40	28.8	18,214	0.16%
2019/10/29	0.2	26.90	0	0.00	26.90	0.2	18,010	0.00%
2019/10/28	2	26.78	1	26.80	26.80	1	18,203	0.01%
2019/10/25	0	0.00	15	26.64	26.70	-15	18,649	-0.08%
2019/10/24	0	0.00	6.7	26.64	26.70	-6.7	19,125	-0.04%
2019/10/23	2.2	26.38	3	26.50	26.35	-0.8	20,671	0.00%
2019/10/22	0.1	26.55	57.8	26.35	26.55	-57.7	21,359	-0.27%
2019/10/21	5	26.32	2.1	26.40	26.30	2.9	21,715	0.01%
2019/10/18	1,011.1	26.35	2	26.35	26.40	1,009.1	22,047	4.58%	大買/鉅額交易
2019/10/17	3	26.38	0	0.00	26.35	3	22,112	0.01%
2019/10/16	0	0.00	1	26.45	26.40	-1	22,101	0.00%
2019/10/15	14.2	26.21	12	26.25	26.40	2.2	22,027	0.01%
2019/10/14	7	26.27	0	0.00	26.30	7	22,065	0.03%
2019/10/09	14	26.24	1	26.20	26.25	13	22,129	0.06%
2019/10/08	25.1	26.40	12.1	26.59	26.30	13	22,168	0.06%
2019/10/07	19.1	26.24	5	26.25	26.25	14.1	22,494	0.06%
2019/10/04	23	26.20	17	26.16	26.15	6	22,638	0.03%
2019/10/03	8	26.18	1	26.25	26.20	7	22,613	0.03%
2019/10/02	4.4	26.37	3.1	26.40	26.40	1.3	22,580	0.01%
2019/10/01	33.9	26.42	9	26.42	26.50	24.9	22,573	0.11%
2019/09/27	15	26.30	25	26.34	26.25	-10	22,506	-0.04%
2019/09/26	11	26.49	1	26.45	26.40	10	22,495	0.04%
2019/09/25	7	26.55	3	26.65	26.55	4	22,583	0.02%
2019/09/24	0.7	26.75	6	26.71	26.75	-5.3	22,930	-0.02%
2019/09/23	3.5	26.72	7	26.75	26.60	-3.5	23,043	-0.02%
2019/09/20	2.1	26.51	3	26.60	26.80	-0.9	23,223	0.00%
2019/09/19	3.1	26.42	0	0.00	26.60	3.1	22,928	0.01%
2019/09/18	7.2	26.49	6	26.60	26.60	1.2	22,929	0.01%
2019/09/17	2.2	26.24	10	26.26	26.35	-7.8	22,955	-0.03%
2019/09/16	28	26.47	16.8	26.45	26.35	11.2	23,115	0.05%
2019/09/12	0.1	26.50	3	26.58	26.40	-2.9	23,217	-0.01%
2019/09/11	198	26.65	27	26.47	26.55	171	23,404	0.73%	大買/鉅額交易
2019/09/10	12.6	26.48	44.4	26.41	26.50	-31.8	23,314	-0.14%
2019/09/09	73.5	25.90	19.3	25.94	25.95	54.2	23,108	0.23%
2019/09/06	16	25.47	5	25.45	25.50	11	23,148	0.05%
2019/09/05	9	25.37	0	0.00	25.35	9	23,710	0.04%
2019/09/04	5.2	25.31	0	0.00	25.30	5.2	25,069	0.02%
2019/09/03	20	25.65	0	0.00	25.50	20	26,001	0.08%
2019/09/02	83.6	25.33	5	25.25	25.40	78.6	26,062	0.30%
2019/08/30	13	25.10	1	25.15	25.25	12	26,219	0.05%
2019/08/29	3.3	24.93	43.1	24.85	24.95	-39.9	26,212	-0.15%
2019/08/28	3	24.98	16	25.00	24.95	-13	26,278	-0.05%
2019/08/27	8	24.89	3	24.98	24.90	5	26,610	0.02%
2019/08/26	6	24.74	87	24.80	24.75	-81	26,731	-0.30%
2019/08/23	26	24.82	0	0.00	24.95	26	27,028	0.10%
2019/08/22	21	24.98	100.1	24.90	24.85	-79.1	27,080	-0.29%
2019/08/21	18	25.03	0	0.00	25.00	18	27,472	0.07%
2019/08/20	8	25.39	2	25.25	25.25	6	27,503	0.02%
2019/08/19	102	25.50	3	25.40	25.40	99	27,585	0.36%	大買/
2019/08/16	5	24.88	24	25.07	25.10	-19	27,509	-0.07%
2019/08/15	5	24.86	20	24.93	24.95	-15	27,574	-0.05%
2019/08/14	16	25.08	0	0.00	25.05	16	28,148	0.06%
2019/08/13	47	24.99	16	25.05	24.95	31	28,151	0.11%
2019/08/12	31	25.20	0	0.00	25.15	31	28,133	0.11%
2019/08/08	16	25.19	17	25.28	25.25	-1	28,093	0.00%
2019/08/07	28	24.94	0	0.00	24.95	28	28,051	0.10%
2019/08/06	11	24.79	2	25.03	25.00	9	28,144	0.03%
2019/08/05	23	24.98	22	25.04	25.00	1	27,843	0.00%
2019/08/02	15	25.22	5	25.20	25.25	10	27,540	0.04%
2019/08/01	43	25.68	2	25.75	25.60	41	27,284	0.15%
2019/07/31	8	25.93	0	0.00	26.00	8	26,895	0.03%
2019/07/30	22	25.68	2	25.70	25.65	20	26,736	0.07%
2019/07/29	30	25.84	48	25.85	25.85	-18	26,960	-0.07%
2019/07/26	41	26.12	2	26.15	26.15	39	26,721	0.15%
2019/07/25	649	26.38	8	26.63	26.30	641	26,367	2.43%	大買/鉅額交易
2019/07/24	10	28.21	2	28.20	28.10	8	24,865	0.03%
2019/07/23	11	27.96	9	28.03	28.10	2	24,492	0.01%
2019/07/22	18	27.81	89	27.92	27.95	-71	24,260	-0.29%
2019/07/19	1	27.45	14	27.43	27.50	-13	23,851	-0.05%
2019/07/18	18	27.21	11	27.15	27.20	7	23,830	0.03%
2019/07/17	0	0.00	12	27.26	27.15	-12	23,844	-0.05%
2019/07/16	34	27.39	0	0.00	27.35	34	23,729	0.14%
2019/07/15	1	27.40	8.2	27.43	27.50	-7.2	23,605	-0.03%
2019/07/12	2	27.30	2	27.35	27.35	0	23,437	0.00%
2019/07/11	0	0.00	18	26.95	27.20	-18	23,233	-0.08%
2019/07/10	4	26.48	0	0.00	26.50	4	22,762	0.02%
2019/07/09	7.3	26.34	2	26.35	26.20	5.3	22,823	0.02%
2019/07/05	2	26.45	0	0.00	26.45	2	23,175	0.01%
2019/07/04	0	0.00	4	26.40	26.40	-4	23,236	-0.02%
2019/07/03	1	25.85	0	0.00	26.10	1	23,491	0.00%
2019/07/02	1	25.90	0	0.00	25.90	1	23,672	0.00%
2019/07/01	21.4	25.93	0	0.00	26.00	21.4	23,789	0.09%
2019/06/28	14	26.00	0	0.00	26.00	14	23,488	0.06%
2019/06/27	3	26.35	0	0.00	26.35	3	23,380	0.01%
2019/06/26	6.1	26.33	2	26.40	26.30	4.1	23,307	0.02%
2019/06/25	10	26.38	1	26.50	26.45	9	23,461	0.04%
2019/06/24	12	26.29	24	26.43	26.50	-12	23,674	-0.05%
2019/06/21	9	26.20	0	0.00	26.25	9	23,732	0.04%
2019/06/20	13	26.32	0	0.00	26.30	13	23,667	0.05%
2019/06/19	16.6	26.15	9	26.21	26.35	7.6	23,701	0.03%
2019/06/18	21	25.93	42	25.87	25.95	-21	23,540	-0.09%
2019/06/17	33	26.07	7	26.20	25.90	26	23,709	0.11%
2019/06/14	15	25.90	111	26.00	25.90	-96	23,776	-0.40%	大賣/
2019/06/13	24.4	25.56	106	25.79	25.55	-81.6	24,075	-0.34%	大賣/
2019/06/12	180	25.75	89.6	25.47	25.80	90.4	23,782	0.38%	大買/
2019/06/11	56	26.72	3	26.75	26.55	53	22,365	0.24%
2019/06/10	9.7	27.27	0.1	27.35	27.30	9.6	21,359	0.05%
2019/06/06	4	27.19	1	27.35	27.40	3	21,216	0.01%
2019/06/05	18.4	27.29	7	27.46	27.25	11.4	21,017	0.05%
2019/06/04	19	27.14	13	27.14	27.40	6	20,989	0.03%
2019/06/03	12	27.06	5	27.19	27.20	7	21,008	0.03%
2019/05/31	47	27.41	13.3	27.45	27.40	33.7	20,625	0.16%
2019/05/30	41	26.98	80.8	26.72	27.20	-39.8	20,292	-0.20%
2019/05/29	24	26.58	0	0.00	26.60	24	20,092	0.12%
2019/05/28	122	26.58	150	26.59	26.65	-28	20,048	-0.14%	大買/大賣/
2019/05/27	16	26.25	6	26.25	26.35	10	19,647	0.05%
2019/05/24	7	26.06	2	26.00	26.10	5	19,623	0.03%
2019/05/23	25	25.86	5	25.85	25.95	20	19,414	0.10%
2019/05/22	19.4	25.92	141	25.91	26.05	-121.6	19,294	-0.63%	大賣/鉅額交易
2019/05/21	37	26.08	26	25.86	26.20	11	19,193	0.06%
2019/05/20	0	0.00	2.1	25.40	25.50	-2.1	18,601	-0.01%
2019/05/17	2	25.20	0	0.00	25.15	2	18,585	0.01%
2019/05/16	18	25.10	0	0.00	25.10	18	18,606	0.10%
2019/05/15	14	25.14	0	0.00	25.15	14	18,588	0.08%
2019/05/14	26	25.04	1	25.10	25.00	25	18,916	0.13%
2019/05/13	7	25.16	0	0.00	25.20	7	18,807	0.04%
2019/05/10	12	25.03	3	25.00	25.00	9	18,849	0.05%
2019/05/09	38	25.12	3	25.08	25.00	35	18,933	0.18%
2019/05/08	12	25.09	0	0.00	25.10	12	18,851	0.06%
2019/05/07	3	25.10	0.1	25.20	25.15	2.9	18,793	0.02%
2019/05/06	26	24.96	5	25.00	25.00	21	18,814	0.11%
2019/05/03	26	25.32	11.1	25.41	25.30	14.9	18,468	0.08%
2019/05/02	7	25.48	1	25.35	25.50	6	18,253	0.03%
2019/04/30	2.1	25.35	2	25.40	25.35	0.1	18,221	0.00%
2019/04/29	8.4	25.31	28	25.39	25.40	-19.6	18,211	-0.11%
2019/04/26	1	24.30	22	24.61	24.75	-21	17,998	-0.12%
2019/04/24	1	24.25	1	24.35	24.25	0	17,982	0.00%
2019/04/23	2	24.20	1	24.25	24.25	1	17,987	0.01%
2019/04/19	0	0.00	7	24.00	24.10	-7	18,069	-0.04%
2019/04/18	1	23.90	0	0.00	24.00	1	18,171	0.01%
2019/04/17	0	0.00	0.7	24.00	23.95	-0.7	18,505	0.00%
2019/04/16	0	0.00	1	23.95	23.90	-1	18,657	-0.01%
2019/04/15	2	23.73	0	0.00	24.00	2	18,807	0.01%
2019/04/12	2	23.78	0	0.00	23.85	2	18,693	0.01%
2019/04/11	3	23.87	52.2	23.85	23.90	-49.2	18,397	-0.27%
2019/04/10	1	23.95	68	23.95	24.00	-67	18,284	-0.37%
2019/04/09	18	23.88	2.1	23.90	24.00	15.9	18,336	0.09%
2019/04/08	18	23.94	30	24.00	23.95	-12	18,029	-0.07%
2019/04/03	6	23.91	2	23.95	24.00	4	17,704	0.02%
2019/04/02	2	23.93	0	0.00	24.00	2	17,400	0.01%
2019/04/01	8	23.85	6	23.85	23.85	2	17,289	0.01%
2019/03/29	1.1	23.75	17	23.69	23.75	-15.9	17,047	-0.09%
2019/03/28	2	23.40	6	23.45	23.60	-4	16,965	-0.02%
2019/03/27	10	23.49	0	0.00	23.45	10	16,785	0.06%
2019/03/26	10	23.48	0.4	23.55	23.55	9.6	16,543	0.06%
2019/03/25	36	23.45	2	23.40	23.45	34	16,759	0.20%
2019/03/22	19.4	23.46	16	23.48	23.60	3.4	16,503	0.02%
2019/03/21	0.3	23.35	10	23.30	23.35	-9.8	16,257	-0.06%
2019/03/20	13	23.20	50.8	23.28	23.30	-37.8	16,136	-0.23%
2019/03/19	34.9	23.23	9	23.23	23.30	25.9	15,773	0.16%
2019/03/18	92	23.09	22	23.10	23.10	70	15,502	0.45%
2019/03/15	0	0.00	1	22.45	22.50	-1	14,950	-0.01%
2019/03/14	2	22.35	0	0.00	22.35	2	14,889	0.01%
2019/03/13	4	22.31	1	22.40	22.40	3	15,168	0.02%
2019/03/12	7	22.35	3	22.20	22.40	4	15,255	0.03%
2019/03/11	20	22.10	5	22.20	22.10	15	15,236	0.10%
2019/03/08	13	22.08	0	0.00	22.10	13	15,446	0.08%
2019/03/07	6	22.32	1	22.35	22.20	5	15,604	0.03%
2019/03/05	0	0.00	6	22.15	22.15	-6	15,649	-0.04%
2019/03/04	1	22.00	0.3	22.20	22.15	0.7	15,772	0.00%
2019/02/27	0	0.00	3	22.03	22.10	-3	15,696	-0.02%
2019/02/26	4	22.00	1	22.05	22.00	3	15,641	0.02%
2019/02/25	0	0.00	133	21.95	22.00	-133	15,615	-0.85%	大賣/鉅額交易
2019/02/22	4	21.70	0.6	21.90	21.85	3.4	15,616	0.02%
2019/02/21	3	21.77	0	0.00	21.80	3	15,713	0.02%
2019/02/20	3.1	21.64	1	21.80	21.80	2.1	15,837	0.01%
2019/02/19	1	21.60	0	0.00	21.60	1	15,772	0.01%
2019/02/18	3	21.60	4	21.68	21.70	-1	15,793	-0.01%
2019/02/15	10	21.67	0	0.00	21.55	10	15,757	0.06%
2019/02/14	2	21.80	1	21.90	21.80	1	15,741	0.01%
2019/02/13	93	21.94	0.1	21.95	21.90	92.9	15,671	0.59%
2019/02/12	12	21.60	5	21.70	21.60	7	15,307	0.05%
2019/02/11	4	21.50	2	21.55	21.45	2	15,363	0.01%
2019/01/30	1	21.30	9	21.27	21.35	-8	15,373	-0.05%
2019/01/29	1.8	21.19	0.1	21.30	21.25	1.7	15,262	0.01%
2019/01/28	3.3	21.16	0	0.00	21.30	3.3	15,260	0.02%
2019/01/25	0.5	21.20	1	21.15	21.20	-0.5	15,427	0.00%
2019/01/24	1	21.00	1	21.00	21.15	0	15,386	0.00%
2019/01/23	0	0.00	1	21.15	21.15	-1	15,689	-0.01%
2019/01/22	1	21.25	5	21.35	21.35	-4	15,855	-0.03%
2019/01/21	10	21.23	2	21.35	21.40	8	16,139	0.05%
2019/01/18	0	0.00	2	21.10	21.20	-2	16,342	-0.01%
2019/01/17	6	20.76	0	0.00	20.95	6	16,698	0.04%
2019/01/16	4	20.95	9	21.03	21.00	-5	17,012	-0.03%
2019/01/15	0	0.00	2	21.03	21.10	-2	17,393	-0.01%
2019/01/14	1	20.90	0	0.00	21.00	1	17,507	0.01%
2019/01/11	2	20.90	27	20.96	21.00	-25	17,687	-0.14%
2019/01/10	1	20.70	1	20.90	20.90	0	17,599	0.00%
2019/01/09	75	20.68	3	20.70	20.70	72	17,810	0.40%
2019/01/07	57	20.34	0	0.00	20.30	57	18,123	0.31%
2019/01/04	1	20.10	3	20.10	20.20	-2	18,456	-0.01%
2019/01/03	0	0.00	2	20.25	20.10	-2	19,529	-0.01%
2019/01/02	0	0.00	1	20.30	20.10	-1	19,757	-0.01%
2018/12/28	20	20.20	0	0.00	20.10	20	19,901	0.10%
2018/12/27	2.2	20.20	0	0.00	20.25	2.2	19,989	0.01%
2018/12/26	17	20.09	0	0.00	20.00	17	20,202	0.08%
2018/12/24	15	20.05	3	20.00	20.20	12	20,467	0.06%
2018/12/22	21	20.05	2	20.03	20.05	19	20,407	0.09%
2018/12/21	1	20.05	0	0.00	20.00	1	20,553	0.00%
2018/12/20	12	20.15	0	0.00	20.05	12	20,632	0.06%
2018/12/19	1	20.10	2	20.10	20.20	-1	20,630	0.00%
2018/12/18	17.1	20.05	0	0.00	20.05	17.1	20,689	0.08%
2018/12/17	2.4	20.44	0	0.00	20.40	2.4	20,559	0.01%
2018/12/14	3	20.50	0	0.00	20.50	3	20,668	0.01%
2018/12/12	11	20.35	0	0.00	20.45	11	20,676	0.05%
2018/12/11	4	20.20	0	0.00	20.20	4	20,699	0.02%
2018/12/10	15	20.28	0	0.00	20.20	15	20,823	0.07%
2018/12/07	5	20.40	0	0.00	20.35	5	20,881	0.02%
2018/12/06	2	20.45	0.5	20.60	20.45	1.5	20,842	0.01%
2018/12/05	5	20.67	0	0.00	20.65	5	20,622	0.02%
2018/12/04	2	20.83	31.1	20.90	20.90	-29.1	20,671	-0.14%
2018/12/03	2	20.90	135	20.95	21.00	-133	21,048	-0.63%	大賣/鉅額交易
2018/11/30	7	20.79	15	20.75	20.80	-8	21,058	-0.04%
2018/11/29	4	20.71	10	20.70	20.65	-6	20,923	-0.03%
2018/11/27	1	20.60	12	20.70	20.70	-11	20,751	-0.05%
2018/11/26	1	20.80	0	0.00	20.75	1	20,769	0.00%
2018/11/23	5	20.80	0	0.00	20.75	5	20,746	0.02%
2018/11/22	4	20.84	0	0.00	20.85	4	20,940	0.02%
2018/11/21	7	20.86	1	20.90	20.95	6	20,971	0.03%
2018/11/20	4	21.03	6	21.00	21.00	-2	20,952	-0.01%
2018/11/19	136	21.25	70	21.40	21.15	66	20,867	0.32%	大買/
2018/11/16	72.3	21.15	0	0.00	21.30	72.3	20,940	0.35%
2018/11/15	1	21.00	0	0.00	21.25	1	21,101	0.00%
2018/11/14	0.5	21.30	1	21.15	21.25	-0.5	21,141	0.00%
2018/11/13	6	21.10	0	0.00	21.10	6	21,146	0.03%
2018/11/12	6	21.13	12	21.10	21.10	-6	21,230	-0.03%
2018/11/09	2.1	21.20	1	21.25	21.20	1.1	21,388	0.01%
2018/11/08	10.7	21.21	3	21.28	21.35	7.7	21,427	0.04%
2018/11/07	7	21.09	5	21.11	21.10	2	21,259	0.01%
2018/11/06	3	20.80	0	0.00	20.95	3	21,331	0.01%
2018/11/05	4	20.68	3	20.77	20.90	1	21,271	0.00%
2018/11/02	3	20.58	1	20.60	20.95	2	21,327	0.01%
2018/11/01	11	20.33	1	20.35	20.35	10	21,475	0.05%
2018/10/31	64.8	20.44	5	20.40	20.50	59.8	21,654	0.28%
2018/10/30	32	19.92	2	19.90	19.85	30	21,381	0.14%
2018/10/29	2	19.73	0	0.00	19.60	2	21,457	0.01%
2018/10/26	3.1	20.00	1	20.00	19.85	2.1	21,237	0.01%
2018/10/25	33	19.91	143.8	20.10	19.95	-110.8	20,989	-0.53%	大賣/鉅額交易
2018/10/24	12.1	20.31	1	20.40	20.40	11.1	20,864	0.05%
2018/10/23	15.1	20.64	73	20.72	20.55	-58	20,596	-0.28%
2018/10/22	5	20.96	0.6	21.05	20.90	4.4	20,634	0.02%
2018/10/19	5	21.10	7	21.10	21.20	-2	21,371	-0.01%
2018/10/18	8	21.26	0.5	21.35	21.30	7.5	21,953	0.03%
2018/10/17	7	21.28	6	21.32	21.30	1	22,288	0.00%
2018/10/16	16	21.24	2	21.25	21.25	14	22,707	0.06%
2018/10/15	1.9	21.47	3	21.50	21.50	-1.2	22,810	-0.01%
2018/10/12	181	21.33	11.7	21.33	21.75	169.3	22,725	0.74%	大買/鉅額交易
2018/10/11	19	21.73	129	21.60	21.60	-110	22,514	-0.49%	大賣/鉅額交易
2018/10/09	8	22.05	7.1	22.12	22.35	0.9	21,684	0.00%
2018/10/08	3	22.00	5	22.02	22.05	-2	21,599	-0.01%
2018/10/05	19	22.05	6	22.05	22.05	13	21,648	0.06%
2018/10/04	17	22.15	1	22.20	22.20	16	21,719	0.07%
2018/10/03	13.1	22.34	0	0.00	22.30	13.1	21,664	0.06%
2018/10/02	9	22.39	0	0.00	22.45	9	21,800	0.04%
2018/10/01	3	22.50	1	22.60	22.60	2	21,737	0.01%
2018/09/28	3	22.45	1	22.50	22.55	2	21,924	0.01%
2018/09/27	2.3	22.51	0	0.00	22.50	2.3	21,937	0.01%
2018/09/26	4.2	22.59	0	0.00	22.55	4.2	21,787	0.02%
2018/09/25	4.2	22.58	153.2	22.60	22.75	-149	21,931	-0.68%	大賣/鉅額交易
2018/09/21	0	0.00	4	22.45	22.65	-4	21,926	-0.02%
2018/09/20	22	22.27	0	0.00	22.20	22	21,815	0.10%
2018/09/19	15	22.31	0	0.00	22.30	15	21,922	0.07%
2018/09/18	3	22.37	22.3	22.40	22.40	-19.3	21,967	-0.09%
2018/09/17	4	22.30	1.1	22.30	22.30	2.9	22,111	0.01%
2018/09/14	2	22.43	0	0.00	22.35	2	23,007	0.01%
2018/09/13	1.5	22.37	0	0.00	22.40	1.5	23,321	0.01%
2018/09/12	4	22.16	0	0.00	22.25	4	23,916	0.02%
2018/09/11	0	0.00	3	22.25	22.30	-3	24,111	-0.01%
2018/09/10	13	22.15	2	22.30	22.30	11	24,379	0.05%
2018/09/07	0.1	22.30	5.3	22.35	22.30	-5.2	24,644	-0.02%
2018/09/06	6	22.11	0	0.00	22.00	6	24,498	0.02%
2018/09/03	4	22.43	0	0.00	22.45	4	24,495	0.02%
2018/08/31	0.3	22.60	1.3	22.45	22.60	-1.1	24,580	0.00%
2018/08/30	0	0.00	127	22.45	22.45	-127	24,596	-0.52%	大賣/鉅額交易
2018/08/29	0	0.00	1	22.55	22.60	-1	24,861	0.00%
2018/08/28	0	0.00	8	22.45	22.45	-8	24,888	-0.03%
2018/08/27	0	0.00	0	22.25	22.25	0	24,877	0.00%
2018/08/24	1	22.20	2	22.15	22.25	-1	25,024	0.00%
2018/08/23	0	0.00	7	22.39	22.35	-7	26,130	-0.03%
2018/08/22	0	0.00	5	22.21	22.25	-5	26,468	-0.02%
2018/08/21	0.1	22.05	1	22.00	22.00	-0.9	26,256	0.00%
2018/08/17	0	0.00	4	21.85	21.75	-4	26,200	-0.02%
2018/08/16	0	0.00	1	21.70	21.80	-1	26,087	0.00%
2018/08/15	4	21.60	0	0.00	21.55	4	26,034	0.02%
2018/08/14	0	0.00	5	21.70	21.70	-5	26,005	-0.02%
2018/08/13	17	21.58	2	21.50	21.60	15	26,031	0.06%
2018/08/10	1	21.70	0	0.00	21.80	1	25,809	0.00%
2018/08/09	1	21.80	0	0.00	21.70	1	25,901	0.00%
2018/08/08	0	0.00	9	21.89	21.95	-9	25,510	-0.04%
2018/08/07	1	22.00	4	21.85	21.65	-3	25,626	-0.01%
2018/08/06	0	0.00	17.5	21.63	21.65	-17.5	25,757	-0.07%
2018/08/03	1	21.25	7.1	21.29	21.30	-6.1	25,721	-0.02%
2018/08/02	11	21.25	0	0.00	21.25	11	25,593	0.04%
2018/08/01	1	21.25	5	21.30	21.40	-4	25,543	-0.02%
2018/07/31	10	21.40	4.4	21.37	21.35	5.6	25,618	0.02%
2018/07/27	4	20.96	0.1	21.05	20.95	3.9	25,593	0.02%
2018/07/26	147	21.00	2	21.03	21.10	145	25,359	0.57%	大買/鉅額交易
2018/07/25	6	22.40	36	22.42	22.45	-30	24,594	-0.12%
2018/07/24	0	0.00	20	22.35	22.35	-20	24,225	-0.08%
2018/07/23	0	0.00	1	22.10	22.20	-1	23,943	0.00%
2018/07/20	0	0.00	3	21.90	21.90	-3	23,817	-0.01%
2018/07/19	0	0.00	61	21.80	21.80	-61	23,401	-0.26%
2018/07/18	1	21.70	0	0.00	21.70	1	23,302	0.00%
2018/07/16	5	21.75	1	21.80	21.70	4	23,204	0.02%
2018/07/13	5	21.75	2	21.70	21.80	3	23,181	0.01%
2018/07/12	2	21.65	7	21.65	21.65	-5	22,993	-0.02%
2018/07/10	10	21.15	0	0.00	21.15	10	22,723	0.04%
2018/07/06	15	20.84	0	0.00	20.95	15	22,809	0.07%
2018/07/05	1	20.90	1	20.95	20.90	0	22,934	0.00%
2018/07/04	1	20.95	0	0.00	20.90	1	23,080	0.00%
2018/07/03	1	21.05	0	0.00	20.95	1	23,244	0.00%
2018/07/02	5	21.12	0	0.00	21.05	5	23,287	0.02%
2018/06/29	8	21.20	0	0.00	21.25	8	23,269	0.03%
2018/06/28	23	20.90	0	0.00	20.90	23	23,018	0.10%
2018/06/26	7	21.11	1	21.10	21.10	6	22,866	0.03%
2018/06/25	3	21.15	28	21.00	21.15	-25	22,765	-0.11%
2018/06/22	2	20.93	0	0.00	20.90	2	22,187	0.01%
2018/06/21	15	21.05	1	21.05	21.05	14	21,835	0.06%
2018/06/20	4	21.24	1	21.15	21.20	3	21,448	0.01%
2018/06/19	7	21.31	0	0.00	21.20	7	21,255	0.03%
2018/06/15	25	21.50	0	0.00	21.50	25	20,993	0.12%
2018/06/14	10	21.59	36	21.51	21.40	-26	20,688	-0.13%
2018/06/13	8	21.81	0	0.00	21.75	8	20,651	0.04%
2018/06/11	5	21.90	2.4	21.90	21.90	2.6	20,742	0.01%
2018/06/08	15	21.82	0	0.00	21.85	15	20,647	0.07%
2018/06/07	12	21.83	3	21.85	21.90	9	20,550	0.04%
2018/06/06	0	0.00	153	21.73	21.80	-153	20,481	-0.75%	大賣/鉅額交易
2018/06/05	1.2	21.50	11.3	21.37	21.50	-10.2	20,094	-0.05%
2018/06/04	2	21.10	0	0.00	21.25	2	19,888	0.01%
2018/06/01	0	0.00	20	20.90	21.10	-20	19,806	-0.10%
2018/05/31	0.1	21.00	0	0.00	20.90	0.1	19,617	0.00%
2018/05/30	29	21.11	0	0.00	21.00	29	18,518	0.16%
2018/05/29	2	21.25	0	0.00	21.30	2	18,050	0.01%
2018/05/28	7	21.15	0	0.00	21.25	7	18,174	0.04%
2018/05/25	2.5	21.16	0	0.00	21.15	2.5	18,447	0.01%
2018/05/24	1	21.15	0	0.00	21.20	1	18,530	0.01%
2018/05/23	7	21.18	20	21.25	21.15	-13	18,745	-0.07%
2018/05/22	0	0.00	30	21.25	21.25	-30	18,789	-0.16%
2018/05/21	0	0.00	22	21.24	21.25	-22	19,174	-0.11%
2018/05/18	3	21.15	0	0.00	21.15	3	19,484	0.02%
2018/05/17	5	21.20	90	21.25	21.15	-85	19,752	-0.43%
2018/05/16	27	21.09	1	21.05	21.10	26	19,724	0.13%
2018/05/15	9	21.17	70	21.25	21.15	-61	20,236	-0.30%
2018/05/14	0	0.00	355.1	21.22	21.20	-355.1	21,219	-1.67%	大賣/鉅額交易
2018/05/11	10	20.85	15	20.85	20.90	-5	20,891	-0.02%
2018/05/10	11	20.70	0	0.00	20.80	11	20,762	0.05%
2018/05/09	10	20.70	6	20.75	20.70	4	20,623	0.02%
2018/05/08	26	20.66	0	0.00	20.70	26	20,609	0.13%
2018/05/07	1	20.70	0	0.00	20.70	1	20,482	0.00%
2018/05/04	1	20.55	0	0.00	20.70	1	20,229	0.00%
2018/05/03	5	20.60	149	20.60	20.55	-144	19,964	-0.72%	大賣/鉅額交易
2018/05/02	3.1	20.85	0	0.00	20.85	3.1	19,853	0.02%
2018/04/30	1	20.95	20	20.98	21.00	-19	19,823	-0.10%
2018/04/27	5	20.55	0	0.00	20.60	5	19,442	0.03%
2018/04/24	1	20.25	1	20.20	20.25	0	18,750	0.00%
2018/04/23	0	0.00	4	20.21	20.15	-4	18,664	-0.02%
2018/04/20	1	20.35	8	20.23	20.35	-7	18,459	-0.04%
2018/04/19	0	0.00	21	20.10	20.20	-21	18,391	-0.11%
2018/04/18	0	0.00	1	20.05	20.10	-1	18,405	-0.01%
2018/04/17	3	19.97	0	0.00	20.05	3	18,418	0.02%
2018/04/13	9	20.12	0	0.00	20.05	9	18,429	0.05%
2018/04/12	1	20.00	4	20.00	20.10	-3	18,673	-0.02%
2018/04/11	61	19.95	10	19.89	20.00	51	18,618	0.27%
2018/04/09	3.1	19.47	0	0.00	19.60	3.1	18,617	0.02%
2018/04/03	13	19.43	0	0.00	19.45	13	18,393	0.07%
2018/03/31	0	0.00	3	19.55	19.55	-3	18,130	-0.02%
2018/03/30	8	19.54	0	0.00	19.50	8	18,148	0.04%
2018/03/29	20	19.50	0	0.00	19.60	20	18,061	0.11%
2018/03/28	2	19.40	0	0.00	19.50	2	17,940	0.01%
2018/03/27	43	19.48	0	0.00	19.45	43	17,863	0.24%
2018/03/26	11	19.30	0	0.00	19.35	11	17,556	0.06%
2018/03/23	39	19.36	1	19.40	19.40	38	17,404	0.22%
2018/03/21	1	19.60	1	19.60	19.60	0	17,019	0.00%
2018/03/20	12	19.50	0	0.00	19.50	12	17,193	0.07%
2018/03/19	2	19.43	0	0.00	19.60	2	17,095	0.01%
2018/03/16	14	19.35	0	0.00	19.30	14	16,798	0.08%
2018/03/13	1	19.50	0	0.00	19.55	1	16,419	0.01%
2018/03/12	1	19.40	0	0.00	19.50	1	16,407	0.01%
2018/03/07	0.1	19.40	2	19.30	19.40	-1.9	16,752	-0.01%
2018/03/05	1	19.35	0	0.00	19.20	1	17,229	0.01%
2018/03/01	30	19.50	30	19.45	19.40	0	17,038	0.00%
2018/02/27	11	19.40	0	0.00	19.35	11	16,915	0.07%
2018/02/23	2	19.30	0	0.00	19.30	2	16,730	0.01%
2018/02/22	30	19.25	2	19.25	19.30	28	17,184	0.16%
2018/02/21	1	19.05	0	0.00	19.30	1	17,463	0.01%
2018/02/12	30	18.95	0	0.00	18.80	30	17,075	0.18%
2018/02/09	16	18.69	3	18.60	18.70	13	16,791	0.08%
2018/02/08	1.1	18.95	2	18.85	18.90	-0.9	16,543	-0.01%
2018/02/07	7	18.92	11	18.98	18.65	-4	16,492	-0.02%
2018/02/06	41	18.53	417	18.62	18.50	-376	16,036	-2.34%	大賣/鉅額交易
2018/02/05	2	19.13	0	0.00	19.10	2	14,890	0.01%
2018/01/31	3	19.25	0	0.00	19.20	3	14,772	0.02%
2018/01/30	5	19.40	0	0.00	19.30	5	14,652	0.03%
2018/01/26	2	19.40	0	0.00	19.45	2	14,560	0.01%
2018/01/25	11	19.40	25	19.40	19.50	-14	14,466	-0.10%
2018/01/24	17	19.31	11	19.35	19.45	6	14,371	0.04%
2018/01/23	3	19.47	0	0.00	19.55	3	14,207	0.02%
2018/01/22	5	19.55	0	0.00	19.60	5	14,192	0.04%
2018/01/19	0	0.00	126	19.50	19.60	-126	14,125	-0.89%	大賣/鉅額交易
2018/01/18	1	19.55	5	19.50	19.55	-4	14,103	-0.03%
2018/01/17	2	19.40	0	0.00	19.50	2	14,104	0.01%
2018/01/16	11	19.49	0	0.00	19.45	11	13,944	0.08%
2018/01/15	123	19.52	0.4	19.50	19.50	122.6	13,804	0.89%	大買/鉅額交易
2018/01/12	5	19.53	0	0.00	19.50	5	13,625	0.04%
2018/01/11	9	19.48	0	0.00	19.55	9	13,433	0.07%
2018/01/10	0.1	19.55	0	0.00	19.60	0.1	13,576	0.00%
2018/01/08	101	19.65	79	19.45	19.60	22	13,493	0.16%	大買/
2018/01/05	14.1	19.30	0	0.00	19.35	14.1	13,108	0.11%
2018/01/04	29	19.25	3	19.30	19.30	26	13,178	0.20%
2018/01/03	0	0.00	27	19.16	19.35	-27	13,256	-0.20%
2018/01/02	1	18.90	0	0.00	18.90	1	12,821	0.01%