玉山金 (2884)-元大-大益券商分點個股進出

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
27.65
漲跌
▲0.55
漲幅
+2.03%
成交量
43,474張
產業
上市金融類股
3161人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	7	27.54	52.2	27.59	27.65	-45.2	23,856	-0.19%
2024/04/26	0	27.10	4	27.10	27.10	-4	23,407	-0.02%
2024/04/25	1	26.85	0	0.00	27.15	1	23,519	0.00%
2024/04/24	1	27.20	5	27.30	27.05	-4	23,463	-0.02%
2024/04/23	0	0.00	12.7	27.24	27.20	-12.7	23,582	-0.05%
2024/04/22	0	0.00	17	26.99	27.05	-17	23,508	-0.07%
2024/04/19	27.7	26.54	7	26.61	26.55	20.7	23,286	0.09%
2024/04/18	0	0.00	19.5	26.94	27.00	-19.5	22,782	-0.09%
2024/04/17	55.2	26.41	10.1	26.44	26.50	45.1	22,603	0.20%
2024/04/16	58.2	26.51	19	26.46	26.30	39.2	22,238	0.18%
2024/04/15	2.3	26.90	9	27.08	27.05	-6.7	21,578	-0.03%
2024/04/12	5.5	27.05	0.9	27.10	27.10	4.6	21,487	0.02%
2024/04/11	10	27.09	2	27.18	27.25	8	21,342	0.04%
2024/04/10	13	27.12	0	27.25	27.15	13	21,272	0.06%
2024/04/09	21	27.15	3	27.27	27.30	18	21,201	0.08%
2024/04/08	3	27.03	5	27.15	27.15	-2	21,091	-0.01%
2024/04/03	38	26.96	2	27.00	26.90	36	20,964	0.17%
2024/04/02	5.1	27.20	4	27.27	27.30	1.1	20,732	0.01%
2024/04/01	2	27.28	9	27.21	27.35	-7	20,725	-0.03%
2024/03/29	1.7	27.23	2	27.15	27.25	-0.3	20,636	0.00%
2024/03/28	3	27.20	0	27.15	27.15	3	20,438	0.01%
2024/03/27	13.3	27.12	1	27.20	27.20	12.3	20,255	0.06%
2024/03/26	4	27.10	12.7	27.26	27.35	-8.7	20,157	-0.04%
2024/03/25	12.4	27.04	0.5	27.05	27.05	11.9	19,831	0.06%
2024/03/22	5	27.17	46.5	27.08	27.10	-41.5	19,769	-0.21%
2024/03/21	0	0.00	143.2	26.80	26.75	-143.2	19,355	-0.74%	大賣/鉅額交易
2024/03/20	24	26.49	81	26.60	26.50	-57	19,372	-0.29%
2024/03/19	12.1	26.40	11	26.56	26.55	1.1	19,384	0.01%
2024/03/18	13	26.50	5.8	26.62	26.50	7.3	19,138	0.04%
2024/03/15	0	0.00	65.1	26.04	26.20	-65.1	18,545	-0.35%
2024/03/14	7	25.93	31.9	25.98	26.05	-24.9	17,906	-0.14%
2024/03/13	10	25.69	69.3	25.59	25.70	-59.3	17,429	-0.34%
2024/03/12	1	25.55	14	25.55	25.65	-13	17,248	-0.08%
2024/03/11	3	25.32	8	25.35	25.50	-5	17,255	-0.03%
2024/03/08	12.2	25.29	4.8	25.33	25.30	7.3	17,111	0.04%
2024/03/07	1.1	25.25	8	25.37	25.40	-6.9	16,848	-0.04%
2024/03/06	2	25.40	31.7	25.35	25.40	-29.7	16,754	-0.18%
2024/03/05	5	25.35	15	25.36	25.30	-10	17,078	-0.06%
2024/03/04	7.7	25.34	10.2	25.39	25.35	-2.5	17,106	-0.01%
2024/03/01	2	25.10	6.6	25.19	25.35	-4.6	17,143	-0.03%
2024/02/29	8.1	25.25	11.1	25.25	25.25	-3.1	17,045	-0.02%
2024/02/27	22.2	25.08	12.2	25.07	25.10	9.9	16,349	0.06%
2024/02/26	4.1	24.33	12.2	24.36	24.35	-8.1	15,680	-0.05%
2024/02/23	33.5	24.48	0.1	24.55	24.40	33.4	15,393	0.22%
2024/02/22	15.5	24.58	1	24.60	24.50	14.5	15,548	0.09%
2024/02/21	10.1	24.67	0	0.00	24.65	10.1	15,462	0.07%
2024/02/20	0	0.00	0.5	24.90	24.75	-0.5	15,474	0.00%
2024/02/19	1	24.75	5	24.75	24.80	-4	15,942	-0.03%
2024/02/16	4.2	24.60	1	24.65	24.65	3.2	16,164	0.02%
2024/02/15	9.6	24.61	4.2	24.78	24.65	5.5	16,245	0.03%
2024/02/05	26.2	24.52	12	24.51	24.50	14.2	16,018	0.09%
2024/02/02	0.1	24.85	0	0.00	24.85	0.1	15,635	0.00%
2024/02/01	3	24.78	0	0.00	24.90	3	15,583	0.02%
2024/01/31	8.1	24.77	0.1	24.80	24.75	8	15,622	0.05%
2024/01/30	13	24.83	1	24.80	24.75	12	15,642	0.08%
2024/01/29	2.5	24.92	2.3	24.81	25.00	0.2	15,754	0.00%
2024/01/26	2	24.85	0	0.00	24.85	2	15,870	0.01%
2024/01/25	5.2	24.65	0.2	24.75	24.65	5	15,891	0.03%
2024/01/24	17.3	24.63	0.3	24.70	24.65	17.1	15,832	0.11%
2024/01/23	4	24.64	0	0.00	24.65	4	15,780	0.03%
2024/01/22	8.3	24.62	0	0.00	24.55	8.3	15,738	0.05%
2024/01/19	10	24.65	2.3	24.62	24.70	7.7	15,569	0.05%
2024/01/18	9.2	24.58	15.5	24.64	24.55	-6.3	15,506	-0.04%
2024/01/17	3.2	24.71	0	0.00	24.60	3.2	15,396	0.02%
2024/01/16	8.2	25.03	0	0.00	25.00	8.2	15,148	0.05%
2024/01/15	6	25.37	0	0.00	25.40	6	14,957	0.04%
2024/01/12	9.3	25.31	0	0.00	25.35	9.3	15,170	0.06%
2024/01/11	7	25.41	0	0.00	25.40	7	15,220	0.05%
2024/01/10	2	25.43	0	0.00	25.40	2	15,145	0.01%
2024/01/09	12	25.65	2	25.55	25.50	10	15,226	0.07%
2024/01/08	2	25.83	83.1	25.75	25.80	-81.1	15,229	-0.53%
2024/01/05	1.5	25.68	0.3	25.65	25.65	1.2	15,177	0.01%
2024/01/04	2	25.55	1	25.65	25.70	1	15,318	0.01%
2024/01/03	39	25.54	0	0.00	25.60	39	15,632	0.25%
2024/01/02	11	25.78	0	0.00	25.90	11	15,580	0.07%
2023/12/29	5	25.72	9.6	25.72	25.80	-4.6	15,639	-0.03%
2023/12/28	2.8	25.70	18.8	25.77	25.80	-16	15,982	-0.10%
2023/12/27	7	25.66	9.4	25.66	25.70	-2.4	15,958	-0.02%
2023/12/26	0	0.00	10.3	25.50	25.50	-10.3	15,869	-0.06%
2023/12/25	8	25.31	0	0.00	25.35	8	15,844	0.05%
2023/12/22	17	25.33	0	0.00	25.40	17	15,902	0.11%
2023/12/21	16.5	25.27	0	0.00	25.40	16.5	15,928	0.10%
2023/12/20	9	25.37	0	0.00	25.40	9	15,837	0.06%
2023/12/19	16.2	25.42	2.1	25.40	25.50	14.1	15,759	0.09%
2023/12/18	0.2	25.55	13.8	25.69	25.65	-13.7	15,928	-0.09%
2023/12/15	0	0.00	1	25.75	25.70	-1	16,006	-0.01%
2023/12/14	0	0.00	10.2	25.70	25.75	-10.2	15,631	-0.06%
2023/12/13	13	25.42	1	25.40	25.45	12	15,320	0.08%
2023/12/12	10.1	25.46	0	0.00	25.50	10.1	15,780	0.06%
2023/12/11	8	25.46	1.2	25.50	25.60	6.8	15,935	0.04%
2023/12/08	0.4	25.52	0	0.00	25.60	0.4	15,933	0.00%
2023/12/07	13	25.43	0.1	25.50	25.50	12.9	15,995	0.08%
2023/12/06	3	25.47	0	0.00	25.55	3	16,053	0.02%
2023/12/05	1	25.25	4	25.26	25.45	-3	15,903	-0.02%
2023/12/04	9	25.18	6.7	25.20	25.25	2.3	15,964	0.01%
2023/12/01	10.3	25.29	0	0.00	25.25	10.3	16,050	0.06%
2023/11/30	1.8	25.57	0	0.00	25.60	1.8	15,938	0.01%
2023/11/29	3	25.65	2	25.70	25.55	1	15,390	0.01%
2023/11/28	1	25.65	9	25.70	25.70	-8	15,247	-0.05%
2023/11/27	0	0.00	0.2	25.55	25.35	-0.2	15,485	0.00%
2023/11/24	0	25.45	1	25.45	25.50	-1	15,446	-0.01%
2023/11/22	9.2	25.50	22.5	25.64	25.50	-13.3	15,421	-0.09%
2023/11/21	6.4	25.61	27.7	25.62	25.70	-21.4	15,392	-0.14%
2023/11/20	1	25.15	1	25.15	25.20	0	15,160	0.00%
2023/11/17	2.8	25.15	24.7	25.19	25.15	-21.9	15,128	-0.14%
2023/11/16	10	24.80	39.9	24.88	25.15	-29.9	15,028	-0.20%
2023/11/14	1	24.50	10	24.45	24.50	-9	14,218	-0.06%
2023/11/13	0.7	24.55	4	24.45	24.50	-3.3	14,179	-0.02%
2023/11/10	3	24.50	2.1	24.50	24.50	0.9	14,489	0.01%
2023/11/09	2	24.55	0	0.00	24.45	2	14,577	0.01%
2023/11/08	10	24.45	0	0.00	24.55	10	14,809	0.07%
2023/11/07	2	24.35	0.3	24.50	24.50	1.7	14,679	0.01%
2023/11/06	0	0.00	7	24.56	24.55	-7	14,703	-0.05%
2023/11/03	16.6	24.34	0	0.00	24.35	16.6	14,523	0.11%
2023/11/02	0	0.00	3.2	24.20	24.15	-3.2	14,579	-0.02%
2023/11/01	0.1	23.90	0	0.00	23.85	0.1	14,552	0.00%
2023/10/31	3.4	23.86	0	0.00	23.85	3.4	14,678	0.02%
2023/10/30	3.2	23.85	0	0.00	23.85	3.2	14,894	0.02%
2023/10/27	3.5	23.91	4	23.90	24.00	-0.5	14,857	0.00%
2023/10/26	1.3	23.92	0	0.00	23.80	1.3	15,070	0.01%
2023/10/25	5	23.95	0.2	24.00	23.95	4.8	15,050	0.03%
2023/10/24	2.2	23.95	68	23.90	23.95	-65.8	15,626	-0.42%
2023/10/23	2	23.90	0	0.00	24.05	2	16,228	0.01%
2023/10/20	22.2	24.00	0	0.00	24.00	22.2	16,482	0.13%
2023/10/19	3.5	24.31	0	0.00	24.20	3.5	16,384	0.02%
2023/10/18	13	24.58	4.1	24.53	24.50	8.9	16,613	0.05%
2023/10/17	0.5	24.65	0	0.00	24.70	0.5	16,772	0.00%
2023/10/16	0	0.00	2.1	24.65	24.70	-2.1	16,846	-0.01%
2023/10/13	12.2	24.64	0	0.00	24.65	12.2	16,874	0.07%
2023/10/12	0.1	24.55	4.2	24.75	24.75	-4.1	17,048	-0.02%
2023/10/11	12	24.36	4	24.46	24.60	8	17,071	0.05%
2023/10/06	0	0.00	1.5	24.13	24.20	-1.5	16,857	-0.01%
2023/10/05	0	24.10	3	24.07	24.00	-3	16,946	-0.02%
2023/10/04	28.1	23.87	0	0.00	23.80	28.1	16,918	0.17%
2023/10/03	20.2	24.09	0	0.00	24.10	20.2	16,657	0.12%
2023/10/02	3.7	24.22	0	0.00	24.15	3.7	16,730	0.02%
2023/09/28	5	24.25	0	0.00	24.25	5	17,234	0.03%
2023/09/27	0	0.00	1	24.15	24.15	-1	17,375	-0.01%
2023/09/26	1.6	24.17	0	0.00	24.15	1.6	17,441	0.01%
2023/09/25	0.1	24.30	0.2	24.30	24.30	-0.1	17,418	0.00%
2023/09/22	4	24.10	2	24.15	24.10	2	17,676	0.01%
2023/09/21	4.3	24.06	1	24.05	24.05	3.3	17,755	0.02%
2023/09/20	2	24.35	0	0.00	24.35	2	17,558	0.01%
2023/09/19	0	24.50	0	0.00	24.45	0	17,476	0.00%
2023/09/18	1.2	24.41	3	24.35	24.45	-1.8	17,648	-0.01%
2023/09/15	17	24.47	0	0.00	24.40	17	17,710	0.10%
2023/09/14	3	24.67	8.5	24.67	24.80	-5.5	17,220	-0.03%
2023/09/13	3	24.35	0.6	24.31	24.30	2.4	17,044	0.01%
2023/09/12	12	24.14	1	24.15	24.25	11	17,281	0.06%
2023/09/11	3.2	24.13	9	24.19	24.15	-5.8	17,201	-0.03%
2023/09/08	14.4	24.24	0	0.00	24.20	14.4	17,161	0.08%
2023/09/07	19	24.29	24	24.23	24.20	-5	17,201	-0.03%
2023/09/06	17.4	24.40	49	24.46	24.35	-31.6	17,154	-0.18%
2023/09/05	3.4	24.53	0	0.00	24.50	3.4	17,051	0.02%
2023/09/04	1.5	24.62	5	24.60	24.60	-3.5	17,088	-0.02%
2023/09/01	3.1	24.55	1	24.60	24.55	2.1	17,206	0.01%
2023/08/31	6.1	24.56	0	0.00	24.45	6.1	17,334	0.04%
2023/08/30	1.2	24.84	0.1	24.86	24.80	1.1	17,105	0.01%
2023/08/29	3.1	24.55	1	24.60	24.60	2.1	17,267	0.01%
2023/08/28	0	24.60	6.2	24.58	24.50	-6.2	17,312	-0.04%
2023/08/25	0.3	24.43	1	24.40	24.35	-0.7	17,853	0.00%
2023/08/24	18.7	24.44	0	0.00	24.40	18.7	17,935	0.10%
2023/08/23	4.7	24.58	0	0.00	24.55	4.7	17,763	0.03%
2023/08/22	22.4	24.74	0.2	24.70	24.65	22.2	17,798	0.12%
2023/08/21	4.2	24.83	0	0.00	24.85	4.2	17,833	0.02%
2023/08/18	1.4	24.56	1	24.60	24.60	0.4	17,896	0.00%
2023/08/17	14.2	24.44	1	24.60	24.50	13.2	17,943	0.07%
2023/08/16	17.7	24.57	7.4	24.61	24.55	10.3	17,968	0.06%
2023/08/15	112.4	25.10	7	25.01	25.00	105.4	18,074	0.58%	大買/鉅額交易
2023/08/14	58.9	25.36	3	25.38	25.35	55.9	18,157	0.31%
2023/08/11	5.9	25.76	0	0.00	25.70	5.9	18,303	0.03%
2023/08/10	15.1	25.77	9	25.82	25.85	6.1	18,654	0.03%
2023/08/09	0.9	25.91	38	25.66	25.90	-37.1	18,587	-0.20%
2023/08/08	6	25.56	1.1	25.75	25.60	4.9	18,629	0.03%
2023/08/07	16.1	25.67	0	0.00	25.75	16.1	18,521	0.09%
2023/08/04	1	25.65	0	0.00	25.55	1	19,029	0.01%
2023/08/02	10.6	25.66	0	0.00	25.65	10.6	19,034	0.06%
2023/08/01	21.8	25.90	0.3	26.00	25.95	21.5	18,926	0.11%
2023/07/31	2.5	25.90	0.3	25.95	25.85	2.2	18,911	0.01%
2023/07/28	3.2	25.93	2	26.00	25.95	1.2	18,840	0.01%
2023/07/27	42.5	25.94	8	25.99	26.00	34.5	19,073	0.18%
2023/07/26	3	26.92	70.2	26.89	26.95	-67.2	18,746	-0.36%
2023/07/25	0	0.00	3	26.55	26.55	-3	18,198	-0.02%
2023/07/24	8.5	26.33	6	26.30	26.25	2.5	17,976	0.01%
2023/07/21	0	0.00	1	26.60	26.45	-1	17,922	-0.01%
2023/07/20	1	26.45	17	26.57	26.60	-16	17,686	-0.09%
2023/07/19	1.1	26.49	9.1	26.41	26.45	-8	17,536	-0.05%
2023/07/18	18.3	26.33	20	26.45	26.45	-1.7	17,454	-0.01%
2023/07/17	10	26.28	40	26.41	26.45	-30	17,439	-0.17%
2023/07/14	0.9	26.15	0	0.00	26.30	0.9	17,330	0.01%
2023/07/13	0	0.00	6	26.02	26.00	-6	17,212	-0.03%
2023/07/12	1.1	25.62	0	0.00	25.95	1.1	17,202	0.01%
2023/07/11	8	25.63	2.2	25.74	25.80	5.8	17,178	0.03%
2023/07/10	5.3	25.43	0	0.00	25.45	5.3	17,133	0.03%
2023/07/07	10.5	25.45	0	0.00	25.55	10.5	17,090	0.06%
2023/07/06	8	25.89	0	25.90	25.80	8	17,046	0.05%
2023/07/05	0.2	26.10	20.7	26.15	26.15	-20.6	16,503	-0.12%
2023/07/04	2.1	26.00	15	26.01	26.05	-12.9	16,516	-0.08%
2023/07/03	8	26.18	0.1	26.15	26.20	7.9	17,050	0.05%
2023/06/30	1	25.85	0	0.00	26.05	1	17,383	0.01%
2023/06/29	9	26.01	3	25.90	25.95	6	17,356	0.03%
2023/06/28	3	26.08	3.1	26.10	26.10	-0.1	17,343	0.00%
2023/06/27	4	26.26	0.1	26.25	26.20	3.9	17,375	0.02%
2023/06/26	0	0.00	3	26.30	26.35	-3	17,445	-0.02%
2023/06/21	1	26.35	4	26.36	26.40	-3	17,372	-0.02%
2023/06/20	2	26.20	0	0.00	26.30	2	17,509	0.01%
2023/06/19	12	26.10	0	0.00	26.30	12	17,602	0.07%
2023/06/16	0.1	26.25	4.3	26.16	26.20	-4.2	17,763	-0.02%
2023/06/15	3	26.17	1	26.20	26.25	2	17,695	0.01%
2023/06/14	6.5	26.25	0	0.00	26.25	6.5	18,005	0.04%
2023/06/13	14	26.31	0	0.00	26.30	14	18,799	0.07%
2023/06/12	9.1	26.28	0	0.00	26.20	9.1	18,972	0.05%
2023/06/09	1.3	26.56	0	0.00	26.50	1.3	19,209	0.01%
2023/06/08	2.2	26.50	1	26.55	26.60	1.2	19,690	0.01%
2023/06/07	0	0.00	8.4	26.62	26.70	-8.4	20,013	-0.04%
2023/06/06	1	26.60	11	26.65	26.55	-10	20,186	-0.05%
2023/06/05	2.1	26.45	3	26.37	26.35	-0.9	20,288	0.00%
2023/06/02	0	0.00	20.3	26.09	26.00	-20.3	20,283	-0.10%
2023/06/01	5	25.88	10.1	25.90	25.85	-5.1	20,341	-0.02%
2023/05/31	8	25.89	0	0.00	25.90	8	20,433	0.04%
2023/05/30	2	25.85	0	0.00	25.90	2	20,093	0.01%
2023/05/29	13	25.85	5	25.92	25.80	8	20,295	0.04%
2023/05/26	10.8	25.82	0.2	25.90	25.75	10.6	21,019	0.05%
2023/05/25	7.9	25.89	5.5	25.86	25.80	2.5	21,338	0.01%
2023/05/24	9	26.02	4	26.09	26.10	5	21,844	0.02%
2023/05/23	1.8	26.10	10	26.25	26.10	-8.2	24,309	-0.03%
2023/05/22	1	26.20	3	26.20	26.20	-2	24,670	-0.01%
2023/05/19	1	26.25	14	26.20	26.30	-13	24,822	-0.05%
2023/05/18	7.2	25.96	7	25.96	26.00	0.2	24,535	0.00%
2023/05/17	4	25.66	30.3	25.80	25.90	-26.3	24,518	-0.11%
2023/05/16	0	25.40	5.2	25.62	25.70	-5.2	24,504	-0.02%
2023/05/15	3.1	25.23	0	0.00	25.30	3.1	24,649	0.01%
2023/05/12	24	25.23	3	25.30	25.25	21	24,732	0.08%
2023/05/10	7	25.44	14.9	25.46	25.50	-7.9	24,967	-0.03%
2023/05/09	5.2	24.90	7	25.00	25.05	-1.8	24,612	-0.01%
2023/05/08	5	24.90	5.3	25.00	24.95	-0.3	24,684	0.00%
2023/05/05	21	24.88	4	24.93	24.95	17	24,564	0.07%
2023/05/04	20.8	24.84	34.1	24.76	24.90	-13.3	24,734	-0.05%
2023/05/03	29.5	24.70	10.1	24.77	24.80	19.4	24,849	0.08%
2023/05/02	32.8	24.65	11	24.75	24.90	21.8	25,028	0.09%
2023/04/28	2	24.80	15	24.92	24.95	-13	25,602	-0.05%
2023/04/27	7.1	24.72	0	0.00	24.80	7.1	25,915	0.03%
2023/04/26	7	24.86	3	24.93	24.95	4	26,074	0.02%
2023/04/25	3.2	24.88	1	25.00	24.95	2.2	26,059	0.01%
2023/04/24	21.1	24.83	7.1	24.96	25.00	14	26,186	0.05%
2023/04/21	9.5	24.83	0.4	24.97	24.85	9.1	26,318	0.03%
2023/04/20	3.1	24.90	0	0.00	24.90	3.1	26,408	0.01%
2023/04/19	8.6	25.03	5	25.10	25.05	3.6	26,893	0.01%
2023/04/17	2.1	25.15	5.2	25.20	25.25	-3.1	26,845	-0.01%
2023/04/14	1.2	25.38	6.1	25.28	25.45	-4.9	26,928	-0.02%
2023/04/13	0	0.00	10	25.25	25.30	-10	26,870	-0.04%
2023/04/11	4	25.05	17.5	25.20	25.25	-13.5	26,870	-0.05%
2023/04/10	4.2	24.94	1.6	24.98	25.00	2.6	26,754	0.01%
2023/04/07	8	25.05	5	25.25	25.00	3	26,718	0.01%
2023/04/06	4.7	25.46	53	25.43	25.45	-48.3	26,524	-0.18%
2023/03/31	2	25.22	25.5	25.19	25.30	-23.5	25,953	-0.09%
2023/03/30	0.1	24.95	13	24.98	25.00	-12.9	25,577	-0.05%
2023/03/29	13	24.87	11.4	24.85	24.90	1.7	25,366	0.01%
2023/03/28	1	24.75	1.7	24.83	24.80	-0.7	25,574	0.00%
2023/03/27	5	24.70	0	0.00	24.70	5	25,631	0.02%
2023/03/24	2	24.57	1	24.65	24.70	1	25,780	0.00%
2023/03/23	10	24.50	15.7	24.52	24.65	-5.7	25,780	-0.02%
2023/03/22	10	24.37	2.9	24.35	24.45	7.1	25,746	0.03%
2023/03/21	26	23.92	1	23.90	23.95	25	25,969	0.10%
2023/03/20	6.5	23.63	4.1	23.73	23.75	2.3	25,940	0.01%
2023/03/17	3	23.78	25.5	23.75	23.70	-22.5	25,820	-0.09%
2023/03/16	43.2	23.59	25	23.54	23.55	18.2	25,737	0.07%
2023/03/15	30.1	24.09	2.2	24.06	24.00	27.9	25,346	0.11%
2023/03/14	14.8	24.09	18.1	24.12	24.05	-3.3	25,227	-0.01%
2023/03/13	26.1	24.24	0.9	24.30	24.35	25.2	24,999	0.10%
2023/03/10	58.6	24.61	0	0.00	24.55	58.6	24,830	0.24%
2023/03/09	11.3	24.83	2	24.85	24.85	9.3	24,730	0.04%
2023/03/08	12	24.95	12.8	25.00	25.00	-0.7	25,046	0.00%
2023/03/07	4	24.99	11	24.98	25.00	-7	25,186	-0.03%
2023/03/06	5.1	24.84	13.5	24.83	24.85	-8.5	25,275	-0.03%
2023/03/03	10.5	24.74	1.7	24.81	24.65	8.8	25,394	0.03%
2023/03/02	26	24.68	0.1	24.80	24.70	25.9	25,413	0.10%
2023/03/01	15	24.75	1	24.80	24.80	14	25,464	0.05%
2023/02/24	0.1	24.90	10	24.93	24.95	-9.9	25,274	-0.04%
2023/02/23	2.3	24.95	5	24.97	24.95	-2.7	24,712	-0.01%
2023/02/22	11	24.72	25.3	24.75	24.90	-14.3	24,520	-0.06%
2023/02/21	106	24.67	60.3	24.68	24.75	45.7	24,211	0.19%	大買/
2023/02/20	12	26.00	31.5	25.95	26.00	-19.5	22,032	-0.09%
2023/02/17	6	25.39	4	25.38	25.40	2	22,020	0.01%
2023/02/16	1	25.15	5.7	25.11	25.10	-4.6	22,302	-0.02%
2023/02/15	5.4	25.09	0.1	25.20	25.05	5.4	22,859	0.02%
2023/02/14	11	25.25	301.4	25.30	25.25	-290.4	22,744	-1.28%	大賣/鉅額交易
2023/02/13	2	24.93	4	25.20	25.20	-2	22,744	-0.01%
2023/02/10	302	24.65	0	0.00	24.70	302	22,403	1.35%	大買/鉅額交易
2023/02/09	1.4	24.60	1	24.60	24.60	0.4	22,403	0.00%
2023/02/08	31.2	24.53	0.8	24.75	24.50	30.4	22,448	0.14%
2023/02/07	4.7	24.45	0.1	24.60	24.40	4.7	22,204	0.02%
2023/02/06	2.8	24.60	1	24.55	24.50	1.8	22,109	0.01%
2023/02/03	6	24.74	0	0.00	24.70	6	21,991	0.03%
2023/02/02	5.6	24.70	0	0.00	24.65	5.6	22,066	0.03%
2023/02/01	3	24.63	0	24.75	24.65	3	21,983	0.01%
2023/01/31	6	24.58	0	0.00	24.50	6	22,091	0.03%
2023/01/30	1	24.55	3	24.58	24.90	-2	21,892	-0.01%
2023/01/17	12.1	24.26	0	0.00	24.15	12.1	21,493	0.06%
2023/01/16	8	24.41	466.2	24.51	24.45	-458.2	21,542	-2.13%	大賣/鉅額交易
2023/01/13	23	24.38	20.1	24.35	24.25	2.9	21,747	0.01%
2023/01/12	4.1	24.08	33	24.23	24.05	-28.9	22,253	-0.13%
2023/01/11	36.1	24.45	5	24.50	24.20	31.1	22,618	0.14%
2023/01/10	4	24.40	44.5	24.35	24.50	-40.5	23,176	-0.17%
2023/01/09	3	24.50	181.2	24.50	24.60	-178.2	23,482	-0.76%	大賣/鉅額交易
2023/01/06	1.8	24.00	2	24.00	23.95	-0.2	23,520	0.00%
2023/01/05	4	23.96	11.5	24.00	24.00	-7.5	24,293	-0.03%
2023/01/04	27.8	23.84	1	23.85	23.80	26.8	24,469	0.11%
2023/01/03	6.5	23.93	1	24.05	24.00	5.4	24,994	0.02%
2022/12/30	1	24.10	0.1	24.15	24.05	0.9	25,089	0.00%
2022/12/29	16	23.96	3	24.03	24.10	13	25,674	0.05%
2022/12/28	1.1	24.11	0.3	24.20	24.05	0.9	25,844	0.00%
2022/12/27	0	0.00	3	24.30	24.30	-3	26,088	-0.01%
2022/12/23	6.5	24.12	0	0.00	24.10	6.5	26,908	0.02%
2022/12/22	0.7	24.20	3.7	24.22	24.35	-3	27,330	-0.01%
2022/12/21	2	23.95	0	0.00	24.10	2	27,681	0.01%
2022/12/20	14.2	24.02	3	23.97	24.00	11.2	27,990	0.04%
2022/12/19	2.1	24.13	0	0.00	24.30	2.1	28,030	0.01%
2022/12/16	1.3	24.29	0	0.00	24.25	1.3	28,079	0.00%
2022/12/15	6	24.58	1	24.45	24.60	5	28,313	0.02%
2022/12/14	0	0.00	9	24.62	24.65	-9	28,358	-0.03%
2022/12/13	7.5	24.25	0	0.00	24.20	7.5	28,309	0.03%
2022/12/12	0.3	24.40	0	24.65	24.55	0.2	27,953	0.00%
2022/12/08	0	0.00	15	24.44	24.65	-15	28,421	-0.05%
2022/12/07	3	24.35	10.1	24.47	24.40	-7.1	28,384	-0.02%
2022/12/06	6.4	24.20	0.5	24.20	24.20	5.9	28,176	0.02%
2022/12/05	15	24.25	1.6	24.33	24.25	13.4	28,230	0.05%
2022/12/02	6.4	24.22	0	0.00	24.15	6.4	28,164	0.02%
2022/12/01	1.8	24.69	50.7	24.91	24.60	-49	28,065	-0.17%
2022/11/30	17.6	24.73	55	24.66	24.80	-37.4	27,907	-0.13%
2022/11/29	7	24.36	26.1	24.32	24.50	-19.1	27,597	-0.07%
2022/11/28	4	23.79	3.2	24.04	24.10	0.8	27,285	0.00%
2022/11/25	1	23.90	15	24.00	24.15	-14	27,359	-0.05%
2022/11/24	1	24.15	6.2	24.19	24.25	-5.2	27,342	-0.02%
2022/11/23	5.3	23.94	1	24.00	24.00	4.3	27,320	0.02%
2022/11/22	16.1	23.67	0	0.00	23.75	16.1	27,186	0.06%
2022/11/21	0	23.62	0	0.00	23.75	0	27,053	0.00%
2022/11/18	11.3	23.54	0	0.00	23.70	11.3	26,863	0.04%
2022/11/17	10.2	23.66	33.4	23.65	23.75	-23.2	26,730	-0.09%
2022/11/16	34.3	24.08	200	24.00	24.00	-165.7	26,587	-0.62%	大賣/鉅額交易
2022/11/15	125.6	24.15	2	24.10	24.20	123.6	26,305	0.47%	大買/鉅額交易
2022/11/14	122	23.97	0.1	24.10	24.05	121.9	25,900	0.47%	大買/鉅額交易
2022/11/11	5.2	23.83	18.1	23.90	24.00	-12.9	25,449	-0.05%
2022/11/10	21.2	23.22	0	23.35	23.20	21.2	24,852	0.09%
2022/11/09	19.1	23.41	11	23.50	23.45	8.1	24,785	0.03%
2022/11/08	43.5	23.48	1	23.50	23.50	42.5	24,490	0.17%
2022/11/07	0	23.50	2	23.50	23.50	-2	24,427	-0.01%
2022/11/04	0.3	23.00	0	0.00	23.05	0.3	24,457	0.00%
2022/11/03	2	23.08	0.3	23.15	23.05	1.7	24,429	0.01%
2022/11/02	28.1	23.27	1	23.25	23.25	27.1	24,583	0.11%
2022/11/01	8	23.44	3	23.25	23.40	5	24,560	0.02%
2022/10/31	9	23.24	2	23.35	23.20	7	24,549	0.03%
2022/10/28	8	23.03	2	23.25	23.15	6	24,458	0.02%
2022/10/27	8	23.19	0.2	23.50	23.10	7.9	24,668	0.03%
2022/10/26	6	23.33	4	23.19	23.20	2	24,592	0.01%
2022/10/25	4.9	22.63	25	22.65	22.80	-20.1	24,368	-0.08%
2022/10/24	25.3	22.82	2.5	23.23	22.85	22.8	24,346	0.09%
2022/10/21	2.3	22.80	13.4	23.00	22.95	-11.1	24,367	-0.05%
2022/10/20	31.5	22.22	75.9	22.50	22.55	-44.4	24,420	-0.18%
2022/10/19	28.6	22.79	0	0.00	22.50	28.6	24,148	0.12%
2022/10/18	30	22.94	35	22.95	23.00	-5	24,006	-0.02%
2022/10/17	6.4	23.13	0.2	23.16	23.10	6.1	23,675	0.03%
2022/10/14	20.7	23.63	4	23.64	23.55	16.7	23,619	0.07%
2022/10/13	40.8	23.75	5	23.71	23.75	35.8	23,349	0.15%
2022/10/12	10.1	24.22	1	24.10	24.60	9.1	22,797	0.04%
2022/10/11	51.6	24.60	2.7	24.67	24.40	49	22,867	0.21%
2022/10/07	4	25.28	2	25.35	25.30	2	22,305	0.01%
2022/10/06	13.3	25.23	10	25.20	25.45	3.3	22,453	0.01%
2022/10/05	15	25.29	5.5	25.27	25.25	9.5	22,312	0.04%
2022/10/04	11.8	25.42	2	25.30	25.30	9.8	22,603	0.04%
2022/10/03	11.2	25.35	19	25.49	25.35	-7.8	23,041	-0.03%
2022/09/30	18.3	25.81	1	25.75	25.75	17.3	22,887	0.08%
2022/09/29	14.3	26.01	2	25.95	26.10	12.3	22,759	0.05%
2022/09/28	19.4	26.17	6	26.07	26.10	13.4	22,658	0.06%
2022/09/27	17	26.18	4.3	26.31	26.15	12.6	22,376	0.06%
2022/09/26	31.6	26.44	0	0.00	26.35	31.6	22,217	0.14%
2022/09/23	55.6	26.80	4.1	26.84	26.75	51.5	22,276	0.23%
2022/09/22	25.1	26.85	0	0.00	26.80	25.1	22,245	0.11%
2022/09/21	7.1	27.34	0	0.00	27.30	7.1	21,945	0.03%
2022/09/20	4	27.39	10	27.35	27.40	-6	21,898	-0.03%
2022/09/19	2.1	27.50	0	0.00	27.40	2.1	21,916	0.01%
2022/09/16	1	27.55	2.3	27.42	27.40	-1.2	21,998	-0.01%
2022/09/15	1	27.50	0.3	27.55	27.55	0.7	21,723	0.00%
2022/09/14	18.2	27.48	1	27.45	27.40	17.2	21,826	0.08%
2022/09/13	5.5	27.85	1	27.80	27.75	4.5	21,825	0.02%
2022/09/12	4	27.58	0	0.00	27.75	4	21,909	0.02%
2022/09/08	6	27.43	0.1	27.65	27.50	5.9	22,215	0.03%
2022/09/07	18.1	27.35	1	27.40	27.30	17.1	22,493	0.08%
2022/09/06	1	27.75	0	0.00	27.80	1	22,502	0.00%
2022/09/05	15.4	27.54	0	0.00	27.55	15.4	22,607	0.07%
2022/09/02	10	27.67	1.2	27.66	27.60	8.8	22,677	0.04%
2022/09/01	39.2	27.73	0.1	27.80	27.65	39	22,680	0.17%
2022/08/31	11.6	27.76	12.5	27.98	28.20	-0.9	22,507	0.00%
2022/08/30	4	27.63	7	27.75	27.65	-3	22,279	-0.01%
2022/08/29	13	27.65	6.2	27.65	27.70	6.8	22,262	0.03%
2022/08/26	5.1	27.97	1	28.00	28.00	4.1	22,205	0.02%
2022/08/25	2	27.80	0	0.00	27.80	2	22,389	0.01%
2022/08/24	7.3	27.62	2.1	27.53	27.65	5.2	22,660	0.02%
2022/08/23	11.1	27.57	4.1	27.60	27.55	7	23,486	0.03%
2022/08/22	7.2	27.80	0	0.00	27.80	7.2	23,625	0.03%
2022/08/19	4	27.98	10	28.00	28.05	-6	23,772	-0.03%
2022/08/18	22.9	28.02	0	0.00	28.05	22.9	24,571	0.09%
2022/08/17	0.5	28.25	0	0.00	28.25	0.5	24,592	0.00%
2022/08/16	6	28.18	0	0.00	28.30	6	24,579	0.02%
2022/08/15	4	28.36	0	0.00	28.35	4	24,915	0.02%
2022/08/12	7	28.37	4	28.35	28.45	3	25,136	0.01%
2022/08/11	11.5	28.42	10	28.49	28.50	1.5	25,489	0.01%
2022/08/10	5.8	28.17	2	28.28	28.15	3.8	25,919	0.01%
2022/08/09	32	28.00	10	28.03	28.10	22	26,201	0.08%
2022/08/08	1.2	27.50	3.2	27.53	27.60	-2	26,293	-0.01%
2022/08/05	2	27.45	6.3	27.54	27.55	-4.3	26,864	-0.02%
2022/08/04	14	27.12	2	27.23	27.30	12	27,340	0.04%
2022/08/03	10.1	26.99	10	27.00	27.20	0.1	27,583	0.00%
2022/08/02	5.4	27.18	2	27.40	27.35	3.4	28,013	0.01%
2022/08/01	4	27.29	11	27.31	27.20	-7	28,162	-0.02%
2022/07/29	67.6	27.29	2	27.58	27.50	65.6	28,435	0.23%
2022/07/28	7.8	27.43	6	27.50	27.65	1.8	28,289	0.01%
2022/07/27	27	29.24	12	29.30	29.35	15	28,025	0.05%
2022/07/26	20.7	29.16	4	29.23	29.20	16.7	27,904	0.06%
2022/07/25	4.3	29.24	0	29.30	29.15	4.3	27,790	0.02%
2022/07/22	2	28.45	173.6	28.66	29.05	-171.6	27,909	-0.61%	大賣/鉅額交易
2022/07/21	2	28.45	86.2	28.44	28.45	-84.2	27,922	-0.30%
2022/07/20	4	27.98	1.7	28.09	27.85	2.3	27,933	0.01%
2022/07/19	6.5	27.82	0.6	27.90	27.85	5.9	27,927	0.02%
2022/07/18	16.1	27.33	5.1	27.96	28.00	11	28,027	0.04%
2022/07/15	5	27.09	0	0.00	27.20	5	27,870	0.02%
2022/07/14	25	27.45	5	27.32	27.40	20	27,967	0.07%
2022/07/13	12.1	27.06	2	27.13	27.10	10.1	27,947	0.04%
2022/07/12	4.2	26.68	3.3	26.58	26.50	0.9	28,125	0.00%
2022/07/11	31.4	27.24	2	27.18	27.05	29.4	27,990	0.11%
2022/07/08	16.1	28.56	0	0.00	28.30	16.1	28,352	0.06%
2022/07/07	4.1	28.47	13	28.30	28.60	-8.9	28,510	-0.03%
2022/07/06	17	28.67	2.6	28.95	28.60	14.4	28,719	0.05%
2022/07/05	27	29.14	1	29.00	29.05	26	29,133	0.09%
2022/07/04	8	29.25	0	0.00	28.95	8	29,590	0.03%
2022/07/01	125	29.07	8	29.17	29.10	117	30,456	0.38%	大買/鉅額交易
2022/06/30	1	29.20	0	0.00	29.00	1	30,507	0.00%
2022/06/29	0	29.50	0	0.00	29.40	0	30,565	0.00%
2022/06/28	0	0.00	30	29.55	29.70	-30	30,665	-0.10%
2022/06/27	0	0.00	1	29.90	29.70	-1	30,904	0.00%
2022/06/24	0	0.00	2	29.75	29.65	-2	31,025	-0.01%
2022/06/23	0.1	29.25	12.1	29.32	29.40	-12	31,097	-0.04%
2022/06/22	28.1	28.99	0	0.00	28.95	28.1	30,976	0.09%
2022/06/21	0	29.40	3	29.30	29.50	-3	30,840	-0.01%
2022/06/20	1	29.30	8	29.39	29.00	-7	30,838	-0.02%
2022/06/17	7.4	28.96	6.1	29.24	29.10	1.3	30,830	0.00%
2022/06/16	0.2	29.55	4	29.75	29.50	-3.9	30,482	-0.01%
2022/06/15	9	29.05	0	0.00	29.15	9	30,603	0.03%
2022/06/14	4.1	29.25	7.2	29.13	29.45	-3.1	30,745	-0.01%
2022/06/13	12.1	28.90	0	0.00	28.90	12.1	30,810	0.04%
2022/06/10	1	29.00	4	29.30	29.15	-3	30,665	-0.01%
2022/06/09	26.4	29.15	0.2	29.20	29.15	26.1	30,719	0.09%
2022/06/08	4	29.43	2.1	29.48	29.50	1.9	30,664	0.01%
2022/06/07	8	29.41	0	0.00	29.35	8	30,891	0.03%
2022/06/06	2	29.45	3	29.50	29.60	-1	31,008	0.00%
2022/06/02	6.5	29.52	0	0.00	29.55	6.5	31,306	0.02%
2022/06/01	9.1	29.97	14	30.09	29.80	-4.9	31,558	-0.02%
2022/05/31	48.3	29.78	2	29.90	30.60	46.3	31,353	0.15%
2022/05/30	3.9	29.83	7	29.87	30.05	-3.1	30,566	-0.01%
2022/05/27	1	29.40	9.7	29.31	29.40	-8.7	30,477	-0.03%
2022/05/26	34.9	28.90	0	0.00	28.80	34.9	30,519	0.11%
2022/05/25	6.1	29.52	13	29.57	29.55	-6.9	30,243	-0.02%
2022/05/24	10.2	29.49	0	0.00	29.45	10.2	30,635	0.03%
2022/05/23	8.1	29.03	6	29.41	29.45	2.1	30,589	0.01%
2022/05/20	7.1	28.99	3	29.03	28.90	4.1	30,556	0.01%
2022/05/19	11	28.75	2	28.75	28.75	9	30,358	0.03%
2022/05/18	16.3	29.31	5.3	29.32	29.60	11	29,968	0.04%
2022/05/17	23.5	28.78	1	29.00	28.60	22.5	29,719	0.08%
2022/05/16	19.4	29.28	14	29.05	29.10	5.4	29,628	0.02%
2022/05/13	8.4	29.30	1	29.50	29.45	7.4	29,513	0.02%
2022/05/12	57.2	29.78	9	29.56	29.50	48.2	29,045	0.17%
2022/05/11	10.1	30.44	4.1	30.60	30.65	5.9	28,676	0.02%
2022/05/10	17	29.89	4	30.26	30.35	13	28,560	0.05%
2022/05/09	9.4	30.91	9	30.87	30.70	0.4	28,178	0.00%
2022/05/06	18.4	31.53	3.6	31.67	31.80	14.8	28,159	0.05%
2022/05/05	16.1	32.14	2	32.35	32.10	14.1	28,325	0.05%
2022/05/04	19	32.47	33	32.50	32.40	-14	28,119	-0.05%
2022/05/03	4.1	32.92	4	32.65	32.70	0.1	28,203	0.00%
2022/04/29	7.2	33.73	14	33.62	33.85	-6.8	27,989	-0.02%
2022/04/28	0	0.00	5	33.26	33.30	-5	27,975	-0.02%
2022/04/27	11	33.12	1	33.05	33.20	10	27,580	0.04%
2022/04/26	12	32.98	16.5	33.11	33.45	-4.5	27,301	-0.02%
2022/04/25	21	32.39	3.2	32.40	32.45	17.8	26,959	0.07%
2022/04/22	11.3	32.66	6	32.96	33.00	5.3	26,784	0.02%
2022/04/21	3.2	32.22	0.1	32.35	32.20	3.1	26,673	0.01%
2022/04/20	5.2	32.11	21	31.96	32.50	-15.8	26,892	-0.06%
2022/04/19	19.3	32.22	13	32.09	32.15	6.3	26,908	0.02%
2022/04/18	23.7	32.32	68	32.01	32.20	-44.3	26,963	-0.16%
2022/04/15	17	33.49	5	33.47	33.30	12	26,415	0.05%
2022/04/14	89.2	33.76	20	33.93	33.35	69.2	26,342	0.26%
2022/04/13	5	35.15	10.1	35.19	35.25	-5.1	25,645	-0.02%
2022/04/12	5.6	35.03	8.9	34.91	35.15	-3.2	25,441	-0.01%
2022/04/11	1.4	35.04	22.1	35.06	35.35	-20.7	25,024	-0.08%
2022/04/08	20.1	34.21	26.3	34.49	34.85	-6.2	24,284	-0.03%
2022/04/07	45.4	34.26	17.1	34.65	33.75	28.2	23,842	0.12%
2022/04/06	1	33.35	6	33.81	34.05	-5	22,977	-0.02%
2022/04/01	3.3	32.99	3.1	32.94	33.00	0.2	22,610	0.00%
2022/03/31	5.2	32.98	2	33.10	33.05	3.2	22,363	0.01%
2022/03/30	2	32.75	3.1	32.83	32.85	-1.1	22,078	0.00%
2022/03/29	7	32.42	21.4	32.48	32.30	-14.4	21,769	-0.07%
2022/03/28	13.6	31.79	0.7	31.80	32.10	12.9	21,517	0.06%
2022/03/25	0.1	31.75	0	0.00	31.80	0.1	21,349	0.00%
2022/03/24	4	31.71	1	31.65	31.80	3	21,255	0.01%
2022/03/23	4	31.55	2.9	31.63	31.70	1.1	21,237	0.01%
2022/03/22	19	31.09	7.4	31.15	31.40	11.6	20,979	0.06%
2022/03/21	5	31.10	0	0.00	31.15	5	20,700	0.02%
2022/03/18	13.1	31.10	8	31.21	31.05	5.1	20,610	0.02%
2022/03/17	1	30.85	2	30.95	30.90	-1	20,246	0.00%
2022/03/16	4	30.50	1.8	30.39	30.50	2.2	19,838	0.01%
2022/03/15	3	30.00	4	30.05	30.10	-1	19,599	-0.01%
2022/03/14	0	0.00	1.1	30.00	30.05	-1.1	19,488	-0.01%
2022/03/11	3.4	29.89	2	29.90	29.95	1.4	19,522	0.01%
2022/03/10	1	29.75	21	29.57	29.90	-20	19,461	-0.10%
2022/03/09	36	28.98	0	0.00	28.80	36	19,237	0.19%
2022/03/08	6.1	28.94	0	0.00	28.95	6.1	19,069	0.03%
2022/03/07	23.1	29.06	5	29.00	29.20	18.1	18,755	0.10%
2022/03/04	3.1	29.53	5	29.72	29.70	-1.9	18,877	-0.01%
2022/03/03	5	29.87	0	0.00	29.95	5	18,961	0.03%
2022/03/02	1.2	29.89	1	29.90	29.90	0.2	19,008	0.00%
2022/03/01	6.3	29.39	0	0.00	29.80	6.3	18,859	0.03%
2022/02/25	20.6	29.39	1	29.45	29.45	19.6	19,000	0.10%
2022/02/24	7.1	29.55	0	0.00	29.60	7.1	18,467	0.04%
2022/02/23	1.2	30.01	1	30.00	30.00	0.2	18,052	0.00%
2022/02/22	2	29.83	1	29.85	30.00	1	18,132	0.01%
2022/02/18	0	0.00	9	30.43	30.35	-9	17,825	-0.05%
2022/02/17	1.1	30.60	24.1	30.41	30.50	-23	17,913	-0.13%
2022/02/16	2	30.63	5	30.69	30.65	-3	17,857	-0.02%
2022/02/15	1	30.30	2.6	30.31	30.25	-1.6	17,736	-0.01%
2022/02/14	0	0.00	2	30.28	30.35	-2	18,057	-0.01%
2022/02/11	4.1	30.16	4	30.05	30.40	0.1	18,304	0.00%
2022/02/10	4.1	30.20	1	30.20	30.30	3.1	18,248	0.02%
2022/02/09	5	30.25	16.1	30.23	30.35	-11.1	18,159	-0.06%
2022/02/08	3	29.92	89.8	30.01	30.10	-86.8	17,802	-0.49%
2022/02/07	3	29.58	18	29.58	29.95	-15	17,460	-0.09%
2022/01/26	6	28.90	5	28.94	29.00	1	16,923	0.01%
2022/01/25	6.3	28.56	2	28.60	28.85	4.3	16,852	0.03%
2022/01/24	4.5	28.76	9	28.67	28.85	-4.5	16,611	-0.03%
2022/01/21	1.8	28.75	14	28.71	28.85	-12.2	16,652	-0.07%
2022/01/20	1	28.95	0.1	29.00	28.95	0.9	16,580	0.01%
2022/01/19	1.4	29.04	0.8	29.20	29.00	0.6	16,539	0.00%
2022/01/18	1.3	29.37	1	29.35	29.20	0.3	16,580	0.00%
2022/01/17	2.3	29.21	5	29.15	29.20	-2.7	16,515	-0.02%
2022/01/14	7.1	29.66	10.7	29.37	29.50	-3.7	16,375	-0.02%
2022/01/13	2	29.75	72.7	29.50	29.90	-70.7	16,353	-0.43%
2022/01/12	19.7	29.29	6.2	29.31	29.40	13.4	16,038	0.08%
2022/01/11	18.3	29.16	5	29.14	29.30	13.3	15,830	0.08%
2022/01/10	1.3	28.86	3.2	28.87	28.95	-1.9	15,589	-0.01%
2022/01/07	1.2	28.94	22.3	28.91	28.95	-21.1	15,599	-0.14%
2022/01/06	0.4	28.37	20	28.49	28.55	-19.7	15,267	-0.13%
2022/01/05	0	0.00	2.5	28.17	28.20	-2.5	14,964	-0.02%
2022/01/04	2	28.00	3	28.07	28.10	-1	15,078	-0.01%
2022/01/03	2.7	28.06	40	28.11	28.00	-37.3	15,109	-0.25%
2021/12/30	2	28.05	4	28.09	28.05	-2	15,184	-0.01%
2021/12/29	3	28.05	9	28.02	28.05	-6	15,235	-0.04%
2021/12/28	0	27.95	5	27.96	28.00	-5	15,216	-0.03%
2021/12/27	0	0.00	4	27.93	27.95	-4	15,232	-0.03%
2021/12/24	1	27.95	1	27.95	27.95	0	15,526	0.00%
2021/12/23	0.1	27.90	4	27.91	27.90	-3.9	15,713	-0.03%
2021/12/22	1.1	27.81	1.1	27.90	27.90	-0.1	15,935	0.00%
2021/12/21	0	0.00	1	27.85	27.95	-1	15,970	-0.01%
2021/12/20	0	0.00	4	27.83	27.80	-4	16,105	-0.03%
2021/12/17	54	27.90	6	27.89	28.00	48	16,162	0.30%
2021/12/16	1.1	27.76	1	27.75	27.85	0.1	16,103	0.00%
2021/12/15	0.5	27.80	3	27.70	27.70	-2.5	16,649	-0.01%
2021/12/14	5	27.69	0	0.00	27.75	5	17,018	0.03%
2021/12/13	0.8	27.91	0.1	27.95	27.85	0.7	17,039	0.00%
2021/12/10	4	27.95	5	27.95	27.95	-1	16,974	-0.01%
2021/12/09	1.2	27.95	3.1	28.00	28.00	-1.9	17,054	-0.01%
2021/12/08	20.8	28.00	18.6	27.99	28.00	2.2	17,096	0.01%
2021/12/07	2.2	27.71	5	27.81	28.00	-2.8	17,150	-0.02%
2021/12/06	3	27.83	1.3	27.90	27.90	1.7	17,161	0.01%
2021/12/03	0	0.00	2.5	27.80	27.85	-2.5	17,375	-0.01%
2021/12/02	1	27.50	24	27.70	27.70	-23	17,391	-0.13%
2021/12/01	0	0.00	1	27.55	27.55	-1	17,536	-0.01%
2021/11/30	19	27.33	0	0.00	26.95	19	17,713	0.11%
2021/11/29	4.6	27.31	9	27.20	27.20	-4.4	17,555	-0.02%
2021/11/26	12.1	27.59	0	0.00	27.60	12.1	18,159	0.07%
2021/11/25	1	27.80	0.1	27.80	27.90	0.9	19,582	0.00%
2021/11/24	1	28.00	89	27.97	28.00	-88	20,638	-0.43%
2021/11/23	5	27.31	4	27.35	27.40	1	21,097	0.00%
2021/11/22	1	27.45	2	27.40	27.50	-1	21,440	0.00%
2021/11/19	2	27.70	1	27.75	27.65	1	21,606	0.00%
2021/11/18	2.2	27.90	1	27.95	27.95	1.2	22,181	0.01%
2021/11/17	5	27.88	15	27.94	27.95	-10	22,368	-0.04%
2021/11/16	6.2	27.87	10	27.85	27.90	-3.8	22,525	-0.02%
2021/11/15	1	27.85	93	27.80	27.95	-92	22,819	-0.40%
2021/11/12	53	27.60	1	27.75	27.60	52	22,868	0.23%
2021/11/11	3	27.50	23	27.54	27.75	-20	23,019	-0.09%
2021/11/10	1	27.30	128.1	27.30	27.35	-127.1	22,766	-0.56%	大賣/鉅額交易
2021/11/09	0	0.00	21	26.89	27.00	-21	22,490	-0.09%
2021/11/08	2.1	26.85	0.2	26.80	26.90	1.9	22,524	0.01%
2021/11/05	0	0.00	1	26.70	26.80	-1	22,508	0.00%
2021/11/04	0.1	26.70	2.1	26.75	26.70	-2.1	22,650	-0.01%
2021/11/03	0	0.00	2	26.65	26.70	-2	22,821	-0.01%
2021/11/02	0.9	26.70	8	26.70	26.70	-7.1	22,957	-0.03%
2021/11/01	4.1	26.64	2	26.78	26.65	2.1	23,062	0.01%
2021/10/29	0	0.00	0.9	26.54	26.55	-0.9	23,108	0.00%
2021/10/28	0	0.00	1	26.70	26.60	-1	22,959	0.00%
2021/10/27	5.2	26.70	37	26.70	26.75	-31.8	23,112	-0.14%
2021/10/26	15	26.61	72.4	26.58	26.65	-57.4	23,197	-0.25%
2021/10/25	0.2	26.40	20	26.35	26.35	-19.9	23,185	-0.09%
2021/10/22	0	26.45	0.4	26.45	26.45	-0.4	23,368	0.00%
2021/10/21	0.3	26.35	8.4	26.43	26.50	-8.1	23,477	-0.03%
2021/10/20	2	26.30	13.2	26.29	26.30	-11.2	23,426	-0.05%
2021/10/19	11	26.20	0	0.00	26.25	11	23,572	0.05%
2021/10/18	5	26.19	1.1	26.20	26.20	3.9	23,748	0.02%
2021/10/15	0	26.20	2.5	26.20	26.20	-2.4	23,849	-0.01%
2021/10/14	12.1	26.11	1	26.10	26.10	11.1	23,979	0.05%
2021/10/13	0.5	26.10	0.1	26.15	26.15	0.4	24,116	0.00%
2021/10/08	4.1	26.05	2.1	26.03	26.00	2	24,156	0.01%
2021/10/07	0.6	26.17	6.1	26.22	26.25	-5.5	24,320	-0.02%
2021/10/06	2	25.98	0.2	26.00	26.05	1.8	24,491	0.01%
2021/10/05	2.4	25.95	6.4	25.97	25.90	-4	24,529	-0.02%
2021/10/04	3.7	26.02	1.3	26.01	26.00	2.4	24,580	0.01%
2021/10/01	8.7	26.07	5.1	26.07	26.10	3.6	24,614	0.01%
2021/09/30	1.8	26.30	7.2	26.21	26.30	-5.4	24,461	-0.02%
2021/09/29	3	26.15	11	26.33	26.35	-8	24,349	-0.03%
2021/09/28	1.1	26.31	0	0.00	26.40	1.1	24,262	0.00%
2021/09/27	0.4	26.45	11.2	26.40	26.40	-10.8	24,322	-0.04%
2021/09/24	0	0.00	10	26.31	26.30	-10	24,287	-0.04%
2021/09/23	0.3	26.20	14	26.20	26.25	-13.7	24,375	-0.06%
2021/09/22	23.5	25.88	3	25.90	25.90	20.5	24,477	0.08%
2021/09/17	0	0.00	18	26.39	26.25	-18	24,030	-0.07%
2021/09/16	8	26.30	3.3	26.35	26.35	4.7	23,797	0.02%
2021/09/15	0	0.00	12.4	26.31	26.30	-12.4	23,745	-0.05%
2021/09/14	2	26.33	18	26.33	26.35	-16	23,843	-0.07%
2021/09/13	0	0.00	11	26.28	26.30	-11	23,811	-0.05%
2021/09/10	0.1	26.35	0	0.00	26.30	0.1	23,932	0.00%
2021/09/09	2.9	26.21	0	0.00	26.25	2.9	24,207	0.01%
2021/09/08	2	26.25	20	26.25	26.25	-18	24,179	-0.07%
2021/09/07	11.1	26.18	1	26.20	26.25	10.1	24,088	0.04%
2021/09/03	0.1	26.25	7.1	26.22	26.30	-7	23,818	-0.03%
2021/09/02	7.8	26.08	98	26.12	26.25	-90.2	23,598	-0.38%
2021/09/01	58.6	26.07	0	0.00	26.05	58.6	23,230	0.25%
2021/08/31	20.4	26.09	61	26.32	26.60	-40.6	22,507	-0.18%
2021/08/30	41.1	27.82	85.5	27.82	27.85	-44.4	20,942	-0.21%
2021/08/27	32.1	27.46	26.3	27.57	27.70	5.8	19,846	0.03%
2021/08/26	22.4	27.34	8	27.33	27.40	14.4	19,041	0.08%
2021/08/25	6.2	27.36	8	27.29	27.35	-1.8	18,798	-0.01%
2021/08/24	5.2	27.04	42.5	27.01	27.30	-37.3	18,566	-0.20%
2021/08/23	12.1	26.94	2	26.95	26.90	10.1	17,996	0.06%
2021/08/20	0	0.00	3	26.87	26.85	-3	17,928	-0.02%
2021/08/19	13	26.81	5.2	26.91	26.95	7.8	18,302	0.04%
2021/08/18	5	26.87	12.2	26.91	27.00	-7.2	17,916	-0.04%
2021/08/17	4	26.69	4	26.76	26.95	0	17,749	0.00%
2021/08/16	8	26.67	6	26.73	26.70	2	17,505	0.01%
2021/08/13	5	26.90	1.3	26.90	26.95	3.7	17,345	0.02%
2021/08/12	0	0.00	1.1	26.95	27.00	-1.1	17,308	-0.01%
2021/08/11	1	26.95	2	26.95	27.00	-1	17,244	-0.01%
2021/08/10	2	26.85	4	26.90	27.00	-2	17,443	-0.01%
2021/08/09	6	26.78	0	0.00	26.90	6	18,082	0.03%
2021/08/06	7	26.85	11	26.90	26.85	-4	18,103	-0.02%
2021/08/05	16	26.85	1	26.90	26.90	15	18,629	0.08%
2021/08/04	25	26.90	0	0.00	26.90	25	20,131	0.12%
2021/08/03	1	26.80	20	26.95	26.95	-19	20,465	-0.09%
2021/08/02	2	26.85	5	26.75	26.90	-3	20,712	-0.01%
2021/07/30	3	26.58	0	0.00	26.50	3	20,574	0.01%
2021/07/29	0	0.00	0.8	26.50	26.60	-0.8	20,545	0.00%
2021/07/28	1	26.40	5	26.45	26.50	-4	20,655	-0.02%
2021/07/27	0	0.00	2.1	26.52	26.50	-2.1	21,197	-0.01%
2021/07/26	3.1	26.55	29	26.54	26.50	-26	21,430	-0.12%
2021/07/23	17	26.50	5	26.58	26.60	12	21,524	0.06%
2021/07/22	0	0.00	8	26.40	26.45	-8	21,421	-0.04%
2021/07/21	10	26.33	72.2	26.35	26.35	-62.2	21,320	-0.29%
2021/07/20	8	26.38	1	26.40	26.40	7	21,381	0.03%
2021/07/19	3.1	26.32	10	26.45	26.40	-6.9	21,433	-0.03%
2021/07/16	0	0.00	7.1	26.41	26.50	-7.1	21,724	-0.03%
2021/07/15	5.1	26.40	5.1	26.35	26.35	0.1	21,674	0.00%
2021/07/14	2.3	26.25	0	0.00	26.30	2.3	21,797	0.01%
2021/07/13	2.1	26.25	1	26.30	26.25	1.1	21,942	0.01%
2021/07/12	13	26.30	5.2	26.28	26.25	7.8	22,083	0.04%
2021/07/09	5.5	26.05	6	26.02	26.20	-0.5	22,478	0.00%
2021/07/08	0.5	26.15	9	26.19	26.20	-8.5	22,743	-0.04%
2021/07/07	6	26.07	5	26.10	26.15	1	22,891	0.00%
2021/07/06	6	26.12	8	26.16	26.15	-2	23,074	-0.01%
2021/07/05	2	26.05	1	26.05	26.05	1	23,161	0.00%
2021/07/02	0.1	26.00	1.5	26.00	26.00	-1.5	23,201	-0.01%
2021/07/01	14.5	26.14	2	26.15	26.00	12.5	23,204	0.05%
2021/06/30	2	26.23	2	26.30	26.30	0	23,240	0.00%
2021/06/29	13.1	26.10	16.8	26.10	26.15	-3.7	23,187	-0.02%
2021/06/28	1	26.20	6.8	26.25	26.25	-5.8	23,308	-0.03%
2021/06/25	1	26.15	13.4	26.15	26.15	-12.4	23,499	-0.05%
2021/06/24	3	25.88	6.6	25.96	25.95	-3.6	23,579	-0.02%
2021/06/23	11	25.66	2.3	25.52	25.90	8.8	23,683	0.04%
2021/06/22	3	25.48	33.4	25.48	25.40	-30.4	23,735	-0.13%
2021/06/21	17.5	25.42	1	25.40	25.45	16.5	23,739	0.07%
2021/06/18	14	25.52	0	0.00	25.50	14	23,754	0.06%
2021/06/17	13	25.55	0	0.00	25.65	13	23,584	0.06%
2021/06/16	3.4	25.68	0	25.75	25.60	3.4	23,962	0.01%
2021/06/15	0	0.00	1	25.70	25.75	-1	23,927	0.00%
2021/06/11	2	25.83	0	0.00	25.80	2	24,103	0.01%
2021/06/10	3	25.75	0	0.00	25.85	3	24,358	0.01%
2021/06/09	10	25.74	2	25.80	25.70	8	24,614	0.03%
2021/06/08	0.1	25.85	21	25.84	25.95	-20.9	24,734	-0.08%
2021/06/07	2	25.80	1.1	25.88	25.90	0.9	25,064	0.00%
2021/06/04	10	25.86	0	0.00	25.95	10	25,575	0.04%
2021/06/03	20	25.91	4.6	25.97	25.95	15.4	26,131	0.06%
2021/06/02	5	25.90	5.5	26.00	26.00	-0.5	26,310	0.00%
2021/06/01	0	25.65	17	25.74	25.90	-17	26,357	-0.06%
2021/05/31	30.2	25.57	11	25.55	25.55	19.2	26,612	0.07%
2021/05/28	12.1	25.41	0	0.00	25.40	12.1	26,718	0.05%
2021/05/27	9	25.34	21.5	25.36	25.30	-12.5	26,841	-0.05%
2021/05/26	7	25.40	0	0.00	25.55	7	27,010	0.03%
2021/05/25	5.7	25.41	1	25.40	25.40	4.7	27,379	0.02%
2021/05/24	4.3	25.31	0	0.00	25.25	4.3	27,482	0.02%
2021/05/20	2.6	25.27	0	0.00	25.25	2.6	27,902	0.01%
2021/05/19	13.1	25.48	2	25.50	25.40	11.1	27,954	0.04%
2021/05/18	0.2	25.55	2	25.60	25.60	-1.8	28,091	-0.01%
2021/05/17	20.1	24.80	5	25.05	24.95	15.1	28,481	0.05%
2021/05/14	20.1	25.49	0	0.00	25.55	20.1	27,862	0.07%
2021/05/13	45.1	25.31	71	24.99	25.35	-25.9	27,860	-0.09%
2021/05/12	67.3	25.29	12	25.67	25.40	55.3	27,438	0.20%
2021/05/11	12.2	26.43	4	26.35	26.25	8.2	26,033	0.03%
2021/05/10	4	26.73	8	26.74	26.80	-4	25,839	-0.02%
2021/05/07	12.3	26.57	4	26.66	26.65	8.3	26,540	0.03%
2021/05/06	9	26.48	5	26.55	26.60	4	26,979	0.01%
2021/05/05	0	26.25	7	26.31	26.30	-7	27,096	-0.03%
2021/05/04	31.1	26.16	6.1	26.31	26.25	25	27,266	0.09%
2021/05/03	35	26.66	6	26.65	26.60	29	26,904	0.11%
2021/04/29	9.1	26.81	1	26.85	26.95	8.1	27,035	0.03%
2021/04/28	14	26.89	0.4	26.95	26.95	13.6	27,148	0.05%
2021/04/27	8	26.88	2	27.00	27.00	6	27,701	0.02%
2021/04/26	4	26.80	14.1	26.96	27.00	-10.1	27,763	-0.04%
2021/04/23	41	26.73	76.1	26.62	26.80	-35.1	27,879	-0.13%
2021/04/22	42	26.89	10	26.91	26.85	32	27,868	0.11%
2021/04/21	1.5	27.05	45	27.05	27.00	-43.5	27,647	-0.16%
2021/04/20	25	27.06	53.1	27.17	27.20	-28.1	27,540	-0.10%
2021/04/19	22	27.12	21.6	27.07	27.25	0.4	27,496	0.00%
2021/04/16	3	26.82	2	26.80	26.95	1	27,294	0.00%
2021/04/15	22	26.82	39.1	26.85	26.90	-17.1	27,286	-0.06%
2021/04/14	43	26.32	11	26.25	26.35	32	26,924	0.12%
2021/04/13	12	26.29	21	26.20	26.25	-9	26,728	-0.03%
2021/04/12	14	26.12	6	26.15	26.20	8	26,557	0.03%
2021/04/09	36.8	26.15	14	26.18	26.15	22.8	26,466	0.09%
2021/04/08	48	26.14	1.1	26.10	26.20	46.9	26,487	0.18%
2021/04/07	3.4	26.11	8.8	26.13	26.15	-5.4	26,720	-0.02%
2021/04/06	5.5	26.12	23.2	26.10	26.10	-17.7	26,731	-0.07%
2021/04/01	16	26.05	6	26.06	26.10	10	26,703	0.04%
2021/03/31	6	26.08	0	0.00	26.10	6	26,666	0.02%
2021/03/30	10.6	26.10	1	26.15	26.20	9.6	26,416	0.04%
2021/03/29	23.5	26.20	2	26.28	26.20	21.5	26,210	0.08%
2021/03/26	11	26.10	38	26.07	26.20	-27	26,057	-0.10%
2021/03/25	13.1	26.03	15.1	26.04	26.05	-2	25,970	-0.01%
2021/03/24	7	25.94	12	25.92	26.00	-5	25,933	-0.02%
2021/03/23	7	25.96	3	25.95	25.90	4	26,008	0.02%
2021/03/22	23.2	25.94	25	25.87	25.95	-1.8	25,951	-0.01%
2021/03/19	29.7	25.97	2	25.93	26.05	27.7	26,046	0.11%
2021/03/18	25	26.07	21	26.14	26.10	4	25,737	0.02%
2021/03/17	21	26.10	58	26.15	26.00	-37	25,731	-0.14%
2021/03/16	29	26.15	3	26.20	26.20	26	25,656	0.10%
2021/03/15	35.3	25.95	2	26.10	26.10	33.3	25,622	0.13%
2021/03/12	9	25.91	5.3	25.83	25.95	3.7	25,843	0.01%
2021/03/11	57.5	26.03	15.3	26.03	25.90	42.2	25,925	0.16%
2021/03/10	35	25.98	21.6	25.97	26.00	13.4	25,775	0.05%
2021/03/09	49	25.59	34	25.46	25.70	15	25,339	0.06%
2021/03/08	32	25.15	2	25.40	25.15	30	25,064	0.12%
2021/03/05	12	24.98	19	25.01	25.05	-7	25,058	-0.03%
2021/03/04	10	25.05	10	25.18	25.10	0	25,593	0.00%
2021/03/03	2	25.30	5	25.33	25.25	-3	25,461	-0.01%
2021/03/02	29	25.31	6	25.45	25.15	23	25,283	0.09%
2021/02/26	15.2	25.36	12	25.54	25.25	3.2	25,295	0.01%
2021/02/25	1.1	25.55	2	25.55	25.75	-0.9	24,685	0.00%
2021/02/24	34	25.41	5	25.38	25.35	29	24,484	0.12%
2021/02/23	4.1	24.97	89	25.15	25.25	-84.9	24,729	-0.34%
2021/02/22	40	24.89	8	24.93	24.85	32	24,809	0.13%
2021/02/19	2	24.78	179	24.83	24.90	-177	25,091	-0.71%	大賣/鉅額交易
2021/02/18	13	24.92	108	24.85	24.90	-95	25,108	-0.38%	大賣/
2021/02/17	11	24.78	239.8	24.83	24.70	-228.8	25,169	-0.91%	大賣/鉅額交易
2021/02/05	5	24.03	0	0.00	24.10	5	24,668	0.02%
2021/02/04	4	23.96	7	24.06	24.00	-3	24,738	-0.01%
2021/02/03	6.2	24.03	1	24.00	23.95	5.2	25,528	0.02%
2021/02/02	10.6	24.10	1	24.20	24.10	9.6	25,657	0.04%
2021/02/01	7	23.89	25	23.85	23.90	-18	25,792	-0.07%
2021/01/29	61	23.87	1	23.80	23.60	60	25,749	0.23%
2021/01/28	56	24.02	0	0.00	24.00	56	24,919	0.22%
2021/01/27	0.7	24.35	10	24.20	24.20	-9.3	24,495	-0.04%
2021/01/26	28.2	24.14	5	24.13	24.10	23.2	24,330	0.10%
2021/01/25	19	24.22	4	24.15	24.25	15	24,011	0.06%
2021/01/22	108	24.39	2	24.30	24.30	106	24,061	0.44%	大買/鉅額交易
2021/01/21	102.2	24.51	0	0.00	24.50	102.2	23,998	0.43%	大買/鉅額交易
2021/01/20	136.3	24.76	36	24.68	24.55	100.3	23,734	0.42%	大買/
2021/01/19	35.1	24.86	21.1	24.90	24.90	14	23,204	0.06%
2021/01/18	87.4	24.87	2	24.90	24.90	85.4	23,246	0.37%
2021/01/15	36.8	25.04	0	0.00	25.00	36.8	23,093	0.16%
2021/01/14	2.2	25.18	1	25.25	25.20	1.2	23,056	0.01%
2021/01/13	2	25.38	1.1	25.30	25.30	0.9	23,141	0.00%
2021/01/12	6.1	25.22	5	25.25	25.30	1.1	23,295	0.00%
2021/01/11	3.1	25.43	35	25.45	25.50	-31.9	23,462	-0.14%
2021/01/08	37.3	25.13	36.1	25.36	25.50	1.2	23,573	0.01%
2021/01/07	16	25.20	3	25.20	25.20	13	23,465	0.06%
2021/01/06	81	25.13	34.4	25.15	25.20	46.6	23,392	0.20%
2021/01/05	2.9	25.30	12	25.24	25.30	-9.1	23,250	-0.04%
2021/01/04	17.5	25.41	6	25.35	25.35	11.5	23,389	0.05%
2020/12/31	1.7	25.53	2	25.50	25.55	-0.3	23,478	0.00%
2020/12/30	4	25.20	215.2	25.42	25.70	-211.2	23,358	-0.90%	大賣/鉅額交易
2020/12/29	2	24.90	2	25.00	25.00	0	23,076	0.00%
2020/12/28	4.7	24.95	0.1	25.00	24.95	4.6	23,218	0.02%
2020/12/25	2	24.95	2	25.00	25.00	0	23,198	0.00%
2020/12/24	36.3	25.00	0	0.00	24.95	36.3	23,221	0.16%
2020/12/23	1	25.00	0	0.00	24.95	1	23,360	0.00%
2020/12/22	119.4	25.10	20	25.10	25.00	99.4	23,614	0.42%	大買/
2020/12/21	25	25.10	17	25.13	25.30	8	24,413	0.03%
2020/12/18	4.2	25.24	4	25.20	25.15	0.2	24,630	0.00%
2020/12/17	0	0.00	110	25.32	25.30	-110	25,044	-0.44%	大賣/鉅額交易
2020/12/16	3	25.13	41.5	25.18	25.25	-38.5	25,276	-0.15%
2020/12/15	92.9	24.87	4	24.93	24.85	88.9	25,416	0.35%
2020/12/14	12	25.03	0.2	25.10	25.00	11.8	25,176	0.05%
2020/12/11	5	25.05	0	0.00	25.10	5	25,001	0.02%
2020/12/10	3.1	25.05	1.3	25.06	25.00	1.8	24,867	0.01%
2020/12/09	19	25.05	4.8	25.06	25.10	14.2	24,773	0.06%
2020/12/08	14.3	24.97	13.9	24.94	25.05	0.4	24,550	0.00%
2020/12/07	9.5	25.20	7	25.20	25.15	2.5	24,111	0.01%
2020/12/04	14	25.37	25	25.35	25.40	-11	24,198	-0.05%
2020/12/03	6	25.28	0	0.00	25.25	6	24,136	0.02%
2020/12/02	4.1	25.14	0	0.00	25.30	4.1	24,269	0.02%
2020/12/01	85.6	25.18	0	0.00	25.30	85.6	24,275	0.35%
2020/11/30	47.1	25.18	25.1	25.45	25.15	22	24,224	0.09%
2020/11/27	26	25.40	0	0.00	25.45	26	24,017	0.11%
2020/11/26	9	25.43	0	0.00	25.55	9	24,056	0.04%
2020/11/25	48.3	25.48	7.3	25.63	25.40	41	24,236	0.17%
2020/11/24	21.3	25.70	0	0.00	25.75	21.3	24,014	0.09%
2020/11/23	1	25.55	5	25.55	25.60	-4	23,973	-0.02%
2020/11/20	43.3	25.41	2	25.30	25.35	41.3	23,919	0.17%
2020/11/19	23.3	25.50	11.8	25.53	25.65	11.5	23,463	0.05%
2020/11/18	23.5	25.81	8.6	25.81	25.85	14.9	23,071	0.06%
2020/11/17	3	25.98	12	25.96	26.10	-9	22,736	-0.04%
2020/11/16	20.4	26.00	6	26.18	26.15	14.4	23,108	0.06%
2020/11/13	21.8	25.96	21	26.00	26.10	0.8	23,188	0.00%
2020/11/12	24.3	26.19	1.1	26.06	26.15	23.2	23,264	0.10%
2020/11/11	70	26.19	56.3	26.33	26.50	13.7	23,204	0.06%
2020/11/10	7.3	25.77	46	25.72	25.80	-38.8	22,260	-0.17%
2020/11/09	3	25.40	6	25.41	25.45	-3	21,970	-0.01%
2020/11/06	0	0.00	6.1	25.12	25.30	-6.1	21,709	-0.03%
2020/11/05	8.5	24.99	2	25.00	25.05	6.5	21,637	0.03%
2020/11/04	2	24.88	10	24.95	24.85	-8	21,638	-0.04%
2020/11/03	0	0.00	2	24.78	24.90	-2	21,556	-0.01%
2020/11/02	9	24.38	8.6	24.36	24.60	0.4	21,661	0.00%
2020/10/30	5.7	24.27	42	24.35	24.30	-36.3	21,827	-0.17%
2020/10/29	25.3	24.42	2	24.45	24.35	23.3	21,638	0.11%
2020/10/28	8.2	24.66	13	24.75	24.70	-4.8	21,705	-0.02%
2020/10/27	11.6	24.79	11	24.75	24.75	0.6	21,812	0.00%
2020/10/26	21	24.90	10.1	24.85	24.95	10.9	22,009	0.05%
2020/10/23	33	24.76	1	24.75	24.75	32	22,506	0.14%
2020/10/22	4	24.58	12	24.78	24.80	-8	25,008	-0.03%
2020/10/21	38	24.55	17	24.55	24.50	21	26,046	0.08%
2020/10/20	17	24.61	4	24.58	24.70	13	26,460	0.05%
2020/10/19	18	24.79	1	24.80	24.75	17	26,540	0.06%
2020/10/16	68	24.93	3	24.90	24.90	65	26,756	0.24%
2020/10/15	18	24.99	4	25.04	25.05	14	26,830	0.05%
2020/10/14	10	25.13	4	25.10	25.15	6	26,846	0.02%
2020/10/13	3	25.13	0	0.00	25.15	3	27,029	0.01%
2020/10/12	9	25.22	17	25.27	25.35	-8	27,217	-0.03%
2020/10/08	21	25.34	10	25.40	25.35	11	27,219	0.04%
2020/10/07	7	25.61	0	0.00	25.60	7	27,207	0.03%
2020/10/06	22	25.66	12	25.79	25.75	10	27,617	0.04%
2020/10/05	22	25.49	0	0.00	25.45	22	27,813	0.08%
2020/09/30	5	25.74	1.5	25.68	25.60	3.5	27,790	0.01%
2020/09/29	7	25.93	2.4	25.82	25.80	4.6	27,958	0.02%
2020/09/28	20.2	25.75	2	25.68	25.90	18.2	28,192	0.06%
2020/09/25	120	25.35	47	25.13	25.30	73	28,384	0.26%	大買/
2020/09/24	94.3	25.00	52	24.94	24.90	42.3	28,287	0.15%
2020/09/23	16	25.54	2	25.50	25.55	14	27,546	0.05%
2020/09/22	62	25.67	200	25.61	25.60	-138	27,331	-0.50%	大賣/鉅額交易
2020/09/21	33.1	26.09	26	26.12	26.05	7.1	27,043	0.03%
2020/09/18	9	26.44	4.2	26.54	26.40	4.8	26,918	0.02%
2020/09/17	7	26.54	0	0.00	26.60	7	26,755	0.03%
2020/09/16	3.2	26.65	1	26.60	26.70	2.2	26,831	0.01%
2020/09/15	2	26.55	0	0.00	26.60	2	26,935	0.01%
2020/09/14	22.4	26.56	20.4	26.58	26.60	2	27,256	0.01%
2020/09/11	2.1	26.68	10.2	26.62	26.70	-8	27,304	-0.03%
2020/09/10	8	26.58	2.1	26.65	26.70	5.9	27,557	0.02%
2020/09/09	28	26.37	1	26.35	26.60	27	27,873	0.10%
2020/09/08	25.8	26.54	12	26.55	26.60	13.8	27,947	0.05%
2020/09/07	17	26.57	4	26.64	26.70	13	28,718	0.05%
2020/09/04	53.5	26.70	24	26.70	26.65	29.5	29,062	0.10%
2020/09/03	12	26.83	31.8	26.83	26.85	-19.8	29,103	-0.07%
2020/09/02	37.1	26.87	4	26.83	26.90	33.1	29,261	0.11%
2020/09/01	13.9	27.05	3.4	27.07	27.20	10.5	29,059	0.04%
2020/08/31	6	27.11	0	0.00	27.20	6	29,157	0.02%
2020/08/28	2	27.15	0.3	27.30	27.20	1.7	29,474	0.01%
2020/08/27	5	27.23	2.6	27.26	27.20	2.4	29,939	0.01%
2020/08/26	3.9	27.31	27	27.31	27.35	-23.1	30,396	-0.08%
2020/08/25	0	0.00	2	27.30	27.25	-2	30,506	-0.01%
2020/08/24	12	27.13	4	27.15	27.05	8	31,756	0.03%
2020/08/21	22.1	27.34	2.2	27.30	27.40	19.9	32,195	0.06%
2020/08/20	39.1	27.08	15	27.20	27.05	24.1	32,276	0.07%
2020/08/19	8.9	27.82	49	27.86	27.55	-40.2	32,031	-0.13%
2020/08/18	5	27.31	15	27.27	27.50	-10	31,835	-0.03%
2020/08/17	4	27.08	1	26.95	27.10	3	32,140	0.01%
2020/08/14	5	26.89	20	26.85	26.95	-15	32,209	-0.05%
2020/08/13	0	0.00	13	26.99	27.00	-13	32,374	-0.04%
2020/08/12	9	26.83	0.5	27.00	26.85	8.5	32,598	0.03%
2020/08/11	4	26.90	4	26.90	26.85	0	32,816	0.00%
2020/08/10	11	26.87	0	0.00	26.85	11	32,858	0.03%
2020/08/07	13.2	26.93	4	27.00	26.90	9.2	32,913	0.03%
2020/08/06	7	26.93	1	26.95	27.00	6	33,007	0.02%
2020/08/05	28	26.95	2	26.90	26.90	26	33,092	0.08%
2020/08/04	21	26.99	4.2	27.03	27.10	16.8	33,189	0.05%
2020/08/03	23.1	26.87	10	26.98	26.80	13.1	33,177	0.04%
2020/07/31	2	27.10	0	0.00	27.10	2	32,897	0.01%
2020/07/30	36	27.10	26	27.11	27.25	10	32,868	0.03%
2020/07/29	29	27.31	67	27.50	27.20	-38	32,705	-0.12%
2020/07/28	158	26.70	115	26.86	26.95	43	32,413	0.13%	大買/大賣/
2020/07/27	29	28.95	96.4	28.96	28.95	-67.4	30,383	-0.22%
2020/07/24	40	28.97	15.5	28.98	28.95	24.5	29,551	0.08%
2020/07/23	58	29.11	0	0.00	29.10	58	29,042	0.20%
2020/07/22	21	29.15	97	29.15	29.20	-76	28,988	-0.26%
2020/07/21	4	29.23	4.6	29.25	29.25	-0.6	28,612	0.00%
2020/07/20	26	29.20	6	29.21	29.25	20	28,624	0.07%
2020/07/17	111	29.06	5	29.14	29.15	106	28,770	0.37%	大買/鉅額交易
2020/07/16	3	29.00	12	28.95	28.95	-9	29,162	-0.03%
2020/07/15	4	28.95	1.2	28.90	28.85	2.8	29,174	0.01%
2020/07/14	26	28.89	0	0.00	28.80	26	29,484	0.09%
2020/07/13	1	28.75	33	28.81	28.80	-32	29,705	-0.11%
2020/07/10	36.2	28.13	21	28.25	28.30	15.2	29,897	0.05%
2020/07/09	26	28.39	6.1	28.31	28.30	19.9	30,300	0.07%
2020/07/08	0	0.00	20.2	28.40	28.45	-20.2	30,544	-0.07%
2020/07/07	46	28.30	5	28.27	28.30	41	30,728	0.13%
2020/07/06	15	28.27	29	28.13	28.40	-14	31,080	-0.05%
2020/07/03	3	28.10	6	28.05	28.10	-3	31,273	-0.01%
2020/07/02	20	28.04	4	28.01	28.05	16	31,621	0.05%
2020/07/01	20	27.94	3	27.95	28.00	17	32,269	0.05%
2020/06/30	2	27.78	33	27.75	27.80	-31	32,596	-0.10%
2020/06/29	5	27.76	3	27.75	27.80	2	32,870	0.01%
2020/06/24	10	28.00	1	27.95	27.95	9	33,276	0.03%
2020/06/23	27	27.86	7	27.85	27.95	20	34,143	0.06%
2020/06/22	28	27.79	0	0.00	27.80	28	34,936	0.08%
2020/06/19	9	27.86	0	0.00	27.80	9	36,670	0.02%
2020/06/18	1	27.90	2	28.00	28.00	-1	37,548	0.00%
2020/06/17	2	28.00	1	28.05	28.05	1	38,448	0.00%
2020/06/16	4	28.01	5	28.01	28.05	-1	41,134	0.00%
2020/06/15	11	27.60	1	27.55	27.50	10	44,287	0.02%
2020/06/12	30	27.52	3	27.53	27.65	27	46,443	0.06%
2020/06/11	18	28.25	1	28.40	28.00	17	48,087	0.04%
2020/06/10	2	28.25	6	28.30	28.35	-4	48,827	-0.01%
2020/06/09	4	28.10	1.1	28.16	28.20	2.9	50,493	0.01%
2020/06/08	3	28.07	1	28.05	28.10	2	52,153	0.00%
2020/06/05	1.2	28.02	22	28.00	28.00	-20.8	52,394	-0.04%
2020/06/04	33	28.05	31	28.01	28.10	2	52,914	0.00%
2020/06/03	4	27.98	29	28.04	28.20	-25	53,442	-0.05%
2020/06/02	1.2	27.56	2	27.43	27.55	-0.9	53,144	0.00%
2020/06/01	18	27.04	4	27.10	27.05	14	52,883	0.03%
2020/05/29	9.1	26.65	2	26.80	26.65	7.1	52,809	0.01%
2020/05/28	39	26.82	1	26.90	26.80	38	51,720	0.07%
2020/05/27	6	26.94	0	0.00	26.95	6	51,943	0.01%
2020/05/26	28	26.92	2	27.05	26.90	26	52,311	0.05%
2020/05/25	13	26.77	0	0.00	26.85	13	52,400	0.02%
2020/05/22	22	26.81	0	0.00	26.75	22	52,542	0.04%
2020/05/21	63	27.00	2	27.08	27.00	61	52,286	0.12%
2020/05/20	23	27.03	1	27.10	27.00	22	52,172	0.04%
2020/05/19	7	27.00	1	26.95	26.90	6	52,337	0.01%
2020/05/18	25	26.86	1	26.80	26.80	24	52,591	0.05%
2020/05/15	28	26.95	23	27.00	26.95	5	52,388	0.01%
2020/05/14	33.2	26.95	0	0.00	26.90	33.2	52,322	0.06%
2020/05/13	5	27.08	7	27.07	27.15	-2	52,245	0.00%
2020/05/12	6	26.90	20	26.90	26.85	-14	52,304	-0.03%
2020/05/11	3.2	27.11	1	27.10	27.05	2.2	52,086	0.00%
2020/05/08	10	26.89	7	26.83	26.85	3	51,777	0.01%
2020/05/07	4	26.90	5	26.85	26.80	-1	51,779	0.00%
2020/05/06	3	26.73	6	26.81	26.85	-3	51,838	-0.01%
2020/05/05	29	26.85	1	26.70	26.85	28	51,890	0.05%
2020/05/04	16	26.78	2.3	26.82	26.80	13.8	52,065	0.03%
2020/04/30	7	27.26	10	27.26	27.30	-3	51,954	-0.01%
2020/04/29	3.2	26.77	14	26.65	26.75	-10.8	51,951	-0.02%
2020/04/28	5	26.30	12	26.35	26.40	-7	52,197	-0.01%
2020/04/27	10	26.01	37	26.23	26.20	-27	53,523	-0.05%
2020/04/24	20.8	25.66	8	25.62	25.70	12.8	53,499	0.02%
2020/04/23	41	25.50	2	25.68	25.50	39	53,577	0.07%
2020/04/22	53	25.36	2	25.25	25.35	51	53,322	0.10%
2020/04/21	34	25.64	8	25.81	25.60	26	53,060	0.05%
2020/04/20	52.2	26.04	32	26.16	26.20	20.2	52,741	0.04%
2020/04/17	99	26.54	87	26.40	26.30	12	52,728	0.02%
2020/04/16	41	26.39	36	26.33	26.40	5	52,423	0.01%
2020/04/15	5	26.48	14	26.57	26.65	-9	52,003	-0.02%
2020/04/14	30	26.08	47	25.79	26.05	-17	51,453	-0.03%
2020/04/13	11	25.60	0	0.00	25.50	11	50,789	0.02%
2020/04/10	3	25.80	56	25.83	25.85	-53	50,395	-0.11%
2020/04/09	35	25.37	380	25.35	25.50	-345	50,027	-0.69%	大賣/鉅額交易
2020/04/08	10	24.82	5	24.70	25.00	5	49,387	0.01%
2020/04/07	57	24.47	6	24.43	24.60	51	48,829	0.10%
2020/04/06	40	24.07	169	24.24	24.25	-129	48,303	-0.27%	大賣/鉅額交易
2020/04/01	18	24.30	6	24.25	24.25	12	47,488	0.03%
2020/03/31	13	24.23	18	24.30	24.25	-5	47,045	-0.01%
2020/03/30	17	23.96	50	24.06	24.10	-33	46,440	-0.07%
2020/03/27	20	24.43	11	24.64	24.20	9	45,793	0.02%
2020/03/26	16	23.97	13	23.97	24.10	3	44,854	0.01%
2020/03/25	50	24.17	434.2	24.13	24.20	-384.2	44,137	-0.87%	大賣/鉅額交易
2020/03/24	75	22.58	144	22.73	22.55	-69	42,342	-0.16%	大賣/
2020/03/23	21	21.08	23	21.29	21.20	-2	41,251	0.00%
2020/03/20	378.9	21.55	36	21.36	22.00	342.9	40,385	0.85%	大買/鉅額交易
2020/03/19	181.3	20.09	73.4	20.18	20.00	107.8	37,521	0.29%	大買/鉅額交易
2020/03/18	177	22.85	18.3	22.79	22.20	158.7	34,172	0.46%	大買/鉅額交易
2020/03/17	237	23.94	58	23.86	23.55	179	31,722	0.56%	大買/鉅額交易
2020/03/16	317.1	25.69	87	25.58	25.20	230.1	29,142	0.79%	大買/鉅額交易
2020/03/13	182	25.32	81	25.69	26.50	101	27,814	0.36%	大買/鉅額交易
2020/03/12	183	27.37	29.3	27.29	27.05	153.7	25,814	0.60%	大買/鉅額交易
2020/03/11	22	27.92	2	27.98	27.80	20	23,779	0.08%
2020/03/10	41	27.83	13	27.80	28.00	28	23,290	0.12%
2020/03/09	93	28.37	10	28.10	28.15	83	22,550	0.37%
2020/03/06	9	29.08	0	0.00	29.10	9	21,517	0.04%
2020/03/05	0	0.00	15	29.37	29.50	-15	21,338	-0.07%
2020/03/04	7	28.76	0	0.00	29.00	7	21,176	0.03%
2020/03/03	4	28.94	2.3	28.95	28.80	1.7	20,984	0.01%
2020/03/02	24	28.65	7.9	28.62	28.65	16.1	20,932	0.08%
2020/02/27	13	29.05	1.4	29.20	29.05	11.6	20,703	0.06%
2020/02/26	8	29.37	32	29.40	29.30	-24	20,238	-0.12%
2020/02/25	5	29.49	0	0.00	29.55	5	19,898	0.03%
2020/02/24	26	29.57	1	29.65	29.50	25	19,823	0.13%
2020/02/21	4	29.88	1	30.05	29.85	3	19,619	0.02%
2020/02/20	69	30.04	11.7	30.11	30.00	57.3	19,522	0.29%
2020/02/19	7	29.41	49	29.58	29.85	-42	19,144	-0.22%
2020/02/18	26.1	29.01	1	29.10	29.10	25.1	18,671	0.13%
2020/02/17	6	28.86	2	29.00	29.00	4	18,647	0.02%
2020/02/14	5	28.90	0	0.00	28.90	5	18,642	0.03%
2020/02/13	1	29.00	24	28.99	29.00	-23	18,620	-0.12%
2020/02/12	0	0.00	9.4	28.83	28.75	-9.4	18,683	-0.05%
2020/02/11	0	0.00	1	28.85	28.75	-1	18,687	-0.01%
2020/02/10	8	28.58	1	28.70	28.70	7	18,861	0.04%
2020/02/07	20	28.78	0	0.00	28.70	20	18,737	0.11%
2020/02/06	13	29.05	18.2	29.05	29.10	-5.2	18,665	-0.03%
2020/02/05	44	28.79	8	28.84	28.85	36	18,499	0.19%
2020/02/04	0.8	28.75	13.3	28.46	28.65	-12.4	18,357	-0.07%
2020/02/03	27	27.73	20	28.02	28.05	7	18,545	0.04%
2020/01/31	25	28.28	59.8	28.33	28.10	-34.8	18,420	-0.19%
2020/01/30	123	28.15	62.6	28.30	28.10	60.4	17,785	0.34%	大買/
2020/01/20	6	29.24	13	29.22	29.30	-7	16,237	-0.04%
2020/01/17	1	28.90	1	29.00	29.00	0	15,991	0.00%
2020/01/16	10	28.75	10.4	28.82	28.85	-0.4	15,868	0.00%
2020/01/15	7	28.54	5	28.58	28.60	2	15,794	0.01%
2020/01/14	15	28.61	16	28.79	28.65	-1	15,721	-0.01%
2020/01/13	1	28.50	30	28.45	28.55	-29	15,440	-0.19%
2020/01/10	20	28.05	193.6	28.14	28.10	-173.6	15,239	-1.14%	大賣/鉅額交易
2020/01/09	1	27.85	0	0.00	27.90	1	15,069	0.01%
2020/01/08	15	27.72	41	27.76	27.70	-26	15,230	-0.17%
2020/01/07	5	27.70	0	0.00	27.80	5	15,216	0.03%
2020/01/06	5	27.85	0	0.00	27.80	5	15,294	0.03%
2020/01/03	2	27.90	1	27.95	28.00	1	15,410	0.01%
2020/01/02	0	0.00	2	27.85	27.95	-2	15,482	-0.01%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/30	1	27.95	4	27.95	28.00	-3	15,516	-0.02%
2019/12/27	0	0.00	2	27.85	27.95	-2	15,529	-0.01%
2019/12/26	1	27.85	1	27.90	27.85	0	15,592	0.00%
2019/12/25	6	27.95	2	27.95	27.90	4	15,758	0.03%
2019/12/20	0	0.00	39	27.75	27.75	-39	15,979	-0.24%
2019/12/19	13	27.68	6	27.74	27.75	7	15,914	0.04%
2019/12/18	3	27.67	14	27.70	27.85	-11	15,907	-0.07%
2019/12/17	20	27.62	2	27.60	27.75	18	16,078	0.11%
2019/12/16	6	27.63	20	27.65	27.60	-14	16,049	-0.09%
2019/12/13	17.3	27.45	1	27.55	27.55	16.3	16,073	0.10%
2019/12/12	1	27.45	0	0.00	27.40	1	16,057	0.01%
2019/12/11	0	0.00	1	27.30	27.30	-1	16,098	-0.01%
2019/12/10	3	27.23	4	27.28	27.30	-1	16,264	-0.01%
2019/12/09	12	27.20	4.1	27.18	27.25	7.9	16,537	0.05%
2019/12/06	2	27.20	0.1	27.25	27.15	1.9	17,030	0.01%
2019/12/05	7	27.37	0	0.00	27.15	7	17,289	0.04%
2019/12/04	5	27.16	0	0.00	27.25	5	17,203	0.03%
2019/12/03	3	27.28	2	27.35	27.35	1	17,190	0.01%
2019/12/02	1	27.00	4	27.15	27.25	-3	17,201	-0.02%
2019/11/29	10	27.05	10	27.05	27.05	0	17,281	0.00%
2019/11/28	9	27.19	0	0.00	27.15	9	17,242	0.05%
2019/11/27	2	27.15	8	27.25	27.30	-6	17,356	-0.03%
2019/11/25	5	27.22	0	0.00	27.15	5	16,797	0.03%
2019/11/22	13	27.27	0	0.00	27.30	13	16,888	0.08%
2019/11/21	16	27.22	0	0.00	27.35	16	16,943	0.09%
2019/11/20	32	27.49	0	0.00	27.55	32	16,831	0.19%
2019/11/19	1	27.45	0	0.00	27.65	1	16,890	0.01%
2019/11/18	41.1	27.35	0	0.00	27.50	41.1	16,975	0.24%
2019/11/15	35	27.25	9.2	27.26	27.25	25.8	17,072	0.15%
2019/11/14	12	27.09	0	0.00	27.05	12	17,235	0.07%
2019/11/13	5	27.17	0.4	27.25	27.15	4.6	17,353	0.03%
2019/11/12	9	27.23	1	27.25	27.25	8	17,339	0.05%
2019/11/11	11	27.32	1	27.30	27.30	10	17,327	0.06%
2019/11/08	5	27.60	1	27.80	27.60	4	17,195	0.02%
2019/11/07	5.9	27.57	2	27.70	27.60	3.9	17,273	0.02%
2019/11/06	2	27.83	6.3	27.88	27.95	-4.3	17,197	-0.02%
2019/11/05	20	27.83	4	27.90	27.90	16	17,289	0.09%
2019/11/04	0	0.00	9	27.67	27.75	-9	17,563	-0.05%
2019/11/01	6	27.30	1	27.50	27.50	5	17,925	0.03%
2019/10/31	10	27.68	16	27.79	27.55	-6	18,214	-0.03%
2019/10/30	6	27.47	27	27.27	27.40	-21	18,214	-0.12%
2019/10/29	6	26.86	10	26.86	26.90	-4	18,010	-0.02%
2019/10/28	2	26.70	6	26.75	26.80	-4	18,203	-0.02%
2019/10/25	3.4	26.67	3	26.65	26.70	0.4	18,649	0.00%
2019/10/24	0	0.00	23	26.67	26.70	-23	19,125	-0.12%
2019/10/23	5.1	26.49	0	0.00	26.35	5.1	20,671	0.02%
2019/10/21	2	26.25	0	0.00	26.30	2	21,715	0.01%
2019/10/18	22	26.30	4	26.35	26.40	18	22,047	0.08%
2019/10/17	0	0.00	2	26.40	26.35	-2	22,112	-0.01%
2019/10/16	3.1	26.44	0	0.00	26.40	3.1	22,101	0.01%
2019/10/15	1	26.20	0	0.00	26.40	1	22,027	0.00%
2019/10/08	1	26.50	0	0.00	26.30	1	22,168	0.00%
2019/10/07	0	0.00	1	26.25	26.25	-1	22,494	0.00%
2019/10/04	4.4	26.22	0	0.00	26.15	4.4	22,638	0.02%
2019/10/03	12.5	26.21	0	0.00	26.20	12.5	22,613	0.06%
2019/10/02	23	26.32	0.1	26.50	26.40	22.9	22,580	0.10%
2019/10/01	0	0.00	3	26.48	26.50	-3	22,573	-0.01%
2019/09/27	3.8	26.31	0	0.00	26.25	3.8	22,506	0.02%
2019/09/26	2	26.45	0.1	26.50	26.40	1.9	22,495	0.01%
2019/09/25	9	26.56	2	26.60	26.55	7	22,583	0.03%
2019/09/24	0	0.00	33	26.74	26.75	-33	22,930	-0.14%
2019/09/23	15.2	26.75	0	0.00	26.60	15.2	23,043	0.07%
2019/09/20	4	26.56	7	26.66	26.80	-3	23,223	-0.01%
2019/09/19	5.6	26.44	0	0.00	26.60	5.6	22,928	0.02%
2019/09/18	1	26.35	5	26.50	26.60	-4	22,929	-0.02%
2019/09/17	5	26.17	2	26.35	26.35	3	22,955	0.01%
2019/09/16	11	26.41	1.4	26.41	26.35	9.6	23,115	0.04%
2019/09/12	2.1	26.40	0	0.00	26.40	2.1	23,217	0.01%
2019/09/11	35	26.51	1	26.55	26.55	34	23,404	0.15%
2019/09/10	3	26.35	57.8	26.43	26.50	-54.8	23,314	-0.24%
2019/09/09	2	25.90	14	25.95	25.95	-12	23,108	-0.05%
2019/09/06	8	25.43	4.4	25.40	25.50	3.6	23,148	0.02%
2019/09/05	7.9	25.34	0	0.00	25.35	7.9	23,710	0.03%
2019/09/04	16	25.39	0	0.00	25.30	16	25,069	0.06%
2019/09/03	15.5	25.66	60	25.61	25.50	-44.5	26,001	-0.17%
2019/09/02	1.2	25.41	2.2	25.32	25.40	-1.1	26,062	0.00%
2019/08/30	0	0.00	4	25.06	25.25	-4	26,219	-0.02%
2019/08/29	15	24.88	0	0.00	24.95	15	26,212	0.06%
2019/08/28	7.1	24.98	0	25.05	24.95	7.1	26,278	0.03%
2019/08/27	3.4	24.97	4	24.90	24.90	-0.6	26,610	0.00%
2019/08/26	37	24.74	10	24.80	24.75	27	26,731	0.10%
2019/08/23	42	24.80	4	25.00	24.95	38	27,028	0.14%
2019/08/22	8	24.92	2	25.05	24.85	6	27,080	0.02%
2019/08/21	20	25.04	0	0.00	25.00	20	27,472	0.07%
2019/08/20	0.4	25.40	5	25.30	25.25	-4.6	27,503	-0.02%
2019/08/19	0.2	25.55	0	0.00	25.40	0.2	27,585	0.00%
2019/08/16	6	24.88	2	25.10	25.10	4	27,509	0.01%
2019/08/15	5.1	24.90	0	0.00	24.95	5.1	27,574	0.02%
2019/08/14	1	25.10	5	25.15	25.05	-4	28,148	-0.01%
2019/08/13	3	25.00	0	0.00	24.95	3	28,151	0.01%
2019/08/12	6	25.26	3.1	25.27	25.15	2.9	28,133	0.01%
2019/08/08	3.3	25.28	2	25.30	25.25	1.3	28,093	0.00%
2019/08/07	19.5	24.90	1	25.20	24.95	18.6	28,051	0.07%
2019/08/06	12	24.77	11	25.10	25.00	1	28,144	0.00%
2019/08/05	33.9	25.07	4	25.01	25.00	29.9	27,843	0.11%
2019/08/02	133	25.23	23	25.16	25.25	110	27,540	0.40%	大買/鉅額交易
2019/08/01	34	25.67	0	0.00	25.60	34	27,284	0.12%
2019/07/31	6	25.92	0	0.00	26.00	6	26,895	0.02%
2019/07/30	59	25.78	54	25.84	25.65	5	26,736	0.02%
2019/07/29	18	25.88	54	25.80	25.85	-36	26,960	-0.13%
2019/07/26	46	26.20	0	0.00	26.15	46	26,721	0.17%
2019/07/25	62.3	26.46	62.4	26.36	26.30	-0.1	26,367	0.00%
2019/07/24	34	28.21	29	28.25	28.10	5	24,865	0.02%
2019/07/23	13	27.98	94	27.96	28.10	-81	24,492	-0.33%
2019/07/22	17	27.79	27.1	27.75	27.95	-10.1	24,260	-0.04%
2019/07/19	2	27.40	4	27.38	27.50	-2	23,851	-0.01%
2019/07/18	1	27.15	2	27.20	27.20	-1	23,830	0.00%
2019/07/17	3	27.20	0	0.00	27.15	3	23,844	0.01%
2019/07/16	62	27.40	0	0.00	27.35	62	23,729	0.26%
2019/07/15	0.1	27.50	75	27.45	27.50	-74.9	23,605	-0.32%
2019/07/12	31.1	27.29	9	27.36	27.35	22.1	23,437	0.09%
2019/07/11	10	27.05	86	27.16	27.20	-76	23,233	-0.33%
2019/07/10	1	26.45	10	26.45	26.50	-9	22,762	-0.04%
2019/07/09	30	26.30	0	0.00	26.20	30	22,823	0.13%
2019/07/05	0	0.00	6	26.48	26.45	-6	23,175	-0.03%
2019/07/04	2	26.33	5	26.29	26.40	-3	23,236	-0.01%
2019/07/03	9	25.85	1	25.80	26.10	8	23,491	0.03%
2019/07/02	2	25.83	0	0.00	25.90	2	23,672	0.01%
2019/07/01	36	26.10	4	25.89	26.00	32	23,789	0.13%
2019/06/28	14	26.08	0	0.00	26.00	14	23,488	0.06%
2019/06/27	2	26.25	13	26.35	26.35	-11	23,380	-0.05%
2019/06/26	2	26.30	0	0.00	26.30	2	23,307	0.01%
2019/06/25	0	0.00	7	26.44	26.45	-7	23,461	-0.03%
2019/06/24	2	26.40	10	26.35	26.50	-8	23,674	-0.03%
2019/06/20	5	26.35	2	26.43	26.30	3	23,667	0.01%
2019/06/19	0	0.00	8	26.27	26.35	-8	23,701	-0.03%
2019/06/17	0	0.00	3.2	26.03	25.90	-3.2	23,709	-0.01%
2019/06/14	0	0.00	16	25.92	25.90	-16	23,776	-0.07%
2019/06/13	51.1	25.57	5	25.47	25.55	46.1	24,075	0.19%
2019/06/12	46	25.64	55	25.48	25.80	-9	23,782	-0.04%
2019/06/11	23	26.78	20.4	26.45	26.55	2.6	22,365	0.01%
2019/06/10	7	27.27	0	0.00	27.30	7	21,359	0.03%
2019/06/06	1	27.35	0	0.00	27.40	1	21,216	0.00%
2019/06/05	1	27.40	0	0.00	27.25	1	21,017	0.00%
2019/06/03	10.1	27.03	11.4	27.06	27.20	-1.3	21,008	-0.01%
2019/05/31	0	0.00	1.1	27.58	27.40	-1.1	20,625	-0.01%
2019/05/30	2	27.00	12.2	26.97	27.20	-10.2	20,292	-0.05%
2019/05/29	17	26.56	3	26.62	26.60	14	20,092	0.07%
2019/05/28	0	0.00	8	26.54	26.65	-8	20,048	-0.04%
2019/05/27	1	26.30	1	26.40	26.35	0	19,647	0.00%
2019/05/24	25	26.07	2	26.20	26.10	23	19,623	0.12%
2019/05/23	10	25.91	0	0.00	25.95	10	19,414	0.05%
2019/05/22	2	25.90	1	25.95	26.05	1	19,294	0.01%
2019/05/21	4	26.30	7	26.32	26.20	-3	19,193	-0.02%
2019/05/20	22	25.28	17	25.25	25.50	5	18,601	0.03%
2019/05/17	3	25.20	0.4	25.20	25.15	2.6	18,585	0.01%
2019/05/16	3	25.20	1	25.25	25.10	2	18,606	0.01%
2019/05/13	3	25.03	350	25.05	25.20	-347	18,807	-1.85%	大賣/鉅額交易
2019/05/10	2	25.10	3.3	25.05	25.00	-1.3	18,849	-0.01%
2019/05/09	22.1	25.10	3	25.17	25.00	19.1	18,933	0.10%
2019/05/08	108	25.11	1.5	25.06	25.10	106.5	18,851	0.57%	大買/鉅額交易
2019/05/07	14	25.09	51	25.10	25.15	-37	18,793	-0.20%
2019/05/06	9	24.88	26	24.92	25.00	-17	18,814	-0.09%
2019/05/03	3	25.30	0	0.00	25.30	3	18,468	0.02%
2019/05/02	5	25.53	1	25.45	25.50	4	18,253	0.02%
2019/04/30	8	25.35	0.1	25.35	25.35	7.9	18,221	0.04%
2019/04/29	18	25.29	34	25.43	25.40	-16	18,211	-0.09%
2019/04/26	1	24.70	12	24.56	24.75	-11	17,998	-0.06%
2019/04/25	260	24.25	31	24.30	24.25	229	17,956	1.28%	大買/鉅額交易
2019/04/24	0	0.00	0.2	24.30	24.25	-0.2	17,982	0.00%
2019/04/23	1	24.20	6	24.23	24.25	-5	17,987	-0.03%
2019/04/22	2	24.20	4	24.14	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	0	0.00	0.3	24.00	24.00	-0.3	18,171	0.00%
2019/04/17	0	0.00	2	24.00	23.95	-2	18,505	-0.01%
2019/04/16	2	24.00	2.8	23.95	23.90	-0.8	18,657	0.00%
2019/04/15	3	23.80	1	24.00	24.00	2	18,807	0.01%
2019/04/12	4.1	23.75	13.2	23.78	23.85	-9.1	18,693	-0.05%
2019/04/11	0	0.00	3	23.85	23.90	-3	18,397	-0.02%
2019/04/09	13	23.84	0	0.00	24.00	13	18,336	0.07%
2019/04/08	4	24.06	0.4	24.00	23.95	3.6	18,029	0.02%
2019/04/03	2	23.93	5	23.95	24.00	-3	17,704	-0.02%
2019/04/02	1.1	23.91	4.8	23.92	24.00	-3.7	17,400	-0.02%
2019/04/01	1	23.80	7	23.90	23.85	-6	17,289	-0.03%
2019/03/29	10	23.60	5.7	23.62	23.75	4.3	17,047	0.03%
2019/03/28	3	23.40	8	23.41	23.60	-5	16,965	-0.03%
2019/03/27	5.6	23.52	0	0.00	23.45	5.6	16,785	0.03%
2019/03/26	3	23.50	0	0.00	23.55	3	16,543	0.02%
2019/03/25	16	23.52	0	0.00	23.45	16	16,759	0.10%
2019/03/22	44.4	23.50	17	23.51	23.60	27.4	16,503	0.17%
2019/03/21	4	23.28	1	23.30	23.35	3	16,257	0.02%
2019/03/20	3	23.25	2	23.33	23.30	1	16,136	0.01%
2019/03/19	0.1	23.30	37	23.25	23.30	-36.9	15,773	-0.23%
2019/03/18	7	23.09	18	23.09	23.10	-11	15,502	-0.07%
2019/03/15	12	22.50	10	22.49	22.50	2	14,950	0.01%
2019/03/14	1	22.35	150	22.40	22.35	-149	14,889	-1.00%	大賣/鉅額交易
2019/03/13	7	22.39	0	0.00	22.40	7	15,168	0.05%
2019/03/12	11	22.40	4	22.35	22.40	7	15,255	0.05%
2019/03/11	3	22.12	8	22.16	22.10	-5	15,236	-0.03%
2019/03/08	110	22.10	0	0.00	22.10	110	15,446	0.71%	大買/鉅額交易
2019/03/07	8.9	22.31	1.5	22.37	22.20	7.5	15,604	0.05%
2019/03/06	50	22.15	1.3	22.21	22.20	48.7	15,520	0.31%
2019/02/27	2	21.95	0.3	22.10	22.10	1.7	15,696	0.01%
2019/02/26	51	22.05	3	22.02	22.00	48	15,641	0.31%
2019/02/25	0	0.00	6	21.93	22.00	-6	15,615	-0.04%
2019/02/22	1	21.70	1	21.85	21.85	0	15,616	0.00%
2019/02/21	0	0.00	1	21.80	21.80	-1	15,713	-0.01%
2019/02/20	0	0.00	9.5	21.78	21.80	-9.5	15,837	-0.06%
2019/02/19	0	0.00	0.4	21.70	21.60	-0.4	15,772	0.00%
2019/02/18	0.1	21.80	4	21.69	21.70	-3.9	15,793	-0.02%
2019/02/15	16	21.72	10	21.70	21.55	6	15,757	0.04%
2019/02/14	21	21.85	0	0.00	21.80	21	15,741	0.13%
2019/02/13	3.6	21.91	8	21.86	21.90	-4.4	15,671	-0.03%
2019/02/12	3	21.60	4	21.63	21.60	-1	15,307	-0.01%
2019/02/11	1	21.50	10.4	21.47	21.45	-9.4	15,363	-0.06%
2019/01/30	0	0.00	12	21.36	21.35	-12	15,373	-0.08%
2019/01/29	1	21.15	0	0.00	21.25	1	15,262	0.01%
2019/01/28	0	0.00	0.3	21.30	21.30	-0.3	15,260	0.00%
2019/01/25	0	0.00	2	21.15	21.20	-2	15,427	-0.01%
2019/01/24	1	21.05	0	0.00	21.15	1	15,386	0.01%
2019/01/23	1	21.15	0	0.00	21.15	1	15,689	0.01%
2019/01/22	2.5	21.27	0	0.00	21.35	2.5	15,855	0.02%
2019/01/21	3	21.30	3	21.33	21.40	0	16,139	0.00%
2019/01/18	0	0.00	1	21.05	21.20	-1	16,342	-0.01%
2019/01/16	1	20.95	6	21.02	21.00	-5	17,012	-0.03%
2019/01/15	0	0.00	5	21.05	21.10	-5	17,393	-0.03%
2019/01/14	0	0.00	3	20.95	21.00	-3	17,507	-0.02%
2019/01/11	1	20.95	9	20.96	21.00	-8	17,687	-0.05%
2019/01/10	1.3	20.75	3	20.80	20.90	-1.7	17,599	-0.01%
2019/01/09	0	0.00	12	20.70	20.70	-12	17,810	-0.07%
2019/01/08	1	20.30	0	0.00	20.30	1	17,839	0.01%
2019/01/07	1	20.30	0	0.00	20.30	1	18,123	0.01%
2019/01/04	0	0.00	1	20.20	20.20	-1	18,456	-0.01%
2019/01/03	0	0.00	3	20.22	20.10	-3	19,529	-0.02%
2019/01/02	2	20.15	2	20.30	20.10	0	19,757	0.00%
2018/12/28	3	20.10	0	0.00	20.10	3	19,901	0.02%
2018/12/27	0	0.00	6	20.23	20.25	-6	19,989	-0.03%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/25	28.2	20.04	0	0.00	20.05	28.2	20,285	0.14%
2018/12/24	2	20.05	0	0.00	20.20	2	20,467	0.01%
2018/12/22	5	20.00	0	0.00	20.05	5	20,407	0.02%
2018/12/21	7	20.04	0	0.00	20.00	7	20,553	0.03%
2018/12/20	7	20.16	1	20.20	20.05	6	20,632	0.03%
2018/12/19	2	20.10	0	0.00	20.20	2	20,630	0.01%
2018/12/18	9	20.11	0	0.00	20.05	9	20,689	0.04%
2018/12/17	18.1	20.40	20	20.44	20.40	-1.9	20,559	-0.01%
2018/12/14	10	20.51	0	0.00	20.50	10	20,668	0.05%
2018/12/13	0	20.70	0	0.00	20.60	0	20,707	0.00%
2018/12/12	4	20.30	2	20.40	20.45	2	20,676	0.01%
2018/12/11	8	20.20	0	0.00	20.20	8	20,699	0.04%
2018/12/10	2	20.30	0	0.00	20.20	2	20,823	0.01%
2018/12/07	5	20.40	0	0.00	20.35	5	20,881	0.02%
2018/12/06	10	20.48	1	20.50	20.45	9	20,842	0.04%
2018/12/05	2	20.70	0	0.00	20.65	2	20,622	0.01%
2018/12/04	2	20.85	0	0.00	20.90	2	20,671	0.01%
2018/12/03	1	20.95	1	20.90	21.00	0	21,048	0.00%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	6	20.72	1	20.75	20.65	5	20,923	0.02%
2018/11/28	2	20.70	0	0.00	20.75	2	20,813	0.01%
2018/11/27	0	0.00	0.1	20.80	20.70	-0.1	20,751	0.00%
2018/11/26	0	0.00	2	20.95	20.75	-2	20,769	-0.01%
2018/11/23	3	20.70	8.5	20.80	20.75	-5.5	20,746	-0.03%
2018/11/22	8	20.83	0	0.00	20.85	8	20,940	0.04%
2018/11/21	1	20.80	2	20.85	20.95	-1	20,971	0.00%
2018/11/20	4	21.00	0	0.00	21.00	4	20,952	0.02%
2018/11/19	0	0.00	2	21.28	21.15	-2	20,867	-0.01%
2018/11/16	4	21.18	2	21.30	21.30	2	20,940	0.01%
2018/11/12	10	21.10	4	21.10	21.10	6	21,230	0.03%
2018/11/09	0	0.00	11	21.25	21.20	-11	21,388	-0.05%
2018/11/08	1	21.20	1	21.25	21.35	0	21,427	0.00%
2018/11/07	3	21.03	13	21.09	21.10	-10	21,259	-0.05%
2018/11/05	1	20.65	0	0.00	20.90	1	21,271	0.00%
2018/11/02	1	20.40	5	20.95	20.95	-4	21,327	-0.02%
2018/11/01	2	20.35	0	0.00	20.35	2	21,475	0.01%
2018/10/31	12	20.45	17.4	20.38	20.50	-5.4	21,654	-0.02%
2018/10/30	0	0.00	2	19.80	19.85	-2	21,381	-0.01%
2018/10/29	11	19.69	1	19.65	19.60	10	21,457	0.05%
2018/10/26	13	19.99	1	19.95	19.85	12	21,237	0.06%
2018/10/25	75	19.78	3.2	19.96	19.95	71.8	20,989	0.34%
2018/10/24	57	20.12	1	20.40	20.40	56	20,864	0.27%
2018/10/23	20	20.69	0	0.00	20.55	20	20,596	0.10%
2018/10/22	12	20.95	20	21.00	20.90	-8	20,634	-0.04%
2018/10/19	9	21.04	5	21.00	21.20	4	21,371	0.02%
2018/10/18	1	21.30	1	21.35	21.30	0	21,953	0.00%
2018/10/16	8	21.31	3	21.28	21.25	5	22,707	0.02%
2018/10/15	13	21.39	1	21.55	21.50	12	22,810	0.05%
2018/10/12	8	21.40	11	21.30	21.75	-3	22,725	-0.01%
2018/10/11	23	21.66	1	21.85	21.60	22	22,514	0.10%
2018/10/09	6	22.12	32	22.35	22.35	-26	21,684	-0.12%
2018/10/08	2	22.00	1	22.00	22.05	1	21,599	0.00%
2018/10/05	9.3	22.06	26	22.05	22.05	-16.7	21,648	-0.08%
2018/10/04	2.1	22.18	0	0.00	22.20	2.1	21,719	0.01%
2018/10/03	2	22.40	4	22.40	22.30	-2	21,664	-0.01%
2018/10/02	0	0.00	4	22.45	22.45	-4	21,800	-0.02%
2018/10/01	0	0.00	8	22.58	22.60	-8	21,737	-0.04%
2018/09/27	38.1	22.47	1.9	22.52	22.50	36.2	21,937	0.16%
2018/09/26	5	22.60	2	22.60	22.55	3	21,787	0.01%
2018/09/25	0	0.00	3	22.70	22.75	-3	21,931	-0.01%
2018/09/21	0	0.00	105	22.65	22.65	-105	21,926	-0.48%	大賣/鉅額交易
2018/09/20	12	22.26	1	22.25	22.20	11	21,815	0.05%
2018/09/19	13	22.34	0	0.00	22.30	13	21,922	0.06%
2018/09/18	0.2	22.40	9	22.42	22.40	-8.8	21,967	-0.04%
2018/09/17	3	22.25	0	0.00	22.30	3	22,111	0.01%
2018/09/14	0	0.00	12	22.45	22.35	-12	23,007	-0.05%
2018/09/13	5	22.40	4	22.39	22.40	1	23,321	0.00%
2018/09/12	2	22.15	5	22.29	22.25	-3	23,916	-0.01%
2018/09/11	5	22.22	0	0.00	22.30	5	24,111	0.02%
2018/09/10	1.6	22.30	12	22.18	22.30	-10.4	24,379	-0.04%
2018/09/07	2	22.23	39	22.47	22.30	-37	24,644	-0.15%
2018/09/06	2	22.08	0	0.00	22.00	2	24,498	0.01%
2018/09/05	22	22.37	0	0.00	22.25	22	24,306	0.09%
2018/09/04	0	0.00	2.6	22.48	22.45	-2.6	24,389	-0.01%
2018/09/03	0	0.00	0.6	22.50	22.45	-0.6	24,495	0.00%
2018/08/31	0	0.00	1.2	22.43	22.60	-1.2	24,580	0.00%
2018/08/30	5	22.35	0	0.00	22.45	5	24,596	0.02%
2018/08/29	2.8	22.48	12.3	22.50	22.60	-9.5	24,861	-0.04%
2018/08/28	2	22.43	0	22.45	22.45	2	24,888	0.01%
2018/08/27	3.3	22.11	3	22.30	22.25	0.3	24,877	0.00%
2018/08/24	7	22.19	23	22.18	22.25	-16	25,024	-0.06%
2018/08/22	0	0.00	15	22.26	22.25	-15	26,468	-0.06%
2018/08/21	0	0.00	10	21.90	22.00	-10	26,256	-0.04%
2018/08/20	0	0.00	42	21.79	21.80	-42	26,210	-0.16%
2018/08/17	2	21.70	0	0.00	21.75	2	26,200	0.01%
2018/08/16	1	21.50	17	21.68	21.80	-16	26,087	-0.06%
2018/08/14	1	21.75	21	21.70	21.70	-20	26,005	-0.08%
2018/08/13	16	21.56	1	21.65	21.60	15	26,031	0.06%
2018/08/10	1	21.70	1.1	21.85	21.80	-0.1	25,809	0.00%
2018/08/09	0	0.00	6	21.95	21.70	-6	25,901	-0.02%
2018/08/08	0.1	22.00	0.8	22.00	21.95	-0.7	25,510	0.00%
2018/08/07	36	21.80	22	21.86	21.65	14	25,626	0.05%
2018/08/06	0	0.00	36	21.47	21.65	-36	25,757	-0.14%
2018/08/03	1	21.25	82	21.25	21.30	-81	25,721	-0.31%
2018/08/02	1	21.25	0	0.00	21.25	1	25,593	0.00%
2018/08/01	8	21.24	0	0.00	21.40	8	25,543	0.03%
2018/07/31	0	0.00	8	21.30	21.35	-8	25,618	-0.03%
2018/07/30	9	20.91	119	20.99	21.00	-110	25,488	-0.43%	大賣/鉅額交易
2018/07/27	26	20.94	17	21.00	20.95	9	25,593	0.04%
2018/07/26	55	20.95	224	20.92	21.10	-169	25,359	-0.67%	大賣/鉅額交易
2018/07/25	15	22.40	123.1	22.42	22.45	-108.1	24,594	-0.44%	大賣/鉅額交易
2018/07/24	7	22.35	66.1	22.30	22.35	-59.1	24,225	-0.24%
2018/07/23	15	22.07	112.5	22.10	22.20	-97.5	23,943	-0.41%	大賣/
2018/07/20	94	21.90	8	21.90	21.90	86	23,817	0.36%
2018/07/19	2	21.80	13.8	21.78	21.80	-11.8	23,401	-0.05%
2018/07/18	12	21.74	5	21.70	21.70	7	23,302	0.03%
2018/07/17	73	21.73	3	21.75	21.70	70	23,322	0.30%
2018/07/16	8	21.72	2	21.75	21.70	6	23,204	0.03%
2018/07/13	2	21.73	0.1	21.80	21.80	1.9	23,181	0.01%
2018/07/12	0	0.00	36	21.64	21.65	-36	22,993	-0.16%
2018/07/11	0	0.00	4	21.25	21.25	-4	22,821	-0.02%
2018/07/10	67	21.15	0	0.00	21.15	67	22,723	0.29%
2018/07/09	3	21.00	0	0.00	21.05	3	22,706	0.01%
2018/07/06	8	20.88	10	20.85	20.95	-2	22,809	-0.01%
2018/07/05	1	21.00	0	0.00	20.90	1	22,934	0.00%
2018/07/03	11	21.09	0	0.00	20.95	11	23,244	0.05%
2018/06/29	0	0.00	3	21.20	21.25	-3	23,269	-0.01%
2018/06/28	75	20.90	0	0.00	20.90	75	23,018	0.33%
2018/06/27	10	21.10	1	21.15	21.00	9	22,898	0.04%
2018/06/26	3	21.00	7	21.05	21.10	-4	22,866	-0.02%
2018/06/25	2	20.90	33	21.13	21.15	-31	22,765	-0.14%
2018/06/22	158	20.85	15	20.91	20.90	143	22,187	0.64%	大買/鉅額交易
2018/06/21	53	21.02	1	21.20	21.05	52	21,835	0.24%
2018/06/20	28	21.20	3	21.30	21.20	25	21,448	0.12%
2018/06/19	21	21.30	14	21.31	21.20	7	21,255	0.03%
2018/06/15	3	21.45	0	0.00	21.50	3	20,993	0.01%
2018/06/14	14	21.53	0	0.00	21.40	14	20,688	0.07%
2018/06/13	17	21.87	7	21.90	21.75	10	20,651	0.05%
2018/06/11	80	21.95	6.7	21.92	21.90	73.3	20,742	0.35%
2018/06/08	1	21.80	1	21.80	21.85	0	20,647	0.00%
2018/06/07	45	21.87	8	21.90	21.90	37	20,550	0.18%
2018/06/06	2	21.55	3	21.80	21.80	-1	20,481	0.00%
2018/06/05	0	0.00	24	21.47	21.50	-24	20,094	-0.12%
2018/06/04	0	0.00	38	21.17	21.25	-38	19,888	-0.19%
2018/06/01	9	20.88	1	20.90	21.10	8	19,806	0.04%
2018/05/31	11	20.95	1	21.10	20.90	10	19,617	0.05%
2018/05/30	19	21.01	0	0.00	21.00	19	18,518	0.10%
2018/05/29	7	21.22	3	21.20	21.30	4	18,050	0.02%
2018/05/28	52	21.23	53	21.20	21.25	-1	18,174	-0.01%
2018/05/25	45	21.19	3	21.20	21.15	42	18,447	0.23%
2018/05/24	9	21.14	0	0.00	21.20	9	18,530	0.05%
2018/05/23	2	21.15	20	21.15	21.15	-18	18,745	-0.10%
2018/05/22	30	21.20	0	0.00	21.25	30	18,789	0.16%
2018/05/21	1	21.20	52.5	21.17	21.25	-51.5	19,174	-0.27%
2018/05/18	4	21.15	3	21.15	21.15	1	19,484	0.01%
2018/05/17	1.6	21.15	11.1	21.24	21.15	-9.6	19,752	-0.05%
2018/05/16	7	21.08	2	21.05	21.10	5	19,724	0.03%
2018/05/15	0	0.00	5	21.15	21.15	-5	20,236	-0.02%
2018/05/14	21	21.24	21	21.17	21.20	0	21,219	0.00%
2018/05/11	3	20.85	20.4	20.90	20.90	-17.4	20,891	-0.08%
2018/05/10	7	20.71	5	20.80	20.80	2	20,762	0.01%
2018/05/09	5	20.70	1	20.70	20.70	4	20,623	0.02%
2018/05/08	1	20.65	5	20.80	20.70	-4	20,609	-0.02%
2018/05/07	11	20.67	5	20.70	20.70	6	20,482	0.03%
2018/05/04	0	0.00	38	20.67	20.70	-38	20,229	-0.19%
2018/05/03	12	20.65	3	20.60	20.55	9	19,964	0.05%
2018/05/02	65	20.97	53.3	20.85	20.85	11.7	19,853	0.06%
2018/04/30	40	20.80	549.1	20.99	21.00	-509.1	19,823	-2.57%	大賣/鉅額交易
2018/04/27	35	20.55	11	20.60	20.60	24	19,442	0.12%
2018/04/26	0	0.00	31	20.54	20.55	-31	19,337	-0.16%
2018/04/25	5	20.12	11	20.16	20.25	-6	18,756	-0.03%
2018/04/24	4	20.14	5	20.25	20.25	-1	18,750	-0.01%
2018/04/23	10	20.27	3	20.30	20.15	7	18,664	0.04%
2018/04/20	0	0.00	34	20.27	20.35	-34	18,459	-0.18%
2018/04/19	3	20.10	22.7	20.16	20.20	-19.7	18,391	-0.11%
2018/04/18	15	20.08	2	20.08	20.10	13	18,405	0.07%
2018/04/17	7	20.06	0	0.00	20.05	7	18,418	0.04%
2018/04/16	0	0.00	7.2	20.00	20.15	-7.2	18,419	-0.04%
2018/04/13	0	0.00	16	20.11	20.05	-16	18,429	-0.09%
2018/04/12	13	19.91	34	19.90	20.10	-21	18,673	-0.11%
2018/04/11	10	19.90	16.1	19.95	20.00	-6.1	18,618	-0.03%
2018/04/10	132.3	19.66	1	19.60	19.80	131.3	18,443	0.71%	大買/鉅額交易
2018/04/09	11	19.45	10	19.53	19.60	1	18,617	0.01%
2018/04/03	6	19.40	8	19.50	19.45	-2	18,393	-0.01%
2018/04/02	10	19.50	2.7	19.59	19.50	7.3	18,244	0.04%
2018/03/31	0	0.00	4	19.58	19.55	-4	18,130	-0.02%
2018/03/30	4	19.55	0.1	19.60	19.50	3.9	18,148	0.02%
2018/03/29	17	19.46	0	0.00	19.60	17	18,061	0.09%
2018/03/27	4	19.45	3	19.45	19.45	1	17,863	0.01%
2018/03/26	17	19.33	5.1	19.35	19.35	11.9	17,556	0.07%
2018/03/23	32	19.40	9	19.37	19.40	23	17,404	0.13%
2018/03/22	5	19.58	1	19.60	19.60	4	17,160	0.02%
2018/03/21	0	19.60	1	19.60	19.60	-1	17,019	-0.01%
2018/03/20	256	19.50	3	19.55	19.50	253	17,193	1.47%	大買/鉅額交易
2018/03/19	127	19.50	26	19.52	19.60	101	17,095	0.59%	大買/鉅額交易
2018/03/16	5	19.35	0	0.00	19.30	5	16,798	0.03%
2018/03/15	0	0.00	5	19.40	19.35	-5	16,415	-0.03%
2018/03/13	2	19.50	18	19.50	19.55	-16	16,419	-0.10%
2018/03/12	11	19.42	5	19.45	19.50	6	16,407	0.04%
2018/03/09	3	19.40	38	19.40	19.40	-35	16,501	-0.21%
2018/03/08	54	19.35	10	19.35	19.35	44	16,711	0.26%
2018/03/07	2	19.30	0	0.00	19.40	2	16,752	0.01%
2018/03/05	6	19.28	0	0.00	19.20	6	17,229	0.03%
2018/03/02	23	19.31	2	19.35	19.35	21	17,120	0.12%
2018/03/01	0	0.00	13	19.48	19.40	-13	17,038	-0.08%
2018/02/27	0	0.00	12	19.50	19.35	-12	16,915	-0.07%
2018/02/26	2	19.50	55	19.46	19.50	-53	16,660	-0.32%
2018/02/23	2	19.35	12	19.40	19.30	-10	16,730	-0.06%
2018/02/22	3	19.30	1	19.20	19.30	2	17,184	0.01%
2018/02/21	4	19.21	22.8	19.17	19.30	-18.8	17,463	-0.11%
2018/02/12	4	18.83	2	18.85	18.80	2	17,075	0.01%
2018/02/09	13	18.71	52	18.70	18.70	-39	16,791	-0.23%
2018/02/08	7	18.84	0	0.00	18.90	7	16,543	0.04%
2018/02/07	24	18.89	12	18.86	18.65	12	16,492	0.07%
2018/02/06	70	18.54	50	18.50	18.50	20	16,036	0.12%
2018/02/05	1	19.10	0	0.00	19.10	1	14,890	0.01%
2018/02/02	2	19.25	7.1	19.26	19.30	-5.1	14,702	-0.03%
2018/02/01	3	19.30	0	0.00	19.30	3	14,743	0.02%
2018/01/31	3	19.15	0	0.00	19.20	3	14,772	0.02%
2018/01/30	11	19.30	0	0.00	19.30	11	14,652	0.08%
2018/01/26	4	19.36	4	19.50	19.45	0	14,560	0.00%
2018/01/25	14.2	19.37	0	0.00	19.50	14.2	14,466	0.10%
2018/01/24	14	19.31	0	0.00	19.45	14	14,371	0.10%
2018/01/23	0.4	19.50	5	19.45	19.55	-4.6	14,207	-0.03%
2018/01/22	6	19.54	0	0.00	19.60	6	14,192	0.04%
2018/01/19	1	19.50	7	19.51	19.60	-6	14,125	-0.04%
2018/01/18	0	0.00	1	19.50	19.55	-1	14,103	-0.01%
2018/01/17	4	19.40	6.4	19.50	19.50	-2.4	14,104	-0.02%
2018/01/16	1	19.45	3	19.50	19.45	-2	13,944	-0.01%
2018/01/15	18	19.45	2	19.45	19.50	16	13,804	0.12%
2018/01/12	15	19.48	0	0.00	19.50	15	13,625	0.11%
2018/01/11	11	19.54	3	19.50	19.55	8	13,433	0.06%
2018/01/10	9	19.52	9.6	19.58	19.60	-0.6	13,576	0.00%
2018/01/09	6	19.51	65	19.55	19.60	-59	13,486	-0.44%
2018/01/08	7	19.42	56	19.53	19.60	-49	13,493	-0.36%
2018/01/05	10	19.30	43	19.30	19.35	-33	13,108	-0.25%
2018/01/04	4.1	19.21	1	19.30	19.30	3.1	13,178	0.02%
2018/01/03	0	0.00	95	19.13	19.35	-95	13,256	-0.72%
2018/01/02	11	18.85	1.8	18.87	18.90	9.2	12,821	0.07%