玉山金 (2884)-元大-林森券商分點個股進出

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
27.00
漲跌
▲0.50
漲幅
+1.89%
成交量
24,699張
產業
上市金融類股
3159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-林森券商分點個股進出

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-林森券商分點個股進出
元大-林森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
2024/04/18	3	26.55	11	26.92	27.00	-8	22,782	-0.04%
2024/04/17	5	26.37	0.5	26.55	26.50	4.5	22,603	0.02%
2024/04/16	39.7	26.51	4	26.60	26.30	35.7	22,238	0.16%
2024/04/15	13	27.04	0	0.00	27.05	13	21,578	0.06%
2024/04/12	12	27.04	0.1	27.10	27.10	11.9	21,487	0.06%
2024/04/11	0	0.00	25	27.00	27.25	-25	21,342	-0.12%
2024/04/10	6	27.13	6	27.11	27.15	0	21,272	0.00%
2024/04/09	1.5	27.12	0.1	27.15	27.30	1.4	21,201	0.01%
2024/04/08	0	0.00	1.1	27.05	27.15	-1.1	21,091	-0.01%
2024/04/03	7	26.95	0.5	27.00	26.90	6.5	20,964	0.03%
2024/04/02	2	27.23	0	0.00	27.30	2	20,732	0.01%
2024/04/01	0.1	27.25	5	27.27	27.35	-5	20,725	-0.02%
2024/03/29	0	0.00	0.8	27.20	27.25	-0.8	20,636	0.00%
2024/03/28	1	27.20	0	0.00	27.15	1	20,438	0.00%
2024/03/27	0.5	27.30	0.1	27.15	27.20	0.4	20,255	0.00%
2024/03/26	0.1	27.10	77.4	27.30	27.35	-77.2	20,157	-0.38%
2024/03/25	11.1	27.05	4.2	27.13	27.05	6.9	19,831	0.03%
2024/03/22	0	0.00	72.3	27.06	27.10	-72.3	19,769	-0.37%
2024/03/21	5.1	26.79	18.6	26.63	26.75	-13.5	19,355	-0.07%
2024/03/20	0.4	26.45	5.8	26.48	26.50	-5.4	19,372	-0.03%
2024/03/19	0.1	26.40	27.1	26.57	26.55	-27	19,384	-0.14%
2024/03/18	11.1	26.40	26.5	26.57	26.50	-15.4	19,138	-0.08%
2024/03/15	30.2	26.03	26.2	26.06	26.20	4	18,545	0.02%
2024/03/14	3.1	25.90	8	25.98	26.05	-5	17,906	-0.03%
2024/03/13	1.4	25.59	2	25.65	25.70	-0.7	17,429	0.00%
2024/03/12	1	25.55	10.3	25.55	25.65	-9.3	17,248	-0.05%
2024/03/11	12.5	25.34	6	25.46	25.50	6.5	17,255	0.04%
2024/03/08	11.7	25.33	6.5	25.30	25.30	5.2	17,111	0.03%
2024/03/07	0	0.00	13.1	25.35	25.40	-13.1	16,848	-0.08%
2024/03/06	0.1	25.30	10	25.40	25.40	-10	16,754	-0.06%
2024/03/05	15.1	25.35	0.1	25.40	25.30	15	17,078	0.09%
2024/03/04	6.1	25.35	2.4	25.34	25.35	3.7	17,106	0.02%
2024/03/01	1	25.20	2.2	25.34	25.35	-1.2	17,143	-0.01%
2024/02/29	9.5	25.22	0.4	25.14	25.25	9.1	17,045	0.05%
2024/02/27	9.4	25.04	6.6	25.00	25.10	2.7	16,349	0.02%
2024/02/26	4.2	24.37	6.6	24.32	24.35	-2.4	15,680	-0.02%
2024/02/23	7	24.49	0	0.00	24.40	7	15,393	0.05%
2024/02/22	14.4	24.58	0	0.00	24.50	14.4	15,548	0.09%
2024/02/21	8.2	24.66	0	0.00	24.65	8.2	15,462	0.05%
2024/02/20	10.9	24.81	2.1	24.80	24.75	8.7	15,474	0.06%
2024/02/19	1	24.70	1.4	24.80	24.80	-0.4	15,942	0.00%
2024/02/16	3	24.65	1	24.65	24.65	2	16,164	0.01%
2024/02/15	3	24.68	2	24.68	24.65	1	16,245	0.01%
2024/02/05	5.6	24.52	0	0.00	24.50	5.6	16,018	0.03%
2024/02/02	2	24.80	0	0.00	24.85	2	15,635	0.01%
2024/02/01	1	24.85	0	0.00	24.90	1	15,583	0.01%
2024/01/31	0.2	24.80	0	0.00	24.75	0.2	15,622	0.00%
2024/01/30	3	24.80	1	24.80	24.75	2	15,642	0.01%
2024/01/29	0	0.00	1	24.95	25.00	-1	15,754	-0.01%
2024/01/26	1.3	24.85	8	24.75	24.85	-6.7	15,870	-0.04%
2024/01/25	6.1	24.65	10	24.60	24.65	-3.9	15,891	-0.02%
2024/01/24	3.1	24.60	0	24.70	24.65	3.1	15,832	0.02%
2024/01/23	1	24.60	0	0.00	24.65	1	15,780	0.01%
2024/01/22	6	24.60	10	24.75	24.55	-4	15,738	-0.03%
2024/01/19	8	24.65	0	0.00	24.70	8	15,569	0.05%
2024/01/18	14.2	24.58	0	0.00	24.55	14.2	15,506	0.09%
2024/01/17	31.3	24.75	1	24.70	24.60	30.3	15,396	0.20%
2024/01/16	14.5	25.01	0.3	25.10	25.00	14.2	15,148	0.09%
2024/01/15	0	0.00	5	25.40	25.40	-5	14,957	-0.03%
2024/01/12	2.5	25.30	2	25.30	25.35	0.5	15,170	0.00%
2024/01/11	84	25.45	0	0.00	25.40	84	15,220	0.55%
2024/01/10	1	25.40	0	0.00	25.40	1	15,145	0.01%
2024/01/09	2	25.55	4	25.60	25.50	-2	15,226	-0.01%
2024/01/08	2.6	25.84	2.4	25.81	25.80	0.2	15,229	0.00%
2024/01/04	0.3	25.60	7.4	25.63	25.70	-7.2	15,318	-0.05%
2024/01/03	3	25.57	0	0.00	25.60	3	15,632	0.02%
2024/01/02	1	25.85	2	25.85	25.90	-1	15,580	-0.01%
2023/12/28	31.2	25.70	0	0.00	25.80	31.2	15,982	0.20%
2023/12/27	0	0.00	3	25.67	25.70	-3	15,958	-0.02%
2023/12/26	6	25.36	0	0.00	25.50	6	15,869	0.04%
2023/12/25	0	25.40	2	25.30	25.35	-2	15,844	-0.01%
2023/12/22	0	25.35	1	25.35	25.40	-1	15,902	-0.01%
2023/12/21	2.1	25.27	0	0.00	25.40	2.1	15,928	0.01%
2023/12/20	2.1	25.35	0.2	25.40	25.40	1.9	15,837	0.01%
2023/12/19	2.2	25.45	0	0.00	25.50	2.2	15,759	0.01%
2023/12/15	1	25.75	2.3	25.75	25.70	-1.3	16,006	-0.01%
2023/12/14	0	0.00	2	25.75	25.75	-2	15,631	-0.01%
2023/12/13	10	25.40	2	25.45	25.45	8	15,320	0.05%
2023/12/12	1	25.45	1.2	25.50	25.50	-0.2	15,780	0.00%
2023/12/08	0	0.00	1.1	25.60	25.60	-1.1	15,933	-0.01%
2023/12/07	0	25.45	5.1	25.45	25.50	-5.1	15,995	-0.03%
2023/12/06	0	25.55	8	25.60	25.55	-8	16,053	-0.05%
2023/12/05	0	25.25	1	25.30	25.45	-1	15,903	-0.01%
2023/12/04	11.2	25.20	0	0.00	25.25	11.2	15,964	0.07%
2023/12/01	24.1	25.28	1	25.25	25.25	23.1	16,050	0.14%
2023/11/30	11.1	25.55	0	0.00	25.60	11.1	15,938	0.07%
2023/11/29	3.4	25.60	4	25.63	25.55	-0.6	15,390	0.00%
2023/11/28	0	0.00	2	25.65	25.70	-2	15,247	-0.01%
2023/11/27	0.1	25.46	0	0.00	25.35	0.1	15,485	0.00%
2023/11/24	8	25.42	0	0.00	25.50	8	15,446	0.05%
2023/11/22	3.7	25.57	4	25.55	25.50	-0.3	15,421	0.00%
2023/11/21	4.1	25.65	8.3	25.52	25.70	-4.1	15,392	-0.03%
2023/11/20	9	25.13	0	0.00	25.20	9	15,160	0.06%
2023/11/17	40	25.18	2.2	25.20	25.15	37.8	15,128	0.25%
2023/11/16	0	0.00	38.6	24.91	25.15	-38.6	15,028	-0.26%
2023/11/15	6.7	24.60	1	24.60	24.60	5.7	14,492	0.04%
2023/11/14	1.6	24.50	0	0.00	24.50	1.6	14,218	0.01%
2023/11/13	3.1	24.50	11	24.53	24.50	-7.9	14,179	-0.06%
2023/11/09	5.9	24.51	0	0.00	24.45	5.9	14,577	0.04%
2023/11/08	12	24.49	0	0.00	24.55	12	14,809	0.08%
2023/11/07	0.1	24.45	0	0.00	24.50	0.1	14,679	0.00%
2023/11/03	0	0.00	4	24.36	24.35	-4	14,523	-0.03%
2023/11/02	0	24.15	163	24.11	24.15	-163	14,579	-1.12%	大賣/鉅額交易
2023/10/31	1	23.85	0	0.00	23.85	1	14,678	0.01%
2023/10/30	4.3	23.88	0	24.00	23.85	4.3	14,894	0.03%
2023/10/27	0	0.00	1	23.95	24.00	-1	14,857	-0.01%
2023/10/26	10.9	23.84	9	23.85	23.80	1.9	15,070	0.01%
2023/10/25	11.1	24.00	0	0.00	23.95	11.1	15,050	0.07%
2023/10/24	1	23.90	0	0.00	23.95	1	15,626	0.01%
2023/10/23	1	23.95	0	0.00	24.05	1	16,228	0.01%
2023/10/20	106.6	23.93	0	0.00	24.00	106.6	16,482	0.65%	大買/鉅額交易
2023/10/19	45.4	24.20	0	0.00	24.20	45.4	16,384	0.28%
2023/10/18	11	24.46	5	24.53	24.50	6	16,613	0.04%
2023/10/17	0	24.65	0	0.00	24.70	0	16,772	0.00%
2023/10/16	0.5	24.65	5.9	24.69	24.70	-5.4	16,846	-0.03%
2023/10/13	39	24.60	0	0.00	24.65	39	16,874	0.23%
2023/10/12	0	24.65	2.6	24.71	24.75	-2.6	17,048	-0.01%
2023/10/11	0	0.00	99.2	24.50	24.60	-99.2	17,071	-0.58%
2023/10/06	11	24.01	2	24.13	24.20	9	16,857	0.05%
2023/10/05	3	24.02	1	24.05	24.00	2	16,946	0.01%
2023/10/04	27.5	23.88	0	0.00	23.80	27.5	16,918	0.16%
2023/10/03	2.2	24.13	2.3	24.11	24.10	-0.1	16,657	0.00%
2023/10/02	5.2	24.22	0	0.00	24.15	5.2	16,730	0.03%
2023/09/28	1	24.20	1	24.25	24.25	0	17,234	0.00%
2023/09/27	2	24.15	0	0.00	24.15	2	17,375	0.01%
2023/09/26	5.3	24.14	1	24.15	24.15	4.3	17,441	0.02%
2023/09/25	0	24.25	11.1	24.24	24.30	-11	17,418	-0.06%
2023/09/22	0.1	24.20	0	0.00	24.10	0.1	17,676	0.00%
2023/09/21	104.5	24.05	1	24.05	24.05	103.5	17,755	0.58%	大買/鉅額交易
2023/09/20	8.1	24.36	5	24.40	24.35	3.1	17,558	0.02%
2023/09/19	3	24.45	1	24.50	24.45	2	17,476	0.01%
2023/09/18	1.2	24.45	1	24.35	24.45	0.2	17,648	0.00%
2023/09/15	24.1	24.58	0.4	24.55	24.40	23.7	17,710	0.13%
2023/09/13	2.6	24.26	0	0.00	24.30	2.6	17,044	0.02%
2023/09/12	0.8	24.15	0.1	24.20	24.25	0.8	17,281	0.00%
2023/09/11	3.6	24.16	1.1	24.21	24.15	2.5	17,201	0.01%
2023/09/08	4	24.20	0.2	24.30	24.20	3.8	17,161	0.02%
2023/09/07	2.3	24.23	0	0.00	24.20	2.3	17,201	0.01%
2023/09/06	2.4	24.40	0	0.00	24.35	2.4	17,154	0.01%
2023/09/05	3	24.52	1	24.60	24.50	2	17,051	0.01%
2023/09/04	1.6	24.66	0	0.00	24.60	1.6	17,088	0.01%
2023/09/01	1	24.65	0	0.00	24.55	1	17,206	0.01%
2023/08/31	3.2	24.64	0	24.80	24.45	3.1	17,334	0.02%
2023/08/30	0.6	24.84	0.1	24.75	24.80	0.6	17,105	0.00%
2023/08/29	0	0.00	0.5	24.65	24.60	-0.5	17,267	0.00%
2023/08/28	2	24.48	0.1	24.60	24.50	1.9	17,312	0.01%
2023/08/25	5.5	24.42	0	0.00	24.35	5.5	17,853	0.03%
2023/08/24	19.8	24.44	0	0.00	24.40	19.8	17,935	0.11%
2023/08/23	13	24.61	0	0.00	24.55	13	17,763	0.07%
2023/08/22	13.8	24.76	2	24.60	24.65	11.8	17,798	0.07%
2023/08/21	13.2	24.77	30	24.85	24.85	-16.8	17,833	-0.09%
2023/08/18	26	24.52	21	24.68	24.60	5	17,896	0.03%
2023/08/17	13.2	24.43	10	24.60	24.50	3.2	17,943	0.02%
2023/08/16	31.5	24.74	5.1	24.60	24.55	26.4	17,968	0.15%
2023/08/15	16.6	25.12	0	0.00	25.00	16.6	18,074	0.09%
2023/08/14	26	25.40	5	25.60	25.35	21	18,157	0.12%
2023/08/11	13.1	25.72	12.6	25.88	25.70	0.5	18,303	0.00%
2023/08/10	11	25.70	0	0.00	25.85	11	18,654	0.06%
2023/08/09	0	25.75	20	25.85	25.90	-20	18,587	-0.11%
2023/08/08	4	25.64	0	0.00	25.60	4	18,629	0.02%
2023/08/07	2	25.65	5.2	25.71	25.75	-3.1	18,521	-0.02%
2023/08/04	2	25.55	0	0.00	25.55	2	19,029	0.01%
2023/08/02	15.4	25.70	19	25.80	25.65	-3.6	19,034	-0.02%
2023/08/01	2	25.95	3	25.85	25.95	-1	18,926	-0.01%
2023/07/31	13.1	25.91	10.1	26.10	25.85	3	18,911	0.02%
2023/07/28	12.3	25.91	24	25.95	25.95	-11.7	18,840	-0.06%
2023/07/27	39.3	25.99	2.2	26.03	26.00	37.2	19,073	0.19%
2023/07/26	42.8	26.89	46.7	26.77	26.95	-3.8	18,746	-0.02%
2023/07/25	3	26.30	2.3	26.50	26.55	0.7	18,198	0.00%
2023/07/24	1	26.15	0	0.00	26.25	1	17,976	0.01%
2023/07/21	1	26.45	0.3	26.50	26.45	0.7	17,922	0.00%
2023/07/20	0	26.50	13	26.55	26.60	-13	17,686	-0.07%
2023/07/19	0	26.35	4	26.45	26.45	-4	17,536	-0.02%
2023/07/18	0	26.35	6	26.30	26.45	-6	17,454	-0.03%
2023/07/17	3	26.27	6	26.41	26.45	-3	17,439	-0.02%
2023/07/14	1	26.15	3	26.13	26.30	-2	17,330	-0.01%
2023/07/13	1	25.95	2	26.08	26.00	-1	17,212	-0.01%
2023/07/12	23	25.71	11.6	25.76	25.95	11.4	17,202	0.07%
2023/07/11	1	25.65	9	25.76	25.80	-8	17,178	-0.05%
2023/07/10	2.1	25.36	12.1	25.55	25.45	-10	17,133	-0.06%
2023/07/07	7.1	25.42	8	25.46	25.55	-0.9	17,090	-0.01%
2023/07/06	1	25.80	2	26.00	25.80	-1	17,046	-0.01%
2023/07/05	1	26.10	0	0.00	26.15	1	16,503	0.01%
2023/07/04	0.7	26.05	1.4	26.06	26.05	-0.6	16,516	0.00%
2023/07/03	1	26.20	5	26.28	26.20	-4	17,050	-0.02%
2023/06/30	0	25.85	5.1	26.16	26.05	-5.1	17,383	-0.03%
2023/06/29	0.1	26.05	4	26.04	25.95	-3.9	17,356	-0.02%
2023/06/28	3	26.10	0.8	26.17	26.10	2.2	17,343	0.01%
2023/06/27	3	26.12	3.6	26.21	26.20	-0.6	17,375	0.00%
2023/06/21	0.5	26.40	4	26.36	26.40	-3.5	17,372	-0.02%
2023/06/20	0.1	26.20	0	0.00	26.30	0.1	17,509	0.00%
2023/06/19	12.3	26.15	3.7	26.14	26.30	8.6	17,602	0.05%
2023/06/16	1	26.30	0.2	26.30	26.20	0.8	17,763	0.00%
2023/06/15	2	26.15	1	26.25	26.25	1	17,695	0.01%
2023/06/14	0	26.30	1	26.20	26.25	-1	18,005	-0.01%
2023/06/13	1	26.15	1	26.20	26.30	0	18,799	0.00%
2023/06/12	8.1	26.24	5.5	26.26	26.20	2.6	18,972	0.01%
2023/06/09	0.3	26.61	0	0.00	26.50	0.3	19,209	0.00%
2023/06/08	1	26.55	24	26.50	26.60	-23	19,690	-0.12%
2023/06/07	5.1	26.65	7.6	26.60	26.70	-2.5	20,013	-0.01%
2023/06/06	0.5	26.60	2.1	26.65	26.55	-1.6	20,186	-0.01%
2023/06/05	0	0.00	37.1	26.41	26.35	-37.1	20,288	-0.18%
2023/06/02	0.5	26.00	23	26.01	26.00	-22.6	20,283	-0.11%
2023/06/01	2	25.90	0	0.00	25.85	2	20,341	0.01%
2023/05/31	0	25.95	0	0.00	25.90	0	20,433	0.00%
2023/05/30	6	25.95	2	25.93	25.90	4	20,093	0.02%
2023/05/29	1	25.90	0.3	25.95	25.80	0.8	20,295	0.00%
2023/05/26	0.1	25.80	4	25.86	25.75	-3.9	21,019	-0.02%
2023/05/25	7.1	25.82	2	25.83	25.80	5.1	21,338	0.02%
2023/05/24	12.4	26.00	1.3	26.00	26.10	11.2	21,844	0.05%
2023/05/23	15.5	26.13	25	26.20	26.10	-9.5	24,309	-0.04%
2023/05/22	7.6	26.27	2.5	26.26	26.20	5.1	24,670	0.02%
2023/05/19	6	26.19	9.1	26.19	26.30	-3.1	24,822	-0.01%
2023/05/18	1.6	25.98	3.4	25.99	26.00	-1.9	24,535	-0.01%
2023/05/17	1.1	25.75	126.9	25.78	25.90	-125.8	24,518	-0.51%	大賣/鉅額交易
2023/05/16	2.8	25.46	4.2	25.54	25.70	-1.4	24,504	-0.01%
2023/05/15	2.8	25.24	8	25.30	25.30	-5.2	24,649	-0.02%
2023/05/12	10.2	25.25	1	25.25	25.25	9.2	24,732	0.04%
2023/05/11	3	25.52	11	25.41	25.45	-8	24,717	-0.03%
2023/05/10	36.6	25.32	47.7	25.46	25.50	-11.1	24,967	-0.04%
2023/05/09	2	25.03	0	0.00	25.05	2	24,612	0.01%
2023/05/08	0.3	25.00	25.5	25.00	24.95	-25.2	24,684	-0.10%
2023/05/05	1	24.90	4	24.93	24.95	-3	24,564	-0.01%
2023/05/04	4	24.81	47.5	24.80	24.90	-43.5	24,734	-0.18%
2023/05/03	4.1	24.73	15.2	24.76	24.80	-11.1	24,849	-0.04%
2023/05/02	6.3	24.60	9	24.85	24.90	-2.7	25,028	-0.01%
2023/04/28	1	24.85	0	0.00	24.95	1	25,602	0.00%
2023/04/27	14	24.77	0	0.00	24.80	14	25,915	0.05%
2023/04/26	0	0.00	2.5	24.96	24.95	-2.5	26,074	-0.01%
2023/04/25	3	24.95	0	0.00	24.95	3	26,059	0.01%
2023/04/24	2.3	24.90	14.1	24.95	25.00	-11.8	26,186	-0.05%
2023/04/21	0.5	24.85	0	0.00	24.85	0.5	26,318	0.00%
2023/04/20	0.2	25.00	0	0.00	24.90	0.2	26,408	0.00%
2023/04/19	2.7	25.05	1	25.00	25.05	1.7	26,893	0.01%
2023/04/18	0.1	25.20	4	25.28	25.30	-3.9	26,824	-0.01%
2023/04/17	24.1	25.20	2	25.20	25.25	22.1	26,845	0.08%
2023/04/14	0	0.00	0.3	25.30	25.45	-0.3	26,928	0.00%
2023/04/13	0	25.30	3	25.15	25.30	-3	26,870	-0.01%
2023/04/12	0	0.00	1.7	25.15	25.30	-1.7	26,846	-0.01%
2023/04/11	3	25.20	0	0.00	25.25	3	26,870	0.01%
2023/04/10	0	0.00	4	24.95	25.00	-4	26,754	-0.01%
2023/04/07	49	25.06	1.1	24.92	25.00	47.9	26,718	0.18%
2023/04/06	44.1	25.47	9	25.48	25.45	35.1	26,524	0.13%
2023/03/31	1	25.15	22.3	25.20	25.30	-21.3	25,953	-0.08%
2023/03/30	6	25.00	4.4	24.98	25.00	1.6	25,577	0.01%
2023/03/29	0	0.00	10	24.85	24.90	-10	25,366	-0.04%
2023/03/28	1.1	24.75	6	24.76	24.80	-4.9	25,574	-0.02%
2023/03/27	0	0.00	0.6	24.75	24.70	-0.6	25,631	0.00%
2023/03/24	2	24.50	0.2	24.65	24.70	1.8	25,780	0.01%
2023/03/23	5.1	24.37	2	24.48	24.65	3.1	25,780	0.01%
2023/03/22	0.2	24.10	193	24.29	24.45	-192.8	25,746	-0.75%	大賣/鉅額交易
2023/03/21	14	23.93	0.1	24.05	23.95	14	25,969	0.05%
2023/03/20	6.1	23.72	0.2	23.70	23.75	6	25,940	0.02%
2023/03/17	4	23.63	2	23.80	23.70	2	25,820	0.01%
2023/03/16	120.3	23.65	3	23.63	23.55	117.3	25,737	0.46%	大買/鉅額交易
2023/03/15	6.8	24.08	10	24.11	24.00	-3.2	25,346	-0.01%
2023/03/14	59.3	24.07	5	24.05	24.05	54.3	25,227	0.22%
2023/03/13	65	24.25	11	24.35	24.35	54	24,999	0.22%
2023/03/10	30.5	24.60	3	24.60	24.55	27.5	24,830	0.11%
2023/03/09	17	24.85	1	24.90	24.85	16	24,730	0.06%
2023/03/08	4.3	24.94	0.3	25.00	25.00	4.1	25,046	0.02%
2023/03/07	18	24.94	3.7	24.96	25.00	14.3	25,186	0.06%
2023/03/06	0	0.00	4.2	24.79	24.85	-4.2	25,275	-0.02%
2023/03/03	6.8	24.72	1	24.80	24.65	5.8	25,394	0.02%
2023/03/02	12.1	24.73	0	0.00	24.70	12.1	25,413	0.05%
2023/03/01	16.2	24.79	3	24.80	24.80	13.2	25,464	0.05%
2023/02/24	0.6	25.00	22	24.90	24.95	-21.4	25,274	-0.08%
2023/02/23	4	24.93	23.3	24.95	24.95	-19.3	24,712	-0.08%
2023/02/22	5.7	24.71	9	24.69	24.90	-3.3	24,520	-0.01%
2023/02/21	97.2	24.69	45	24.82	24.75	52.2	24,211	0.22%
2023/02/20	12.2	25.96	46.4	25.96	26.00	-34.2	22,032	-0.16%
2023/02/17	3	25.32	4	25.38	25.40	-1	22,020	0.00%
2023/02/16	1.1	25.20	2.1	25.10	25.10	-1	22,302	0.00%
2023/02/15	8	25.09	1.4	25.13	25.05	6.6	22,859	0.03%
2023/02/14	5	25.26	0.2	25.30	25.25	4.9	22,744	0.02%
2023/02/13	7.8	25.07	4	25.05	25.20	3.8	22,744	0.02%
2023/02/10	1	24.70	4.4	24.69	24.70	-3.4	22,403	-0.02%
2023/02/09	5.4	24.60	0	0.00	24.60	5.4	22,403	0.02%
2023/02/08	10.3	24.51	1	24.70	24.50	9.3	22,448	0.04%
2023/02/07	9.1	24.48	0	0.00	24.40	9.1	22,204	0.04%
2023/02/06	24.3	24.52	36	24.65	24.50	-11.8	22,109	-0.05%
2023/02/03	1	24.70	1	24.65	24.70	0	21,991	0.00%
2023/02/02	5.1	24.67	3	24.67	24.65	2.1	22,066	0.01%
2023/02/01	3.2	24.69	1	24.65	24.65	2.2	21,983	0.01%
2023/01/31	10	24.64	2.1	24.56	24.50	7.9	22,091	0.04%
2023/01/30	0.3	24.44	10	24.53	24.90	-9.7	21,892	-0.04%
2023/01/17	4.8	24.28	0	0.00	24.15	4.8	21,493	0.02%
2023/01/16	1	24.50	20.2	24.55	24.45	-19.2	21,542	-0.09%
2023/01/13	0	0.00	0.4	24.38	24.25	-0.4	21,747	0.00%
2023/01/12	22	24.15	0.4	24.20	24.05	21.6	22,253	0.10%
2023/01/11	3	24.23	0	0.00	24.20	3	22,618	0.01%
2023/01/10	0.2	24.45	0	0.00	24.50	0.2	23,176	0.00%
2023/01/09	1	24.55	94.4	24.33	24.60	-93.4	23,482	-0.40%
2023/01/06	0.3	24.00	0	0.00	23.95	0.3	23,520	0.00%
2023/01/05	3.5	24.01	1	24.10	24.00	2.5	24,293	0.01%
2023/01/04	25.1	23.81	0	0.00	23.80	25.1	24,469	0.10%
2023/01/03	11.2	23.88	0	0.00	24.00	11.2	24,994	0.04%
2022/12/30	1.2	24.16	2	24.20	24.05	-0.8	25,089	0.00%
2022/12/29	11.5	23.95	1	24.10	24.10	10.5	25,674	0.04%
2022/12/28	41.2	24.09	0.1	24.20	24.05	41.2	25,844	0.16%
2022/12/27	56.7	24.25	10	24.30	24.30	46.7	26,088	0.18%
2022/12/26	2	24.23	1.2	24.18	24.15	0.8	26,483	0.00%
2022/12/23	29.1	24.07	1	24.10	24.10	28.1	26,908	0.10%
2022/12/22	0	0.00	30.2	24.25	24.35	-30.2	27,330	-0.11%
2022/12/21	0.1	24.10	0.4	24.20	24.10	-0.3	27,681	0.00%
2022/12/20	57.3	24.02	0	0.00	24.00	57.3	27,990	0.20%
2022/12/19	13.2	24.10	0	0.00	24.30	13.2	28,030	0.05%
2022/12/16	1.1	24.26	0	0.00	24.25	1.1	28,079	0.00%
2022/12/15	2	24.50	0	0.00	24.60	2	28,313	0.01%
2022/12/14	0	0.00	3	24.62	24.65	-3	28,358	-0.01%
2022/12/13	4.2	24.31	1	24.65	24.20	3.2	28,309	0.01%
2022/12/12	1.1	24.42	0.1	24.60	24.55	1.1	27,953	0.00%
2022/12/09	1	24.65	0	0.00	24.65	1	28,309	0.00%
2022/12/08	1	24.59	100.4	24.45	24.65	-99.4	28,421	-0.35%
2022/12/07	0	0.00	4	24.43	24.40	-4	28,384	-0.01%
2022/12/06	71.1	24.15	0	0.00	24.20	71.1	28,176	0.25%
2022/12/05	25	24.26	0	0.00	24.25	25	28,230	0.09%
2022/12/02	14.3	24.20	0	0.00	24.15	14.3	28,164	0.05%
2022/12/01	23.4	24.60	4	24.95	24.60	19.4	28,065	0.07%
2022/11/30	0	0.00	4.9	24.73	24.80	-4.9	27,907	-0.02%
2022/11/29	3.3	24.30	3.1	24.30	24.50	0.3	27,597	0.00%
2022/11/28	23.2	23.84	20	24.10	24.10	3.2	27,285	0.01%
2022/11/25	16.4	23.89	10	24.00	24.15	6.4	27,359	0.02%
2022/11/24	1.1	24.25	4.1	24.21	24.25	-3	27,342	-0.01%
2022/11/23	4.1	23.99	3.1	24.00	24.00	1	27,320	0.00%
2022/11/22	1.2	23.58	0	0.00	23.75	1.2	27,186	0.00%
2022/11/21	5.2	23.52	2	23.60	23.75	3.2	27,053	0.01%
2022/11/18	4.1	23.52	1	23.70	23.70	3.1	26,863	0.01%
2022/11/17	15.4	23.68	0	0.00	23.75	15.4	26,730	0.06%
2022/11/16	15.7	23.99	0	24.10	24.00	15.7	26,587	0.06%
2022/11/15	1.2	23.85	4.2	24.20	24.20	-3	26,305	-0.01%
2022/11/14	12.5	23.96	7	23.97	24.05	5.5	25,900	0.02%
2022/11/11	0.3	23.84	18.5	23.91	24.00	-18.3	25,449	-0.07%
2022/11/10	5.2	23.26	15	23.25	23.20	-9.8	24,852	-0.04%
2022/11/09	0.9	23.55	11	23.45	23.45	-10.1	24,785	-0.04%
2022/11/08	8	23.43	0	0.00	23.50	8	24,490	0.03%
2022/11/07	0	0.00	12	23.31	23.50	-12	24,427	-0.05%
2022/11/04	1.4	22.97	0	0.00	23.05	1.4	24,457	0.01%
2022/11/03	4.4	23.04	0	0.00	23.05	4.4	24,429	0.02%
2022/11/02	2.4	23.22	1	23.35	23.25	1.4	24,583	0.01%
2022/11/01	2.6	23.42	0	0.00	23.40	2.6	24,560	0.01%
2022/10/31	4	23.33	1	23.40	23.20	3	24,549	0.01%
2022/10/28	5.1	23.14	0	0.00	23.15	5.1	24,458	0.02%
2022/10/27	9.4	23.21	1	23.50	23.10	8.4	24,668	0.03%
2022/10/26	3	23.15	25	23.27	23.20	-22	24,592	-0.09%
2022/10/25	4.2	22.59	1.6	22.72	22.80	2.6	24,368	0.01%
2022/10/24	5.9	22.76	1	22.95	22.85	4.9	24,346	0.02%
2022/10/21	9.4	22.91	3	22.93	22.95	6.4	24,367	0.03%
2022/10/20	49.6	22.37	0	0.00	22.55	49.6	24,420	0.20%
2022/10/19	12.2	22.72	12	22.65	22.50	0.2	24,148	0.00%
2022/10/18	8.7	23.00	6	23.20	23.00	2.7	24,006	0.01%
2022/10/17	7.7	23.10	2	23.15	23.10	5.7	23,675	0.02%
2022/10/14	15.5	23.71	0	0.00	23.55	15.5	23,619	0.07%
2022/10/13	20.3	23.86	7	24.04	23.75	13.3	23,349	0.06%
2022/10/12	9	24.29	2.1	24.53	24.60	6.9	22,797	0.03%
2022/10/11	16.7	24.59	0	0.00	24.40	16.7	22,867	0.07%
2022/10/07	3.2	25.32	0	0.00	25.30	3.2	22,305	0.01%
2022/10/06	6	25.31	0	0.00	25.45	6	22,453	0.03%
2022/10/05	24.1	25.34	0	0.00	25.25	24.1	22,312	0.11%
2022/10/04	6.6	25.40	4	25.38	25.30	2.6	22,603	0.01%
2022/10/03	11.6	25.35	3.1	25.35	25.35	8.4	23,041	0.04%
2022/09/30	21.3	25.83	0	0.00	25.75	21.3	22,887	0.09%
2022/09/29	7.4	25.98	0.1	26.10	26.10	7.3	22,759	0.03%
2022/09/28	4.2	26.10	103.3	26.11	26.10	-99.1	22,658	-0.44%	大賣/
2022/09/27	13.6	26.19	0	0.00	26.15	13.6	22,376	0.06%
2022/09/26	12.1	26.46	11.5	26.45	26.35	0.6	22,217	0.00%
2022/09/23	9.2	26.81	1	26.80	26.75	8.2	22,276	0.04%
2022/09/22	13.3	26.85	1.5	26.82	26.80	11.8	22,245	0.05%
2022/09/21	0.6	27.39	0	0.00	27.30	0.6	21,945	0.00%
2022/09/20	1	27.40	35	27.41	27.40	-34	21,898	-0.16%
2022/09/19	0	27.50	0.2	27.50	27.40	-0.2	21,916	0.00%
2022/09/16	3	27.33	5.2	27.55	27.40	-2.2	21,998	-0.01%
2022/09/15	3.1	27.43	10	27.50	27.55	-6.9	21,723	-0.03%
2022/09/14	11	27.48	0.2	27.60	27.40	10.8	21,826	0.05%
2022/09/13	0.2	27.85	12	27.86	27.75	-11.8	21,825	-0.05%
2022/09/12	1	27.70	5	27.75	27.75	-4	21,909	-0.02%
2022/09/07	7.6	27.40	0	0.00	27.30	7.6	22,493	0.03%
2022/09/06	2	27.75	15	27.82	27.80	-13	22,502	-0.06%
2022/09/05	3.3	27.54	0	27.65	27.55	3.2	22,607	0.01%
2022/09/02	1.5	27.68	0	0.00	27.60	1.5	22,677	0.01%
2022/09/01	35.9	27.72	12	27.66	27.65	23.9	22,680	0.11%
2022/08/31	1.3	27.85	12.2	27.90	28.20	-10.9	22,507	-0.05%
2022/08/30	3	27.72	10	27.73	27.65	-7	22,279	-0.03%
2022/08/29	2.1	27.63	1	27.66	27.70	1.1	22,262	0.00%
2022/08/26	1	27.90	10	28.05	28.00	-9	22,205	-0.04%
2022/08/25	3	27.87	0	0.00	27.80	3	22,389	0.01%
2022/08/24	5	27.57	11.1	27.64	27.65	-6.1	22,660	-0.03%
2022/08/23	6	27.54	3	27.65	27.55	3	23,486	0.01%
2022/08/22	7.9	27.85	2	27.83	27.80	5.9	23,625	0.02%
2022/08/19	1	27.95	11	28.04	28.05	-10	23,772	-0.04%
2022/08/18	4	28.05	1	28.00	28.05	3	24,571	0.01%
2022/08/17	1.1	28.21	10	28.25	28.25	-8.9	24,592	-0.04%
2022/08/16	4.7	28.29	0	0.00	28.30	4.7	24,579	0.02%
2022/08/15	0	0.00	1	28.45	28.35	-1	24,915	0.00%
2022/08/11	4	28.53	8.2	28.47	28.50	-4.2	25,489	-0.02%
2022/08/10	4	28.21	2.2	27.97	28.15	1.9	25,919	0.01%
2022/08/09	21.7	27.92	5	27.95	28.10	16.7	26,201	0.06%
2022/08/08	6	27.53	0	0.00	27.60	6	26,293	0.02%
2022/08/05	1	27.45	0	0.00	27.55	1	26,864	0.00%
2022/08/04	2	27.23	1	27.20	27.30	1	27,340	0.00%
2022/08/03	9.8	27.00	0	0.00	27.20	9.8	27,583	0.04%
2022/08/02	3	27.02	0	0.00	27.35	3	28,013	0.01%
2022/08/01	3	27.37	0	0.00	27.20	3	28,162	0.01%
2022/07/29	14.1	27.28	0	0.00	27.50	14.1	28,435	0.05%
2022/07/28	10.6	27.38	4	27.46	27.65	6.6	28,289	0.02%
2022/07/27	6	29.21	10	29.15	29.35	-4	28,025	-0.01%
2022/07/26	9.2	29.24	4	29.20	29.20	5.2	27,904	0.02%
2022/07/25	1.1	29.08	0	0.00	29.15	1.1	27,790	0.00%
2022/07/22	4.8	28.80	6	28.77	29.05	-1.2	27,909	0.00%
2022/07/21	0	0.00	2	28.45	28.45	-2	27,922	-0.01%
2022/07/20	3	28.02	5	28.25	27.85	-2	27,933	-0.01%
2022/07/19	43	27.69	20	27.65	27.85	23	27,927	0.08%
2022/07/18	20.7	27.70	24	27.73	28.00	-3.3	28,027	-0.01%
2022/07/15	3	27.15	0	0.00	27.20	3	27,870	0.01%
2022/07/14	1.3	27.22	2	27.18	27.40	-0.7	27,967	0.00%
2022/07/13	2	27.00	2	27.03	27.10	0	27,947	0.00%
2022/07/12	4.1	26.59	1	26.75	26.50	3.1	28,125	0.01%
2022/07/11	21.4	27.30	0	0.00	27.05	21.4	27,990	0.08%
2022/07/08	4	28.47	0	0.00	28.30	4	28,352	0.01%
2022/07/07	5.1	28.41	2	28.50	28.60	3.1	28,510	0.01%
2022/07/06	4.1	28.69	1	28.75	28.60	3.1	28,719	0.01%
2022/07/05	0.5	29.15	0	0.00	29.05	0.5	29,133	0.00%
2022/07/04	0.5	29.10	0	0.00	28.95	0.5	29,590	0.00%
2022/07/01	1.2	29.05	13.5	29.06	29.10	-12.3	30,456	-0.04%
2022/06/30	4	29.20	0	0.00	29.00	4	30,507	0.01%
2022/06/29	2	29.38	0	0.00	29.40	2	30,565	0.01%
2022/06/28	0	29.60	0	0.00	29.70	0	30,665	0.00%
2022/06/27	0.8	29.83	5.1	29.85	29.70	-4.3	30,904	-0.01%
2022/06/24	0.2	29.60	6.5	29.65	29.65	-6.3	31,025	-0.02%
2022/06/23	1.5	29.20	9	29.31	29.40	-7.5	31,097	-0.02%
2022/06/22	11.5	29.04	0	0.00	28.95	11.5	30,976	0.04%
2022/06/21	0.1	29.50	3	29.48	29.50	-3	30,840	-0.01%
2022/06/20	4	29.06	4	29.34	29.00	0	30,838	0.00%
2022/06/17	1	29.00	4	29.18	29.10	-3	30,830	-0.01%
2022/06/16	2.2	29.49	1	29.75	29.50	1.2	30,482	0.00%
2022/06/15	2	29.08	0	0.00	29.15	2	30,603	0.01%
2022/06/14	2.7	29.38	3	29.07	29.45	-0.3	30,745	0.00%
2022/06/13	64	28.87	14.4	28.88	28.90	49.6	30,810	0.16%
2022/06/10	2	29.15	0	0.00	29.15	2	30,665	0.01%
2022/06/09	11	29.13	0	0.00	29.15	11	30,719	0.04%
2022/06/08	4	29.45	0	0.00	29.50	4	30,664	0.01%
2022/06/07	8	29.42	0.1	29.45	29.35	7.9	30,891	0.03%
2022/06/02	4	29.58	22	29.59	29.55	-18	31,306	-0.06%
2022/06/01	4.5	30.05	2	30.03	29.80	2.5	31,558	0.01%
2022/05/31	8	29.69	0	0.00	30.60	8	31,353	0.03%
2022/05/30	20.5	29.72	4	29.81	30.05	16.5	30,566	0.05%
2022/05/27	1.1	29.21	3	29.40	29.40	-1.9	30,477	-0.01%
2022/05/26	18.2	28.87	0	0.00	28.80	18.2	30,519	0.06%
2022/05/25	0.2	29.55	0	0.00	29.55	0.2	30,243	0.00%
2022/05/24	7	29.49	2.1	29.44	29.45	4.9	30,635	0.02%
2022/05/23	14.1	29.39	3	29.27	29.45	11.1	30,589	0.04%
2022/05/20	0	0.00	4	28.96	28.90	-4	30,556	-0.01%
2022/05/19	12.5	28.77	0	0.00	28.75	12.5	30,358	0.04%
2022/05/18	37	29.30	34.1	29.56	29.60	2.9	29,968	0.01%
2022/05/17	6.9	28.82	0	0.00	28.60	6.9	29,719	0.02%
2022/05/16	2	29.18	8.1	29.11	29.10	-6.1	29,628	-0.02%
2022/05/13	5.6	29.20	9	29.54	29.45	-3.4	29,513	-0.01%
2022/05/12	13.4	29.62	2.4	29.71	29.50	11	29,045	0.04%
2022/05/11	7	30.33	1	30.60	30.65	6	28,676	0.02%
2022/05/10	56.3	30.01	258	29.61	30.35	-201.7	28,560	-0.71%	大賣/鉅額交易
2022/05/09	9.1	30.88	12.1	30.84	30.70	-3	28,178	-0.01%
2022/05/06	5.6	31.48	23.4	31.56	31.80	-17.7	28,159	-0.06%
2022/05/05	8	32.16	1	32.05	32.10	7	28,325	0.02%
2022/05/04	5.5	32.60	4	32.58	32.40	1.5	28,119	0.01%
2022/05/03	4	32.96	0	0.00	32.70	4	28,203	0.01%
2022/04/29	200	33.45	3.6	33.67	33.85	196.5	27,989	0.70%	大買/鉅額交易
2022/04/28	1.5	33.07	19	33.27	33.30	-17.5	27,975	-0.06%
2022/04/26	1	32.90	4.6	33.00	33.45	-3.6	27,301	-0.01%
2022/04/25	4.2	32.35	5	32.50	32.45	-0.8	26,959	0.00%
2022/04/22	4.1	32.53	8.1	32.75	33.00	-4	26,784	-0.01%
2022/04/21	4.2	32.28	1	32.65	32.20	3.2	26,673	0.01%
2022/04/20	3	32.05	6.3	32.07	32.50	-3.3	26,892	-0.01%
2022/04/19	5.4	32.23	3.3	32.24	32.15	2.1	26,908	0.01%
2022/04/18	10.6	32.24	10.1	32.25	32.20	0.5	26,963	0.00%
2022/04/15	4.7	33.39	9.1	33.35	33.30	-4.5	26,415	-0.02%
2022/04/14	29.7	33.91	575.2	34.48	33.35	-545.5	26,342	-2.07%	大賣/鉅額交易
2022/04/13	5	35.13	9	35.16	35.25	-4	25,645	-0.02%
2022/04/12	4.5	34.98	12	35.09	35.15	-7.5	25,441	-0.03%
2022/04/11	26.3	35.22	6	35.21	35.35	20.3	25,024	0.08%
2022/04/08	55.3	34.48	13.5	34.12	34.85	41.8	24,284	0.17%
2022/04/07	63.3	34.28	15	34.30	33.75	48.3	23,842	0.20%
2022/04/06	1.6	33.14	33.2	33.30	34.05	-31.6	22,977	-0.14%
2022/04/01	6	32.99	2	32.97	33.00	4	22,610	0.02%
2022/03/31	12.2	33.08	5	33.04	33.05	7.2	22,363	0.03%
2022/03/30	8	32.85	13.4	32.76	32.85	-5.4	22,078	-0.02%
2022/03/29	8.2	32.32	9.2	32.15	32.30	-1.1	21,769	0.00%
2022/03/28	24.3	31.93	9.9	31.94	32.10	14.4	21,517	0.07%
2022/03/25	17.1	31.74	8.9	31.71	31.80	8.2	21,349	0.04%
2022/03/24	1.3	31.63	2.1	31.70	31.80	-0.8	21,255	0.00%
2022/03/23	27.5	31.56	21.9	31.58	31.70	5.6	21,237	0.03%
2022/03/22	58.2	31.25	9.2	31.32	31.40	49	20,979	0.23%
2022/03/21	2.2	31.15	12.9	31.11	31.15	-10.7	20,700	-0.05%
2022/03/18	20.1	31.16	20	31.16	31.05	0.1	20,610	0.00%
2022/03/17	66.4	31.05	7.3	31.05	30.90	59.1	20,246	0.29%
2022/03/16	0.2	30.50	2.1	30.38	30.50	-1.9	19,838	-0.01%
2022/03/15	1.1	30.10	13	30.07	30.10	-11.9	19,599	-0.06%
2022/03/14	0	0.00	5	30.01	30.05	-5	19,488	-0.03%
2022/03/11	8	29.88	1.5	29.88	29.95	6.5	19,522	0.03%
2022/03/10	1.7	29.71	8.9	29.83	29.90	-7.2	19,461	-0.04%
2022/03/09	17.8	29.01	2.2	29.00	28.80	15.6	19,237	0.08%
2022/03/08	6.2	29.01	23.7	28.77	28.95	-17.5	19,069	-0.09%
2022/03/07	8.6	29.16	2.1	29.12	29.20	6.6	18,755	0.03%
2022/03/04	56	29.51	28	29.60	29.70	28	18,877	0.15%
2022/03/03	1.4	29.84	1	29.90	29.95	0.4	18,961	0.00%
2022/03/02	9	29.86	0.9	29.85	29.90	8.1	19,008	0.04%
2022/03/01	54	29.89	14	29.83	29.80	40	18,859	0.21%
2022/02/25	7.8	29.33	0	0.00	29.45	7.8	19,000	0.04%
2022/02/24	9.2	29.61	12	29.37	29.60	-2.8	18,467	-0.02%
2022/02/23	1.1	30.00	0	0.00	30.00	1.1	18,052	0.01%
2022/02/22	4.3	29.89	0	0.00	30.00	4.3	18,132	0.02%
2022/02/21	3	30.17	5	30.19	30.20	-2	17,846	-0.01%
2022/02/18	0	30.35	2.1	30.45	30.35	-2	17,825	-0.01%
2022/02/17	10.6	30.46	0	0.00	30.50	10.6	17,913	0.06%
2022/02/16	201	30.40	41.6	30.49	30.65	159.4	17,857	0.89%	大買/鉅額交易
2022/02/15	0	0.00	5.8	30.31	30.25	-5.8	17,736	-0.03%
2022/02/14	0.6	30.33	10	30.25	30.35	-9.4	18,057	-0.05%
2022/02/11	7	30.15	2	30.23	30.40	5	18,304	0.03%
2022/02/10	1	30.15	0	0.00	30.30	1	18,248	0.01%
2022/02/09	5.3	30.15	11.2	30.30	30.35	-5.9	18,159	-0.03%
2022/02/08	20.1	30.12	49.2	30.08	30.10	-29.1	17,802	-0.16%
2022/02/07	1	29.60	34	29.61	29.95	-33	17,460	-0.19%
2022/01/26	12.5	28.94	5	28.95	29.00	7.5	16,923	0.04%
2022/01/25	11.1	28.52	3	28.60	28.85	8.1	16,852	0.05%
2022/01/24	3.3	28.42	4	28.60	28.85	-0.7	16,611	0.00%
2022/01/21	4	28.71	152	28.81	28.85	-148	16,652	-0.89%	大賣/鉅額交易
2022/01/20	1	28.85	0	0.00	28.95	1	16,580	0.01%
2022/01/19	5.1	29.05	7.2	29.02	29.00	-2.1	16,539	-0.01%
2022/01/18	5.2	29.13	14.4	29.26	29.20	-9.2	16,580	-0.06%
2022/01/17	5.1	29.19	4.4	29.12	29.20	0.8	16,515	0.00%
2022/01/14	5	29.85	6.2	29.42	29.50	-1.2	16,375	-0.01%
2022/01/13	9	29.63	17	29.65	29.90	-8	16,353	-0.05%
2022/01/12	0	0.00	7.1	29.38	29.40	-7.1	16,038	-0.04%
2022/01/11	1	29.15	13.7	29.11	29.30	-12.6	15,830	-0.08%
2022/01/10	1.6	28.95	12.4	28.86	28.95	-10.8	15,589	-0.07%
2022/01/07	3.2	28.95	4.9	28.91	28.95	-1.7	15,599	-0.01%
2022/01/06	4.5	28.45	9.2	28.49	28.55	-4.7	15,267	-0.03%
2022/01/05	5	28.07	2.6	28.20	28.20	2.4	14,964	0.02%
2022/01/04	1	28.05	2.1	28.10	28.10	-1.1	15,078	-0.01%
2022/01/03	2	28.05	2	28.13	28.00	0	15,109	0.00%
2021/12/30	0	0.00	5	28.04	28.05	-5	15,184	-0.03%
2021/12/29	5.6	28.09	17.3	28.01	28.05	-11.7	15,235	-0.08%
2021/12/28	0	0.00	2	27.93	28.00	-2	15,216	-0.01%
2021/12/27	0.3	27.93	1	27.90	27.95	-0.7	15,232	0.00%
2021/12/24	1	27.95	1.2	27.94	27.95	-0.2	15,526	0.00%
2021/12/23	1.8	27.90	1	27.90	27.90	0.8	15,713	0.00%
2021/12/22	4	27.89	5	27.90	27.90	-1	15,935	-0.01%
2021/12/21	1	27.80	0	0.00	27.95	1	15,970	0.01%
2021/12/20	1	27.75	0.1	27.95	27.80	0.9	16,105	0.01%
2021/12/17	1	27.85	0	0.00	28.00	1	16,162	0.01%
2021/12/16	0	0.00	1	27.80	27.85	-1	16,103	-0.01%
2021/12/15	0.8	27.80	0	0.00	27.70	0.8	16,649	0.00%
2021/12/14	4.1	27.74	16	27.75	27.75	-11.9	17,018	-0.07%
2021/12/13	6	27.94	0	0.00	27.85	6	17,039	0.04%
2021/12/10	2	27.90	1.1	27.95	27.95	0.9	16,974	0.01%
2021/12/09	2.6	27.93	1	27.95	28.00	1.6	17,054	0.01%
2021/12/08	1	28.00	6	27.95	28.00	-5	17,096	-0.03%
2021/12/07	5	27.71	0	0.00	28.00	5	17,150	0.03%
2021/12/06	0.2	27.90	3.1	27.90	27.90	-2.9	17,161	-0.02%
2021/12/03	3	27.80	0	0.00	27.85	3	17,375	0.02%
2021/12/02	0.5	27.50	0	0.00	27.70	0.5	17,391	0.00%
2021/12/01	0	0.00	3	27.50	27.55	-3	17,536	-0.02%
2021/11/30	14	27.21	2	27.33	26.95	12	17,713	0.07%
2021/11/29	4.9	27.27	7	27.22	27.20	-2.1	17,555	-0.01%
2021/11/26	15.7	27.57	8.5	27.51	27.60	7.2	18,159	0.04%
2021/11/25	5.2	27.83	38.7	27.78	27.90	-33.5	19,582	-0.17%
2021/11/24	0.5	27.90	73	27.99	28.00	-72.5	20,638	-0.35%
2021/11/23	9.1	27.35	10	27.35	27.40	-0.9	21,097	0.00%
2021/11/22	4.4	27.25	23.5	27.44	27.50	-19.1	21,440	-0.09%
2021/11/19	3	27.72	12	27.79	27.65	-9	21,606	-0.04%
2021/11/18	12.8	27.90	0	0.00	27.95	12.8	22,181	0.06%
2021/11/17	1.6	27.85	21.7	27.89	27.95	-20.1	22,368	-0.09%
2021/11/16	18.5	27.90	1.1	27.85	27.90	17.4	22,525	0.08%
2021/11/15	18.3	27.87	22.1	27.78	27.95	-3.8	22,819	-0.02%
2021/11/12	6	27.61	0.3	27.65	27.60	5.8	22,868	0.03%
2021/11/11	2.3	27.61	20.1	27.60	27.75	-17.8	23,019	-0.08%
2021/11/10	5	27.35	16	27.31	27.35	-11	22,766	-0.05%
2021/11/09	0	0.00	4.3	26.92	27.00	-4.3	22,490	-0.02%
2021/11/08	0	0.00	12.6	26.86	26.90	-12.6	22,524	-0.06%
2021/11/05	2	26.70	1	26.80	26.80	1	22,508	0.00%
2021/11/04	2	26.75	0	0.00	26.70	2	22,650	0.01%
2021/11/02	4	26.70	0	0.00	26.70	4	22,957	0.02%
2021/10/29	0.5	26.50	1	26.45	26.55	-0.5	23,108	0.00%
2021/10/28	1	26.60	8	26.80	26.60	-7	22,959	-0.03%
2021/10/27	1	26.70	2	26.68	26.75	-1	23,112	0.00%
2021/10/26	2	26.65	8.3	26.59	26.65	-6.3	23,197	-0.03%
2021/10/25	21	26.38	5	26.40	26.35	16	23,185	0.07%
2021/10/22	1.2	26.49	0	0.00	26.45	1.2	23,368	0.00%
2021/10/21	2	26.40	18	26.45	26.50	-16	23,477	-0.07%
2021/10/20	0.9	26.29	0	0.00	26.30	0.9	23,426	0.00%
2021/10/19	4.6	26.24	1.6	26.25	26.25	2.9	23,572	0.01%
2021/10/18	2.4	26.18	5.4	26.20	26.20	-3	23,748	-0.01%
2021/10/15	0	0.00	0.2	26.20	26.20	-0.2	23,849	0.00%
2021/10/13	6	26.13	22.7	26.10	26.15	-16.7	24,116	-0.07%
2021/10/12	0.5	26.20	3	26.12	26.15	-2.5	24,346	-0.01%
2021/10/08	13.5	26.05	0	0.00	26.00	13.5	24,156	0.06%
2021/10/07	0	0.00	16.6	26.25	26.25	-16.6	24,320	-0.07%
2021/10/06	1.1	25.96	0	0.00	26.05	1.1	24,491	0.00%
2021/10/05	4.1	25.95	12.8	25.93	25.90	-8.7	24,529	-0.04%
2021/10/04	22	26.05	13	26.01	26.00	9	24,580	0.04%
2021/10/01	14	26.06	10.6	26.10	26.10	3.4	24,614	0.01%
2021/09/30	7.2	26.23	5.8	26.30	26.30	1.4	24,461	0.01%
2021/09/29	1	26.40	4	26.35	26.35	-3	24,349	-0.01%
2021/09/28	0	0.00	1	26.40	26.40	-1	24,262	0.00%
2021/09/27	3.6	26.41	0	0.00	26.40	3.6	24,322	0.01%
2021/09/24	2	26.28	2.2	26.30	26.30	-0.2	24,287	0.00%
2021/09/23	19	26.04	14.4	26.16	26.25	4.6	24,375	0.02%
2021/09/22	21.2	25.86	16	25.90	25.90	5.2	24,477	0.02%
2021/09/15	3.1	26.30	0	0.00	26.30	3.1	23,745	0.01%
2021/09/14	0.1	26.40	21	26.32	26.35	-20.9	23,843	-0.09%
2021/09/13	7	26.30	7	26.24	26.30	0	23,811	0.00%
2021/09/10	27	26.16	10	26.30	26.30	17	23,932	0.07%
2021/09/09	11	26.23	5	26.25	26.25	6	24,207	0.02%
2021/09/08	1	26.15	17	26.25	26.25	-16	24,179	-0.07%
2021/09/07	2	26.15	3	26.22	26.25	-1	24,088	0.00%
2021/09/06	19	26.25	0.1	26.25	26.25	18.9	23,993	0.08%
2021/09/03	0	0.00	10	26.21	26.30	-10	23,818	-0.04%
2021/09/02	1.1	26.15	31	26.16	26.25	-29.9	23,598	-0.13%
2021/09/01	50.2	26.10	11	26.06	26.05	39.2	23,230	0.17%
2021/08/31	35.8	26.09	15	26.39	26.60	20.8	22,507	0.09%
2021/08/30	50	27.84	32.3	27.80	27.85	17.7	20,942	0.08%
2021/08/27	2	27.68	29	27.56	27.70	-27	19,846	-0.14%
2021/08/26	44	27.32	21	27.37	27.40	23	19,041	0.12%
2021/08/25	23	27.32	4	27.33	27.35	19	18,798	0.10%
2021/08/24	11	26.96	25	27.06	27.30	-14	18,566	-0.08%
2021/08/23	5	26.90	0.6	26.95	26.90	4.5	17,996	0.02%
2021/08/20	10	26.86	10	26.85	26.85	0	17,928	0.00%
2021/08/19	2	26.90	0	0.00	26.95	2	18,302	0.01%
2021/08/18	3	26.90	23	26.91	27.00	-20	17,916	-0.11%
2021/08/17	0	0.00	4	26.86	26.95	-4	17,749	-0.02%
2021/08/16	32	26.71	11	26.74	26.70	21	17,505	0.12%
2021/08/13	2	26.95	3.5	26.89	26.95	-1.5	17,345	-0.01%
2021/08/12	1	26.95	21	26.99	27.00	-20	17,308	-0.12%
2021/08/11	2	26.95	220	26.90	27.00	-218	17,244	-1.26%	大賣/鉅額交易
2021/08/10	1	26.80	59	26.93	27.00	-58	17,443	-0.33%
2021/08/09	7	26.79	2	26.85	26.90	5	18,082	0.03%
2021/08/06	7	26.86	0	0.00	26.85	7	18,103	0.04%
2021/08/05	5.1	26.85	0	0.00	26.90	5.1	18,629	0.03%
2021/08/04	7	26.90	31.8	26.95	26.90	-24.8	20,131	-0.12%
2021/08/03	8	26.85	1.2	26.81	26.95	6.8	20,465	0.03%
2021/08/02	1	26.65	2.4	26.69	26.90	-1.4	20,712	-0.01%
2021/07/30	4	26.51	5.5	26.50	26.50	-1.5	20,574	-0.01%
2021/07/29	0.1	26.60	7	26.50	26.60	-6.9	20,545	-0.03%
2021/07/28	1.7	26.43	11	26.35	26.50	-9.3	20,655	-0.05%
2021/07/27	0	0.00	4.1	26.50	26.50	-4.1	21,197	-0.02%
2021/07/26	2	26.55	8.7	26.64	26.50	-6.7	21,430	-0.03%
2021/07/23	0	0.00	3	26.60	26.60	-3	21,524	-0.01%
2021/07/22	0	0.00	5	26.40	26.45	-5	21,421	-0.02%
2021/07/21	1	26.30	10	26.35	26.35	-9	21,320	-0.04%
2021/07/20	0	0.00	2	26.40	26.40	-2	21,381	-0.01%
2021/07/19	14	26.38	0	0.00	26.40	14	21,433	0.07%
2021/07/16	7	26.31	10	26.37	26.50	-3	21,724	-0.01%
2021/07/15	0.3	26.35	96	26.40	26.35	-95.7	21,674	-0.44%
2021/07/14	0	0.00	13	26.27	26.30	-13	21,797	-0.06%
2021/07/13	16.7	26.24	8.1	26.28	26.25	8.6	21,942	0.04%
2021/07/12	5	26.29	0.1	26.30	26.25	4.9	22,083	0.02%
2021/07/09	13.1	26.04	0	0.00	26.20	13.1	22,478	0.06%
2021/07/08	5	26.13	8	26.15	26.20	-3	22,743	-0.01%
2021/07/07	0	0.00	1	26.10	26.15	-1	22,891	0.00%
2021/07/06	2	26.15	0	0.00	26.15	2	23,074	0.01%
2021/07/05	10.8	26.02	2	26.00	26.05	8.8	23,161	0.04%
2021/07/02	10	25.98	4.4	25.96	26.00	5.6	23,201	0.02%
2021/07/01	7.1	26.13	25	26.09	26.00	-17.9	23,204	-0.08%
2021/06/30	15.6	26.25	16	26.22	26.30	-0.4	23,240	0.00%
2021/06/29	12	26.10	1.2	26.19	26.15	10.8	23,187	0.05%
2021/06/28	1.7	26.24	21	26.20	26.25	-19.3	23,308	-0.08%
2021/06/25	0	26.10	3.7	26.08	26.15	-3.7	23,499	-0.02%
2021/06/24	15	25.91	0.8	25.91	25.95	14.2	23,579	0.06%
2021/06/23	3.2	25.59	2	25.80	25.90	1.2	23,683	0.01%
2021/06/22	11.1	25.50	0.3	25.50	25.40	10.8	23,735	0.05%
2021/06/21	3.1	25.42	6	25.40	25.45	-2.9	23,739	-0.01%
2021/06/18	2	25.50	4	25.54	25.50	-2	23,754	-0.01%
2021/06/17	3	25.57	0	0.00	25.65	3	23,584	0.01%
2021/06/16	3	25.65	4.2	25.70	25.60	-1.2	23,962	0.00%
2021/06/15	0.1	25.75	2	25.70	25.75	-1.9	23,927	-0.01%
2021/06/11	6	25.80	0	0.00	25.80	6	24,103	0.02%
2021/06/10	1.1	25.75	16	25.71	25.85	-15	24,358	-0.06%
2021/06/09	1	25.70	0	0.00	25.70	1	24,614	0.00%
2021/06/08	4.1	25.79	0	0.00	25.95	4.1	24,734	0.02%
2021/06/07	0	0.00	110	25.81	25.90	-110	25,064	-0.44%	大賣/鉅額交易
2021/06/03	2	25.95	2	25.95	25.95	0	26,131	0.00%
2021/06/02	3	25.92	3	25.80	26.00	0	26,310	0.00%
2021/06/01	11.4	25.79	0	0.00	25.90	11.4	26,357	0.04%
2021/05/31	11.6	25.42	3	25.57	25.55	8.6	26,612	0.03%
2021/05/28	3	25.38	1.2	25.37	25.40	1.8	26,718	0.01%
2021/05/27	6.2	25.36	1	25.40	25.30	5.2	26,841	0.02%
2021/05/26	0	0.00	2	25.50	25.55	-2	27,010	-0.01%
2021/05/25	8	25.39	1	25.40	25.40	7	27,379	0.03%
2021/05/24	9.1	25.30	0.2	25.40	25.25	8.9	27,482	0.03%
2021/05/21	0.1	25.45	0	0.00	25.45	0.1	27,796	0.00%
2021/05/20	3	25.28	3	25.27	25.25	0	27,902	0.00%
2021/05/19	3	25.48	0	0.00	25.40	3	27,954	0.01%
2021/05/18	8.5	25.51	0	0.00	25.60	8.5	28,091	0.03%
2021/05/17	14.4	24.89	27	24.86	24.95	-12.6	28,481	-0.04%
2021/05/14	16	25.50	11	25.45	25.55	5	27,862	0.02%
2021/05/13	24.9	25.31	4	25.38	25.35	20.9	27,860	0.08%
2021/05/12	74.5	25.68	50	24.72	25.40	24.5	27,438	0.09%
2021/05/11	12	26.30	15	26.27	26.25	-3	26,033	-0.01%
2021/05/10	0	0.00	5.2	26.65	26.80	-5.2	25,839	-0.02%
2021/05/07	6.4	26.51	0	0.00	26.65	6.4	26,540	0.02%
2021/05/06	2.2	26.50	13.8	26.44	26.60	-11.6	26,979	-0.04%
2021/05/05	3	26.15	0	0.00	26.30	3	27,096	0.01%
2021/05/04	12.1	26.12	32	26.22	26.25	-19.9	27,266	-0.07%
2021/05/03	6	26.61	0.5	26.70	26.60	5.5	26,904	0.02%
2021/04/29	12.1	26.83	8	26.83	26.95	4.1	27,035	0.02%
2021/04/28	20.5	26.90	4	26.90	26.95	16.5	27,148	0.06%
2021/04/27	13.1	26.90	3	26.95	27.00	10.1	27,701	0.04%
2021/04/26	10	26.93	58	26.77	27.00	-48	27,763	-0.17%
2021/04/23	22.3	26.73	24	26.65	26.80	-1.7	27,879	-0.01%
2021/04/22	10.1	26.88	5	26.86	26.85	5.1	27,868	0.02%
2021/04/21	5.1	27.05	11.2	27.05	27.00	-6.1	27,647	-0.02%
2021/04/20	11.2	27.13	3	27.15	27.20	8.2	27,540	0.03%
2021/04/19	13	27.03	3	27.15	27.25	10	27,496	0.04%
2021/04/16	14.2	26.83	65.5	26.75	26.95	-51.3	27,294	-0.19%
2021/04/15	14.4	26.79	27	26.78	26.90	-12.6	27,286	-0.05%
2021/04/14	11	26.26	17	26.32	26.35	-6	26,924	-0.02%
2021/04/13	1	26.20	18	26.25	26.25	-17	26,728	-0.06%
2021/04/12	23.1	26.10	8	26.13	26.20	15.1	26,557	0.06%
2021/04/09	21.6	26.15	396	26.19	26.15	-374.4	26,466	-1.41%	大賣/鉅額交易
2021/04/08	4	26.10	2	26.10	26.20	2	26,487	0.01%
2021/04/07	0	0.00	1	26.15	26.15	-1	26,720	0.00%
2021/04/06	90	26.10	22.6	26.10	26.10	67.4	26,731	0.25%
2021/04/01	11.1	26.10	12	26.09	26.10	-1	26,703	0.00%
2021/03/31	32	26.10	5.1	26.13	26.10	26.9	26,666	0.10%
2021/03/30	0	0.00	3	26.17	26.20	-3	26,416	-0.01%
2021/03/29	23.1	26.20	34	26.21	26.20	-11	26,210	-0.04%
2021/03/26	2.1	26.05	211.4	26.05	26.20	-209.3	26,057	-0.80%	大賣/鉅額交易
2021/03/25	9	26.03	2	26.03	26.05	7	25,970	0.03%
2021/03/24	5.1	25.95	2.1	25.95	26.00	3	25,933	0.01%
2021/03/23	7	25.96	4.2	26.00	25.90	2.8	26,008	0.01%
2021/03/22	7	25.95	4.5	25.96	25.95	2.5	25,951	0.01%
2021/03/19	21	25.95	16	25.95	26.05	5	26,046	0.02%
2021/03/18	20.3	26.11	13	26.13	26.10	7.3	25,737	0.03%
2021/03/17	13.9	26.12	0	0.00	26.00	13.9	25,731	0.05%
2021/03/16	3	26.17	5	26.15	26.20	-2	25,656	-0.01%
2021/03/15	206	25.97	1	26.10	26.10	205	25,622	0.80%	大買/鉅額交易
2021/03/12	19.1	25.89	2.2	25.88	25.95	16.9	25,843	0.07%
2021/03/11	9.6	26.06	15	26.08	25.90	-5.5	25,925	-0.02%
2021/03/10	605	26.03	15.4	25.93	26.00	589.6	25,775	2.29%	大買/鉅額交易
2021/03/09	14.7	25.45	17.1	25.61	25.70	-2.5	25,339	-0.01%
2021/03/08	2	25.20	2.3	25.16	25.15	-0.3	25,064	0.00%
2021/03/05	1.1	25.06	0	0.00	25.05	1.1	25,058	0.00%
2021/03/04	16	25.03	6	25.18	25.10	10	25,593	0.04%
2021/03/03	3	25.23	14	25.27	25.25	-11	25,461	-0.04%
2021/03/02	4	25.41	0	0.00	25.15	4	25,283	0.02%
2021/02/26	23.1	25.30	8.2	25.25	25.25	14.9	25,295	0.06%
2021/02/25	5	25.72	5.6	25.50	25.75	-0.6	24,685	0.00%
2021/02/24	7.1	25.46	15	25.45	25.35	-7.9	24,484	-0.03%
2021/02/23	7	24.97	12	25.22	25.25	-5	24,729	-0.02%
2021/02/22	10	24.88	0.4	25.00	24.85	9.6	24,809	0.04%
2021/02/19	6.6	24.86	7	24.78	24.90	-0.4	25,091	0.00%
2021/02/18	0	0.00	11.5	24.94	24.90	-11.5	25,108	-0.05%
2021/02/17	6.8	24.61	5.3	24.43	24.70	1.4	25,169	0.01%
2021/02/05	15	24.00	10	24.05	24.10	5	24,668	0.02%
2021/02/04	11.3	24.06	0	0.00	24.00	11.3	24,738	0.05%
2021/02/03	1.4	24.04	1	24.00	23.95	0.4	25,528	0.00%
2021/02/02	14	24.14	0	0.00	24.10	14	25,657	0.05%
2021/02/01	15	23.68	10	23.75	23.90	5	25,792	0.02%
2021/01/29	46.6	23.82	47	23.89	23.60	-0.4	25,749	0.00%
2021/01/28	21	24.02	0	0.00	24.00	21	24,919	0.08%
2021/01/27	6	24.27	1.1	24.35	24.20	4.9	24,495	0.02%
2021/01/26	12.2	24.12	26	24.20	24.10	-13.8	24,330	-0.06%
2021/01/25	21	24.20	13.1	24.20	24.25	7.9	24,011	0.03%
2021/01/22	43.2	24.34	2	24.33	24.30	41.2	24,061	0.17%
2021/01/21	53.5	24.54	1	24.50	24.50	52.5	23,998	0.22%
2021/01/20	62.5	24.65	23	24.67	24.55	39.5	23,734	0.17%
2021/01/19	16.1	24.86	0.8	25.00	24.90	15.3	23,204	0.07%
2021/01/18	18	24.89	1.1	24.91	24.90	16.9	23,246	0.07%
2021/01/15	31.5	25.07	3	25.05	25.00	28.5	23,093	0.12%
2021/01/14	13.1	25.22	2	25.23	25.20	11.1	23,056	0.05%
2021/01/13	12	25.31	0	0.00	25.30	12	23,141	0.05%
2021/01/12	0	0.00	11	25.25	25.30	-11	23,295	-0.05%
2021/01/11	2	25.38	1	25.40	25.50	1	23,462	0.00%
2021/01/08	17.5	25.22	22	25.22	25.50	-4.5	23,573	-0.02%
2021/01/07	3.2	25.20	25	25.24	25.20	-21.8	23,465	-0.09%
2021/01/06	4	25.19	13	25.16	25.20	-9	23,392	-0.04%
2021/01/05	3	25.25	4	25.29	25.30	-1	23,250	0.00%
2021/01/04	0	25.35	23	25.39	25.35	-23	23,389	-0.10%
2020/12/31	3	25.65	2	25.50	25.55	1	23,478	0.00%
2020/12/30	17	25.43	43.1	25.15	25.70	-26.1	23,358	-0.11%
2020/12/29	2	24.95	24.8	24.99	25.00	-22.8	23,076	-0.10%
2020/12/28	7	24.97	4	24.94	24.95	3	23,218	0.01%
2020/12/25	24	24.96	0	0.00	25.00	24	23,198	0.10%
2020/12/24	5	25.00	34	25.04	24.95	-29	23,221	-0.12%
2020/12/23	6	25.01	0	0.00	24.95	6	23,360	0.03%
2020/12/22	3	25.18	2	25.10	25.00	1	23,614	0.00%
2020/12/21	2	25.25	16	25.21	25.30	-14	24,413	-0.06%
2020/12/18	1	25.30	0.6	25.30	25.15	0.4	24,630	0.00%
2020/12/17	21.6	25.29	9.3	25.28	25.30	12.3	25,044	0.05%
2020/12/16	1	25.10	5	25.17	25.25	-4	25,276	-0.02%
2020/12/15	45.1	24.89	2	24.88	24.85	43.1	25,416	0.17%
2020/12/14	5	25.00	1.1	25.01	25.00	3.9	25,176	0.02%
2020/12/11	2	25.08	1	25.05	25.10	1	25,001	0.00%
2020/12/10	2	25.08	54.2	25.01	25.00	-52.2	24,867	-0.21%
2020/12/09	6.6	25.03	45.7	25.04	25.10	-39.1	24,773	-0.16%
2020/12/08	15.3	24.95	11	24.95	25.05	4.3	24,550	0.02%
2020/12/07	13	25.25	8	25.18	25.15	5	24,111	0.02%
2020/12/04	4	25.34	9.1	25.31	25.40	-5.1	24,198	-0.02%
2020/12/03	19	25.29	1	25.20	25.25	18	24,136	0.07%
2020/12/02	10	25.18	5.9	25.15	25.30	4.1	24,269	0.02%
2020/12/01	12.1	25.20	0	0.00	25.30	12.1	24,275	0.05%
2020/11/30	8.2	25.35	6	25.37	25.15	2.2	24,224	0.01%
2020/11/27	10	25.40	2	25.45	25.45	8	24,017	0.03%
2020/11/26	4.1	25.46	0.1	25.53	25.55	3.9	24,056	0.02%
2020/11/25	12.2	25.49	0	25.75	25.40	12.2	24,236	0.05%
2020/11/24	17.3	25.66	3	25.65	25.75	14.3	24,014	0.06%
2020/11/23	0	0.00	5.2	25.51	25.60	-5.2	23,973	-0.02%
2020/11/20	22.3	25.35	2.2	25.55	25.35	20.1	23,919	0.08%
2020/11/19	12.2	25.56	4	25.50	25.65	8.2	23,463	0.03%
2020/11/18	33.3	25.81	124.8	25.92	25.85	-91.5	23,071	-0.40%	大賣/
2020/11/17	5.2	26.00	334	26.00	26.10	-328.8	22,736	-1.45%	大賣/鉅額交易
2020/11/16	3	26.00	250.2	26.09	26.15	-247.2	23,108	-1.07%	大賣/鉅額交易
2020/11/13	2	25.95	0	0.00	26.10	2	23,188	0.01%
2020/11/12	1.4	26.25	5	26.06	26.15	-3.6	23,264	-0.02%
2020/11/11	1.7	26.02	106.4	26.20	26.50	-104.7	23,204	-0.45%	大賣/鉅額交易
2020/11/10	1.2	25.71	3.1	25.78	25.80	-1.9	22,260	-0.01%
2020/11/09	2.8	25.27	0.1	25.45	25.45	2.7	21,970	0.01%
2020/11/06	184	25.10	6	25.22	25.30	178	21,709	0.82%	大買/鉅額交易
2020/11/05	0	0.00	4	25.00	25.05	-4	21,637	-0.02%
2020/11/04	20	24.95	0	0.00	24.85	20	21,638	0.09%
2020/11/03	4	24.79	1	24.75	24.90	3	21,556	0.01%
2020/11/02	2	24.33	0	0.00	24.60	2	21,661	0.01%
2020/10/30	21	24.25	2	24.23	24.30	19	21,827	0.09%
2020/10/29	51	24.40	20.7	24.35	24.35	30.3	21,638	0.14%
2020/10/28	21	24.66	0	24.80	24.70	21	21,705	0.10%
2020/10/27	0.8	24.90	2	24.75	24.75	-1.2	21,812	-0.01%
2020/10/26	6	24.95	4.5	24.93	24.95	1.5	22,009	0.01%
2020/10/23	11	24.74	3	24.82	24.75	8	22,506	0.04%
2020/10/22	11	24.56	2	24.63	24.80	9	25,008	0.04%
2020/10/21	45	24.55	1	24.55	24.50	44	26,046	0.17%
2020/10/20	17	24.59	6.9	24.63	24.70	10.1	26,460	0.04%
2020/10/19	9	24.86	0	0.00	24.75	9	26,540	0.03%
2020/10/16	6	24.94	0	0.00	24.90	6	26,756	0.02%
2020/10/15	18	24.99	18	25.01	25.05	0	26,830	0.00%
2020/10/14	5.3	25.13	5	25.20	25.15	0.3	26,846	0.00%
2020/10/13	5	25.14	0	0.00	25.15	5	27,029	0.02%
2020/10/12	14.5	25.13	6.8	25.32	25.35	7.7	27,217	0.03%
2020/10/08	14	25.33	0	0.00	25.35	14	27,219	0.05%
2020/10/07	6	25.65	1	25.65	25.60	5	27,207	0.02%
2020/10/05	14	25.41	0	0.00	25.45	14	27,813	0.05%
2020/09/30	23	25.61	2	25.65	25.60	21	27,790	0.08%
2020/09/29	13	25.82	2	25.83	25.80	11	27,958	0.04%
2020/09/28	14.6	25.88	3	25.83	25.90	11.6	28,192	0.04%
2020/09/25	23	25.46	20	25.40	25.30	3	28,384	0.01%
2020/09/24	81.7	24.98	9	25.10	24.90	72.7	28,287	0.26%
2020/09/23	17	25.56	9	25.55	25.55	8	27,546	0.03%
2020/09/22	20	25.67	2	25.75	25.60	18	27,331	0.07%
2020/09/21	27.1	26.13	10.2	26.10	26.05	17	27,043	0.06%
2020/09/18	12.7	26.44	7	26.51	26.40	5.7	26,918	0.02%
2020/09/17	16.6	26.56	0	0.00	26.60	16.6	26,755	0.06%
2020/09/16	1	26.65	0	0.00	26.70	1	26,831	0.00%
2020/09/15	1	26.55	0	0.00	26.60	1	26,935	0.00%
2020/09/14	3	26.53	14	26.56	26.60	-11	27,256	-0.04%
2020/09/11	3.9	26.64	0	0.00	26.70	3.9	27,304	0.01%
2020/09/10	4	26.65	0	0.00	26.70	4	27,557	0.01%
2020/09/09	12	26.38	53.1	26.35	26.60	-41.1	27,873	-0.15%
2020/09/08	26	26.57	1.4	26.59	26.60	24.6	27,947	0.09%
2020/09/07	44	26.60	33.1	26.61	26.70	10.9	28,718	0.04%
2020/09/04	26.2	26.71	1.7	26.80	26.65	24.6	29,062	0.08%
2020/09/03	45	26.84	10	26.75	26.85	35	29,103	0.12%
2020/09/02	38	26.89	12.8	26.91	26.90	25.2	29,261	0.09%
2020/09/01	10	27.01	4.8	27.08	27.20	5.2	29,059	0.02%
2020/08/31	3	27.15	203.1	27.10	27.20	-200.1	29,157	-0.69%	大賣/鉅額交易
2020/08/28	2	27.18	1	27.25	27.20	1	29,474	0.00%
2020/08/27	166.6	27.30	0.1	27.30	27.20	166.5	29,939	0.56%	大買/鉅額交易
2020/08/26	12	27.33	166	27.30	27.35	-154	30,396	-0.51%	大賣/鉅額交易
2020/08/25	39.5	27.30	1	27.25	27.25	38.5	30,506	0.13%
2020/08/24	8	27.11	0	0.00	27.05	8	31,756	0.03%
2020/08/21	12	27.16	0	0.00	27.40	12	32,195	0.04%
2020/08/20	25.2	27.01	22	27.03	27.05	3.2	32,276	0.01%
2020/08/19	13	27.87	7	27.64	27.55	6	32,031	0.02%
2020/08/18	5	27.10	1.3	27.52	27.50	3.7	31,835	0.01%
2020/08/17	3	27.05	2	27.03	27.10	1	32,140	0.00%
2020/08/14	12	26.90	0	0.00	26.95	12	32,209	0.04%
2020/08/13	7.5	27.00	10	26.95	27.00	-2.5	32,374	-0.01%
2020/08/12	3	26.85	0	0.00	26.85	3	32,598	0.01%
2020/08/11	7	26.90	107	26.90	26.85	-100	32,816	-0.30%	大賣/
2020/08/10	222	26.91	71	26.85	26.85	151	32,858	0.46%	大買/鉅額交易
2020/08/07	14	26.94	0	0.00	26.90	14	32,913	0.04%
2020/08/06	20	26.93	209	26.98	27.00	-189	33,007	-0.57%	大賣/鉅額交易
2020/08/05	15	26.92	0	0.00	26.90	15	33,092	0.05%
2020/08/04	1	27.01	7	27.05	27.10	-6	33,189	-0.02%
2020/08/03	24	26.87	10	26.96	26.80	14	33,177	0.04%
2020/07/31	3	27.17	6	27.13	27.10	-3	32,897	-0.01%
2020/07/30	58	27.10	15	27.10	27.25	43	32,868	0.13%
2020/07/29	18	27.26	7	27.17	27.20	11	32,705	0.03%
2020/07/28	118.8	26.63	19	26.79	26.95	99.8	32,413	0.31%	大買/
2020/07/27	36.9	28.92	57	28.91	28.95	-20.1	30,383	-0.07%
2020/07/24	7	28.95	51.1	28.95	28.95	-44.1	29,551	-0.15%
2020/07/23	13.9	29.11	155	29.09	29.10	-141.1	29,042	-0.49%	大賣/鉅額交易
2020/07/22	8	29.05	2	29.20	29.20	6	28,988	0.02%
2020/07/21	0	0.00	53	29.25	29.25	-53	28,612	-0.19%
2020/07/20	5	29.15	33	29.15	29.25	-28	28,624	-0.10%
2020/07/17	11	29.22	37	29.22	29.15	-26	28,770	-0.09%
2020/07/16	1	28.95	2	28.98	28.95	-1	29,162	0.00%
2020/07/15	0	0.00	2	28.85	28.85	-2	29,174	-0.01%
2020/07/14	2	28.88	1	28.80	28.80	1	29,484	0.00%
2020/07/13	12	28.79	19	28.70	28.80	-7	29,705	-0.02%
2020/07/10	20	28.13	42	28.20	28.30	-22	29,897	-0.07%
2020/07/09	16	28.47	0	0.00	28.30	16	30,300	0.05%
2020/07/08	7	28.39	47.3	28.35	28.45	-40.3	30,544	-0.13%
2020/07/07	4.2	28.26	0	0.00	28.30	4.2	30,728	0.01%
2020/07/06	3	28.32	17	28.32	28.40	-14	31,080	-0.05%
2020/07/03	10	28.07	4	28.10	28.10	6	31,273	0.02%
2020/07/02	2	28.03	1.2	28.06	28.05	0.8	31,621	0.00%
2020/07/01	1	27.95	5	27.93	28.00	-4	32,269	-0.01%
2020/06/30	7	27.70	0	0.00	27.80	7	32,596	0.02%
2020/06/29	16	27.72	2	27.73	27.80	14	32,870	0.04%
2020/06/24	6	27.95	5	28.00	27.95	1	33,276	0.00%
2020/06/23	2	27.80	1	27.75	27.95	1	34,143	0.00%
2020/06/22	5	27.77	11	27.80	27.80	-6	34,936	-0.02%
2020/06/19	10.2	27.87	0	0.00	27.80	10.2	36,670	0.03%
2020/06/18	58	28.00	41	28.00	28.00	17	37,548	0.05%
2020/06/17	4	27.98	0	0.00	28.05	4	38,448	0.01%
2020/06/16	29	28.15	7	27.95	28.05	22	41,134	0.05%
2020/06/15	14	27.63	2	27.75	27.50	12	44,287	0.03%
2020/06/12	95	27.46	65	27.73	27.65	30	46,443	0.06%
2020/06/11	18	28.18	40	28.14	28.00	-22	48,087	-0.05%
2020/06/10	2	28.10	3	28.27	28.35	-1	48,827	0.00%
2020/06/09	17.5	28.00	0	0.00	28.20	17.5	50,493	0.03%
2020/06/08	16	28.08	1.1	28.10	28.10	14.9	52,153	0.03%
2020/06/05	8	28.03	5	27.97	28.00	3	52,394	0.01%
2020/06/04	38	27.96	5	28.04	28.10	33	52,914	0.06%
2020/06/03	23	28.00	75.5	27.96	28.20	-52.5	53,442	-0.10%
2020/06/02	59.6	27.31	98.5	27.36	27.55	-38.9	53,144	-0.07%
2020/06/01	1	27.15	7	27.05	27.05	-6	52,883	-0.01%
2020/05/29	66	26.81	2	26.88	26.65	64	52,809	0.12%
2020/05/28	18	26.83	1	26.85	26.80	17	51,720	0.03%
2020/05/27	159	26.93	0	0.00	26.95	159	51,943	0.31%	大買/鉅額交易
2020/05/26	6	27.04	2	27.00	26.90	4	52,311	0.01%
2020/05/25	31	26.75	21	26.64	26.85	10	52,400	0.02%
2020/05/22	33.2	26.80	2	26.85	26.75	31.2	52,542	0.06%
2020/05/21	20.8	27.01	0	0.00	27.00	20.8	52,286	0.04%
2020/05/20	0	0.00	27	27.10	27.00	-27	52,172	-0.05%
2020/05/19	1	26.95	4	27.00	26.90	-3	52,337	-0.01%
2020/05/18	36.4	26.85	1	26.90	26.80	35.4	52,591	0.07%
2020/05/15	0	0.00	4	26.96	26.95	-4	52,388	-0.01%
2020/05/14	25	26.93	5.3	26.95	26.90	19.7	52,322	0.04%
2020/05/13	2.1	26.82	11	27.01	27.15	-8.9	52,245	-0.02%
2020/05/12	8	26.91	6	26.97	26.85	2	52,304	0.00%
2020/05/11	18	27.09	10	27.09	27.05	8	52,086	0.02%
2020/05/08	22	26.85	3.1	26.90	26.85	18.9	51,777	0.04%
2020/05/07	25	26.92	4	26.88	26.80	21	51,779	0.04%
2020/05/06	4.3	26.80	5.5	26.75	26.85	-1.2	51,838	0.00%
2020/05/05	8	26.92	8	26.93	26.85	0	51,890	0.00%
2020/05/04	20	26.82	2	26.85	26.80	18	52,065	0.03%
2020/04/30	2	27.13	19	27.18	27.30	-17	51,954	-0.03%
2020/04/29	73.5	26.79	109.3	26.64	26.75	-35.8	51,951	-0.07%	大賣/
2020/04/28	1.9	26.42	338	26.38	26.40	-336.1	52,197	-0.64%	大賣/鉅額交易
2020/04/27	1	26.20	535	25.93	26.20	-534	53,523	-1.00%	大賣/鉅額交易
2020/04/24	2	25.58	11	25.65	25.70	-9	53,499	-0.02%
2020/04/23	10	25.40	86	25.61	25.50	-76	53,577	-0.14%
2020/04/22	206	25.33	19	25.22	25.35	187	53,322	0.35%	大買/鉅額交易
2020/04/21	247.3	25.74	25	25.60	25.60	222.3	53,060	0.42%	大買/鉅額交易
2020/04/20	653.4	26.08	20	26.00	26.20	633.4	52,741	1.20%	大買/鉅額交易
2020/04/17	41.1	26.61	18	26.62	26.30	23.1	52,728	0.04%
2020/04/16	20	26.32	2	26.30	26.40	18	52,423	0.03%
2020/04/15	8	26.50	108.5	26.51	26.65	-100.5	52,003	-0.19%	大賣/
2020/04/14	38	26.12	166	25.96	26.05	-128	51,453	-0.25%	大賣/鉅額交易
2020/04/13	167	25.51	3	25.53	25.50	164	50,789	0.32%	大買/鉅額交易
2020/04/10	53	25.63	79	25.86	25.85	-26	50,395	-0.05%
2020/04/09	66	25.68	51	25.38	25.50	15	50,027	0.03%
2020/04/08	9	24.76	7	24.88	25.00	2	49,387	0.00%
2020/04/07	26	24.45	97	24.48	24.60	-71	48,829	-0.15%
2020/04/06	9.1	24.10	150.7	24.33	24.25	-141.6	48,303	-0.29%	大賣/鉅額交易
2020/04/01	28.2	24.25	116	24.39	24.25	-87.8	47,488	-0.18%	大賣/
2020/03/31	33	24.26	81	24.45	24.25	-48	47,045	-0.10%
2020/03/30	100.2	23.95	59	23.76	24.10	41.2	46,440	0.09%
2020/03/27	29	24.39	40	24.65	24.20	-11	45,793	-0.02%
2020/03/26	19	23.80	47	24.16	24.10	-28	44,854	-0.06%
2020/03/25	23	24.12	224	24.16	24.20	-201	44,137	-0.46%	大賣/鉅額交易
2020/03/24	23.5	22.80	184	22.79	22.55	-160.5	42,342	-0.38%	大賣/鉅額交易
2020/03/23	150	21.06	251	21.50	21.20	-101	41,251	-0.24%	大買/大賣/鉅額交易
2020/03/20	149.8	21.34	53.2	21.57	22.00	96.6	40,385	0.24%	大買/
2020/03/19	159.1	20.17	312.5	20.33	20.00	-153.4	37,521	-0.41%	大買/大賣/鉅額交易
2020/03/18	372	22.86	15.7	22.46	22.20	356.3	34,172	1.04%	大買/鉅額交易
2020/03/17	200.5	23.90	20	23.84	23.55	180.5	31,722	0.57%	大買/鉅額交易
2020/03/16	58.5	25.57	120	25.68	25.20	-61.5	29,142	-0.21%	大賣/
2020/03/13	94.6	25.43	44	25.42	26.50	50.6	27,814	0.18%
2020/03/12	384.6	27.21	116	27.53	27.05	268.6	25,814	1.04%	大買/大賣/鉅額交易
2020/03/11	199	28.01	8	28.03	27.80	191	23,779	0.80%	大買/鉅額交易
2020/03/10	69	27.80	88	27.69	28.00	-19	23,290	-0.08%
2020/03/09	69	28.34	72	28.38	28.15	-3	22,550	-0.01%
2020/03/06	16	29.14	9	29.08	29.10	7	21,517	0.03%
2020/03/05	2	29.30	1	29.30	29.50	1	21,338	0.00%
2020/03/04	1	28.80	220	28.78	29.00	-219	21,176	-1.03%	大賣/鉅額交易
2020/03/03	14	28.94	25	28.94	28.80	-11	20,984	-0.05%
2020/03/02	32	28.60	11	28.65	28.65	21	20,932	0.10%
2020/02/27	37	29.09	6	28.98	29.05	31	20,703	0.15%
2020/02/26	31.5	29.32	11	29.33	29.30	20.5	20,238	0.10%
2020/02/25	31.3	29.36	14	29.49	29.55	17.3	19,898	0.09%
2020/02/24	26	29.57	7	29.56	29.50	19	19,823	0.10%
2020/02/21	27	29.86	15	30.00	29.85	12	19,619	0.06%
2020/02/20	9	30.04	0	0.00	30.00	9	19,522	0.05%
2020/02/19	15	29.58	51	29.31	29.85	-36	19,144	-0.19%
2020/02/18	2	29.03	6	29.02	29.10	-4	18,671	-0.02%
2020/02/17	5	28.88	7	28.89	29.00	-2	18,647	-0.01%
2020/02/14	7	28.95	0	0.00	28.90	7	18,642	0.04%
2020/02/13	6	29.02	50	29.01	29.00	-44	18,620	-0.24%
2020/02/12	0	0.00	25	28.79	28.75	-25	18,683	-0.13%
2020/02/10	4	28.51	136	28.68	28.70	-132	18,861	-0.70%	大賣/鉅額交易
2020/02/07	33	28.74	95	28.83	28.70	-62	18,737	-0.33%
2020/02/06	1	29.05	56	29.05	29.10	-55	18,665	-0.29%
2020/02/05	147	28.83	1	28.90	28.85	146	18,499	0.79%	大買/鉅額交易
2020/02/04	27	28.52	16	28.58	28.65	11	18,357	0.06%
2020/02/03	52.5	27.74	62	27.39	28.05	-9.5	18,545	-0.05%
2020/01/31	34	28.19	7	28.31	28.10	27	18,420	0.15%
2020/01/30	108	28.34	42	28.28	28.10	66	17,785	0.37%	大買/
2020/01/20	38.4	29.17	4.5	29.31	29.30	33.9	16,237	0.21%
2020/01/17	20	28.88	1.2	28.92	29.00	18.8	15,991	0.12%
2020/01/16	0	0.00	13	28.78	28.85	-13	15,868	-0.08%
2020/01/15	17	28.62	10.1	28.71	28.60	6.9	15,794	0.04%
2020/01/14	65	28.82	0	0.00	28.65	65	15,721	0.41%
2020/01/13	20.5	28.38	6	28.38	28.55	14.5	15,440	0.09%
2020/01/10	6	28.13	7	28.08	28.10	-1	15,239	-0.01%
2020/01/09	4	27.85	1	27.90	27.90	3	15,069	0.02%
2020/01/08	5	27.70	1	27.80	27.70	4	15,230	0.03%
2020/01/07	8	27.72	8	27.67	27.80	0	15,216	0.00%
2020/01/06	17	27.81	0	0.00	27.80	17	15,294	0.11%
2020/01/03	2	27.93	2	27.90	28.00	0	15,410	0.00%
2020/01/02	6	27.87	0	0.00	27.95	6	15,482	0.04%
2019/12/31	3	27.92	6	27.95	27.90	-3	15,445	-0.02%
2019/12/30	3	27.95	0	0.00	28.00	3	15,516	0.02%
2019/12/27	1.4	27.88	10	27.86	27.95	-8.6	15,529	-0.06%
2019/12/26	3	27.87	19.1	27.85	27.85	-16.1	15,592	-0.10%
2019/12/25	7	27.89	5	27.90	27.90	2	15,758	0.01%
2019/12/24	17	27.88	3.2	27.90	27.90	13.8	15,911	0.09%
2019/12/23	7	27.71	40	27.87	27.90	-33	15,950	-0.21%
2019/12/20	0	0.00	22	27.73	27.75	-22	15,979	-0.14%
2019/12/19	2.2	27.77	3.1	27.73	27.75	-0.9	15,914	-0.01%
2019/12/18	14	27.72	0	0.00	27.85	14	15,907	0.09%
2019/12/17	13	27.60	0	0.00	27.75	13	16,078	0.08%
2019/12/16	10	27.63	7.3	27.65	27.60	2.7	16,049	0.02%
2019/12/13	0	0.00	1	27.50	27.55	-1	16,073	-0.01%
2019/12/12	4	27.35	6	27.42	27.40	-2	16,057	-0.01%
2019/12/11	8	27.25	0	0.00	27.30	8	16,098	0.05%
2019/12/10	7	27.25	1	27.30	27.30	6	16,264	0.04%
2019/12/09	17	27.15	52	27.20	27.25	-35	16,537	-0.21%
2019/12/06	38	27.17	0	0.00	27.15	38	17,030	0.22%
2019/12/05	136	27.27	0	0.00	27.15	136	17,289	0.79%	大買/鉅額交易
2019/12/04	41	27.15	5	27.22	27.25	36	17,203	0.21%
2019/12/03	0	0.00	1	27.30	27.35	-1	17,190	-0.01%
2019/12/02	0	0.00	9	27.13	27.25	-9	17,201	-0.05%
2019/11/29	10	27.05	30	27.05	27.05	-20	17,281	-0.12%
2019/11/28	0	0.00	2	27.20	27.15	-2	17,242	-0.01%
2019/11/27	32	27.15	1	27.15	27.30	31	17,356	0.18%
2019/11/26	7	27.22	0	0.00	27.20	7	17,278	0.04%
2019/11/25	24	27.23	0	0.00	27.15	24	16,797	0.14%
2019/11/22	129	27.20	0	0.00	27.30	129	16,888	0.76%	大買/鉅額交易
2019/11/21	10	27.25	8	27.33	27.35	2	16,943	0.01%
2019/11/20	10.3	27.44	0	0.00	27.55	10.3	16,831	0.06%
2019/11/19	0	0.00	11.3	27.50	27.65	-11.3	16,890	-0.07%
2019/11/18	12	27.35	0	0.00	27.50	12	16,975	0.07%
2019/11/15	1	27.30	1	27.30	27.25	0	17,072	0.00%
2019/11/14	5	27.06	5	27.05	27.05	0	17,235	0.00%
2019/11/13	11.2	27.21	2	27.20	27.15	9.2	17,353	0.05%
2019/11/12	2	27.33	62	27.30	27.25	-60	17,339	-0.35%
2019/11/11	32	27.31	134.1	27.34	27.30	-102.1	17,327	-0.59%	大賣/鉅額交易
2019/11/08	2	27.63	0	0.00	27.60	2	17,195	0.01%
2019/11/07	30	27.60	26	27.80	27.60	4	17,273	0.02%
2019/11/06	0	0.00	39.3	27.82	27.95	-39.3	17,197	-0.23%
2019/11/04	4.3	27.56	10	27.73	27.75	-5.7	17,563	-0.03%
2019/11/01	17.2	27.32	6.2	27.46	27.50	11	17,925	0.06%
2019/10/31	36	27.73	56	27.82	27.55	-20	18,214	-0.11%
2019/10/30	18.4	27.31	14	27.35	27.40	4.4	18,214	0.02%
2019/10/29	0	26.90	1	26.90	26.90	-1	18,010	-0.01%
2019/10/28	5	26.75	14.1	26.75	26.80	-9.1	18,203	-0.05%
2019/10/24	6	26.55	49	26.52	26.70	-43	19,125	-0.22%
2019/10/23	2.2	26.36	0	0.00	26.35	2.2	20,671	0.01%
2019/10/22	23	26.54	3	26.55	26.55	20	21,359	0.09%
2019/10/21	7	26.28	0	0.00	26.30	7	21,715	0.03%
2019/10/18	7	26.30	5	26.35	26.40	2	22,047	0.01%
2019/10/17	7	26.38	0	0.00	26.35	7	22,112	0.03%
2019/10/16	0	0.00	1	26.50	26.40	-1	22,101	0.00%
2019/10/15	7	26.21	0	0.00	26.40	7	22,027	0.03%
2019/10/14	10.4	26.31	0	0.00	26.30	10.4	22,065	0.05%
2019/10/09	18	26.30	0	0.00	26.25	18	22,129	0.08%
2019/10/08	7	26.43	1	26.60	26.30	6	22,168	0.03%
2019/10/07	6	26.23	0	0.00	26.25	6	22,494	0.03%
2019/10/04	5	26.18	0	0.00	26.15	5	22,638	0.02%
2019/10/03	16	26.19	12	26.21	26.20	4	22,613	0.02%
2019/10/02	9	26.35	0	0.00	26.40	9	22,580	0.04%
2019/10/01	1	26.40	0	0.00	26.50	1	22,573	0.00%
2019/09/27	20	26.30	23.7	26.29	26.25	-3.7	22,506	-0.02%
2019/09/26	8.4	26.49	25	26.49	26.40	-16.6	22,495	-0.07%
2019/09/25	3	26.60	0	0.00	26.55	3	22,583	0.01%
2019/09/24	1	26.55	1	26.75	26.75	0	22,930	0.00%
2019/09/23	20	26.75	0	0.00	26.60	20	23,043	0.09%
2019/09/20	0.9	26.80	2	26.80	26.80	-1.1	23,223	0.00%
2019/09/19	22.3	26.43	1	26.45	26.60	21.3	22,928	0.09%
2019/09/18	1.4	26.60	30.7	26.49	26.60	-29.3	22,929	-0.13%
2019/09/17	8.3	26.20	14	26.19	26.35	-5.7	22,955	-0.02%
2019/09/16	31	26.37	8	26.41	26.35	23	23,115	0.10%
2019/09/12	5	26.49	10	26.50	26.40	-5	23,217	-0.02%
2019/09/11	53	26.49	1.3	26.67	26.55	51.7	23,404	0.22%
2019/09/10	78.3	26.36	50.9	26.42	26.50	27.3	23,314	0.12%
2019/09/09	79	25.90	0	0.00	25.95	79	23,108	0.34%
2019/09/06	3	25.43	1	25.40	25.50	2	23,148	0.01%
2019/09/05	15	25.40	12	25.31	25.35	3	23,710	0.01%
2019/09/04	4	25.35	1	25.40	25.30	3	25,069	0.01%
2019/09/03	12	25.65	11	25.70	25.50	1	26,001	0.00%
2019/09/02	3	25.35	0	0.00	25.40	3	26,062	0.01%
2019/08/30	1	25.15	0	0.00	25.25	1	26,219	0.00%
2019/08/29	4	24.88	0	0.00	24.95	4	26,212	0.02%
2019/08/28	14	24.98	0	0.00	24.95	14	26,278	0.05%
2019/08/27	10	24.88	0	0.00	24.90	10	26,610	0.04%
2019/08/26	11	24.77	0.4	24.95	24.75	10.6	26,731	0.04%
2019/08/23	12	24.83	9	24.92	24.95	3	27,028	0.01%
2019/08/22	14	24.95	0	0.00	24.85	14	27,080	0.05%
2019/08/21	12.4	25.15	0	0.00	25.00	12.4	27,472	0.05%
2019/08/20	1	25.40	0	0.00	25.25	1	27,503	0.00%
2019/08/16	7	24.93	14	25.08	25.10	-7	27,509	-0.03%
2019/08/15	13	24.89	2	24.95	24.95	11	27,574	0.04%
2019/08/14	13.4	25.10	1	25.15	25.05	12.4	28,148	0.04%
2019/08/13	6	25.00	70.2	25.00	24.95	-64.2	28,151	-0.23%
2019/08/12	5	25.25	0	0.00	25.15	5	28,133	0.02%
2019/08/08	80	25.26	5	25.35	25.25	75	28,093	0.27%
2019/08/07	17	24.94	0	0.00	24.95	17	28,051	0.06%
2019/08/06	39	24.62	1	24.50	25.00	38	28,144	0.14%
2019/08/05	12.9	25.00	0	0.00	25.00	12.9	27,843	0.05%
2019/08/02	44	25.28	0	0.00	25.25	44	27,540	0.16%
2019/08/01	16.1	25.68	0	0.00	25.60	16.1	27,284	0.06%
2019/07/31	4.5	26.00	1	26.05	26.00	3.5	26,895	0.01%
2019/07/30	52	25.72	11	25.84	25.65	41	26,736	0.15%
2019/07/29	178.1	25.86	5	25.85	25.85	173.1	26,960	0.64%	大買/鉅額交易
2019/07/26	34	26.15	25	26.10	26.15	9	26,721	0.03%
2019/07/25	67	26.41	276	26.61	26.30	-209	26,367	-0.79%	大賣/鉅額交易
2019/07/24	8	28.20	24	28.18	28.10	-16	24,865	-0.06%
2019/07/23	33.1	28.04	13	28.03	28.10	20.1	24,492	0.08%
2019/07/22	37	27.75	6	27.88	27.95	31	24,260	0.13%
2019/07/19	20	27.35	5	27.45	27.50	15	23,851	0.06%
2019/07/18	20	27.20	12	27.20	27.20	8	23,830	0.03%
2019/07/17	1	27.20	8	27.25	27.15	-7	23,844	-0.03%
2019/07/16	2.3	27.44	0	0.00	27.35	2.3	23,729	0.01%
2019/07/15	2	27.40	4.6	27.36	27.50	-2.6	23,605	-0.01%
2019/07/12	24	27.30	13	27.33	27.35	11	23,437	0.05%
2019/07/11	3	26.97	1	26.75	27.20	2	23,233	0.01%
2019/07/10	5	26.45	1	26.45	26.50	4	22,762	0.02%
2019/07/09	11	26.44	0	0.00	26.20	11	22,823	0.05%
2019/07/05	0	0.00	1.3	26.50	26.45	-1.3	23,175	-0.01%
2019/07/04	31	26.37	3	26.38	26.40	28	23,236	0.12%
2019/07/03	24	25.88	7.2	25.92	26.10	16.8	23,491	0.07%
2019/07/02	36	25.85	0	0.00	25.90	36	23,672	0.15%
2019/07/01	6	25.90	0	0.00	26.00	6	23,789	0.03%
2019/06/28	14	26.05	50	26.15	26.00	-36	23,488	-0.15%
2019/06/27	3	26.30	0	0.00	26.35	3	23,380	0.01%
2019/06/26	3	26.35	0	0.00	26.30	3	23,307	0.01%
2019/06/25	5	26.30	0	0.00	26.45	5	23,461	0.02%
2019/06/24	0	0.00	3	26.40	26.50	-3	23,674	-0.01%
2019/06/21	1	26.25	5	26.27	26.25	-4	23,732	-0.02%
2019/06/20	1	26.40	4	26.45	26.30	-3	23,667	-0.01%
2019/06/19	10	26.11	14	26.24	26.35	-4	23,701	-0.02%
2019/06/18	0	0.00	1	26.00	25.95	-1	23,540	0.00%
2019/06/17	3	25.93	3	26.02	25.90	0	23,709	0.00%
2019/06/14	11.3	25.73	8	25.98	25.90	3.3	23,776	0.01%
2019/06/13	17	25.51	24	25.64	25.55	-7	24,075	-0.03%
2019/06/12	54	25.66	8	25.73	25.80	46	23,782	0.19%
2019/06/11	54	26.69	8	26.57	26.55	46	22,365	0.21%
2019/06/10	43	27.30	1	27.30	27.30	42	21,359	0.20%
2019/06/06	6	27.25	1	27.30	27.40	5	21,216	0.02%
2019/06/05	3	27.37	1	27.45	27.25	2	21,017	0.01%
2019/06/04	3	27.13	2	27.20	27.40	1	20,989	0.00%
2019/06/03	10	27.08	13.3	27.03	27.20	-3.3	21,008	-0.02%
2019/05/31	119	27.55	0	0.00	27.40	119	20,625	0.58%	大買/鉅額交易
2019/05/30	0	0.00	15	26.88	27.20	-15	20,292	-0.07%
2019/05/29	6	26.63	1	26.60	26.60	5	20,092	0.02%
2019/05/27	0	0.00	46.2	26.33	26.35	-46.2	19,647	-0.24%
2019/05/24	0	0.00	15	26.13	26.10	-15	19,623	-0.08%
2019/05/23	1	25.85	1	25.90	25.95	0	19,414	0.00%
2019/05/22	11	26.00	0	26.05	26.05	11	19,294	0.06%
2019/05/21	22	26.13	97	26.35	26.20	-75	19,193	-0.39%
2019/05/20	0	0.00	2.2	25.32	25.50	-2.2	18,601	-0.01%
2019/05/17	2	25.15	8	25.28	25.15	-6	18,585	-0.03%
2019/05/16	2	25.10	0	0.00	25.10	2	18,606	0.01%
2019/05/15	1	25.05	0	0.00	25.15	1	18,588	0.01%
2019/05/14	8	25.06	6.9	25.07	25.00	1.1	18,916	0.01%
2019/05/13	100	25.05	6	25.04	25.20	94	18,807	0.50%
2019/05/10	31	25.05	0	0.00	25.00	31	18,849	0.16%
2019/05/09	2	25.05	40.8	25.11	25.00	-38.8	18,933	-0.20%
2019/05/08	26	25.10	1.2	25.04	25.10	24.8	18,851	0.13%
2019/05/07	12	25.18	37	25.09	25.15	-25	18,793	-0.13%
2019/05/06	45	25.01	13	25.00	25.00	32	18,814	0.17%
2019/05/03	7	25.34	15	25.38	25.30	-8	18,468	-0.04%
2019/05/02	96	25.50	5	25.48	25.50	91	18,253	0.50%
2019/04/30	1	25.35	10	25.37	25.35	-9	18,221	-0.05%
2019/04/29	23.5	25.24	255	25.36	25.40	-231.5	18,211	-1.27%	大賣/鉅額交易
2019/04/26	95	24.61	20	24.70	24.75	75	17,998	0.42%
2019/04/25	2	24.23	0	0.00	24.25	2	17,956	0.01%
2019/04/24	7	24.29	5.3	24.30	24.25	1.7	17,982	0.01%
2019/04/23	5	24.25	1	24.30	24.25	4	17,987	0.02%
2019/04/22	0	0.00	20	24.15	24.20	-20	17,908	-0.11%
2019/04/19	1	23.95	2	24.03	24.10	-1	18,069	-0.01%
2019/04/18	2	23.90	1	23.95	24.00	1	18,171	0.01%
2019/04/16	1	23.90	0	0.00	23.90	1	18,657	0.01%
2019/04/15	1	23.75	0.2	24.05	24.00	0.8	18,807	0.00%
2019/04/12	5	23.73	2	23.70	23.85	3	18,693	0.02%
2019/04/11	2	23.85	0	0.00	23.90	2	18,397	0.01%
2019/04/10	30	23.95	0	0.00	24.00	30	18,284	0.16%
2019/04/09	47	23.90	7	23.91	24.00	40	18,336	0.22%
2019/04/08	0.4	24.00	0	0.00	23.95	0.4	18,029	0.00%
2019/04/03	32.2	23.91	8	23.89	24.00	24.2	17,704	0.14%
2019/04/02	2	23.85	60	23.89	24.00	-58	17,400	-0.33%
2019/04/01	90	23.89	4	23.94	23.85	86	17,289	0.50%
2019/03/29	1	23.50	0	0.00	23.75	1	17,047	0.01%
2019/03/28	3	23.40	0	0.00	23.60	3	16,965	0.02%
2019/03/27	26	23.47	0.5	23.45	23.45	25.5	16,785	0.15%
2019/03/26	16	23.50	4	23.50	23.55	12	16,543	0.07%
2019/03/25	31	23.42	17.5	23.41	23.45	13.5	16,759	0.08%
2019/03/22	22.6	23.46	93	23.36	23.60	-70.4	16,503	-0.43%
2019/03/21	11	23.30	8.4	23.30	23.35	2.6	16,257	0.02%
2019/03/20	14	23.29	7	23.30	23.30	7	16,136	0.04%
2019/03/19	138	23.24	4	23.25	23.30	134	15,773	0.85%	大買/鉅額交易
2019/03/18	51	23.07	1.5	23.10	23.10	49.5	15,502	0.32%
2019/03/15	24	22.50	1	22.50	22.50	23	14,950	0.15%
2019/03/14	1	22.40	0	0.00	22.35	1	14,889	0.01%
2019/03/13	12.1	22.33	0	0.00	22.40	12.1	15,168	0.08%
2019/03/12	1	22.40	2	22.35	22.40	-1	15,255	-0.01%
2019/03/11	2.5	22.13	0	0.00	22.10	2.5	15,236	0.02%
2019/03/08	18.2	22.10	0	0.00	22.10	18.2	15,446	0.12%
2019/03/07	5.1	22.25	4	22.30	22.20	1.1	15,604	0.01%
2019/03/06	3	22.17	2	22.15	22.20	1	15,520	0.01%
2019/03/05	1	22.05	5.2	22.15	22.15	-4.2	15,649	-0.03%
2019/02/27	40	21.95	1	22.10	22.10	39	15,696	0.25%
2019/02/26	0	0.00	11	22.05	22.00	-11	15,641	-0.07%
2019/02/25	20	21.85	43	21.87	22.00	-23	15,615	-0.15%
2019/02/22	2	21.78	0	0.00	21.85	2	15,616	0.01%
2019/02/20	25	21.75	2	21.75	21.80	23	15,837	0.15%
2019/02/19	2	21.68	0	0.00	21.60	2	15,772	0.01%
2019/02/18	2	21.60	0	0.00	21.70	2	15,793	0.01%
2019/02/15	45	21.56	304	21.55	21.55	-259	15,757	-1.64%	大賣/鉅額交易
2019/02/14	15	21.85	10.1	21.85	21.80	4.9	15,741	0.03%
2019/02/13	0	0.00	6	21.90	21.90	-6	15,671	-0.04%
2019/02/12	0	0.00	1.6	21.68	21.60	-1.6	15,307	-0.01%
2019/02/11	0	0.00	1	21.50	21.45	-1	15,363	-0.01%
2019/01/30	0	0.00	1.3	21.36	21.35	-1.3	15,373	-0.01%
2019/01/25	2	21.20	2	21.15	21.20	0	15,427	0.00%
2019/01/22	1	21.35	30	21.35	21.35	-29	15,855	-0.18%
2019/01/21	1	21.40	12	21.33	21.40	-11	16,139	-0.07%
2019/01/18	0	0.00	5.2	21.06	21.20	-5.2	16,342	-0.03%
2019/01/17	7	20.80	0	0.00	20.95	7	16,698	0.04%
2019/01/16	4	21.03	1	21.00	21.00	3	17,012	0.02%
2019/01/15	5	21.10	9	21.10	21.10	-4	17,393	-0.02%
2019/01/11	10	20.95	50.3	20.98	21.00	-40.3	17,687	-0.23%
2019/01/10	0	0.00	8	20.83	20.90	-8	17,599	-0.05%
2019/01/09	0	0.00	48	20.61	20.70	-48	17,810	-0.27%
2019/01/08	57	20.32	1.2	20.28	20.30	55.8	17,839	0.31%
2019/01/07	53	20.30	0	0.00	20.30	53	18,123	0.29%
2019/01/04	0	0.00	24	20.19	20.20	-24	18,456	-0.13%
2019/01/03	4.1	20.14	0	0.00	20.10	4.1	19,529	0.02%
2019/01/02	25	20.15	0	0.00	20.10	25	19,757	0.13%
2018/12/27	0	0.00	30	20.20	20.25	-30	19,989	-0.15%
2018/12/26	2	20.00	0	0.00	20.00	2	20,202	0.01%
2018/12/25	4	20.03	0	0.00	20.05	4	20,285	0.02%
2018/12/24	5	20.05	15	20.02	20.20	-10	20,467	-0.05%
2018/12/22	5	20.05	0	0.00	20.05	5	20,407	0.02%
2018/12/21	22	20.05	0	0.00	20.00	22	20,553	0.11%
2018/12/20	10	20.05	0	0.00	20.05	10	20,632	0.05%
2018/12/19	1	20.05	0	0.00	20.20	1	20,630	0.00%
2018/12/18	5	20.18	0	0.00	20.05	5	20,689	0.02%
2018/12/17	15	20.40	0	0.00	20.40	15	20,559	0.07%
2018/12/14	2	20.53	0	0.00	20.50	2	20,668	0.01%
2018/12/13	0	0.00	35	20.61	20.60	-35	20,707	-0.17%
2018/12/12	10	20.30	0	0.00	20.45	10	20,676	0.05%
2018/12/11	36	20.20	30	20.20	20.20	6	20,699	0.03%
2018/12/10	26	20.27	0	0.00	20.20	26	20,823	0.12%
2018/12/07	22.2	20.43	2	20.40	20.35	20.2	20,881	0.10%
2018/12/06	32	20.50	0	0.00	20.45	32	20,842	0.15%
2018/12/05	1	20.65	0	0.00	20.65	1	20,622	0.00%
2018/12/04	1	20.90	0	0.00	20.90	1	20,671	0.00%
2018/12/03	0	0.00	3	20.98	21.00	-3	21,048	-0.01%
2018/11/29	2	20.73	0	0.00	20.65	2	20,923	0.01%
2018/11/27	1	20.70	0	0.00	20.70	1	20,751	0.00%
2018/11/26	1	20.80	10	21.00	20.75	-9	20,769	-0.04%
2018/11/23	24.3	20.72	0	0.00	20.75	24.3	20,746	0.12%
2018/11/22	1	20.80	1	20.85	20.85	0	20,940	0.00%
2018/11/21	41.1	20.86	0	0.00	20.95	41.1	20,971	0.20%
2018/11/20	2	21.05	0	0.00	21.00	2	20,952	0.01%
2018/11/16	0	0.00	1	21.15	21.30	-1	20,940	0.00%
2018/11/14	0	0.00	11	21.24	21.25	-11	21,141	-0.05%
2018/11/13	1	20.95	0	0.00	21.10	1	21,146	0.00%
2018/11/12	14	21.10	0	0.00	21.10	14	21,230	0.07%
2018/11/08	2	21.05	18	21.19	21.35	-16	21,427	-0.07%
2018/11/07	1	21.15	30.5	21.10	21.10	-29.5	21,259	-0.14%
2018/11/05	1	20.70	100	20.65	20.90	-99	21,271	-0.47%
2018/11/02	0	0.00	35	20.81	20.95	-35	21,327	-0.16%
2018/11/01	108	20.35	5	20.55	20.35	103	21,475	0.48%	大買/鉅額交易
2018/10/31	2	20.45	62	20.35	20.50	-60	21,654	-0.28%
2018/10/30	0	0.00	10	19.95	19.85	-10	21,381	-0.05%
2018/10/29	25	19.65	0	0.00	19.60	25	21,457	0.12%
2018/10/26	8	19.93	11	20.13	19.85	-3	21,237	-0.01%
2018/10/25	135	19.87	30	19.95	19.95	105	20,989	0.50%	大買/鉅額交易
2018/10/24	48.4	20.19	5.5	20.26	20.40	42.9	20,864	0.21%
2018/10/23	56	20.65	0.6	20.60	20.55	55.4	20,596	0.27%
2018/10/22	26	20.94	0	0.00	20.90	26	20,634	0.13%
2018/10/19	2.5	21.11	0	0.00	21.20	2.5	21,371	0.01%
2018/10/18	4	21.29	25.9	21.30	21.30	-21.9	21,953	-0.10%
2018/10/17	5	21.33	0	0.00	21.30	5	22,288	0.02%
2018/10/16	19	21.24	0	0.00	21.25	19	22,707	0.08%
2018/10/15	9.6	21.41	0	0.00	21.50	9.6	22,810	0.04%
2018/10/12	14	21.48	11	21.70	21.75	3	22,725	0.01%
2018/10/11	67	21.60	3	21.65	21.60	64	22,514	0.28%
2018/10/09	0	0.00	4.8	22.19	22.35	-4.8	21,684	-0.02%
2018/10/08	14	22.00	0	0.00	22.05	14	21,599	0.06%
2018/10/05	8	22.03	2	22.05	22.05	6	21,648	0.03%
2018/10/04	7	22.19	0	0.00	22.20	7	21,719	0.03%
2018/10/03	3.3	22.38	0	0.00	22.30	3.3	21,664	0.02%
2018/10/02	6	22.42	0	0.00	22.45	6	21,800	0.03%
2018/10/01	0	0.00	2.1	22.55	22.60	-2.1	21,737	-0.01%
2018/09/28	1	22.45	5.4	22.50	22.55	-4.4	21,924	-0.02%
2018/09/27	1	22.50	8	22.50	22.50	-7	21,937	-0.03%
2018/09/26	1	22.55	0	0.00	22.55	1	21,787	0.00%
2018/09/25	0.7	22.70	23.1	22.65	22.75	-22.4	21,931	-0.10%
2018/09/21	5	22.65	10	22.65	22.65	-5	21,926	-0.02%
2018/09/20	1	22.20	0	0.00	22.20	1	21,815	0.00%
2018/09/19	2	22.25	0	0.00	22.30	2	21,922	0.01%
2018/09/18	2	22.38	0	0.00	22.40	2	21,967	0.01%
2018/09/17	0	0.00	0.9	22.35	22.30	-0.9	22,111	0.00%
2018/09/14	2	22.43	0	0.00	22.35	2	23,007	0.01%
2018/09/13	1	22.35	0.2	22.40	22.40	0.8	23,321	0.00%
2018/09/12	6	22.23	0	0.00	22.25	6	23,916	0.03%
2018/09/11	1	22.25	0	0.00	22.30	1	24,111	0.00%
2018/09/10	14	22.16	0	0.00	22.30	14	24,379	0.06%
2018/09/07	8	22.35	2.2	22.23	22.30	5.8	24,644	0.02%
2018/09/06	5	22.03	0	0.00	22.00	5	24,498	0.02%
2018/09/05	8	22.38	0	0.00	22.25	8	24,306	0.03%
2018/09/04	8	22.43	4	22.45	22.45	4	24,389	0.02%
2018/09/03	5	22.40	0	0.00	22.45	5	24,495	0.02%
2018/08/31	5	22.35	116	22.42	22.60	-111	24,580	-0.45%	大賣/鉅額交易
2018/08/30	4	22.38	0	0.00	22.45	4	24,596	0.02%
2018/08/29	52	22.50	0	0.00	22.60	52	24,861	0.21%
2018/08/28	0.1	22.45	6	22.40	22.45	-5.9	24,888	-0.02%
2018/08/27	17.8	22.10	2.1	22.25	22.25	15.7	24,877	0.06%
2018/08/24	0	0.00	20	22.25	22.25	-20	25,024	-0.08%
2018/08/23	8	22.40	11.2	22.32	22.35	-3.2	26,130	-0.01%
2018/08/22	13	22.13	37	22.13	22.25	-24	26,468	-0.09%
2018/08/21	17	21.90	5	22.00	22.00	12	26,256	0.05%
2018/08/20	8	21.84	3	21.83	21.80	5	26,210	0.02%
2018/08/17	1	21.70	7	21.89	21.75	-6	26,200	-0.02%
2018/08/16	7	21.46	29	21.53	21.80	-22	26,087	-0.08%
2018/08/15	1	21.60	6	21.73	21.55	-5	26,034	-0.02%
2018/08/14	0	0.00	20	21.63	21.70	-20	26,005	-0.08%
2018/08/13	1.2	21.63	0	0.00	21.60	1.2	26,031	0.00%
2018/08/10	10	21.68	0	0.00	21.80	10	25,809	0.04%
2018/08/09	3.6	21.86	10	21.95	21.70	-6.4	25,901	-0.02%
2018/08/08	2.1	21.98	11	21.92	21.95	-8.9	25,510	-0.03%
2018/08/07	19	21.79	8	21.89	21.65	11	25,626	0.04%
2018/08/06	0	0.00	15	21.62	21.65	-15	25,757	-0.06%
2018/08/03	1	21.25	10	21.28	21.30	-9	25,721	-0.03%
2018/08/02	17	21.32	0	0.00	21.25	17	25,593	0.07%
2018/08/01	6	21.23	2.2	21.27	21.40	3.8	25,543	0.01%
2018/07/31	5	21.25	9	21.37	21.35	-4	25,618	-0.02%
2018/07/27	15	20.94	58	20.98	20.95	-43	25,593	-0.17%
2018/07/26	21	20.89	17	21.01	21.10	4	25,359	0.02%
2018/07/25	14.4	22.44	36	22.43	22.45	-21.6	24,594	-0.09%
2018/07/24	23	22.35	148.8	22.35	22.35	-125.8	24,225	-0.52%	大賣/鉅額交易
2018/07/23	11	21.96	12.1	22.07	22.20	-1.1	23,943	0.00%
2018/07/20	0	0.00	84.3	21.83	21.90	-84.3	23,817	-0.35%
2018/07/19	8	21.83	4	21.76	21.80	4	23,401	0.02%
2018/07/18	28	21.71	0	0.00	21.70	28	23,302	0.12%
2018/07/17	0	0.00	9	21.75	21.70	-9	23,322	-0.04%
2018/07/16	8	21.74	0	0.00	21.70	8	23,204	0.03%
2018/07/13	2	21.75	1	21.80	21.80	1	23,181	0.00%
2018/07/12	19	21.46	6	21.65	21.65	13	22,993	0.06%
2018/07/11	1	21.10	6	21.23	21.25	-5	22,821	-0.02%
2018/07/10	0	0.00	4	21.20	21.15	-4	22,723	-0.02%
2018/07/09	5	21.10	0.3	21.10	21.05	4.7	22,706	0.02%
2018/07/06	0.1	21.00	0	0.00	20.95	0.1	22,809	0.00%
2018/07/05	1	20.90	2	21.00	20.90	-1	22,934	0.00%
2018/07/03	6	21.05	0	0.00	20.95	6	23,244	0.03%
2018/07/02	7	21.22	0	0.00	21.05	7	23,287	0.03%
2018/06/29	1	20.90	0	21.30	21.25	1	23,269	0.00%
2018/06/28	4	20.88	0	0.00	20.90	4	23,018	0.02%
2018/06/27	2	21.10	1	21.15	21.00	1	22,898	0.00%
2018/06/26	3	21.15	0	0.00	21.10	3	22,866	0.01%
2018/06/25	1	20.90	6	21.23	21.15	-5	22,765	-0.02%
2018/06/22	13	20.89	0	21.00	20.90	13	22,187	0.06%
2018/06/21	211.9	21.19	0	0.00	21.05	211.9	21,835	0.97%	大買/鉅額交易
2018/06/20	0.5	21.30	0	0.00	21.20	0.5	21,448	0.00%
2018/06/19	21	21.30	0	0.00	21.20	21	21,255	0.10%
2018/06/15	1	21.50	0	0.00	21.50	1	20,993	0.00%
2018/06/14	3	21.52	0	0.00	21.40	3	20,688	0.01%
2018/06/13	8	21.88	0	0.00	21.75	8	20,651	0.04%
2018/06/12	0	0.00	21	21.92	21.95	-21	20,943	-0.10%
2018/06/11	1	21.90	1	21.90	21.90	0	20,742	0.00%
2018/06/08	11	21.85	1	21.80	21.85	10	20,647	0.05%
2018/06/07	2	21.80	0.2	21.90	21.90	1.8	20,550	0.01%
2018/06/06	1	21.55	100	21.70	21.80	-99	20,481	-0.48%
2018/06/05	4	21.45	0	0.00	21.50	4	20,094	0.02%
2018/06/04	0	0.00	17.2	21.10	21.25	-17.2	19,888	-0.09%
2018/06/01	2.5	20.99	0	0.00	21.10	2.5	19,806	0.01%
2018/05/30	13	21.05	96	21.05	21.00	-83	18,518	-0.45%
2018/05/29	6	21.25	0	0.00	21.30	6	18,050	0.03%
2018/05/28	3	21.20	1	21.20	21.25	2	18,174	0.01%
2018/05/24	6	21.16	20	21.15	21.20	-14	18,530	-0.08%
2018/05/23	10	21.15	44	21.20	21.15	-34	18,745	-0.18%
2018/05/22	2	21.15	0	0.00	21.25	2	18,789	0.01%
2018/05/21	17.1	21.24	0	0.00	21.25	17.1	19,174	0.09%
2018/05/18	6	21.15	1	21.15	21.15	5	19,484	0.03%
2018/05/17	4	21.25	34	21.16	21.15	-30	19,752	-0.15%
2018/05/16	9	21.08	1	21.10	21.10	8	19,724	0.04%
2018/05/15	25.1	21.19	2	21.15	21.15	23.1	20,236	0.11%
2018/05/14	4	21.21	1	21.25	21.20	3	21,219	0.01%
2018/05/11	1	20.85	1	20.90	20.90	0	20,891	0.00%
2018/05/10	1	20.70	2	20.75	20.80	-1	20,762	0.00%
2018/05/09	100	20.65	1	20.70	20.70	99	20,623	0.48%
2018/05/08	1	20.65	0	0.00	20.70	1	20,609	0.00%
2018/05/04	0	0.00	4.4	20.73	20.70	-4.4	20,229	-0.02%
2018/05/03	90	20.60	0	0.00	20.55	90	19,964	0.45%
2018/05/02	39	20.93	60	21.00	20.85	-21	19,853	-0.11%
2018/04/30	0	0.00	12	20.86	21.00	-12	19,823	-0.06%
2018/04/27	6.5	20.60	6	20.60	20.60	0.5	19,442	0.00%
2018/04/26	3	20.60	7	20.56	20.55	-4	19,337	-0.02%
2018/04/25	0	0.00	6	20.10	20.25	-6	18,756	-0.03%
2018/04/24	0	0.00	1	20.25	20.25	-1	18,750	-0.01%
2018/04/23	7	20.24	0	0.00	20.15	7	18,664	0.04%
2018/04/20	1	20.30	0	0.00	20.35	1	18,459	0.01%
2018/04/19	11	20.15	0	0.00	20.20	11	18,391	0.06%
2018/04/18	1	20.05	2	20.05	20.10	-1	18,405	-0.01%
2018/04/17	1	20.00	40.5	19.98	20.05	-39.5	18,418	-0.21%
2018/04/16	20	20.00	2	20.05	20.15	18	18,419	0.10%
2018/04/13	0	0.00	39	20.10	20.05	-39	18,429	-0.21%
2018/04/12	1.2	20.01	1	20.00	20.10	0.2	18,673	0.00%
2018/04/11	11	19.94	63.8	19.93	20.00	-52.8	18,618	-0.28%
2018/04/10	20	19.80	41	19.80	19.80	-21	18,443	-0.11%
2018/04/09	1	19.50	0	0.00	19.60	1	18,617	0.01%
2018/04/03	42	19.45	0	0.00	19.45	42	18,393	0.23%
2018/04/02	6.4	19.49	0	0.00	19.50	6.4	18,244	0.03%
2018/03/31	0	0.00	2	19.55	19.55	-2	18,130	-0.01%
2018/03/30	5	19.52	4	19.60	19.50	1	18,148	0.01%
2018/03/29	0	0.00	11	19.50	19.60	-11	18,061	-0.06%
2018/03/28	3.1	19.40	0	0.00	19.50	3.1	17,940	0.02%
2018/03/26	0	0.00	1	19.40	19.35	-1	17,556	-0.01%
2018/03/23	10	19.40	0	0.00	19.40	10	17,404	0.06%
2018/03/22	43	19.65	257	19.70	19.60	-214	17,160	-1.25%	大賣/鉅額交易
2018/03/21	0	0.00	20.1	19.60	19.60	-20.1	17,019	-0.12%
2018/03/20	0	0.00	0.1	19.60	19.50	-0.1	17,193	0.00%
2018/03/19	35	19.44	0	0.00	19.60	35	17,095	0.20%
2018/03/16	2	19.35	0	0.00	19.30	2	16,798	0.01%
2018/03/14	17	19.50	2	19.50	19.45	15	16,414	0.09%
2018/03/13	0.2	19.55	2	19.50	19.55	-1.8	16,419	-0.01%
2018/03/12	1	19.45	32	19.48	19.50	-31	16,407	-0.19%
2018/03/09	28.6	19.35	4.3	19.38	19.40	24.3	16,501	0.15%
2018/03/07	0	0.00	2	19.30	19.40	-2	16,752	-0.01%
2018/03/06	45	19.32	0	0.00	19.35	45	17,009	0.26%
2018/03/05	5	19.25	10	19.35	19.20	-5	17,229	-0.03%
2018/03/02	1	19.30	16	19.35	19.35	-15	17,120	-0.09%
2018/03/01	11	19.44	31.4	19.31	19.40	-20.4	17,038	-0.12%
2018/02/27	1	19.35	20	19.50	19.35	-19	16,915	-0.11%
2018/02/26	5	19.40	7	19.40	19.50	-2	16,660	-0.01%
2018/02/23	1	19.30	40	19.37	19.30	-39	16,730	-0.23%
2018/02/22	2	19.28	0	0.00	19.30	2	17,184	0.01%
2018/02/21	0	0.00	112.5	19.17	19.30	-112.5	17,463	-0.64%	大賣/鉅額交易
2018/02/12	0.5	18.95	617	18.70	18.80	-616.5	17,075	-3.61%	大賣/鉅額交易
2018/02/09	12.3	18.79	0	0.00	18.70	12.3	16,791	0.07%
2018/02/08	5	18.90	10	18.80	18.90	-5	16,543	-0.03%
2018/02/07	13	18.82	37	18.93	18.65	-24	16,492	-0.15%
2018/02/06	131	18.71	8.4	18.63	18.50	122.6	16,036	0.76%	大買/鉅額交易
2018/02/05	37.1	18.98	0	0.00	19.10	37.1	14,890	0.25%
2018/02/02	1	19.25	0	0.00	19.30	1	14,702	0.01%
2018/01/31	23.4	19.18	2	19.20	19.20	21.4	14,772	0.14%
2018/01/30	3	19.33	0	0.00	19.30	3	14,652	0.02%
2018/01/29	2	19.43	1	19.45	19.50	1	14,592	0.01%
2018/01/25	2.2	19.34	0	0.00	19.50	2.2	14,466	0.02%
2018/01/24	10	19.32	0	0.00	19.45	10	14,371	0.07%
2018/01/23	100	19.50	0	0.00	19.55	100	14,207	0.70%
2018/01/22	2	19.50	0.1	19.55	19.60	1.9	14,192	0.01%
2018/01/19	1	19.55	0	0.00	19.60	1	14,125	0.01%
2018/01/18	1	19.50	2	19.53	19.55	-1	14,103	-0.01%
2018/01/17	104.2	19.43	51	19.50	19.50	53.2	14,104	0.38%	大買/
2018/01/15	16.1	19.45	1	19.45	19.50	15.1	13,804	0.11%
2018/01/12	2	19.53	0	0.00	19.50	2	13,625	0.01%
2018/01/11	0.1	19.50	0	0.00	19.55	0.1	13,433	0.00%
2018/01/10	0	0.00	4	19.55	19.60	-4	13,576	-0.03%
2018/01/09	2	19.55	21	19.57	19.60	-19	13,486	-0.14%
2018/01/08	108	19.34	104	19.61	19.60	4	13,493	0.03%	大買/大賣/
2018/01/05	101	19.31	7	19.30	19.35	94	13,108	0.72%	大買/
2018/01/04	8	19.24	8	19.30	19.30	0	13,178	0.00%
2018/01/03	3	19.23	5	19.27	19.35	-2	13,256	-0.02%
2018/01/02	3	18.85	0	0.00	18.90	3	12,821	0.02%