玉山金 (2884)-元大-台中中港券商分點個股進出

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
27.40
漲跌
▼0.25
漲幅
-0.90%
成交量
24,620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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	2	27.65	0.2	27.40	27.40	1.8	24,007	0.01%
2024/04/29	0	0.00	54.1	27.37	27.65	-54.1	23,856	-0.23%
2024/04/26	1	27.15	4.1	27.05	27.10	-3.1	23,407	-0.01%
2024/04/24	0	0.00	51.5	27.28	27.05	-51.5	23,463	-0.22%
2024/04/23	0	0.00	43.2	27.27	27.20	-43.2	23,582	-0.18%
2024/04/22	5	27.05	16.7	27.01	27.05	-11.7	23,508	-0.05%
2024/04/19	5	26.58	14	26.43	26.55	-9	23,286	-0.04%
2024/04/18	3	26.93	130	26.59	27.00	-127	22,782	-0.56%	大賣/鉅額交易
2024/04/17	12.1	26.35	22.3	26.48	26.50	-10.2	22,603	-0.05%
2024/04/16	36.2	26.54	29	26.64	26.30	7.2	22,238	0.03%
2024/04/15	3.3	26.97	25	27.03	27.05	-21.8	21,578	-0.10%
2024/04/12	19.2	27.05	31.4	27.00	27.10	-12.2	21,487	-0.06%
2024/04/09	15	27.15	9	27.13	27.30	6	21,201	0.03%
2024/04/08	3	27.03	5.5	27.05	27.15	-2.5	21,091	-0.01%
2024/04/03	4	26.95	100.2	27.05	26.90	-96.2	20,964	-0.46%
2024/04/02	0	0.00	0.5	27.25	27.30	-0.5	20,732	0.00%
2024/04/01	0	0.00	3	27.35	27.35	-3	20,725	-0.01%
2024/03/29	5	27.28	4.4	27.29	27.25	0.6	20,636	0.00%
2024/03/28	0	0.00	2.3	27.19	27.15	-2.3	20,438	-0.01%
2024/03/27	1.1	27.38	12.2	27.15	27.20	-11.1	20,255	-0.05%
2024/03/26	2.3	27.09	9.8	27.25	27.35	-7.6	20,157	-0.04%
2024/03/25	0	0.00	0.2	27.10	27.05	-0.2	19,831	0.00%
2024/03/22	0	0.00	7	27.09	27.10	-7	19,769	-0.04%
2024/03/21	3.2	26.75	1.1	26.75	26.75	2.1	19,355	0.01%
2024/03/20	4.1	26.41	2	26.40	26.50	2.1	19,372	0.01%
2024/03/19	3	26.42	12.1	26.59	26.55	-9.1	19,384	-0.05%
2024/03/18	0.3	26.40	2.3	26.49	26.50	-2.1	19,138	-0.01%
2024/03/15	1	26.00	12.2	26.10	26.20	-11.2	18,545	-0.06%
2024/03/14	9.4	26.01	1.1	25.92	26.05	8.3	17,906	0.05%
2024/03/13	3.1	25.61	1	25.70	25.70	2.1	17,429	0.01%
2024/03/12	1.1	25.55	6.2	25.57	25.65	-5.1	17,248	-0.03%
2024/03/11	0	0.00	2	25.35	25.50	-2	17,255	-0.01%
2024/03/08	11.6	25.28	0.7	25.30	25.30	10.9	17,111	0.06%
2024/03/07	9	25.34	0.5	25.35	25.40	8.5	16,848	0.05%
2024/03/06	0	0.00	1	25.35	25.40	-1	16,754	-0.01%
2024/03/05	1.2	25.39	5	25.31	25.30	-3.9	17,078	-0.02%
2024/03/04	73	25.40	7.4	25.40	25.35	65.6	17,106	0.38%
2024/03/01	2.2	25.19	1.2	25.29	25.35	1	17,143	0.01%
2024/02/29	34	25.24	6.3	25.32	25.25	27.7	17,045	0.16%
2024/02/27	30.8	25.05	13.1	25.02	25.10	17.8	16,349	0.11%
2024/02/26	8.4	24.33	29.1	24.35	24.35	-20.6	15,680	-0.13%
2024/02/23	15	24.48	0	0.00	24.40	15	15,393	0.10%
2024/02/22	10.9	24.58	20	24.55	24.50	-9.2	15,548	-0.06%
2024/02/21	3	24.60	0	0.00	24.65	3	15,462	0.02%
2024/02/20	3	24.80	9	24.75	24.75	-6	15,474	-0.04%
2024/02/19	5	24.76	23	24.70	24.80	-18	15,942	-0.11%
2024/02/16	0.2	24.70	0	0.00	24.65	0.2	16,164	0.00%
2024/02/15	1	24.65	2	24.70	24.65	-1	16,245	-0.01%
2024/02/05	24.1	24.51	3	24.52	24.50	21.1	16,018	0.13%
2024/02/02	2	24.83	1	24.80	24.85	1	15,635	0.01%
2024/02/01	2	24.75	0	0.00	24.90	2	15,583	0.01%
2024/01/31	0.2	24.75	8	24.70	24.75	-7.8	15,622	-0.05%
2024/01/30	3	24.82	0	0.00	24.75	3	15,642	0.02%
2024/01/29	0	0.00	30	24.80	25.00	-30	15,754	-0.19%
2024/01/26	103	24.80	0	0.00	24.85	103	15,870	0.65%	大買/鉅額交易
2024/01/25	8	24.61	8.1	24.60	24.65	-0.1	15,891	0.00%
2024/01/24	2.4	24.68	0.3	24.70	24.65	2.1	15,832	0.01%
2024/01/23	0.3	24.70	0	0.00	24.65	0.3	15,780	0.00%
2024/01/22	14.1	24.60	0	0.00	24.55	14.1	15,738	0.09%
2024/01/19	1	24.65	0	0.00	24.70	1	15,569	0.01%
2024/01/18	1	24.60	0.5	24.75	24.55	0.5	15,506	0.00%
2024/01/17	34.2	24.72	0	0.00	24.60	34.2	15,396	0.22%
2024/01/16	4	25.11	0	0.00	25.00	4	15,148	0.03%
2024/01/15	1	25.30	0	0.00	25.40	1	14,957	0.01%
2024/01/12	0.3	25.35	8	25.30	25.35	-7.7	15,170	-0.05%
2024/01/11	0	25.45	0	0.00	25.40	0	15,220	0.00%
2024/01/10	3	25.43	2	25.45	25.40	1	15,145	0.01%
2024/01/09	1	25.55	0	0.00	25.50	1	15,226	0.01%
2024/01/08	0	0.00	6.5	25.84	25.80	-6.5	15,229	-0.04%
2024/01/05	1.2	25.65	8	25.65	25.65	-6.8	15,177	-0.04%
2024/01/04	1	25.50	2	25.65	25.70	-1	15,318	-0.01%
2024/01/03	2	25.55	0	0.00	25.60	2	15,632	0.01%
2024/01/02	1	25.80	28.5	25.88	25.90	-27.5	15,580	-0.18%
2023/12/29	1.8	25.75	0	0.00	25.80	1.8	15,639	0.01%
2023/12/28	1	25.60	5.4	25.67	25.80	-4.4	15,982	-0.03%
2023/12/26	0.1	25.35	0	0.00	25.50	0.1	15,869	0.00%
2023/12/25	1.2	25.35	4.2	25.35	25.35	-3	15,844	-0.02%
2023/12/22	1	25.30	0	0.00	25.40	1	15,902	0.01%
2023/12/21	2.4	25.26	0.2	25.40	25.40	2.2	15,928	0.01%
2023/12/20	1.1	25.36	0	0.00	25.40	1.1	15,837	0.01%
2023/12/19	2	25.40	0	0.00	25.50	2	15,759	0.01%
2023/12/18	0.1	25.57	3.1	25.63	25.65	-3	15,928	-0.02%
2023/12/15	5	25.74	0.1	25.70	25.70	4.9	16,006	0.03%
2023/12/14	1	25.75	0	0.00	25.75	1	15,631	0.01%
2023/12/13	1	25.40	100	25.35	25.45	-99	15,320	-0.65%
2023/12/12	0.1	25.55	0	0.00	25.50	0.1	15,780	0.00%
2023/12/11	1.1	25.45	2	25.60	25.60	-1	15,935	-0.01%
2023/12/08	0.1	25.60	14	25.56	25.60	-13.9	15,933	-0.09%
2023/12/06	2	25.65	46.2	25.55	25.55	-44.2	16,053	-0.28%
2023/12/05	1	25.20	0.1	25.25	25.45	0.9	15,903	0.01%
2023/12/04	11	25.20	101.3	25.10	25.25	-90.3	15,964	-0.57%	大賣/
2023/12/01	31.1	25.25	2	25.45	25.25	29.1	16,050	0.18%
2023/11/29	5	25.55	25.7	25.61	25.55	-20.7	15,390	-0.13%
2023/11/28	0.2	25.55	15	25.69	25.70	-14.8	15,247	-0.10%
2023/11/27	1.6	25.46	4.1	25.45	25.35	-2.5	15,485	-0.02%
2023/11/24	2.3	25.47	2	25.48	25.50	0.3	15,446	0.00%
2023/11/22	15.1	25.55	10	25.53	25.50	5.1	15,421	0.03%
2023/11/21	1	25.60	16.9	25.62	25.70	-15.9	15,392	-0.10%
2023/11/20	5	25.13	1.4	25.17	25.20	3.6	15,160	0.02%
2023/11/17	2.1	25.12	2.7	25.15	25.15	-0.7	15,128	0.00%
2023/11/16	10	24.89	47	24.98	25.15	-37	15,028	-0.25%
2023/11/15	1	24.50	0	0.00	24.60	1	14,492	0.01%
2023/11/13	6	24.51	0	0.00	24.50	6	14,179	0.04%
2023/11/10	1	24.45	0	0.00	24.50	1	14,489	0.01%
2023/11/09	2	24.50	0.2	24.50	24.45	1.8	14,577	0.01%
2023/11/08	1.2	24.47	2	24.50	24.55	-0.8	14,809	-0.01%
2023/11/07	1	24.45	3	24.37	24.50	-2	14,679	-0.01%
2023/11/06	46.2	24.54	5.1	24.52	24.55	41.2	14,703	0.28%
2023/11/03	0	0.00	1	24.35	24.35	-1	14,523	-0.01%
2023/11/02	0	0.00	5	24.05	24.15	-5	14,579	-0.03%
2023/11/01	1	23.85	0.9	23.95	23.85	0.1	14,552	0.00%
2023/10/31	7.3	23.88	0	23.95	23.85	7.3	14,678	0.05%
2023/10/30	3.2	23.84	0	0.00	23.85	3.2	14,894	0.02%
2023/10/27	2	23.90	0	0.00	24.00	2	14,857	0.01%
2023/10/26	10.9	23.84	0	0.00	23.80	10.9	15,070	0.07%
2023/10/25	6	23.98	0	0.00	23.95	6	15,050	0.04%
2023/10/24	1	23.95	63	23.96	23.95	-62	15,626	-0.40%
2023/10/23	4.5	23.98	1	23.95	24.05	3.5	16,228	0.02%
2023/10/20	22.5	23.97	56	23.91	24.00	-33.5	16,482	-0.20%
2023/10/19	0.1	24.32	0.6	24.40	24.20	-0.5	16,384	0.00%
2023/10/18	69	24.51	0.5	24.65	24.50	68.5	16,613	0.41%
2023/10/17	6.3	24.67	1.2	24.66	24.70	5	16,772	0.03%
2023/10/16	2	24.60	3	24.68	24.70	-1	16,846	-0.01%
2023/10/13	5	24.60	0	0.00	24.65	5	16,874	0.03%
2023/10/12	1	24.80	11.9	24.63	24.75	-10.9	17,048	-0.06%
2023/10/11	0.1	24.40	3	24.35	24.60	-2.9	17,071	-0.02%
2023/10/06	6.1	24.13	0.5	24.20	24.20	5.5	16,857	0.03%
2023/10/05	2	24.03	33	24.05	24.00	-31	16,946	-0.18%
2023/10/04	16.2	23.82	0	0.00	23.80	16.2	16,918	0.10%
2023/10/03	1.2	24.10	0	0.00	24.10	1.2	16,657	0.01%
2023/10/02	1	24.15	0	0.00	24.15	1	16,730	0.01%
2023/09/28	0	24.30	20	24.20	24.25	-20	17,234	-0.12%
2023/09/27	2.7	24.15	1.5	24.17	24.15	1.2	17,375	0.01%
2023/09/26	4.3	24.17	0	0.00	24.15	4.3	17,441	0.02%
2023/09/25	1.2	24.25	0	0.00	24.30	1.2	17,418	0.01%
2023/09/22	0.7	24.20	10	24.15	24.10	-9.3	17,676	-0.05%
2023/09/21	9.8	24.12	0	0.00	24.05	9.8	17,755	0.06%
2023/09/19	0.3	24.50	0	0.00	24.45	0.3	17,476	0.00%
2023/09/18	3.1	24.35	64	24.45	24.45	-60.9	17,648	-0.35%
2023/09/15	4.2	24.42	0	0.00	24.40	4.2	17,710	0.02%
2023/09/14	1	24.70	0.8	24.79	24.80	0.2	17,220	0.00%
2023/09/13	3.1	24.30	2.3	24.35	24.30	0.8	17,044	0.00%
2023/09/12	36.5	24.15	0	0.00	24.25	36.5	17,281	0.21%
2023/09/11	1.3	24.12	12.3	24.10	24.15	-11	17,201	-0.06%
2023/09/08	5	24.25	0	0.00	24.20	5	17,161	0.03%
2023/09/07	2.2	24.30	0.1	24.34	24.20	2.1	17,201	0.01%
2023/09/06	5	24.45	0.6	24.55	24.35	4.4	17,154	0.03%
2023/09/05	2	24.50	0	0.00	24.50	2	17,051	0.01%
2023/09/04	10.9	24.61	0	0.00	24.60	10.9	17,088	0.06%
2023/09/01	3.1	24.63	0.2	24.70	24.55	2.9	17,206	0.02%
2023/08/31	4.5	24.65	0	0.00	24.45	4.5	17,334	0.03%
2023/08/30	2.4	24.81	2.8	24.82	24.80	-0.4	17,105	0.00%
2023/08/29	2	24.60	0	0.00	24.60	2	17,267	0.01%
2023/08/25	9.4	24.44	14	24.45	24.35	-4.6	17,853	-0.03%
2023/08/24	47.6	24.48	0	0.00	24.40	47.6	17,935	0.27%
2023/08/23	42.2	24.60	0	0.00	24.55	42.2	17,763	0.24%
2023/08/22	1.1	24.70	0	0.00	24.65	1.1	17,798	0.01%
2023/08/21	1	24.85	0	0.00	24.85	1	17,833	0.01%
2023/08/18	0.3	24.70	0	24.85	24.60	0.3	17,896	0.00%
2023/08/17	13.6	24.55	46	24.39	24.50	-32.4	17,943	-0.18%
2023/08/16	55.5	24.65	41	24.59	24.55	14.5	17,968	0.08%
2023/08/15	12.4	25.24	11	25.05	25.00	1.4	18,074	0.01%
2023/08/14	1	25.35	6.3	25.51	25.35	-5.3	18,157	-0.03%
2023/08/11	1	25.75	0	0.00	25.70	1	18,303	0.01%
2023/08/10	11	25.79	0	0.00	25.85	11	18,654	0.06%
2023/08/09	6.1	25.70	50	25.72	25.90	-43.9	18,587	-0.24%
2023/08/08	3.2	25.62	60	25.68	25.60	-56.8	18,629	-0.30%
2023/08/07	1	25.65	1	25.70	25.75	0	18,521	0.00%
2023/08/04	19.8	25.59	22	25.55	25.55	-2.3	19,029	-0.01%
2023/08/02	8.9	25.64	6	25.73	25.65	2.9	19,034	0.02%
2023/08/01	1	25.90	60	25.91	25.95	-59	18,926	-0.31%
2023/07/31	6.2	25.95	33	25.90	25.85	-26.8	18,911	-0.14%
2023/07/28	6	25.94	51	25.90	25.95	-45	18,840	-0.24%
2023/07/27	23.4	25.97	4.1	26.00	26.00	19.3	19,073	0.10%
2023/07/26	1	26.90	6.8	26.86	26.95	-5.8	18,746	-0.03%
2023/07/25	0.5	26.40	53	26.48	26.55	-52.5	18,198	-0.29%
2023/07/24	2.5	26.31	6	26.25	26.25	-3.5	17,976	-0.02%
2023/07/21	53	26.45	7	26.56	26.45	46	17,922	0.26%
2023/07/20	0	0.00	2.8	26.51	26.60	-2.8	17,686	-0.02%
2023/07/19	1.3	26.48	4	26.48	26.45	-2.8	17,536	-0.02%
2023/07/18	3	26.40	1	26.40	26.45	2	17,454	0.01%
2023/07/17	0	0.00	6	26.33	26.45	-6	17,439	-0.03%
2023/07/14	14	26.22	2.1	26.22	26.30	11.9	17,330	0.07%
2023/07/13	9	26.04	5	26.10	26.00	4	17,212	0.02%
2023/07/12	2.2	25.69	0.1	25.95	25.95	2.1	17,202	0.01%
2023/07/11	0.3	25.68	3.8	25.77	25.80	-3.5	17,178	-0.02%
2023/07/10	5	25.49	0	0.00	25.45	5	17,133	0.03%
2023/07/07	10.5	25.44	11	25.48	25.55	-0.5	17,090	0.00%
2023/07/06	36.6	25.81	0	0.00	25.80	36.6	17,046	0.21%
2023/07/05	0	0.00	51	26.06	26.15	-51	16,503	-0.31%
2023/07/04	0.1	26.05	8.6	26.01	26.05	-8.5	16,516	-0.05%
2023/07/03	6	26.18	7	26.15	26.20	-1	17,050	-0.01%
2023/06/30	12	25.93	16.1	26.23	26.05	-4.1	17,383	-0.02%
2023/06/29	16.5	25.97	18	25.97	25.95	-1.5	17,356	-0.01%
2023/06/28	3.5	26.08	0	0.00	26.10	3.5	17,343	0.02%
2023/06/27	10	26.20	0.1	26.25	26.20	9.8	17,375	0.06%
2023/06/26	4.3	26.33	66.2	26.35	26.35	-61.9	17,445	-0.35%
2023/06/21	0.2	26.30	0	0.00	26.40	0.2	17,372	0.00%
2023/06/20	5.1	26.15	0	0.00	26.30	5.1	17,509	0.03%
2023/06/19	21	26.10	1	26.15	26.30	20	17,602	0.11%
2023/06/16	1	26.35	3.4	26.26	26.20	-2.4	17,763	-0.01%
2023/06/15	40.2	26.15	0.5	26.32	26.25	39.7	17,695	0.22%
2023/06/14	1	26.25	3.1	26.27	26.25	-2.1	18,005	-0.01%
2023/06/13	0	0.00	20	26.30	26.30	-20	18,799	-0.11%
2023/06/12	3	26.23	7	26.32	26.20	-4	18,972	-0.02%
2023/06/09	1	26.55	2	26.55	26.50	-1	19,209	-0.01%
2023/06/08	0.1	26.60	1	26.55	26.60	-0.9	19,690	0.00%
2023/06/07	0	0.00	1.1	26.64	26.70	-1.1	20,013	-0.01%
2023/06/06	1	26.45	2.1	26.50	26.55	-1.1	20,186	-0.01%
2023/06/05	5	26.35	10.3	26.39	26.35	-5.3	20,288	-0.03%
2023/06/02	49	26.01	4	26.00	26.00	45	20,283	0.22%
2023/06/01	0	0.00	1	25.90	25.85	-1	20,341	0.00%
2023/05/31	0.3	25.95	0.8	25.95	25.90	-0.5	20,433	0.00%
2023/05/30	5	25.95	9	25.92	25.90	-4	20,093	-0.02%
2023/05/29	6	25.82	3	25.90	25.80	3	20,295	0.01%
2023/05/26	1	25.75	2	25.88	25.75	-1	21,019	0.00%
2023/05/25	13	25.85	1	25.85	25.80	12	21,338	0.06%
2023/05/24	9.1	26.00	6.8	25.96	26.10	2.3	21,844	0.01%
2023/05/23	11.2	26.11	1.6	26.12	26.10	9.6	24,309	0.04%
2023/05/22	15	26.28	6	26.27	26.20	9	24,670	0.04%
2023/05/19	1	26.25	30.5	26.20	26.30	-29.5	24,822	-0.12%
2023/05/18	20	25.97	25	25.99	26.00	-5	24,535	-0.02%
2023/05/17	20	25.66	1.2	25.79	25.90	18.8	24,518	0.08%
2023/05/16	1	25.55	2	25.60	25.70	-1	24,504	0.00%
2023/05/15	25	25.17	3	25.28	25.30	22	24,649	0.09%
2023/05/12	20.6	25.28	1	25.20	25.25	19.6	24,732	0.08%
2023/05/11	17	25.35	2	25.40	25.45	15	24,717	0.06%
2023/05/10	6.7	25.14	6	25.50	25.50	0.7	24,967	0.00%
2023/05/09	10.1	24.95	6.5	25.00	25.05	3.6	24,612	0.01%
2023/05/08	15.3	25.00	50	25.00	24.95	-34.7	24,684	-0.14%
2023/05/05	2	24.90	4	24.90	24.95	-2	24,564	-0.01%
2023/05/04	0	0.00	11	24.85	24.90	-11	24,734	-0.04%
2023/05/03	30	24.60	14	24.73	24.80	16	24,849	0.06%
2023/05/02	1.2	24.66	0	0.00	24.90	1.2	25,028	0.00%
2023/04/28	2.5	24.81	5	24.90	24.95	-2.5	25,602	-0.01%
2023/04/27	4	24.70	0	0.00	24.80	4	25,915	0.02%
2023/04/26	5	25.00	4.1	24.90	24.95	0.9	26,074	0.00%
2023/04/25	0	25.00	2	24.90	24.95	-2	26,059	-0.01%
2023/04/24	0	24.85	84.2	24.85	25.00	-84.2	26,186	-0.32%
2023/04/21	3.1	24.85	0	0.00	24.85	3.1	26,318	0.01%
2023/04/20	2	24.85	0	0.00	24.90	2	26,408	0.01%
2023/04/19	1.9	25.06	2.4	25.05	25.05	-0.5	26,893	0.00%
2023/04/18	1	25.30	6	25.23	25.30	-5	26,824	-0.02%
2023/04/17	2.1	25.20	0	0.00	25.25	2.1	26,845	0.01%
2023/04/14	0	0.00	14	25.29	25.45	-14	26,928	-0.05%
2023/04/13	0.3	25.27	1	25.20	25.30	-0.7	26,870	0.00%
2023/04/12	1	25.15	0	0.00	25.30	1	26,846	0.00%
2023/04/11	0	0.00	11.3	25.14	25.25	-11.3	26,870	-0.04%
2023/04/10	2.3	24.93	2	25.00	25.00	0.3	26,754	0.00%
2023/04/07	4	25.00	42	25.00	25.00	-38	26,718	-0.14%
2023/04/06	17.2	25.50	8	25.30	25.45	9.2	26,524	0.03%
2023/03/31	0.1	25.15	36	25.15	25.30	-35.9	25,953	-0.14%
2023/03/30	0.3	24.95	30	25.00	25.00	-29.7	25,577	-0.12%
2023/03/29	0.1	24.90	1	24.90	24.90	-0.9	25,366	0.00%
2023/03/28	3.2	24.80	0	0.00	24.80	3.2	25,574	0.01%
2023/03/27	1	24.70	0	0.00	24.70	1	25,631	0.00%
2023/03/24	0	24.55	6.2	24.57	24.70	-6.2	25,780	-0.02%
2023/03/23	48.2	24.46	28	24.54	24.65	20.2	25,780	0.08%
2023/03/22	0	0.00	2	24.45	24.45	-2	25,746	-0.01%
2023/03/21	1.4	23.89	0	0.00	23.95	1.4	25,969	0.01%
2023/03/20	11.1	23.74	100.4	23.60	23.75	-89.3	25,940	-0.34%
2023/03/17	48.1	23.69	0	0.00	23.70	48.1	25,820	0.19%
2023/03/16	28.5	23.64	251.2	23.65	23.55	-222.7	25,737	-0.87%	大賣/鉅額交易
2023/03/15	12.1	24.13	1	24.20	24.00	11.1	25,346	0.04%
2023/03/14	12.8	24.08	0	0.00	24.05	12.8	25,227	0.05%
2023/03/13	22.5	24.28	2	24.30	24.35	20.5	24,999	0.08%
2023/03/10	34.2	24.62	0	0.00	24.55	34.2	24,830	0.14%
2023/03/09	4.4	24.84	1	24.90	24.85	3.4	24,730	0.01%
2023/03/08	2	24.93	1	24.95	25.00	1	25,046	0.00%
2023/03/07	80	24.85	275.1	24.86	25.00	-195.1	25,186	-0.77%	大賣/鉅額交易
2023/03/06	3	24.82	10.8	24.86	24.85	-7.8	25,275	-0.03%
2023/03/03	8.3	24.70	20	24.76	24.65	-11.7	25,394	-0.05%
2023/03/02	3	24.70	25	24.60	24.70	-22	25,413	-0.09%
2023/03/01	5	24.75	0	0.00	24.80	5	25,464	0.02%
2023/02/24	2.3	24.94	7	24.95	24.95	-4.7	25,274	-0.02%
2023/02/23	31.3	24.95	13	24.89	24.95	18.3	24,712	0.07%
2023/02/22	23.8	24.71	6.1	24.75	24.90	17.7	24,520	0.07%
2023/02/21	132.7	24.75	107	24.70	24.75	25.7	24,211	0.11%	大買/大賣/
2023/02/20	7	25.92	8.4	25.95	26.00	-1.4	22,032	-0.01%
2023/02/17	5	25.39	0	0.00	25.40	5	22,020	0.02%
2023/02/16	0.1	25.20	0	0.00	25.10	0.1	22,302	0.00%
2023/02/15	5	25.16	3	25.13	25.05	2	22,859	0.01%
2023/02/14	2	25.23	0	25.35	25.25	2	22,744	0.01%
2023/02/13	1	25.20	3.1	24.92	25.20	-2.1	22,744	-0.01%
2023/02/10	22	24.66	0	0.00	24.70	22	22,403	0.10%
2023/02/09	15	24.53	0	0.00	24.60	15	22,403	0.07%
2023/02/08	5.1	24.44	50	24.70	24.50	-44.9	22,448	-0.20%
2023/02/07	5.2	24.52	0	0.00	24.40	5.2	22,204	0.02%
2023/02/06	5.2	24.56	10	24.60	24.50	-4.8	22,109	-0.02%
2023/02/03	13	24.69	4	24.70	24.70	9	21,991	0.04%
2023/02/02	2.3	24.66	7	24.69	24.65	-4.7	22,066	-0.02%
2023/02/01	2.2	24.63	0	24.70	24.65	2.2	21,983	0.01%
2023/01/31	1.2	24.62	0	24.80	24.50	1.2	22,091	0.01%
2023/01/30	4.1	24.50	0	0.00	24.90	4.1	21,892	0.02%
2023/01/17	6.2	24.22	0	0.00	24.15	6.2	21,493	0.03%
2023/01/16	2	24.45	0	24.55	24.45	2	21,542	0.01%
2023/01/13	2	24.30	0	0.00	24.25	2	21,747	0.01%
2023/01/12	6.3	24.11	0.8	24.15	24.05	5.5	22,253	0.02%
2023/01/11	1	24.25	0	0.00	24.20	1	22,618	0.00%
2023/01/10	1.3	24.57	0	0.00	24.50	1.3	23,176	0.01%
2023/01/09	2	24.57	116	24.50	24.60	-114.1	23,482	-0.49%	大賣/鉅額交易
2023/01/06	1.1	24.00	100	24.00	23.95	-98.9	23,520	-0.42%
2023/01/04	13.2	23.82	100	23.85	23.80	-86.8	24,469	-0.35%
2023/01/03	6.1	24.00	26.1	24.13	24.00	-20	24,994	-0.08%
2022/12/30	0	0.00	31	24.15	24.05	-31	25,089	-0.12%
2022/12/29	4.5	23.93	30	23.90	24.10	-25.5	25,674	-0.10%
2022/12/28	1.3	24.11	70	24.10	24.05	-68.7	25,844	-0.27%
2022/12/27	0.1	24.25	0.5	24.30	24.30	-0.5	26,088	0.00%
2022/12/26	2	24.25	0.6	24.20	24.15	1.4	26,483	0.01%
2022/12/23	1.6	24.10	0	0.00	24.10	1.6	26,908	0.01%
2022/12/22	1	24.30	0	0.00	24.35	1	27,330	0.00%
2022/12/21	2	24.00	13	24.10	24.10	-11	27,681	-0.04%
2022/12/20	7.9	23.98	0	0.00	24.00	7.9	27,990	0.03%
2022/12/19	6	24.07	0	0.00	24.30	6	28,030	0.02%
2022/12/16	0.8	24.43	0	0.00	24.25	0.8	28,079	0.00%
2022/12/15	1	24.45	24	24.50	24.60	-23	28,313	-0.08%
2022/12/13	5.3	24.29	0	0.00	24.20	5.3	28,309	0.02%
2022/12/12	2.3	24.48	2	24.60	24.55	0.3	27,953	0.00%
2022/12/09	0.3	24.75	0	0.00	24.65	0.3	28,309	0.00%
2022/12/08	2.2	24.39	10	24.43	24.65	-7.9	28,421	-0.03%
2022/12/07	1.1	24.13	1.2	24.50	24.40	0	28,384	0.00%
2022/12/06	16.6	24.17	1	24.15	24.20	15.6	28,176	0.06%
2022/12/05	24.1	24.35	27.3	24.24	24.25	-3.2	28,230	-0.01%
2022/12/02	38.7	24.32	1	24.35	24.15	37.7	28,164	0.13%
2022/12/01	6.7	24.75	1	25.00	24.60	5.7	28,065	0.02%
2022/11/30	0.3	24.55	1.1	24.42	24.80	-0.7	27,907	0.00%
2022/11/29	2	24.15	2	24.25	24.50	0	27,597	0.00%
2022/11/28	10.2	23.88	0	0.00	24.10	10.2	27,285	0.04%
2022/11/25	61	24.05	2.3	24.15	24.15	58.7	27,359	0.21%
2022/11/23	2.1	23.91	4.3	23.92	24.00	-2.2	27,320	-0.01%
2022/11/22	1	23.65	0	0.00	23.75	1	27,186	0.00%
2022/11/21	0.2	23.65	0	0.00	23.75	0.2	27,053	0.00%
2022/11/18	3.3	23.59	0	0.00	23.70	3.3	26,863	0.01%
2022/11/17	3.2	23.73	0	0.00	23.75	3.2	26,730	0.01%
2022/11/16	27.1	24.02	0	0.00	24.00	27.1	26,587	0.10%
2022/11/15	2	24.03	0	0.00	24.20	2	26,305	0.01%
2022/11/14	4.1	23.95	0	0.00	24.05	4.1	25,900	0.02%
2022/11/11	100	23.90	1.2	23.92	24.00	98.8	25,449	0.39%
2022/11/10	3.1	23.30	0.8	23.35	23.20	2.3	24,852	0.01%
2022/11/09	7.2	23.41	6	23.40	23.45	1.2	24,785	0.00%
2022/11/08	3.1	23.44	0	0.00	23.50	3.1	24,490	0.01%
2022/11/07	16	23.13	14	23.25	23.50	2	24,427	0.01%
2022/11/04	0.1	22.96	0	0.00	23.05	0.1	24,457	0.00%
2022/11/03	3.1	23.07	1	23.10	23.05	2.1	24,429	0.01%
2022/11/02	21.1	23.30	0	0.00	23.25	21.1	24,583	0.09%
2022/11/01	0	23.55	1	23.45	23.40	-1	24,560	0.00%
2022/10/31	15	23.42	0	0.00	23.20	15	24,549	0.06%
2022/10/28	15.3	23.30	1	23.15	23.15	14.3	24,458	0.06%
2022/10/27	3.2	23.29	1	23.10	23.10	2.2	24,668	0.01%
2022/10/26	3	23.28	0	23.35	23.20	3	24,592	0.01%
2022/10/25	53.7	22.61	0	0.00	22.80	53.7	24,368	0.22%
2022/10/24	10.3	22.94	0	0.00	22.85	10.3	24,346	0.04%
2022/10/21	30.2	22.84	2	23.05	22.95	28.2	24,367	0.12%
2022/10/20	1.6	22.20	3.3	22.44	22.55	-1.7	24,420	-0.01%
2022/10/19	47.7	22.89	53	22.64	22.50	-5.3	24,148	-0.02%
2022/10/18	12.1	22.93	79	23.00	23.00	-66.9	24,006	-0.28%
2022/10/17	3.2	23.15	10	23.22	23.10	-6.9	23,675	-0.03%
2022/10/14	24.5	23.67	1.4	23.68	23.55	23.1	23,619	0.10%
2022/10/13	63.2	23.71	107.8	23.57	23.75	-44.6	23,349	-0.19%	大賣/
2022/10/12	12	24.33	3	24.43	24.60	9	22,797	0.04%
2022/10/11	79.5	24.52	176.1	24.83	24.40	-96.7	22,867	-0.42%	大賣/
2022/10/07	12	25.32	0	0.00	25.30	12	22,305	0.05%
2022/10/06	65	25.23	3	25.27	25.45	62	22,453	0.28%
2022/10/05	10.9	25.31	6	25.28	25.25	4.9	22,312	0.02%
2022/10/04	10	25.37	0	0.00	25.30	10	22,603	0.04%
2022/10/03	4.5	25.46	26	25.43	25.35	-21.5	23,041	-0.09%
2022/09/30	16.9	25.90	7.6	25.95	25.75	9.3	22,887	0.04%
2022/09/29	7.3	25.99	12.9	25.95	26.10	-5.6	22,759	-0.02%
2022/09/28	3.2	26.09	36.3	26.10	26.10	-33.1	22,658	-0.15%
2022/09/27	7.5	26.19	0	0.00	26.15	7.5	22,376	0.03%
2022/09/26	7	26.50	13	26.47	26.35	-6	22,217	-0.03%
2022/09/23	34.2	26.80	0	0.00	26.75	34.2	22,276	0.15%
2022/09/22	187.8	26.84	1	26.80	26.80	186.8	22,245	0.84%	大買/鉅額交易
2022/09/21	10.1	27.28	0	27.45	27.30	10.1	21,945	0.05%
2022/09/20	5.7	27.41	3.6	27.42	27.40	2.1	21,898	0.01%
2022/09/19	4	27.45	2	27.50	27.40	2	21,916	0.01%
2022/09/16	6.2	27.47	1.2	27.39	27.40	4.9	21,998	0.02%
2022/09/15	1.3	27.43	6	27.55	27.55	-4.7	21,723	-0.02%
2022/09/14	9.1	27.52	0	27.60	27.40	9.1	21,826	0.04%
2022/09/13	0	0.00	4.1	27.85	27.75	-4.1	21,825	-0.02%
2022/09/12	2	27.63	12.9	27.65	27.75	-10.9	21,909	-0.05%
2022/09/08	21.3	27.41	0	0.00	27.50	21.3	22,215	0.10%
2022/09/07	15.5	27.40	0	0.00	27.30	15.5	22,493	0.07%
2022/09/06	0.3	27.80	3.4	27.67	27.80	-3.2	22,502	-0.01%
2022/09/05	14.5	27.54	1	27.55	27.55	13.5	22,607	0.06%
2022/09/02	46.8	27.66	4	27.63	27.60	42.8	22,677	0.19%
2022/09/01	19.6	27.70	20	27.70	27.65	-0.4	22,680	0.00%
2022/08/31	12.2	27.87	3.1	27.84	28.20	9.1	22,507	0.04%
2022/08/30	3.1	27.69	1	27.65	27.65	2.1	22,279	0.01%
2022/08/29	0	27.85	0	0.00	27.70	0	22,262	0.00%
2022/08/26	10	28.00	0	0.00	28.00	10	22,205	0.05%
2022/08/25	11.1	27.80	7	27.94	27.80	4.1	22,389	0.02%
2022/08/24	13	27.66	0	0.00	27.65	13	22,660	0.06%
2022/08/23	7	27.54	5	27.60	27.55	2	23,486	0.01%
2022/08/22	33.4	27.85	105	27.92	27.80	-71.6	23,625	-0.30%	大賣/
2022/08/19	2	28.08	0	0.00	28.05	2	23,772	0.01%
2022/08/18	1.2	28.19	10	28.00	28.05	-8.8	24,571	-0.04%
2022/08/17	3	28.15	7	28.22	28.25	-4	24,592	-0.02%
2022/08/16	0	28.30	0	0.00	28.30	0	24,579	0.00%
2022/08/15	2	28.40	2	28.40	28.35	0	24,915	0.00%
2022/08/12	19.6	28.40	19	28.44	28.45	0.6	25,136	0.00%
2022/08/11	1.3	28.27	3	28.50	28.50	-1.8	25,489	-0.01%
2022/08/10	24.1	28.17	26.8	28.20	28.15	-2.7	25,919	-0.01%
2022/08/09	14.9	28.03	82	27.91	28.10	-67.2	26,201	-0.26%
2022/08/08	20	27.53	62	27.45	27.60	-42	26,293	-0.16%
2022/08/05	0.2	27.60	0	0.00	27.55	0.2	26,864	0.00%
2022/08/04	0.3	27.27	0	0.00	27.30	0.3	27,340	0.00%
2022/08/03	16.5	27.01	11	27.19	27.20	5.5	27,583	0.02%
2022/08/02	11	27.05	0	0.00	27.35	11	28,013	0.04%
2022/08/01	14.1	27.22	9	27.32	27.20	5.1	28,162	0.02%
2022/07/29	34	27.49	12	27.40	27.50	22	28,435	0.08%
2022/07/28	70.4	27.39	7	27.56	27.65	63.3	28,289	0.22%
2022/07/27	9.2	29.21	13.9	29.25	29.35	-4.7	28,025	-0.02%
2022/07/26	7.1	29.16	6	29.29	29.20	1.1	27,904	0.00%
2022/07/25	1	29.35	13	29.24	29.15	-12.1	27,790	-0.04%
2022/07/22	1	28.95	22	28.88	29.05	-21	27,909	-0.08%
2022/07/21	7	28.45	22	28.23	28.45	-15	27,922	-0.05%
2022/07/20	20	28.20	0	0.00	27.85	20	27,933	0.07%
2022/07/19	2	27.90	0.6	27.80	27.85	1.5	27,927	0.01%
2022/07/18	8.5	27.94	69	27.78	28.00	-60.5	28,027	-0.22%
2022/07/15	7	27.14	12	27.14	27.20	-5	27,870	-0.02%
2022/07/14	0	0.00	8	27.27	27.40	-8	27,967	-0.03%
2022/07/13	1	27.10	10	27.20	27.10	-9	27,947	-0.03%
2022/07/12	32.6	26.51	127.5	26.62	26.50	-94.9	28,125	-0.34%	大賣/
2022/07/11	42.3	27.20	10.1	27.13	27.05	32.2	27,990	0.12%
2022/07/08	3.8	28.48	0	0.00	28.30	3.8	28,352	0.01%
2022/07/07	17.4	28.46	0	0.00	28.60	17.4	28,510	0.06%
2022/07/06	21.4	28.74	0	0.00	28.60	21.4	28,719	0.07%
2022/07/05	5.1	29.20	0	0.00	29.05	5.1	29,133	0.02%
2022/07/04	49	29.18	3	29.35	28.95	46	29,590	0.16%
2022/07/01	5.6	29.01	31	29.20	29.10	-25.4	30,456	-0.08%
2022/06/30	12	29.06	0	0.00	29.00	12	30,507	0.04%
2022/06/29	11	29.50	5	29.70	29.40	6	30,565	0.02%
2022/06/28	1	29.55	0.9	29.65	29.70	0.1	30,665	0.00%
2022/06/27	0	0.00	5	29.90	29.70	-5	30,904	-0.02%
2022/06/24	1.5	29.55	10	29.63	29.65	-8.5	31,025	-0.03%
2022/06/23	0	0.00	7	29.28	29.40	-7	31,097	-0.02%
2022/06/22	23.1	29.10	2	29.05	28.95	21.1	30,976	0.07%
2022/06/21	5.1	29.23	10	29.53	29.50	-4.9	30,840	-0.02%
2022/06/20	1	29.00	18.1	29.38	29.00	-17.1	30,838	-0.06%
2022/06/17	56.1	29.04	13	29.30	29.10	43.1	30,830	0.14%
2022/06/16	1	29.60	71	29.63	29.50	-70	30,482	-0.23%
2022/06/15	4.3	29.21	1	29.15	29.15	3.3	30,603	0.01%
2022/06/14	3	29.15	4	29.19	29.45	-1	30,745	0.00%
2022/06/13	3.4	28.91	0	0.00	28.90	3.4	30,810	0.01%
2022/06/10	6.1	29.26	50	29.10	29.15	-44	30,665	-0.14%
2022/06/09	17.1	29.21	3	29.25	29.15	14.1	30,719	0.05%
2022/06/08	2	29.40	4.1	29.57	29.50	-2.1	30,664	-0.01%
2022/06/07	11	29.30	11	29.35	29.35	0	30,891	0.00%
2022/06/06	6	29.50	1	29.40	29.60	5	31,008	0.02%
2022/06/02	27.1	29.62	0	0.00	29.55	27.1	31,306	0.09%
2022/06/01	32.2	30.04	23.5	29.84	29.80	8.6	31,558	0.03%
2022/05/31	22	29.78	110	30.54	30.60	-88	31,353	-0.28%	大賣/
2022/05/30	3	29.62	1	29.90	30.05	2	30,566	0.01%
2022/05/27	0.8	29.22	1	28.96	29.40	-0.3	30,477	0.00%
2022/05/26	46.2	28.90	5	28.80	28.80	41.2	30,519	0.14%
2022/05/25	2.2	29.48	0.1	29.70	29.55	2.2	30,243	0.01%
2022/05/24	3.1	29.70	0.1	29.60	29.45	3	30,635	0.01%
2022/05/23	4.1	28.91	2.1	29.55	29.45	2	30,589	0.01%
2022/05/20	31	28.92	1.1	28.90	28.90	30	30,556	0.10%
2022/05/19	17.2	28.79	0.1	28.85	28.75	17.1	30,358	0.06%
2022/05/18	7	28.80	3.2	29.49	29.60	3.8	29,968	0.01%
2022/05/17	36.2	28.73	0	0.00	28.60	36.2	29,719	0.12%
2022/05/16	25.3	29.03	16	29.13	29.10	9.3	29,628	0.03%
2022/05/13	20.3	29.20	7	29.45	29.45	13.3	29,513	0.04%
2022/05/12	120.5	29.56	9	29.97	29.50	111.5	29,045	0.38%	大買/鉅額交易
2022/05/11	4.1	30.48	0	0.00	30.65	4.1	28,676	0.01%
2022/05/10	10.2	30.11	69	29.57	30.35	-58.8	28,560	-0.21%
2022/05/09	14.7	30.89	30	30.94	30.70	-15.3	28,178	-0.05%
2022/05/06	9.2	31.52	0	0.00	31.80	9.2	28,159	0.03%
2022/05/05	13.5	32.19	0.7	32.10	32.10	12.7	28,325	0.04%
2022/05/04	28.9	32.44	7	32.41	32.40	21.9	28,119	0.08%
2022/05/03	5	32.93	21	32.75	32.70	-16	28,203	-0.06%
2022/04/29	2.1	33.75	0	33.65	33.85	2.1	27,989	0.01%
2022/04/28	2.1	32.97	5	33.00	33.30	-2.9	27,975	-0.01%
2022/04/27	5.7	33.05	0	0.00	33.20	5.7	27,580	0.02%
2022/04/26	10	33.35	4	33.30	33.45	6	27,301	0.02%
2022/04/25	4.4	32.37	0	0.00	32.45	4.4	26,959	0.02%
2022/04/22	0	0.00	0.2	32.25	33.00	-0.2	26,784	0.00%
2022/04/21	7	32.17	10	32.50	32.20	-3	26,673	-0.01%
2022/04/20	36	31.96	0	0.00	32.50	36	26,892	0.13%
2022/04/19	102.1	32.27	11	32.43	32.15	91.1	26,908	0.34%	大買/
2022/04/18	182.1	32.88	82	32.66	32.20	100.1	26,963	0.37%	大買/
2022/04/15	67.6	33.22	6.1	33.36	33.30	61.5	26,415	0.23%
2022/04/14	89.6	33.95	110.2	33.35	33.35	-20.6	26,342	-0.08%	大賣/
2022/04/13	10.3	35.15	5.4	35.16	35.25	4.8	25,645	0.02%
2022/04/12	52.1	35.01	1	35.10	35.15	51.1	25,441	0.20%
2022/04/11	16.5	35.14	12.1	35.10	35.35	4.4	25,024	0.02%
2022/04/08	7	34.73	2.8	34.58	34.85	4.2	24,284	0.02%
2022/04/07	5.1	34.22	40.2	34.31	33.75	-35.1	23,842	-0.15%
2022/04/06	2	33.85	1.1	33.79	34.05	0.9	22,977	0.00%
2022/04/01	2.1	32.85	4.8	33.00	33.00	-2.8	22,610	-0.01%
2022/03/31	11.1	33.10	9	33.06	33.05	2.1	22,363	0.01%
2022/03/30	2	32.85	25.1	32.73	32.85	-23.1	22,078	-0.10%
2022/03/29	1.2	32.16	1	32.40	32.30	0.2	21,769	0.00%
2022/03/28	11	31.95	8.5	31.98	32.10	2.5	21,517	0.01%
2022/03/25	0.6	31.75	5	31.79	31.80	-4.4	21,349	-0.02%
2022/03/24	0.5	31.72	1.1	31.70	31.80	-0.6	21,255	0.00%
2022/03/23	5.1	31.65	3	31.63	31.70	2.1	21,237	0.01%
2022/03/22	5.1	31.23	0.1	31.15	31.40	5	20,979	0.02%
2022/03/21	0.5	31.19	3	31.20	31.15	-2.5	20,700	-0.01%
2022/03/18	4	31.00	4	31.20	31.05	0	20,610	0.00%
2022/03/17	1.3	31.16	2	31.20	30.90	-0.8	20,246	0.00%
2022/03/16	0	0.00	1.2	30.50	30.50	-1.2	19,838	-0.01%
2022/03/15	0	0.00	9.1	29.98	30.10	-9.1	19,599	-0.05%
2022/03/14	0	0.00	35	30.00	30.05	-35	19,488	-0.18%
2022/03/11	5	29.86	47	29.90	29.95	-42	19,522	-0.22%
2022/03/10	2	29.75	0	29.80	29.90	2	19,461	0.01%
2022/03/09	20	29.00	1	29.40	28.80	19	19,237	0.10%
2022/03/08	22.1	28.88	2	28.85	28.95	20.1	19,069	0.11%
2022/03/07	40.1	29.09	0	0.00	29.20	40.1	18,755	0.21%
2022/03/04	34.2	29.68	0	0.00	29.70	34.2	18,877	0.18%
2022/03/03	162.1	29.85	0.2	30.00	29.95	161.8	18,961	0.85%	大買/鉅額交易
2022/03/02	5	29.78	1.4	29.90	29.90	3.6	19,008	0.02%
2022/03/01	4	29.58	1	30.00	29.80	3	18,859	0.02%
2022/02/25	2.5	29.37	0	0.00	29.45	2.5	19,000	0.01%
2022/02/24	8.4	29.56	4	29.41	29.60	4.4	18,467	0.02%
2022/02/23	1	30.00	2.2	30.00	30.00	-1.2	18,052	-0.01%
2022/02/22	9	29.91	8.2	29.81	30.00	0.8	18,132	0.00%
2022/02/21	3.2	30.18	1.2	30.21	30.20	2	17,846	0.01%
2022/02/18	3	30.33	1	30.40	30.35	2	17,825	0.01%
2022/02/17	32.3	30.62	0	0.00	30.50	32.3	17,913	0.18%
2022/02/16	3.3	30.61	1	30.70	30.65	2.3	17,857	0.01%
2022/02/15	4.2	30.32	2.1	30.35	30.25	2	17,736	0.01%
2022/02/14	32	30.20	2	30.15	30.35	30	18,057	0.17%
2022/02/11	0.2	30.25	0	0.00	30.40	0.2	18,304	0.00%
2022/02/10	2	30.18	7	30.27	30.30	-5	18,248	-0.03%
2022/02/09	2.1	30.18	2.1	30.30	30.35	0	18,159	0.00%
2022/02/08	0	30.20	1	30.00	30.10	-1	17,802	-0.01%
2022/02/07	1.1	29.60	11.2	29.75	29.95	-10.1	17,460	-0.06%
2022/01/26	6.1	28.92	6	28.90	29.00	0.1	16,923	0.00%
2022/01/25	11	28.50	10	28.53	28.85	1	16,852	0.01%
2022/01/24	1	28.80	51.8	28.41	28.85	-50.8	16,611	-0.31%
2022/01/21	0.1	28.81	2	28.70	28.85	-1.9	16,652	-0.01%
2022/01/19	2	29.00	2	29.10	29.00	0	16,539	0.00%
2022/01/18	13.1	29.14	4	29.18	29.20	9.1	16,580	0.05%
2022/01/17	3	29.18	11.3	29.19	29.20	-8.3	16,515	-0.05%
2022/01/14	1.1	29.40	7.1	29.62	29.50	-6	16,375	-0.04%
2022/01/13	4	29.75	9.4	29.68	29.90	-5.4	16,353	-0.03%
2022/01/12	0	0.00	6	29.28	29.40	-6	16,038	-0.04%
2022/01/11	1.4	29.09	16	29.21	29.30	-14.7	15,830	-0.09%
2022/01/10	3	28.87	1	28.95	28.95	2	15,589	0.01%
2022/01/07	20	28.95	2	28.80	28.95	18	15,599	0.12%
2022/01/06	0	0.00	20.1	28.40	28.55	-20.1	15,267	-0.13%
2022/01/05	20	28.12	4.3	28.18	28.20	15.7	14,964	0.11%
2022/01/04	1	28.00	0	0.00	28.10	1	15,078	0.01%
2022/01/03	6	28.12	3.3	28.15	28.00	2.7	15,109	0.02%
2021/12/30	4	28.10	3	28.10	28.05	1	15,184	0.01%
2021/12/29	0.1	28.00	2.3	28.06	28.05	-2.2	15,235	-0.01%
2021/12/28	0	0.00	1.2	27.99	28.00	-1.2	15,216	-0.01%
2021/12/27	0	0.00	24	27.95	27.95	-24	15,232	-0.16%
2021/12/24	0.1	27.90	5	27.92	27.95	-4.9	15,526	-0.03%
2021/12/23	0.8	27.90	3	27.90	27.90	-2.2	15,713	-0.01%
2021/12/22	0.8	27.90	1.2	27.86	27.90	-0.4	15,935	0.00%
2021/12/21	0.1	27.95	1	27.95	27.95	-1	15,970	-0.01%
2021/12/20	52.1	27.89	0	27.90	27.80	52.1	16,105	0.32%
2021/12/17	2.2	27.90	14	27.91	28.00	-11.8	16,162	-0.07%
2021/12/16	0.5	27.84	0	0.00	27.85	0.5	16,103	0.00%
2021/12/15	1	27.65	50	27.70	27.70	-49	16,649	-0.29%
2021/12/14	10.1	27.67	0	0.00	27.75	10.1	17,018	0.06%
2021/12/13	2	27.85	10	27.95	27.85	-8	17,039	-0.05%
2021/12/10	1	27.95	1	28.00	27.95	0	16,974	0.00%
2021/12/09	51	27.95	0	0.00	28.00	51	17,054	0.30%
2021/12/08	1.1	27.95	1	28.00	28.00	0.1	17,096	0.00%
2021/12/07	0.1	27.85	3	28.00	28.00	-2.9	17,150	-0.02%
2021/12/06	3	27.75	31	27.85	27.90	-28	17,161	-0.16%
2021/12/03	9	27.86	1	27.90	27.85	8	17,375	0.05%
2021/12/02	2	27.60	0	0.00	27.70	2	17,391	0.01%
2021/12/01	0	0.00	3.1	27.29	27.55	-3.1	17,536	-0.02%
2021/11/30	2	27.20	0	0.00	26.95	2	17,713	0.01%
2021/11/29	31.3	27.20	3	27.35	27.20	28.3	17,555	0.16%
2021/11/26	7	27.61	0	0.00	27.60	7	18,159	0.04%
2021/11/25	0.1	27.80	0	0.00	27.90	0.1	19,582	0.00%
2021/11/24	3	27.95	26	27.95	28.00	-23	20,638	-0.11%
2021/11/23	2	27.35	3	27.35	27.40	-1	21,097	0.00%
2021/11/22	11.3	27.31	1	27.30	27.50	10.3	21,440	0.05%
2021/11/19	2.7	27.73	10	27.85	27.65	-7.3	21,606	-0.03%
2021/11/18	2.7	27.89	5.1	27.91	27.95	-2.4	22,181	-0.01%
2021/11/17	22	27.85	12.7	27.90	27.95	9.3	22,368	0.04%
2021/11/16	0.1	27.80	45.1	27.90	27.90	-45	22,525	-0.20%
2021/11/15	41	27.60	7.1	27.81	27.95	33.9	22,819	0.15%
2021/11/12	5.1	27.53	13.2	27.59	27.60	-8.1	22,868	-0.04%
2021/11/11	0.4	27.50	2.2	27.67	27.75	-1.8	23,019	-0.01%
2021/11/10	1.1	27.35	32.1	27.30	27.35	-31	22,766	-0.14%
2021/11/09	0	0.00	1	27.00	27.00	-1	22,490	0.00%
2021/11/08	20	26.80	9	26.86	26.90	11	22,524	0.05%
2021/11/05	0	0.00	1	26.80	26.80	-1	22,508	0.00%
2021/11/03	0	26.65	0.2	26.70	26.70	-0.2	22,821	0.00%
2021/11/02	0	0.00	1	26.70	26.70	-1	22,957	0.00%
2021/11/01	0	0.00	2	26.80	26.65	-2	23,062	-0.01%
2021/10/29	2.1	26.41	17	26.50	26.55	-14.9	23,108	-0.06%
2021/10/28	6.6	26.64	0	0.00	26.60	6.6	22,959	0.03%
2021/10/27	0	26.65	16.1	26.75	26.75	-16	23,112	-0.07%
2021/10/26	0	0.00	6.1	26.56	26.65	-6.1	23,197	-0.03%
2021/10/25	0.3	26.45	0	0.00	26.35	0.3	23,185	0.00%
2021/10/22	0.1	26.40	1	26.50	26.45	-1	23,368	0.00%
2021/10/21	0	0.00	75	26.40	26.50	-75	23,477	-0.32%
2021/10/20	1.1	26.20	24	26.26	26.30	-23	23,426	-0.10%
2021/10/19	5	26.20	0	0.00	26.25	5	23,572	0.02%
2021/10/18	5.1	26.25	0	26.25	26.20	5.1	23,748	0.02%
2021/10/15	1.1	26.10	0.1	26.20	26.20	1	23,849	0.00%
2021/10/13	0.1	26.15	0	0.00	26.15	0.1	24,116	0.00%
2021/10/12	0.1	26.08	42	26.05	26.15	-41.9	24,346	-0.17%
2021/10/08	1	26.05	0	0.00	26.00	1	24,156	0.00%
2021/10/07	1.7	26.23	4.1	26.22	26.25	-2.4	24,320	-0.01%
2021/10/06	2.1	25.93	0	0.00	26.05	2.1	24,491	0.01%
2021/10/05	3.3	25.92	15	25.95	25.90	-11.8	24,529	-0.05%
2021/10/04	8.1	26.01	5.3	26.05	26.00	2.8	24,580	0.01%
2021/10/01	9.4	26.03	0.5	26.20	26.10	8.8	24,614	0.04%
2021/09/30	1.2	26.17	3.2	26.21	26.30	-2	24,461	-0.01%
2021/09/29	6.2	26.17	0.2	26.35	26.35	6	24,349	0.02%
2021/09/28	32	26.35	0	0.00	26.40	32	24,262	0.13%
2021/09/27	0	26.45	3.1	26.42	26.40	-3	24,322	-0.01%
2021/09/24	12.1	26.37	4	26.29	26.30	8.1	24,287	0.03%
2021/09/23	30.1	26.05	0	0.00	26.25	30.1	24,375	0.12%
2021/09/22	37	25.87	20	25.90	25.90	17	24,477	0.07%
2021/09/17	0	26.40	7	26.25	26.25	-7	24,030	-0.03%
2021/09/16	0	0.00	38	26.29	26.35	-38	23,797	-0.16%
2021/09/14	0.2	26.36	8.2	26.37	26.35	-7.9	23,843	-0.03%
2021/09/13	0.2	26.33	0	0.00	26.30	0.2	23,811	0.00%
2021/09/10	1.1	26.23	2	26.15	26.30	-0.9	23,932	0.00%
2021/09/09	0.6	26.37	0	0.00	26.25	0.6	24,207	0.00%
2021/09/08	2.1	26.18	2	26.15	26.25	0.1	24,179	0.00%
2021/09/07	1	26.20	1.2	26.23	26.25	-0.2	24,088	0.00%
2021/09/06	1	26.30	37	26.24	26.25	-36	23,993	-0.15%
2021/09/03	14	26.19	1	26.25	26.30	13	23,818	0.05%
2021/09/02	0.2	26.20	0	0.00	26.25	0.2	23,598	0.00%
2021/09/01	26.1	26.05	30.4	26.05	26.05	-4.3	23,230	-0.02%
2021/08/31	59.4	26.05	66	26.12	26.60	-6.6	22,507	-0.03%
2021/08/30	14	27.84	175	27.81	27.85	-161	20,942	-0.77%	大賣/鉅額交易
2021/08/27	10.1	27.67	179.4	27.60	27.70	-169.4	19,846	-0.85%	大賣/鉅額交易
2021/08/26	11	27.34	1	27.35	27.40	10	19,041	0.05%
2021/08/25	2.5	27.32	62	27.30	27.35	-59.5	18,798	-0.32%
2021/08/24	1	27.20	73.1	26.99	27.30	-72.1	18,566	-0.39%
2021/08/23	1	26.90	0	0.00	26.90	1	17,996	0.01%
2021/08/20	0.1	26.95	0	0.00	26.85	0.1	17,928	0.00%
2021/08/19	2.1	26.81	1	26.90	26.95	1.1	18,302	0.01%
2021/08/18	30.1	26.90	13	26.93	27.00	17.1	17,916	0.10%
2021/08/17	12	26.79	195.7	26.70	26.95	-183.7	17,749	-1.03%	大賣/鉅額交易
2021/08/16	20.1	26.75	28	26.71	26.70	-7.9	17,505	-0.05%
2021/08/13	1	26.90	4	26.93	26.95	-3	17,345	-0.02%
2021/08/12	0	0.00	10	26.97	27.00	-10	17,308	-0.06%
2021/08/11	0	0.00	0.2	26.90	27.00	-0.2	17,244	0.00%
2021/08/10	1	26.95	20	26.95	27.00	-19	17,443	-0.11%
2021/08/09	0	0.00	3	26.88	26.90	-3	18,082	-0.02%
2021/08/06	0	0.00	9	26.90	26.85	-9	18,103	-0.05%
2021/08/05	0	0.00	1.2	26.91	26.90	-1.2	18,629	-0.01%
2021/08/04	0	26.85	0	0.00	26.90	0	20,131	0.00%
2021/08/02	7	26.76	47.5	26.78	26.90	-40.5	20,712	-0.20%
2021/07/30	2.1	26.55	31	26.62	26.50	-29	20,574	-0.14%
2021/07/29	30	26.55	40	26.58	26.60	-10	20,545	-0.05%
2021/07/28	5.1	26.30	18	26.49	26.50	-13	20,655	-0.06%
2021/07/26	13.2	26.52	2	26.55	26.50	11.2	21,430	0.05%
2021/07/23	0	0.00	22	26.53	26.60	-22	21,524	-0.10%
2021/07/22	0	0.00	13	26.42	26.45	-13	21,421	-0.06%
2021/07/21	0	0.00	3.1	26.30	26.35	-3.1	21,320	-0.01%
2021/07/20	20	26.40	0	0.00	26.40	20	21,381	0.09%
2021/07/19	8	26.33	50.1	26.40	26.40	-42.1	21,433	-0.20%
2021/07/16	1.6	26.37	6.7	26.39	26.50	-5.1	21,724	-0.02%
2021/07/15	14.2	26.35	1	26.35	26.35	13.2	21,674	0.06%
2021/07/14	1.1	26.25	7	26.27	26.30	-5.9	21,797	-0.03%
2021/07/13	20	26.25	3.5	26.24	26.25	16.5	21,942	0.08%
2021/07/12	13	26.30	0	0.00	26.25	13	22,083	0.06%
2021/07/09	1	26.10	0	0.00	26.20	1	22,478	0.00%
2021/07/08	50	26.15	1	26.15	26.20	49	22,743	0.22%
2021/07/07	30.3	26.10	1	26.05	26.15	29.3	22,891	0.13%
2021/07/06	30.3	26.08	6	26.13	26.15	24.3	23,074	0.11%
2021/07/05	1.3	26.01	6.5	26.05	26.05	-5.2	23,161	-0.02%
2021/07/02	0.2	26.00	0	0.00	26.00	0.2	23,201	0.00%
2021/07/01	3.1	26.07	1	26.15	26.00	2.1	23,204	0.01%
2021/06/30	0	0.00	22	26.16	26.30	-22	23,240	-0.09%
2021/06/29	1	26.05	0.2	26.10	26.15	0.8	23,187	0.00%
2021/06/28	12	26.25	9.2	26.24	26.25	2.9	23,308	0.01%
2021/06/25	0.2	26.10	66.5	26.13	26.15	-66.3	23,499	-0.28%
2021/06/24	0.2	25.95	3	25.95	25.95	-2.8	23,579	-0.01%
2021/06/23	0	0.00	5	25.72	25.90	-5	23,683	-0.02%
2021/06/22	11	25.50	8	25.49	25.40	3	23,735	0.01%
2021/06/21	8.2	25.41	10	25.45	25.45	-1.9	23,739	-0.01%
2021/06/18	101.9	25.54	0	0.00	25.50	101.9	23,754	0.43%	大買/鉅額交易
2021/06/17	1	25.45	0	0.00	25.65	1	23,584	0.00%
2021/06/16	178	25.64	1	25.65	25.60	177	23,962	0.74%	大買/鉅額交易
2021/06/15	3	25.72	10	25.75	25.75	-7	23,927	-0.03%
2021/06/11	10	25.85	8	25.80	25.80	2	24,103	0.01%
2021/06/10	2	25.75	0	0.00	25.85	2	24,358	0.01%
2021/06/09	9.4	25.75	1	25.75	25.70	8.4	24,614	0.03%
2021/06/08	10	25.85	2	25.80	25.95	8	24,734	0.03%
2021/06/07	1	25.85	1	25.80	25.90	0	25,064	0.00%
2021/06/04	0	0.00	8.5	25.85	25.95	-8.5	25,575	-0.03%
2021/06/03	2	26.00	0	0.00	25.95	2	26,131	0.01%
2021/06/02	3.5	25.92	20	26.00	26.00	-16.5	26,310	-0.06%
2021/06/01	0	0.00	15	25.58	25.90	-15	26,357	-0.06%
2021/05/31	22	25.57	9.5	25.57	25.55	12.5	26,612	0.05%
2021/05/28	27.6	25.44	4.2	25.45	25.40	23.4	26,718	0.09%
2021/05/27	4	25.34	1	25.30	25.30	3	26,841	0.01%
2021/05/26	10.3	25.45	1	25.50	25.55	9.3	27,010	0.03%
2021/05/25	5	25.38	16	25.43	25.40	-11	27,379	-0.04%
2021/05/24	0	0.00	1	25.30	25.25	-1	27,482	0.00%
2021/05/21	2	25.50	0.1	25.45	25.45	1.9	27,796	0.01%
2021/05/20	4.2	25.21	3	25.30	25.25	1.2	27,902	0.00%
2021/05/19	7.1	25.45	0	0.00	25.40	7.1	27,954	0.03%
2021/05/18	6	25.48	1	25.35	25.60	5	28,091	0.02%
2021/05/17	10.2	24.86	5	24.85	24.95	5.2	28,481	0.02%
2021/05/14	1	25.50	1	25.50	25.55	0	27,862	0.00%
2021/05/13	13.6	25.28	5	25.22	25.35	8.6	27,860	0.03%
2021/05/12	47.1	25.32	56	25.19	25.40	-8.9	27,438	-0.03%
2021/05/11	28.8	26.46	3	26.43	26.25	25.8	26,033	0.10%
2021/05/10	26	26.80	22	26.79	26.80	4	25,839	0.02%
2021/05/07	2	26.65	34	26.55	26.65	-32	26,540	-0.12%
2021/05/06	24	26.50	7.1	26.53	26.60	16.9	26,979	0.06%
2021/05/05	5	26.13	3	26.33	26.30	2	27,096	0.01%
2021/05/04	37.3	26.11	4.1	26.22	26.25	33.2	27,266	0.12%
2021/05/03	9.8	26.68	3	26.67	26.60	6.8	26,904	0.03%
2021/04/29	5	26.80	20	26.83	26.95	-15	27,035	-0.06%
2021/04/28	1	26.90	7	26.86	26.95	-6	27,148	-0.02%
2021/04/27	5.2	26.91	12	26.88	27.00	-6.8	27,701	-0.02%
2021/04/26	0	0.00	85	26.97	27.00	-85	27,763	-0.31%
2021/04/23	5	26.64	1.1	26.66	26.80	3.9	27,879	0.01%
2021/04/22	12.1	26.87	5.2	26.87	26.85	6.9	27,868	0.02%
2021/04/21	8	27.05	14	27.05	27.00	-6	27,647	-0.02%
2021/04/20	5	27.15	24	27.11	27.20	-19	27,540	-0.07%
2021/04/19	10	27.04	24.2	27.18	27.25	-14.2	27,496	-0.05%
2021/04/16	21	26.79	17	26.86	26.95	4	27,294	0.01%
2021/04/15	30	26.81	35.3	26.85	26.90	-5.3	27,286	-0.02%
2021/04/14	27	26.30	4	26.31	26.35	23	26,924	0.09%
2021/04/13	50	26.24	8	26.26	26.25	42	26,728	0.16%
2021/04/12	9	26.10	10	26.15	26.20	-1	26,557	0.00%
2021/04/09	6.1	26.16	30	26.20	26.15	-23.9	26,466	-0.09%
2021/04/08	2.5	26.15	0	0.00	26.20	2.5	26,487	0.01%
2021/04/07	4	26.15	18	26.13	26.15	-14	26,720	-0.05%
2021/04/06	1.8	26.12	4	26.10	26.10	-2.2	26,731	-0.01%
2021/04/01	3.1	26.08	18	26.10	26.10	-15	26,703	-0.06%
2021/03/31	42.1	26.15	20	26.15	26.10	22.1	26,666	0.08%
2021/03/30	29.1	26.13	4	26.15	26.20	25.1	26,416	0.09%
2021/03/29	4.3	26.22	0	0.00	26.20	4.3	26,210	0.02%
2021/03/26	2	26.05	13	26.12	26.20	-11	26,057	-0.04%
2021/03/25	4	26.00	2	26.00	26.05	2	25,970	0.01%
2021/03/24	9	25.97	11.1	26.00	26.00	-2.1	25,933	-0.01%
2021/03/23	2.3	26.00	2	25.95	25.90	0.3	26,008	0.00%
2021/03/22	17.1	26.02	3.7	26.00	25.95	13.4	25,951	0.05%
2021/03/19	7.1	25.92	4	25.95	26.05	3.1	26,046	0.01%
2021/03/18	1.1	26.15	18	26.05	26.10	-17	25,737	-0.07%
2021/03/17	10.1	26.00	1	26.15	26.00	9.1	25,731	0.04%
2021/03/16	15	26.15	1	26.20	26.20	14	25,656	0.05%
2021/03/15	12.1	26.10	4	26.03	26.10	8.1	25,622	0.03%
2021/03/12	1	25.90	0	0.00	25.95	1	25,843	0.00%
2021/03/11	4.8	26.03	2	26.03	25.90	2.8	25,925	0.01%
2021/03/10	3	25.98	113	26.01	26.00	-110	25,775	-0.43%	大賣/鉅額交易
2021/03/09	11	25.47	42.9	25.53	25.70	-31.9	25,339	-0.13%
2021/03/08	2	25.15	0	0.00	25.15	2	25,064	0.01%
2021/03/05	8	25.06	0	0.00	25.05	8	25,058	0.03%
2021/03/04	14	25.09	0	0.00	25.10	14	25,593	0.05%
2021/03/03	2	25.23	0	0.00	25.25	2	25,461	0.01%
2021/03/02	6	25.35	19.2	25.41	25.15	-13.2	25,283	-0.05%
2021/02/26	30	25.31	6	25.31	25.25	24	25,295	0.09%
2021/02/25	2.3	25.59	2.2	25.60	25.75	0.1	24,685	0.00%
2021/02/24	4	25.39	6	25.45	25.35	-2	24,484	-0.01%
2021/02/23	53.5	25.11	29	25.05	25.25	24.5	24,729	0.10%
2021/02/22	4	24.86	16	24.96	24.85	-12	24,809	-0.05%
2021/02/19	2	24.75	4	24.80	24.90	-2	25,091	-0.01%
2021/02/18	2.1	24.90	0.2	25.00	24.90	1.9	25,108	0.01%
2021/02/17	8.4	24.65	15.2	24.64	24.70	-6.8	25,169	-0.03%
2021/02/05	3	24.10	1	24.10	24.10	2	24,668	0.01%
2021/02/04	2.7	23.95	0	0.00	24.00	2.7	24,738	0.01%
2021/02/03	4.5	24.01	0	0.00	23.95	4.5	25,528	0.02%
2021/02/02	7.1	24.10	5	24.05	24.10	2.1	25,657	0.01%
2021/02/01	16.3	23.84	1	24.00	23.90	15.3	25,792	0.06%
2021/01/29	57.6	23.94	0.2	24.00	23.60	57.4	25,749	0.22%
2021/01/28	9	24.02	13	24.05	24.00	-4	24,919	-0.02%
2021/01/27	1.1	24.30	0	0.00	24.20	1.1	24,495	0.00%
2021/01/26	16.5	24.13	11	24.10	24.10	5.5	24,330	0.02%
2021/01/25	20	24.17	6	24.17	24.25	14	24,011	0.06%
2021/01/22	11.2	24.32	2.3	24.34	24.30	8.9	24,061	0.04%
2021/01/21	1.3	24.52	1.1	24.55	24.50	0.2	23,998	0.00%
2021/01/20	20.1	24.70	21	24.60	24.55	-0.9	23,734	0.00%
2021/01/19	2.3	24.91	4.6	24.89	24.90	-2.3	23,204	-0.01%
2021/01/18	6.6	24.90	40.1	24.85	24.90	-33.5	23,246	-0.14%
2021/01/15	4.2	25.11	40	25.05	25.00	-35.8	23,093	-0.16%
2021/01/14	20	25.27	0.1	25.30	25.20	19.9	23,056	0.09%
2021/01/13	4	25.21	0.2	25.35	25.30	3.8	23,141	0.02%
2021/01/12	1	25.20	7.9	25.38	25.30	-6.9	23,295	-0.03%
2021/01/11	3	25.38	24	25.42	25.50	-21	23,462	-0.09%
2021/01/08	0.6	25.27	8.2	25.25	25.50	-7.6	23,573	-0.03%
2021/01/07	2	25.20	24	25.20	25.20	-22	23,465	-0.09%
2021/01/06	4.5	25.17	10.1	25.21	25.20	-5.6	23,392	-0.02%
2021/01/05	9	25.23	2	25.30	25.30	7	23,250	0.03%
2021/01/04	11.3	25.38	0	0.00	25.35	11.3	23,389	0.05%
2020/12/31	0	0.00	53	25.45	25.55	-53	23,478	-0.23%
2020/12/30	2	25.55	7	25.41	25.70	-5	23,358	-0.02%
2020/12/29	20	24.95	4	24.96	25.00	16	23,076	0.07%
2020/12/28	16.5	24.94	1	24.95	24.95	15.5	23,218	0.07%
2020/12/25	8	25.00	2.4	25.00	25.00	5.6	23,198	0.02%
2020/12/24	3.1	25.03	0	0.00	24.95	3.1	23,221	0.01%
2020/12/23	0.2	25.10	0	0.00	24.95	0.2	23,360	0.00%
2020/12/22	10	25.12	6	25.15	25.00	4	23,614	0.02%
2020/12/21	0	0.00	4.1	25.20	25.30	-4.1	24,413	-0.02%
2020/12/18	63	25.26	5.1	25.35	25.15	57.9	24,630	0.24%
2020/12/17	3	25.25	1	25.35	25.30	2	25,044	0.01%
2020/12/16	2	25.20	11.1	25.15	25.25	-9.1	25,276	-0.04%
2020/12/15	21.1	24.88	10	24.93	24.85	11.1	25,416	0.04%
2020/12/14	6.5	25.03	5	25.00	25.00	1.5	25,176	0.01%
2020/12/11	10.1	25.12	0	0.00	25.10	10.1	25,001	0.04%
2020/12/10	11	25.13	1.2	25.03	25.00	9.8	24,867	0.04%
2020/12/09	4	25.04	0	0.00	25.10	4	24,773	0.02%
2020/12/08	19.1	24.98	4.7	24.97	25.05	14.4	24,550	0.06%
2020/12/07	13	25.22	0	0.00	25.15	13	24,111	0.05%
2020/12/04	1.1	25.30	0	0.00	25.40	1.1	24,198	0.00%
2020/12/03	2	25.23	4	25.25	25.25	-2	24,136	-0.01%
2020/12/02	5.2	25.18	1	25.30	25.30	4.1	24,269	0.02%
2020/12/01	14.5	25.23	3	25.20	25.30	11.5	24,275	0.05%
2020/11/30	63	25.35	0	0.00	25.15	63	24,224	0.26%
2020/11/27	34.1	25.45	0	0.00	25.45	34.1	24,017	0.14%
2020/11/26	0	0.00	1	25.45	25.55	-1	24,056	0.00%
2020/11/25	40.4	25.51	6	25.49	25.40	34.4	24,236	0.14%
2020/11/24	1	25.55	2	25.60	25.75	-1	24,014	0.00%
2020/11/23	9.7	25.58	0	0.00	25.60	9.7	23,973	0.04%
2020/11/20	104.1	25.37	6	25.35	25.35	98.1	23,919	0.41%	大買/
2020/11/19	38.2	25.53	5.1	25.54	25.65	33.1	23,463	0.14%
2020/11/18	26.1	25.86	10	25.85	25.85	16.1	23,071	0.07%
2020/11/17	7.1	26.00	0	0.00	26.10	7.1	22,736	0.03%
2020/11/16	18.2	26.08	1.7	26.08	26.15	16.5	23,108	0.07%
2020/11/13	7	26.00	11	26.09	26.10	-4	23,188	-0.02%
2020/11/12	42	26.13	1	26.25	26.15	41	23,264	0.18%
2020/11/11	15	26.41	14.1	26.19	26.50	0.9	23,204	0.00%
2020/11/10	7	25.77	6	25.70	25.80	1	22,260	0.00%
2020/11/09	7.1	25.35	21	25.40	25.45	-14	21,970	-0.06%
2020/11/06	93.6	25.21	115	25.25	25.30	-21.4	21,709	-0.10%	大賣/
2020/11/05	1	25.05	49.1	25.04	25.05	-48.1	21,637	-0.22%
2020/11/04	19	24.97	2	24.85	24.85	17	21,638	0.08%
2020/11/03	0.4	24.81	11	24.89	24.90	-10.7	21,556	-0.05%
2020/11/02	12.2	24.32	3	24.42	24.60	9.2	21,661	0.04%
2020/10/30	28.6	24.29	0	0.00	24.30	28.6	21,827	0.13%
2020/10/29	50	24.44	15	24.35	24.35	35	21,638	0.16%
2020/10/28	15	24.66	3	24.70	24.70	12	21,705	0.06%
2020/10/27	20	24.76	1	24.70	24.75	19	21,812	0.09%
2020/10/26	18	24.92	0	0.00	24.95	18	22,009	0.08%
2020/10/23	4	24.75	0.5	24.85	24.75	3.5	22,506	0.02%
2020/10/22	31	24.60	0	0.00	24.80	31	25,008	0.12%
2020/10/21	45.1	24.56	4	24.55	24.50	41.1	26,046	0.16%
2020/10/20	15	24.56	31	24.55	24.70	-16	26,460	-0.06%
2020/10/19	31.8	24.87	0	0.00	24.75	31.8	26,540	0.12%
2020/10/16	23.3	24.91	10	24.95	24.90	13.3	26,756	0.05%
2020/10/15	43.1	24.94	6	24.99	25.05	37.1	26,830	0.14%
2020/10/14	1	25.10	0	0.00	25.15	1	26,846	0.00%
2020/10/13	11	25.11	0	0.00	25.15	11	27,029	0.04%
2020/10/12	15.1	25.15	0	0.00	25.35	15.1	27,217	0.06%
2020/10/08	26.1	25.37	4	25.39	25.35	22.1	27,219	0.08%
2020/10/07	16.2	25.65	22.2	25.60	25.60	-6	27,207	-0.02%
2020/10/06	2	25.65	0	0.00	25.75	2	27,617	0.01%
2020/10/05	25	25.48	16	25.46	25.45	9	27,813	0.03%
2020/09/30	1.3	25.70	0	0.00	25.60	1.3	27,790	0.00%
2020/09/29	7	25.80	0	0.00	25.80	7	27,958	0.03%
2020/09/28	17	25.88	1	25.90	25.90	16	28,192	0.06%
2020/09/25	9.1	25.29	31.8	25.34	25.30	-22.7	28,384	-0.08%
2020/09/24	150	24.94	4.4	24.91	24.90	145.6	28,287	0.51%	大買/鉅額交易
2020/09/23	32.1	25.55	7	25.51	25.55	25.1	27,546	0.09%
2020/09/22	87.1	25.67	6	25.72	25.60	81.1	27,331	0.30%
2020/09/21	145.1	26.21	13	26.18	26.05	132.1	27,043	0.49%	大買/鉅額交易
2020/09/18	5.1	26.50	50	26.55	26.40	-44.9	26,918	-0.17%
2020/09/17	6	26.53	0	0.00	26.60	6	26,755	0.02%
2020/09/16	1	26.65	0	0.00	26.70	1	26,831	0.00%
2020/09/15	0.3	26.65	0	0.00	26.60	0.3	26,935	0.00%
2020/09/14	8	26.60	0	0.00	26.60	8	27,256	0.03%
2020/09/11	19	26.60	1	26.60	26.70	18	27,304	0.07%
2020/09/10	4.8	26.60	10	26.57	26.70	-5.2	27,557	-0.02%
2020/09/09	15	26.36	27	26.40	26.60	-12	27,873	-0.04%
2020/09/08	24	26.60	0	0.00	26.60	24	27,947	0.09%
2020/09/07	5.1	26.53	9	26.50	26.70	-3.9	28,718	-0.01%
2020/09/04	24	26.69	7	26.65	26.65	17	29,062	0.06%
2020/09/03	2	26.80	3	26.80	26.85	-1	29,103	0.00%
2020/09/02	27	26.87	12	27.03	26.90	15	29,261	0.05%
2020/09/01	25	27.07	1	27.05	27.20	24	29,059	0.08%
2020/08/31	1	27.10	33.7	27.23	27.20	-32.7	29,157	-0.11%
2020/08/28	12.4	27.20	8	27.20	27.20	4.4	29,474	0.01%
2020/08/27	18	27.19	5.4	27.21	27.20	12.6	29,939	0.04%
2020/08/26	0	27.35	2	27.33	27.35	-2	30,396	-0.01%
2020/08/25	2	27.25	2	27.45	27.25	0	30,506	0.00%
2020/08/24	1	27.10	0	0.00	27.05	1	31,756	0.00%
2020/08/21	21	27.37	1	27.35	27.40	20	32,195	0.06%
2020/08/20	32	27.10	15	27.35	27.05	17	32,276	0.05%
2020/08/19	5	27.76	2	27.95	27.55	3	32,031	0.01%
2020/08/18	0	0.00	6	27.33	27.50	-6	31,835	-0.02%
2020/08/17	0	0.00	14	27.02	27.10	-14	32,140	-0.04%
2020/08/14	1	26.90	0	0.00	26.95	1	32,209	0.00%
2020/08/13	7	26.91	23	27.00	27.00	-16	32,374	-0.05%
2020/08/12	4	26.88	1	26.85	26.85	3	32,598	0.01%
2020/08/11	5	26.92	0	0.00	26.85	5	32,816	0.02%
2020/08/10	6	26.87	0	0.00	26.85	6	32,858	0.02%
2020/08/07	4.5	26.94	3	26.95	26.90	1.5	32,913	0.00%
2020/08/06	7	26.91	65	26.96	27.00	-58	33,007	-0.18%
2020/08/05	20	26.94	0	0.00	26.90	20	33,092	0.06%
2020/08/04	6	26.96	50	27.00	27.10	-44	33,189	-0.13%
2020/08/03	21	26.84	17	26.88	26.80	4	33,177	0.01%
2020/07/31	22.2	27.15	1	27.10	27.10	21.2	32,897	0.06%
2020/07/30	8	27.19	12	27.20	27.25	-4	32,868	-0.01%
2020/07/29	135	27.08	5	27.33	27.20	130	32,705	0.40%	大買/鉅額交易
2020/07/28	190	26.48	750	26.60	26.95	-560	32,413	-1.73%	大買/大賣/鉅額交易
2020/07/27	5	28.97	240	28.99	28.95	-235	30,383	-0.77%	大賣/鉅額交易
2020/07/24	8	28.96	38.1	28.94	28.95	-30.1	29,551	-0.10%
2020/07/23	7	29.07	10	29.11	29.10	-3	29,042	-0.01%
2020/07/22	66	29.14	7	29.06	29.20	59	28,988	0.20%
2020/07/21	151	29.28	2	29.25	29.25	149	28,612	0.52%	大買/鉅額交易
2020/07/20	1	29.15	15	29.30	29.25	-14	28,624	-0.05%
2020/07/17	1.1	29.24	103	29.11	29.15	-101.9	28,770	-0.35%	大賣/鉅額交易
2020/07/16	5	28.95	4	29.00	28.95	1	29,162	0.00%
2020/07/15	6	28.85	0	0.00	28.85	6	29,174	0.02%
2020/07/14	10	28.85	2	29.00	28.80	8	29,484	0.03%
2020/07/13	25	28.79	146	28.62	28.80	-121	29,705	-0.41%	大賣/鉅額交易
2020/07/10	4	28.13	33	28.29	28.30	-29	29,897	-0.10%
2020/07/09	10.6	28.32	7	28.36	28.30	3.6	30,300	0.01%
2020/07/08	0	0.00	12	28.31	28.45	-12	30,544	-0.04%
2020/07/07	2	28.25	0	0.00	28.30	2	30,728	0.01%
2020/07/06	0	0.00	103	28.35	28.40	-103	31,080	-0.33%	大賣/鉅額交易
2020/07/03	4	28.10	0	0.00	28.10	4	31,273	0.01%
2020/07/02	3	28.03	2	28.00	28.05	1	31,621	0.00%
2020/07/01	6	27.92	11.1	27.95	28.00	-5.1	32,269	-0.02%
2020/06/30	18	27.79	20	27.80	27.80	-2	32,596	-0.01%
2020/06/29	14	27.76	26	27.75	27.80	-12	32,870	-0.04%
2020/06/24	3	27.98	3	27.90	27.95	0	33,276	0.00%
2020/06/23	12	27.80	5	27.89	27.95	7	34,143	0.02%
2020/06/22	18	27.76	0	0.00	27.80	18	34,936	0.05%
2020/06/19	21	27.94	0	0.00	27.80	21	36,670	0.06%
2020/06/17	13	27.95	0	0.00	28.05	13	38,448	0.03%
2020/06/16	6	28.03	17.4	28.07	28.05	-11.4	41,134	-0.03%
2020/06/15	10	27.69	3	27.62	27.50	7	44,287	0.02%
2020/06/12	30	27.58	26	27.65	27.65	4	46,443	0.01%
2020/06/11	10	28.10	1	28.35	28.00	9	48,087	0.02%
2020/06/10	5	28.30	11	28.27	28.35	-6	48,827	-0.01%
2020/06/09	7	28.08	13	28.07	28.20	-6	50,493	-0.01%
2020/06/08	7	28.05	2.7	28.11	28.10	4.3	52,153	0.01%
2020/06/05	14	28.01	0	0.00	28.00	14	52,394	0.03%
2020/06/04	34	28.08	11	28.00	28.10	23	52,914	0.04%
2020/06/03	11	28.15	15	28.06	28.20	-4	53,442	-0.01%
2020/06/02	6	27.41	16	27.38	27.55	-10	53,144	-0.02%
2020/06/01	5	27.05	21	27.09	27.05	-16	52,883	-0.03%
2020/05/29	9	26.86	5	26.79	26.65	4	52,809	0.01%
2020/05/28	22	26.83	0	0.00	26.80	22	51,720	0.04%
2020/05/27	14	26.91	0	0.00	26.95	14	51,943	0.03%
2020/05/26	11.2	26.95	9.1	26.99	26.90	2.1	52,311	0.00%
2020/05/25	7	26.70	1	26.70	26.85	6	52,400	0.01%
2020/05/22	36	26.82	10	26.80	26.75	26	52,542	0.05%
2020/05/21	2	27.03	0	0.00	27.00	2	52,286	0.00%
2020/05/20	4	26.94	4	27.08	27.00	0	52,172	0.00%
2020/05/19	5	26.90	0	0.00	26.90	5	52,337	0.01%
2020/05/18	6	26.83	7	26.92	26.80	-1	52,591	0.00%
2020/05/15	5	27.05	8	27.01	26.95	-3	52,388	-0.01%
2020/05/14	19	26.93	6	26.93	26.90	13	52,322	0.02%
2020/05/13	8	27.07	5	27.11	27.15	3	52,245	0.01%
2020/05/12	10	26.95	4	26.90	26.85	6	52,304	0.01%
2020/05/11	1	27.05	8	27.09	27.05	-7	52,086	-0.01%
2020/05/08	10	26.85	3	26.85	26.85	7	51,777	0.01%
2020/05/07	4.9	26.80	3	26.95	26.80	1.9	51,779	0.00%
2020/05/06	32	26.79	7	26.80	26.85	25	51,838	0.05%
2020/05/05	12	27.03	0	0.00	26.85	12	51,890	0.02%
2020/05/04	134	26.75	22	26.85	26.80	112	52,065	0.22%	大買/鉅額交易
2020/04/30	1	27.10	40.3	27.24	27.30	-39.3	51,954	-0.08%
2020/04/29	9	26.79	2	26.80	26.75	7	51,951	0.01%
2020/04/28	16	26.35	0	0.00	26.40	16	52,197	0.03%
2020/04/27	40	26.25	5	26.16	26.20	35	53,523	0.07%
2020/04/24	3	25.57	9	25.69	25.70	-6	53,499	-0.01%
2020/04/23	7	25.41	24	25.69	25.50	-17	53,577	-0.03%
2020/04/22	12	25.30	4.2	25.26	25.35	7.8	53,322	0.01%
2020/04/21	13	25.67	52	25.61	25.60	-39	53,060	-0.07%
2020/04/20	4	26.19	0	0.00	26.20	4	52,741	0.01%
2020/04/17	51	26.61	23.1	26.53	26.30	27.9	52,728	0.05%
2020/04/16	30	26.35	0	0.00	26.40	30	52,423	0.06%
2020/04/15	36	26.51	31	26.52	26.65	5	52,003	0.01%
2020/04/14	3	25.85	12	25.78	26.05	-9	51,453	-0.02%
2020/04/13	67	25.48	137	25.47	25.50	-70	50,789	-0.14%	大賣/
2020/04/10	45	25.75	15	25.75	25.85	30	50,395	0.06%
2020/04/09	12	25.51	9	25.41	25.50	3	50,027	0.01%
2020/04/08	21	24.78	94	24.78	25.00	-73	49,387	-0.15%
2020/04/07	30	24.50	207	24.51	24.60	-177	48,829	-0.36%	大賣/鉅額交易
2020/04/06	9	24.19	88.4	24.37	24.25	-79.4	48,303	-0.16%
2020/04/01	14.2	24.27	0	0.00	24.25	14.2	47,488	0.03%
2020/03/31	26	24.30	12	24.39	24.25	14	47,045	0.03%
2020/03/30	24	23.73	35	24.11	24.10	-11	46,440	-0.02%
2020/03/27	15	24.24	19	24.34	24.20	-4	45,793	-0.01%
2020/03/26	5	23.82	43	23.86	24.10	-38	44,854	-0.08%
2020/03/25	133	24.20	43	24.06	24.20	90	44,137	0.20%	大買/
2020/03/24	80	22.72	52	22.48	22.55	28	42,342	0.07%
2020/03/23	105	21.25	87	20.94	21.20	18	41,251	0.04%	大買/
2020/03/20	202	21.18	53	21.44	22.00	149	40,385	0.37%	大買/鉅額交易
2020/03/19	169	20.08	45	20.11	20.00	124	37,521	0.33%	大買/鉅額交易
2020/03/18	67	22.67	64	22.56	22.20	3	34,172	0.01%
2020/03/17	114.7	23.83	39.2	23.72	23.55	75.5	31,722	0.24%	大買/
2020/03/16	67.1	25.55	8	25.67	25.20	59.1	29,142	0.20%
2020/03/13	139	25.82	94.4	25.31	26.50	44.6	27,814	0.16%	大買/
2020/03/12	330	27.20	76	27.12	27.05	254	25,814	0.98%	大買/鉅額交易
2020/03/11	32	27.90	1	27.95	27.80	31	23,779	0.13%
2020/03/10	67	27.72	28	27.98	28.00	39	23,290	0.17%
2020/03/09	72	28.24	172	28.29	28.15	-100	22,550	-0.44%	大賣/
2020/03/06	77	29.09	42	29.04	29.10	35	21,517	0.16%
2020/03/05	20	29.37	13	29.24	29.50	7	21,338	0.03%
2020/03/04	12	28.70	9	28.66	29.00	3	21,176	0.01%
2020/03/03	18	28.88	21	28.90	28.80	-3	20,984	-0.01%
2020/03/02	144	28.68	7	28.65	28.65	137	20,932	0.65%	大買/鉅額交易
2020/02/27	10	29.30	2	29.00	29.05	8	20,703	0.04%
2020/02/26	44	29.39	9	29.37	29.30	35	20,238	0.17%
2020/02/25	73	29.36	2	29.05	29.55	71	19,898	0.36%
2020/02/24	22	29.55	120.6	29.59	29.50	-98.6	19,823	-0.50%	大賣/
2020/02/21	2	29.90	0	0.00	29.85	2	19,619	0.01%
2020/02/20	24	30.11	1	30.25	30.00	23	19,522	0.12%
2020/02/19	38	29.66	21	29.36	29.85	17	19,144	0.09%
2020/02/18	9	29.00	20	29.05	29.10	-11	18,671	-0.06%
2020/02/17	11	28.77	20	28.95	29.00	-9	18,647	-0.05%
2020/02/14	9.3	28.94	0	0.00	28.90	9.3	18,642	0.05%
2020/02/13	16	29.00	3	29.03	29.00	13	18,620	0.07%
2020/02/12	6	28.80	0	0.00	28.75	6	18,683	0.03%
2020/02/11	3	28.73	0	0.00	28.75	3	18,687	0.02%
2020/02/10	13	28.51	0	0.00	28.70	13	18,861	0.07%
2020/02/07	30	28.79	21	28.81	28.70	9	18,737	0.05%
2020/02/06	4	29.06	34.2	29.01	29.10	-30.2	18,665	-0.16%
2020/02/05	3	28.75	3	28.65	28.85	0	18,499	0.00%
2020/02/04	25	28.48	1	28.35	28.65	24	18,357	0.13%
2020/02/03	41	27.86	39	27.69	28.05	2	18,545	0.01%
2020/01/31	50	28.22	25	28.29	28.10	25	18,420	0.14%
2020/01/30	41	28.37	3	28.20	28.10	38	17,785	0.21%
2020/01/20	6	29.22	17	29.20	29.30	-11	16,237	-0.07%
2020/01/17	1	28.80	2	28.85	29.00	-1	15,991	-0.01%
2020/01/16	1	28.70	0	0.00	28.85	1	15,868	0.01%
2020/01/15	1	28.50	0	0.00	28.60	1	15,794	0.01%
2020/01/14	34	28.78	2	28.70	28.65	32	15,721	0.20%
2020/01/13	14	28.38	2	28.30	28.55	12	15,440	0.08%
2020/01/10	2	28.15	2	28.10	28.10	0	15,239	0.00%
2020/01/09	7	27.91	7	27.95	27.90	0	15,069	0.00%
2020/01/08	10	27.73	1	27.75	27.70	9	15,230	0.06%
2020/01/07	1	27.70	0	0.00	27.80	1	15,216	0.01%
2020/01/06	23	27.85	17.4	27.89	27.80	5.6	15,294	0.04%
2020/01/03	11	27.95	0	0.00	28.00	11	15,410	0.07%
2020/01/02	15	27.90	0	0.00	27.95	15	15,482	0.10%
2019/12/31	1.3	27.91	6.7	27.94	27.90	-5.4	15,445	-0.03%
2019/12/30	23	27.94	0	0.00	28.00	23	15,516	0.15%
2019/12/26	0.3	27.90	0	0.00	27.85	0.3	15,592	0.00%
2019/12/25	10	27.90	5	27.95	27.90	5	15,758	0.03%
2019/12/24	10	27.90	2	27.85	27.90	8	15,911	0.05%
2019/12/23	1	27.90	5	27.90	27.90	-4	15,950	-0.03%
2019/12/20	0	0.00	6	27.79	27.75	-6	15,979	-0.04%
2019/12/19	6	27.68	0	0.00	27.75	6	15,914	0.04%
2019/12/18	2	27.70	0	0.00	27.85	2	15,907	0.01%
2019/12/17	0	0.00	2.1	27.61	27.75	-2.1	16,078	-0.01%
2019/12/16	0	0.00	2	27.70	27.60	-2	16,049	-0.01%
2019/12/13	3	27.55	1	27.50	27.55	2	16,073	0.01%
2019/12/12	0	0.00	17.4	27.46	27.40	-17.4	16,057	-0.11%
2019/12/11	2	27.30	1	27.30	27.30	1	16,098	0.01%
2019/12/10	16	27.22	0	0.00	27.30	16	16,264	0.10%
2019/12/09	52.2	27.20	0	0.00	27.25	52.2	16,537	0.32%
2019/12/06	10	27.20	0	0.00	27.15	10	17,030	0.06%
2019/12/05	54	27.43	42	27.33	27.15	12	17,289	0.07%
2019/12/04	2	27.18	0	0.00	27.25	2	17,203	0.01%
2019/12/03	5	27.35	2.8	27.33	27.35	2.2	17,190	0.01%
2019/12/02	4	27.10	7	27.11	27.25	-3	17,201	-0.02%
2019/11/29	22	27.06	1	27.10	27.05	21	17,281	0.12%
2019/11/28	3	27.23	0	0.00	27.15	3	17,242	0.02%
2019/11/27	7.3	27.17	9	27.20	27.30	-1.7	17,356	-0.01%
2019/11/25	4	27.16	100	27.15	27.15	-96	16,797	-0.57%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/20	28	27.42	1	27.45	27.55	27	16,831	0.16%
2019/11/19	3	27.55	2	27.65	27.65	1	16,890	0.01%
2019/11/18	4	27.46	0	0.00	27.50	4	16,975	0.02%
2019/11/15	4	27.29	0	0.00	27.25	4	17,072	0.02%
2019/11/14	6	27.05	10	27.10	27.05	-4	17,235	-0.02%
2019/11/13	8	27.18	0	0.00	27.15	8	17,353	0.05%
2019/11/12	10	27.36	1	27.35	27.25	9	17,339	0.05%
2019/11/11	1	27.25	23	27.32	27.30	-22	17,327	-0.13%
2019/11/08	20.5	27.77	0	0.00	27.60	20.5	17,195	0.12%
2019/11/07	1.1	27.56	5	27.60	27.60	-3.9	17,273	-0.02%
2019/11/06	1	27.90	3	27.88	27.95	-2	17,197	-0.01%
2019/11/05	4.1	27.75	4.7	27.87	27.90	-0.6	17,289	0.00%
2019/11/04	1.5	27.60	0.1	27.70	27.75	1.3	17,563	0.01%
2019/11/01	1	27.30	6	27.33	27.50	-5	17,925	-0.03%
2019/10/31	12	27.77	8	27.83	27.55	4	18,214	0.02%
2019/10/30	33	27.08	4	27.48	27.40	29	18,214	0.16%
2019/10/29	11	26.85	2	26.85	26.90	9	18,010	0.05%
2019/10/28	10	26.76	2	26.80	26.80	8	18,203	0.04%
2019/10/25	1	26.60	5	26.65	26.70	-4	18,649	-0.02%
2019/10/24	0.3	26.70	5	26.57	26.70	-4.7	19,125	-0.02%
2019/10/22	0	0.00	4	26.50	26.55	-4	21,359	-0.02%
2019/10/21	4	26.33	2	26.25	26.30	2	21,715	0.01%
2019/10/18	3	26.30	0.8	26.45	26.40	2.2	22,047	0.01%
2019/10/16	0	0.00	6	26.50	26.40	-6	22,101	-0.03%
2019/10/15	7	26.27	0	0.00	26.40	7	22,027	0.03%
2019/10/14	8	26.30	0	0.00	26.30	8	22,065	0.04%
2019/10/09	4	26.28	0	0.00	26.25	4	22,129	0.02%
2019/10/08	8	26.49	2	26.50	26.30	6	22,168	0.03%
2019/10/07	2	26.23	0	0.00	26.25	2	22,494	0.01%
2019/10/03	3	26.20	0	0.00	26.20	3	22,613	0.01%
2019/10/02	4	26.35	0	0.00	26.40	4	22,580	0.02%
2019/10/01	0	0.00	5	26.35	26.50	-5	22,573	-0.02%
2019/09/27	0.1	26.35	7	26.30	26.25	-6.9	22,506	-0.03%
2019/09/26	2	26.53	0	0.00	26.40	2	22,495	0.01%
2019/09/25	3	26.60	10	26.60	26.55	-7	22,583	-0.03%
2019/09/24	27	26.68	6	26.68	26.75	21	22,930	0.09%
2019/09/23	21	26.75	1	26.70	26.60	20	23,043	0.09%
2019/09/20	0	0.00	6.2	26.70	26.80	-6.2	23,223	-0.03%
2019/09/19	29	26.46	7	26.60	26.60	22	22,928	0.10%
2019/09/18	0	0.00	1.4	26.56	26.60	-1.4	22,929	-0.01%
2019/09/17	2	26.18	36	26.34	26.35	-34	22,955	-0.15%
2019/09/16	7	26.36	0	0.00	26.35	7	23,115	0.03%
2019/09/12	2	26.65	9.1	26.57	26.40	-7.1	23,217	-0.03%
2019/09/11	4	26.61	4	26.53	26.55	0	23,404	0.00%
2019/09/10	7	26.33	4	26.40	26.50	3	23,314	0.01%
2019/09/09	24	25.90	40	25.88	25.95	-16	23,108	-0.07%
2019/09/06	0	0.00	2	25.45	25.50	-2	23,148	-0.01%
2019/09/05	1	25.30	0.1	25.45	25.35	0.9	23,710	0.00%
2019/09/04	45	25.35	0	0.00	25.30	45	25,069	0.18%
2019/09/03	2	25.60	67	25.58	25.50	-65	26,001	-0.25%
2019/09/02	8	25.37	7	25.44	25.40	1	26,062	0.00%
2019/08/30	1	25.15	16	25.25	25.25	-15	26,219	-0.06%
2019/08/29	41	24.90	0	0.00	24.95	41	26,212	0.16%
2019/08/28	3	24.98	0	0.00	24.95	3	26,278	0.01%
2019/08/27	2	24.90	0	0.00	24.90	2	26,610	0.01%
2019/08/26	2	24.75	0	0.00	24.75	2	26,731	0.01%
2019/08/23	4	24.88	2	24.80	24.95	2	27,028	0.01%
2019/08/22	3	24.97	0	0.00	24.85	3	27,080	0.01%
2019/08/21	1	25.10	0	0.00	25.00	1	27,472	0.00%
2019/08/20	3	25.30	20	25.40	25.25	-17	27,503	-0.06%
2019/08/19	0	0.00	2	25.40	25.40	-2	27,585	-0.01%
2019/08/15	12	24.89	0	0.00	24.95	12	27,574	0.04%
2019/08/14	3	25.08	4	25.05	25.05	-1	28,148	0.00%
2019/08/13	2	24.95	1	25.00	24.95	1	28,151	0.00%
2019/08/12	3	25.18	3	25.23	25.15	0	28,133	0.00%
2019/08/08	3	25.10	2	25.30	25.25	1	28,093	0.00%
2019/08/07	64	24.98	0	0.00	24.95	64	28,051	0.23%
2019/08/06	8	24.71	1	24.50	25.00	7	28,144	0.02%
2019/08/05	16	24.98	0	0.00	25.00	16	27,843	0.06%
2019/08/02	51	25.23	1	25.35	25.25	50	27,540	0.18%
2019/08/01	115	25.66	10	25.65	25.60	105	27,284	0.38%	大買/鉅額交易
2019/07/31	28	25.83	30	25.79	26.00	-2	26,895	-0.01%
2019/07/30	20	25.68	29	25.76	25.65	-9	26,736	-0.03%
2019/07/29	36	25.87	0	0.00	25.85	36	26,960	0.13%
2019/07/26	58.1	26.12	37	26.16	26.15	21.1	26,721	0.08%
2019/07/25	265.4	26.46	15	26.44	26.30	250.4	26,367	0.95%	大買/鉅額交易
2019/07/24	18	28.15	222	28.20	28.10	-204	24,865	-0.82%	大賣/鉅額交易
2019/07/23	13	28.00	6	28.01	28.10	7	24,492	0.03%
2019/07/22	1	27.95	3	27.80	27.95	-2	24,260	-0.01%
2019/07/19	0	0.00	2	27.40	27.50	-2	23,851	-0.01%
2019/07/17	3	27.18	4	27.20	27.15	-1	23,844	0.00%
2019/07/16	3	27.35	0	0.00	27.35	3	23,729	0.01%
2019/07/15	9.9	27.39	3	27.38	27.50	6.9	23,605	0.03%
2019/07/12	2	27.30	12	27.26	27.35	-10	23,437	-0.04%
2019/07/11	17	27.07	21	27.05	27.20	-4	23,233	-0.02%
2019/07/10	0	0.00	4	26.45	26.50	-4	22,762	-0.02%
2019/07/09	23	26.40	0	0.00	26.20	23	22,823	0.10%
2019/07/08	0.9	26.45	0	0.00	26.35	0.9	23,065	0.00%
2019/07/05	0	0.00	30	26.47	26.45	-30	23,175	-0.13%
2019/07/04	0	0.00	118	26.35	26.40	-118	23,236	-0.51%	大賣/鉅額交易
2019/07/03	2	25.93	0	0.00	26.10	2	23,491	0.01%
2019/07/02	0	0.00	20	25.85	25.90	-20	23,672	-0.08%
2019/07/01	0.1	26.05	5	25.85	26.00	-4.9	23,789	-0.02%
2019/06/28	4	26.13	0	0.00	26.00	4	23,488	0.02%
2019/06/27	0	0.00	20	26.30	26.35	-20	23,380	-0.09%
2019/06/26	2	26.30	0	0.00	26.30	2	23,307	0.01%
2019/06/24	0.8	26.60	8	26.43	26.50	-7.2	23,674	-0.03%
2019/06/21	1	26.15	1	26.25	26.25	0	23,732	0.00%
2019/06/20	7	26.28	0	0.00	26.30	7	23,667	0.03%
2019/06/19	1	26.30	1	26.25	26.35	0	23,701	0.00%
2019/06/18	0	0.00	1	25.90	25.95	-1	23,540	0.00%
2019/06/17	1	25.90	0	0.00	25.90	1	23,709	0.00%
2019/06/14	6	25.85	0	0.00	25.90	6	23,776	0.03%
2019/06/13	6	25.54	1	25.70	25.55	5	24,075	0.02%
2019/06/12	108.1	25.68	1	25.45	25.80	107.1	23,782	0.45%	大買/鉅額交易
2019/06/11	200	26.64	22	26.67	26.55	178	22,365	0.80%	大買/鉅額交易
2019/06/10	33	27.29	3	27.33	27.30	30	21,359	0.14%
2019/06/06	1	27.15	0	0.00	27.40	1	21,216	0.00%
2019/06/05	3	27.38	0	0.00	27.25	3	21,017	0.01%
2019/06/04	0	0.00	10	27.15	27.40	-10	20,989	-0.05%
2019/06/03	5	27.02	20	27.00	27.20	-15	21,008	-0.07%
2019/05/31	5	27.40	2	27.50	27.40	3	20,625	0.01%
2019/05/30	42	26.97	0.1	27.20	27.20	41.9	20,292	0.21%
2019/05/29	11	26.60	0	0.00	26.60	11	20,092	0.05%
2019/05/28	12	26.51	34	26.55	26.65	-22	20,048	-0.11%
2019/05/27	42	26.20	10	26.30	26.35	32	19,647	0.16%
2019/05/24	0	0.00	2	26.10	26.10	-2	19,623	-0.01%
2019/05/23	5.3	25.86	0	0.00	25.95	5.3	19,414	0.03%
2019/05/22	3	25.98	0	0.00	26.05	3	19,294	0.02%
2019/05/21	16	26.18	3.2	26.11	26.20	12.8	19,193	0.07%
2019/05/20	15	25.35	63	25.31	25.50	-48	18,601	-0.26%
2019/05/17	20	25.23	3	25.28	25.15	17	18,585	0.09%
2019/05/16	0	0.00	2	25.25	25.10	-2	18,606	-0.01%
2019/05/15	0	0.00	9	25.23	25.15	-9	18,588	-0.05%
2019/05/13	0	0.00	28	25.12	25.20	-28	18,807	-0.15%
2019/05/10	5	25.05	1	25.00	25.00	4	18,849	0.02%
2019/05/09	8.1	25.12	0	0.00	25.00	8.1	18,933	0.04%
2019/05/08	2	25.13	0	0.00	25.10	2	18,851	0.01%
2019/05/07	15	25.11	43.1	25.10	25.15	-28.1	18,793	-0.15%
2019/05/06	1	25.10	5	25.00	25.00	-4	18,814	-0.02%
2019/05/03	9	25.35	2	25.50	25.30	7	18,468	0.04%
2019/05/02	1.1	25.50	0	0.00	25.50	1.1	18,253	0.01%
2019/04/30	13.1	25.37	0	0.00	25.35	13.1	18,221	0.07%
2019/04/29	8	25.29	52.9	25.46	25.40	-44.9	18,211	-0.25%
2019/04/26	0	24.75	1	24.40	24.75	-1	17,998	-0.01%
2019/04/24	0	24.30	0	0.00	24.25	0	17,982	0.00%
2019/04/23	11	24.21	37.1	24.20	24.25	-26.1	17,987	-0.14%
2019/04/19	0	0.00	0.2	24.10	24.10	-0.2	18,069	0.00%
2019/04/17	1	24.00	0	0.00	23.95	1	18,505	0.01%
2019/04/16	0	23.95	0	0.00	23.90	0	18,657	0.00%
2019/04/15	1	24.00	101	23.88	24.00	-100	18,807	-0.53%	大賣/
2019/04/12	5	23.72	0	0.00	23.85	5	18,693	0.03%
2019/04/11	0	0.00	20	23.90	23.90	-20	18,397	-0.11%
2019/04/10	22	23.99	0	0.00	24.00	22	18,284	0.12%
2019/04/09	12	23.94	0	0.00	24.00	12	18,336	0.07%
2019/04/08	4	24.00	1	24.10	23.95	3	18,029	0.02%
2019/04/03	1	23.85	0	0.00	24.00	1	17,704	0.01%
2019/04/02	51	23.90	1	23.90	24.00	50	17,400	0.29%
2019/04/01	30.1	23.85	0	0.00	23.85	30.1	17,289	0.17%
2019/03/29	2	23.58	6.3	23.68	23.75	-4.3	17,047	-0.03%
2019/03/28	22	23.40	1	23.50	23.60	21	16,965	0.12%
2019/03/27	5	23.50	0	0.00	23.45	5	16,785	0.03%
2019/03/26	4	23.50	8	23.52	23.55	-4	16,543	-0.02%
2019/03/25	4	23.43	5	23.50	23.45	-1	16,759	-0.01%
2019/03/22	2.1	23.60	44	23.60	23.60	-41.9	16,503	-0.25%
2019/03/21	8	23.31	0	0.00	23.35	8	16,257	0.05%
2019/03/20	10.3	23.28	0	0.00	23.30	10.3	16,136	0.06%
2019/03/19	13	23.22	16.5	23.27	23.30	-3.5	15,773	-0.02%
2019/03/18	23	23.10	32	23.09	23.10	-9	15,502	-0.06%
2019/03/15	18	22.54	10	22.50	22.50	8	14,950	0.05%
2019/03/14	7	22.38	2	22.38	22.35	5	14,889	0.03%
2019/03/13	0	0.00	3.6	22.35	22.40	-3.6	15,168	-0.02%
2019/03/12	0	0.00	7	22.35	22.40	-7	15,255	-0.05%
2019/03/11	20	22.15	5	22.19	22.10	15	15,236	0.10%
2019/03/08	26	22.10	1	22.05	22.10	25	15,446	0.16%
2019/03/07	2	22.33	3	22.33	22.20	-1	15,604	-0.01%
2019/03/05	0	0.00	6	22.19	22.15	-6	15,649	-0.04%
2019/03/04	1	21.90	2	22.05	22.15	-1	15,772	-0.01%
2019/02/27	0	0.00	2	21.95	22.10	-2	15,696	-0.01%
2019/02/26	0	0.00	2	22.05	22.00	-2	15,641	-0.01%
2019/02/25	0	0.00	23	21.90	22.00	-23	15,615	-0.15%
2019/02/22	2	21.85	13	21.80	21.85	-11	15,616	-0.07%
2019/02/20	0	0.00	2	21.65	21.80	-2	15,837	-0.01%
2019/02/18	2	21.60	2	21.70	21.70	0	15,793	0.00%
2019/02/15	5	21.62	0	0.00	21.55	5	15,757	0.03%
2019/02/14	31	21.85	0	0.00	21.80	31	15,741	0.20%
2019/02/13	0	0.00	13	21.83	21.90	-13	15,671	-0.08%
2019/02/12	10	21.60	4	21.64	21.60	6	15,307	0.04%
2019/02/11	0	0.00	0.3	21.55	21.45	-0.3	15,363	0.00%
2019/01/30	0	0.00	2.4	21.36	21.35	-2.4	15,373	-0.02%
2019/01/28	0	0.00	1	21.30	21.30	-1	15,260	-0.01%
2019/01/25	18	21.12	1	21.15	21.20	17	15,427	0.11%
2019/01/23	24	21.13	0	0.00	21.15	24	15,689	0.15%
2019/01/22	20	21.33	8	21.36	21.35	12	15,855	0.08%
2019/01/21	0.4	21.40	9	21.24	21.40	-8.6	16,139	-0.05%
2019/01/18	0	0.00	3	21.12	21.20	-3	16,342	-0.02%
2019/01/17	21	20.87	0	0.00	20.95	21	16,698	0.13%
2019/01/16	20	20.95	5	21.06	21.00	15	17,012	0.09%
2019/01/15	5	20.95	164	21.10	21.10	-159	17,393	-0.91%	大賣/鉅額交易
2019/01/11	21	21.00	14	21.00	21.00	7	17,687	0.04%
2019/01/10	0	0.00	10	20.70	20.90	-10	17,599	-0.06%
2019/01/09	5	20.70	2	20.75	20.70	3	17,810	0.02%
2019/01/08	0.3	20.40	0	0.00	20.30	0.3	17,839	0.00%
2019/01/07	10	20.25	4	20.33	20.30	6	18,123	0.03%
2019/01/04	27	20.03	0	0.00	20.20	27	18,456	0.15%
2019/01/02	31	20.10	4	20.28	20.10	27	19,757	0.14%
2018/12/28	75	20.12	0	0.00	20.10	75	19,901	0.38%
2018/12/27	15	20.15	0	0.00	20.25	15	19,989	0.08%
2018/12/26	25	20.07	0	0.00	20.00	25	20,202	0.12%
2018/12/25	5	20.00	0	0.00	20.05	5	20,285	0.02%
2018/12/24	2	20.05	0	0.00	20.20	2	20,467	0.01%
2018/12/21	3	20.00	31.8	20.20	20.00	-28.8	20,553	-0.14%
2018/12/20	6	20.09	0	0.00	20.05	6	20,632	0.03%
2018/12/19	16	20.10	0	0.00	20.20	16	20,630	0.08%
2018/12/18	60	20.12	0	0.00	20.05	60	20,689	0.29%
2018/12/17	13	20.40	0	0.00	20.40	13	20,559	0.06%
2018/12/14	2	20.55	0	0.00	20.50	2	20,668	0.01%
2018/12/13	2	20.65	0	0.00	20.60	2	20,707	0.01%
2018/12/11	3	20.22	0.5	20.35	20.20	2.5	20,699	0.01%
2018/12/10	20.2	20.29	0	0.00	20.20	20.2	20,823	0.10%
2018/12/07	0	0.00	0.2	20.50	20.35	-0.2	20,881	0.00%
2018/12/06	12	20.49	0	0.00	20.45	12	20,842	0.06%
2018/12/05	15	20.70	0	0.00	20.65	15	20,622	0.07%
2018/12/04	4	20.83	0	0.00	20.90	4	20,671	0.02%
2018/12/03	12	20.87	0	0.00	21.00	12	21,048	0.06%
2018/11/29	52	20.74	0	0.00	20.65	52	20,923	0.25%
2018/11/27	5	20.65	0	0.00	20.70	5	20,751	0.02%
2018/11/26	20	20.83	0	0.00	20.75	20	20,769	0.10%
2018/11/23	4	20.80	0	0.00	20.75	4	20,746	0.02%
2018/11/22	2	20.80	0	0.00	20.85	2	20,940	0.01%
2018/11/21	5	20.83	0.7	21.05	20.95	4.3	20,971	0.02%
2018/11/20	60.2	21.10	0	0.00	21.00	60.2	20,952	0.29%
2018/11/19	2	21.20	2	21.40	21.15	0	20,867	0.00%
2018/11/16	1	21.15	0	0.00	21.30	1	20,940	0.00%
2018/11/15	2	21.05	0	0.00	21.25	2	21,101	0.01%
2018/11/14	0	0.00	7	21.09	21.25	-7	21,141	-0.03%
2018/11/13	1	20.95	0	0.00	21.10	1	21,146	0.00%
2018/11/12	1	21.15	0	0.00	21.10	1	21,230	0.00%
2018/11/09	3	21.17	0	0.00	21.20	3	21,388	0.01%
2018/11/08	1	21.25	0.5	21.35	21.35	0.5	21,427	0.00%
2018/11/07	13.2	21.10	13	21.00	21.10	0.2	21,259	0.00%
2018/11/05	12	20.75	0	0.00	20.90	12	21,271	0.06%
2018/11/02	0	0.00	68	20.45	20.95	-68	21,327	-0.32%
2018/11/01	2	20.33	3	20.40	20.35	-1	21,475	0.00%
2018/10/31	17	20.44	6	20.45	20.50	11	21,654	0.05%
2018/10/30	4.1	19.86	0	0.00	19.85	4.1	21,381	0.02%
2018/10/29	32	19.66	0	0.00	19.60	32	21,457	0.15%
2018/10/26	6	19.90	1	20.10	19.85	5	21,237	0.02%
2018/10/25	33	19.86	0	0.00	19.95	33	20,989	0.16%
2018/10/24	15	20.25	0	0.00	20.40	15	20,864	0.07%
2018/10/23	39	20.54	1	20.50	20.55	38	20,596	0.18%
2018/10/22	74	21.00	0	0.00	20.90	74	20,634	0.36%
2018/10/19	4	21.05	0	0.00	21.20	4	21,371	0.02%
2018/10/18	12	21.30	0	0.00	21.30	12	21,953	0.05%
2018/10/17	17	21.28	0	0.00	21.30	17	22,288	0.08%
2018/10/16	15	21.29	9	21.28	21.25	6	22,707	0.03%
2018/10/15	4	21.35	5	21.48	21.50	-1	22,810	0.00%
2018/10/12	25	21.61	10.8	21.45	21.75	14.2	22,725	0.06%
2018/10/11	34	21.65	5	21.63	21.60	29	22,514	0.13%
2018/10/09	15	22.15	0	0.00	22.35	15	21,684	0.07%
2018/10/08	22	22.00	28	22.00	22.05	-6	21,599	-0.03%
2018/10/05	11	22.05	6	22.02	22.05	5	21,648	0.02%
2018/10/04	7	22.26	1	22.15	22.20	6	21,719	0.03%
2018/10/03	6	22.35	1	22.40	22.30	5	21,664	0.02%
2018/10/02	3	22.45	0	0.00	22.45	3	21,800	0.01%
2018/10/01	0	0.00	8.6	22.65	22.60	-8.6	21,737	-0.04%
2018/09/28	1	22.40	0	0.00	22.55	1	21,924	0.00%
2018/09/27	3	22.47	0	0.00	22.50	3	21,937	0.01%
2018/09/26	0.2	22.65	0	0.00	22.55	0.2	21,787	0.00%
2018/09/25	0.2	22.70	39	22.75	22.75	-38.8	21,931	-0.18%
2018/09/21	0	0.00	24	22.49	22.65	-24	21,926	-0.11%
2018/09/20	2	22.25	0	0.00	22.20	2	21,815	0.01%
2018/09/19	1.1	22.36	0	0.00	22.30	1.1	21,922	0.01%
2018/09/18	3	22.40	1	22.50	22.40	2	21,967	0.01%
2018/09/17	0	0.00	0.1	22.35	22.30	-0.1	22,111	0.00%
2018/09/14	0	0.00	10.2	22.45	22.35	-10.2	23,007	-0.04%
2018/09/13	9	22.40	1	22.40	22.40	8	23,321	0.03%
2018/09/12	0.1	22.30	0	0.00	22.25	0.1	23,916	0.00%
2018/09/10	1.1	22.08	6	22.23	22.30	-4.9	24,379	-0.02%
2018/09/07	5	22.25	2.3	22.45	22.30	2.7	24,644	0.01%
2018/09/06	11	22.09	0.1	22.10	22.00	10.9	24,498	0.04%
2018/09/05	0.1	22.35	28	22.35	22.25	-27.9	24,306	-0.11%
2018/09/04	20	22.40	3	22.42	22.45	17	24,389	0.07%
2018/09/03	3	22.40	0	0.00	22.45	3	24,495	0.01%
2018/08/31	0	0.00	2	22.45	22.60	-2	24,580	-0.01%
2018/08/29	0	0.00	3	22.52	22.60	-3	24,861	-0.01%
2018/08/28	0.2	22.45	12	22.41	22.45	-11.8	24,888	-0.05%
2018/08/27	5	22.25	0	0.00	22.25	5	24,877	0.02%
2018/08/23	1	22.35	4	22.34	22.35	-3	26,130	-0.01%
2018/08/22	7	22.18	1	22.15	22.25	6	26,468	0.02%
2018/08/21	0	0.00	1	21.95	22.00	-1	26,256	0.00%
2018/08/17	1	21.75	0	0.00	21.75	1	26,200	0.00%
2018/08/16	2	21.50	0	0.00	21.80	2	26,087	0.01%
2018/08/15	10	21.65	7	21.71	21.55	3	26,034	0.01%
2018/08/14	1	21.70	0	0.00	21.70	1	26,005	0.00%
2018/08/13	6	21.59	10	21.60	21.60	-4	26,031	-0.02%
2018/08/10	3	21.68	0	0.00	21.80	3	25,809	0.01%
2018/08/09	0	0.00	5	21.92	21.70	-5	25,901	-0.02%
2018/08/08	2	21.90	10	21.95	21.95	-8	25,510	-0.03%
2018/08/07	2	22.00	8	21.84	21.65	-6	25,626	-0.02%
2018/08/06	3	21.60	1	21.45	21.65	2	25,757	0.01%
2018/08/03	221	21.23	0	0.00	21.30	221	25,721	0.86%	大買/鉅額交易
2018/08/02	10	21.25	0	0.00	21.25	10	25,593	0.04%
2018/08/01	4	21.30	38	21.35	21.40	-34	25,543	-0.13%
2018/07/31	1	21.20	1	21.15	21.35	0	25,618	0.00%
2018/07/30	58	20.99	101	20.95	21.00	-43	25,488	-0.17%	大賣/
2018/07/27	14	20.94	1	21.00	20.95	13	25,593	0.05%
2018/07/26	317	21.03	2	21.05	21.10	315	25,359	1.24%	大買/鉅額交易
2018/07/25	2	22.43	20	22.42	22.45	-18	24,594	-0.07%
2018/07/24	2	22.38	16.7	22.35	22.35	-14.7	24,225	-0.06%
2018/07/23	26.1	22.15	60	21.93	22.20	-34	23,943	-0.14%
2018/07/20	1	21.90	27	21.90	21.90	-26	23,817	-0.11%
2018/07/19	1	21.80	7	21.80	21.80	-6	23,401	-0.03%
2018/07/18	9.2	21.70	0	0.00	21.70	9.2	23,302	0.04%
2018/07/17	3	21.70	0	0.00	21.70	3	23,322	0.01%
2018/07/16	1	21.70	8.6	21.78	21.70	-7.6	23,204	-0.03%
2018/07/13	2	21.78	0	0.00	21.80	2	23,181	0.01%
2018/07/12	3	21.65	0.1	21.65	21.65	2.9	22,993	0.01%
2018/07/09	1	21.05	0	0.00	21.05	1	22,706	0.00%
2018/07/06	4	20.85	0	0.00	20.95	4	22,809	0.02%
2018/07/03	0	0.00	1	21.05	20.95	-1	23,244	0.00%
2018/07/02	0.9	21.25	0	0.00	21.05	0.9	23,287	0.00%
2018/06/29	0	0.00	7	21.11	21.25	-7	23,269	-0.03%
2018/06/27	2	21.15	1	21.20	21.00	1	22,898	0.00%
2018/06/25	2	21.03	1	21.25	21.15	1	22,765	0.00%
2018/06/22	5	20.88	2	20.90	20.90	3	22,187	0.01%
2018/06/21	13	21.07	0	0.00	21.05	13	21,835	0.06%
2018/06/20	1	21.25	0	0.00	21.20	1	21,448	0.00%
2018/06/19	4	21.25	0	0.00	21.20	4	21,255	0.02%
2018/06/15	4	21.50	0	0.00	21.50	4	20,993	0.02%
2018/06/14	13	21.54	0	0.00	21.40	13	20,688	0.06%
2018/06/13	1	21.85	0	0.00	21.75	1	20,651	0.00%
2018/06/12	1.2	21.95	5	21.85	21.95	-3.9	20,943	-0.02%
2018/06/11	1	21.90	13.1	21.87	21.90	-12.1	20,742	-0.06%
2018/06/08	1	21.80	2	21.80	21.85	-1	20,647	0.00%
2018/06/07	53.1	21.80	10.3	21.80	21.90	42.8	20,550	0.21%
2018/06/06	6	21.72	16	21.72	21.80	-10	20,481	-0.05%
2018/06/05	1.1	21.50	5	21.50	21.50	-3.9	20,094	-0.02%
2018/06/01	5	20.90	53	21.05	21.10	-48	19,806	-0.24%
2018/05/31	63	20.90	0	0.00	20.90	63	19,617	0.32%
2018/05/30	15	21.04	1	21.10	21.00	14	18,518	0.08%
2018/05/29	0	0.00	34	21.30	21.30	-34	18,050	-0.19%
2018/05/28	2	21.20	17	21.16	21.25	-15	18,174	-0.08%
2018/05/25	1	21.15	0	0.00	21.15	1	18,447	0.01%
2018/05/24	30	21.20	0	0.00	21.20	30	18,530	0.16%
2018/05/23	46	21.20	0	0.00	21.15	46	18,745	0.25%
2018/05/22	48	21.15	0	0.00	21.25	48	18,789	0.26%
2018/05/21	30	21.20	0	0.00	21.25	30	19,174	0.16%
2018/05/18	1	21.15	1	21.15	21.15	0	19,484	0.00%
2018/05/17	0	0.00	50	21.25	21.15	-50	19,752	-0.25%
2018/05/16	55	21.05	1	21.10	21.10	54	19,724	0.27%
2018/05/15	10	21.15	3	21.23	21.15	7	20,236	0.03%
2018/05/14	20.1	21.25	13	21.25	21.20	7.1	21,219	0.03%
2018/05/11	1	20.85	287	20.90	20.90	-286	20,891	-1.37%	大賣/鉅額交易
2018/05/10	37	20.70	56	20.78	20.80	-19	20,762	-0.09%
2018/05/09	50.2	20.70	8	20.69	20.70	42.2	20,623	0.20%
2018/05/08	100	20.65	0	0.00	20.70	100	20,609	0.49%
2018/05/07	2	20.65	0	0.00	20.70	2	20,482	0.01%
2018/05/04	17	20.55	13	20.80	20.70	4	20,229	0.02%
2018/05/03	160	20.61	0	0.00	20.55	160	19,964	0.80%	大買/鉅額交易
2018/05/02	0	0.00	1	20.95	20.85	-1	19,853	-0.01%
2018/04/30	1	21.00	8.4	20.96	21.00	-7.4	19,823	-0.04%
2018/04/27	12	20.60	0	0.00	20.60	12	19,442	0.06%
2018/04/26	20	20.36	131.1	20.43	20.55	-111.1	19,337	-0.57%	大賣/鉅額交易
2018/04/25	61	20.10	50	20.20	20.25	11	18,756	0.06%
2018/04/24	119	20.25	130	20.40	20.25	-11	18,750	-0.06%	大買/大賣/
2018/04/23	253	20.17	0	0.00	20.15	253	18,664	1.36%	大買/鉅額交易
2018/04/20	0	0.00	26	20.30	20.35	-26	18,459	-0.14%
2018/04/19	0	0.00	100.1	20.15	20.20	-100.1	18,391	-0.54%
2018/04/17	105.7	20.00	0	0.00	20.05	105.7	18,418	0.57%	大買/鉅額交易
2018/04/13	2.2	20.10	1	20.20	20.05	1.2	18,429	0.01%
2018/04/12	0	0.00	1	19.95	20.10	-1	18,673	-0.01%
2018/04/11	1	19.90	5	19.95	20.00	-4	18,618	-0.02%
2018/04/10	0	0.00	7	19.76	19.80	-7	18,443	-0.04%
2018/04/09	2	19.50	152	19.60	19.60	-150	18,617	-0.81%	大賣/鉅額交易
2018/04/02	60	19.45	0	0.00	19.50	60	18,244	0.33%
2018/03/30	210	19.55	0	0.00	19.50	210	18,148	1.16%	大買/鉅額交易
2018/03/29	0	0.00	202	19.65	19.60	-202	18,061	-1.12%	大賣/鉅額交易
2018/03/28	0	0.00	201	19.50	19.50	-201	17,940	-1.12%	大賣/鉅額交易
2018/03/27	5	19.45	0	0.00	19.45	5	17,863	0.03%
2018/03/26	102	19.35	0	0.00	19.35	102	17,556	0.58%	大買/鉅額交易
2018/03/23	109	19.40	0	0.00	19.40	109	17,404	0.63%	大買/鉅額交易
2018/03/22	2	19.63	0	0.00	19.60	2	17,160	0.01%
2018/03/21	4	19.59	0	0.00	19.60	4	17,019	0.02%
2018/03/20	1	19.50	0	0.00	19.50	1	17,193	0.01%
2018/03/19	21.1	19.46	0	0.00	19.60	21.1	17,095	0.12%
2018/03/16	2	19.30	0	0.00	19.30	2	16,798	0.01%
2018/03/15	1	19.40	0	0.00	19.35	1	16,415	0.01%
2018/03/14	1	19.50	0	0.00	19.45	1	16,414	0.01%
2018/03/13	11.1	19.50	0	0.00	19.55	11.1	16,419	0.07%
2018/03/12	1	19.40	0	0.00	19.50	1	16,407	0.01%
2018/03/09	1	19.35	0	0.00	19.40	1	16,501	0.01%
2018/03/08	0	0.00	4	19.33	19.35	-4	16,711	-0.02%
2018/03/07	0	0.00	100	19.40	19.40	-100	16,752	-0.60%
2018/03/06	0	0.00	1	19.35	19.35	-1	17,009	-0.01%
2018/03/05	1	19.25	1	19.25	19.20	0	17,229	0.00%
2018/03/02	100	19.30	0	0.00	19.35	100	17,120	0.58%
2018/02/27	0	0.00	1	19.50	19.35	-1	16,915	-0.01%
2018/02/26	0	0.00	7.1	19.40	19.50	-7.1	16,660	-0.04%
2018/02/23	0.1	19.35	1	19.40	19.30	-0.9	16,730	-0.01%
2018/02/22	1	19.20	2	19.25	19.30	-1	17,184	-0.01%
2018/02/21	0	0.00	1	19.30	19.30	-1	17,463	-0.01%
2018/02/12	0	0.00	22	18.90	18.80	-22	17,075	-0.13%
2018/02/09	24	18.72	1	18.75	18.70	23	16,791	0.14%
2018/02/08	1	18.85	101	18.90	18.90	-100	16,543	-0.60%	大賣/
2018/02/07	18	18.78	24	18.87	18.65	-6	16,492	-0.04%
2018/02/06	114	18.57	0	0.00	18.50	114	16,036	0.71%	大買/鉅額交易
2018/02/05	60	19.10	0	0.00	19.10	60	14,890	0.40%
2018/02/02	2	19.25	0	0.00	19.30	2	14,702	0.01%
2018/01/31	3	19.20	0	0.00	19.20	3	14,772	0.02%
2018/01/30	3	19.30	0	0.00	19.30	3	14,652	0.02%
2018/01/26	2	19.38	1	19.40	19.45	1	14,560	0.01%
2018/01/25	1	19.35	0	0.00	19.50	1	14,466	0.01%
2018/01/24	2	19.35	0	0.00	19.45	2	14,371	0.01%
2018/01/23	100	19.45	0	0.00	19.55	100	14,207	0.70%
2018/01/22	103	19.50	3	19.55	19.60	100	14,192	0.70%	大買/
2018/01/19	3	19.55	100	19.60	19.60	-97	14,125	-0.69%
2018/01/18	2.1	19.52	32	19.50	19.55	-29.9	14,103	-0.21%
2018/01/17	3	19.40	2	19.45	19.50	1	14,104	0.01%
2018/01/16	102	19.45	1	19.50	19.45	101	13,944	0.72%	大買/鉅額交易
2018/01/15	0	0.00	30	19.45	19.50	-30	13,804	-0.22%
2018/01/10	0	0.00	5.2	19.52	19.60	-5.2	13,576	-0.04%
2018/01/09	12	19.50	0	0.00	19.60	12	13,486	0.09%
2018/01/08	8	19.48	3	19.60	19.60	5	13,493	0.04%
2018/01/05	0	0.00	2	19.35	19.35	-2	13,108	-0.02%
2018/01/04	0.5	19.25	0	0.00	19.30	0.5	13,178	0.00%
2018/01/03	5.1	19.25	51	19.20	19.35	-45.9	13,256	-0.35%
2018/01/02	0.1	18.90	0	0.00	18.90	0.1	12,821	0.00%