玉山金 (2884)-元大-大同券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.50
漲跌
▲0.60
漲幅
+2.15%
成交量
25,928張
產業
上市金融類股
3164人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－元大-大同券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	7	28.19	9.5	28.27	28.50	-2.5	25,250	-0.01%
2024/05/09	18	28.03	31.6	28.12	27.90	-13.6	25,063	-0.05%
2024/05/08	12	28.12	5.1	28.20	28.25	6.9	24,971	0.03%
2024/05/07	2.6	28.14	11.2	28.10	28.20	-8.6	24,922	-0.03%
2024/05/06	11.7	27.94	25.1	27.98	28.10	-13.5	24,685	-0.05%
2024/05/03	11.9	27.58	2	27.73	27.60	9.9	24,200	0.04%
2024/05/02	13.6	27.56	1	27.60	27.45	12.6	24,077	0.05%
2024/04/30	4.1	27.53	5	27.65	27.40	-0.9	24,007	0.00%
2024/04/29	7.5	27.57	12.6	27.56	27.65	-5.1	23,856	-0.02%
2024/04/26	1.1	27.05	1.1	27.06	27.10	-0.1	23,407	0.00%
2024/04/25	20.6	26.90	1	26.95	27.15	19.6	23,519	0.08%
2024/04/24	1.1	27.25	14	27.26	27.05	-12.9	23,463	-0.06%
2024/04/23	0	0.00	20.1	27.21	27.20	-20.1	23,582	-0.09%
2024/04/22	0	0.00	206	26.95	27.05	-206	23,508	-0.88%	大賣/鉅額交易
2024/04/19	11.1	26.53	6.2	26.45	26.55	4.9	23,286	0.02%
2024/04/18	3.2	26.97	6	26.78	27.00	-2.8	22,782	-0.01%
2024/04/17	11	26.27	20	26.20	26.50	-9	22,603	-0.04%
2024/04/16	35.3	26.53	5	26.90	26.30	30.3	22,238	0.14%
2024/04/15	1.2	27.05	0	0.00	27.05	1.2	21,578	0.01%
2024/04/12	12.1	27.05	0	0.00	27.10	12.1	21,487	0.06%
2024/04/11	1	27.00	1	27.20	27.25	0	21,342	0.00%
2024/04/10	2	27.20	2	27.18	27.15	0	21,272	0.00%
2024/04/09	3	27.15	2	27.20	27.30	1	21,201	0.00%
2024/04/08	6	27.08	0	0.00	27.15	6	21,091	0.03%
2024/04/03	11.1	26.97	1	26.95	26.90	10.1	20,964	0.05%
2024/04/02	8	27.23	7.4	27.20	27.30	0.6	20,732	0.00%
2024/04/01	2	27.30	30	27.21	27.35	-28	20,725	-0.14%
2024/03/29	3	27.25	3	27.22	27.25	0	20,636	0.00%
2024/03/28	19	27.18	5	27.25	27.15	14	20,438	0.07%
2024/03/27	2.3	27.17	12.6	27.35	27.20	-10.3	20,255	-0.05%
2024/03/26	1	27.10	56.2	27.23	27.35	-55.2	20,157	-0.27%
2024/03/25	3.1	27.08	3.4	27.03	27.05	-0.3	19,831	0.00%
2024/03/22	15.1	27.10	79.2	27.09	27.10	-64.1	19,769	-0.32%
2024/03/21	0.1	26.65	5.2	26.65	26.75	-5.2	19,355	-0.03%
2024/03/20	0	0.00	10	26.54	26.50	-10	19,372	-0.05%
2024/03/19	2	26.45	13	26.46	26.55	-11	19,384	-0.06%
2024/03/18	18.1	26.51	12	26.58	26.50	6.1	19,138	0.03%
2024/03/15	5	26.00	43	26.08	26.20	-38	18,545	-0.20%
2024/03/14	17.1	26.04	15.7	25.93	26.05	1.4	17,906	0.01%
2024/03/13	15	25.67	8.3	25.69	25.70	6.7	17,429	0.04%
2024/03/12	0	0.00	9.5	25.59	25.65	-9.5	17,248	-0.06%
2024/03/11	5	25.35	70	25.34	25.50	-65	17,255	-0.38%
2024/03/08	5	25.30	14.3	25.27	25.30	-9.3	17,111	-0.05%
2024/03/07	10	25.30	10.8	25.38	25.40	-0.8	16,848	0.00%
2024/03/06	1	25.35	8	25.35	25.40	-7	16,754	-0.04%
2024/03/05	3.8	25.37	655.5	25.40	25.30	-651.7	17,078	-3.82%	大賣/鉅額交易
2024/03/04	11	25.30	26.7	25.34	25.35	-15.7	17,106	-0.09%
2024/03/01	4	25.21	2	25.25	25.35	2	17,143	0.01%
2024/02/29	7	25.22	15	25.25	25.25	-8	17,045	-0.05%
2024/02/27	150.9	24.91	89	24.96	25.10	61.9	16,349	0.38%	大買/
2024/02/26	7.7	24.34	19	24.35	24.35	-11.3	15,680	-0.07%
2024/02/23	10	24.48	0.5	24.52	24.40	9.6	15,393	0.06%
2024/02/22	49	24.57	0	0.00	24.50	49	15,548	0.32%
2024/02/21	23	24.69	0.1	24.75	24.65	22.9	15,462	0.15%
2024/02/20	5	24.80	1	24.75	24.75	4	15,474	0.03%
2024/02/19	2	24.73	19.6	24.74	24.80	-17.6	15,942	-0.11%
2024/02/16	3	24.60	5	24.68	24.65	-2	16,164	-0.01%
2024/02/15	6.3	24.68	7	24.73	24.65	-0.7	16,245	0.00%
2024/02/05	112.7	24.50	0.5	24.60	24.50	112.2	16,018	0.70%	大買/鉅額交易
2024/02/02	21	24.76	1	24.80	24.85	20	15,635	0.13%
2024/02/01	0	0.00	2	24.80	24.90	-2	15,583	-0.01%
2024/01/31	116	24.70	0	0.00	24.75	116	15,622	0.74%	大買/鉅額交易
2024/01/30	11.1	24.77	0	0.00	24.75	11.1	15,642	0.07%
2024/01/29	2	24.85	0	24.95	25.00	2	15,754	0.01%
2024/01/26	4	24.90	6	24.70	24.85	-2	15,870	-0.01%
2024/01/25	3	24.63	0	0.00	24.65	3	15,891	0.02%
2024/01/24	15.3	24.60	0	0.00	24.65	15.3	15,832	0.10%
2024/01/23	1.9	24.73	5.5	24.60	24.65	-3.6	15,780	-0.02%
2024/01/22	11.1	24.57	2.1	24.70	24.55	8.9	15,738	0.06%
2024/01/19	17	24.64	1	24.70	24.70	16	15,569	0.10%
2024/01/18	5.2	24.63	1	24.70	24.55	4.2	15,506	0.03%
2024/01/17	63.3	24.66	3	24.70	24.60	60.3	15,396	0.39%
2024/01/16	7.5	25.05	3	25.05	25.00	4.5	15,148	0.03%
2024/01/15	1	25.30	0.8	25.40	25.40	0.2	14,957	0.00%
2024/01/12	4.1	25.33	0.8	25.35	25.35	3.3	15,170	0.02%
2024/01/11	26.8	25.40	3	25.45	25.40	23.8	15,220	0.16%
2024/01/10	0.4	25.45	1	25.40	25.40	-0.6	15,145	0.00%
2024/01/09	3	25.55	0	0.00	25.50	3	15,226	0.02%
2024/01/08	2	25.80	31	25.92	25.80	-29	15,229	-0.19%
2024/01/05	2	25.70	1	25.65	25.65	1	15,177	0.01%
2024/01/04	0.4	25.65	1	25.65	25.70	-0.6	15,318	0.00%
2024/01/03	2.5	25.60	0	0.00	25.60	2.5	15,632	0.02%
2024/01/02	4	25.74	1	25.90	25.90	3	15,580	0.02%
2023/12/29	4	25.71	1	25.80	25.80	3	15,639	0.02%
2023/12/28	0	0.00	3.4	25.70	25.80	-3.4	15,982	-0.02%
2023/12/27	2	25.50	2.9	25.63	25.70	-0.9	15,958	-0.01%
2023/12/26	0.5	25.35	1	25.50	25.50	-0.5	15,869	0.00%
2023/12/21	0.3	25.30	25.5	25.30	25.40	-25.1	15,928	-0.16%
2023/12/20	2.2	25.40	2	25.35	25.40	0.2	15,837	0.00%
2023/12/19	1	25.40	2	25.45	25.50	-1	15,759	-0.01%
2023/12/18	2	25.60	5	25.62	25.65	-3	15,928	-0.02%
2023/12/15	0	0.00	9.2	25.76	25.70	-9.2	16,006	-0.06%
2023/12/14	3	25.75	17	25.70	25.75	-14	15,631	-0.09%
2023/12/13	5	25.41	2.1	25.45	25.45	2.9	15,320	0.02%
2023/12/12	6.2	25.49	2.1	25.52	25.50	4.1	15,780	0.03%
2023/12/11	0	0.00	14	25.59	25.60	-14	15,935	-0.09%
2023/12/08	2.4	25.56	1.2	25.55	25.60	1.2	15,933	0.01%
2023/12/07	0	0.00	2.1	25.45	25.50	-2.1	15,995	-0.01%
2023/12/06	0.1	25.55	4.1	25.65	25.55	-4	16,053	-0.03%
2023/12/05	0	0.00	1	25.20	25.45	-1	15,903	-0.01%
2023/12/04	2.5	25.25	0	0.00	25.25	2.5	15,964	0.02%
2023/12/01	1.2	25.31	2	25.25	25.25	-0.8	16,050	0.00%
2023/11/30	0	0.00	2.3	25.62	25.60	-2.3	15,938	-0.01%
2023/11/29	1.3	25.64	16.9	25.65	25.55	-15.7	15,390	-0.10%
2023/11/28	0	0.00	4	25.68	25.70	-4	15,247	-0.03%
2023/11/27	4.1	25.60	20	25.48	25.35	-15.9	15,485	-0.10%
2023/11/24	0	0.00	9.4	25.50	25.50	-9.4	15,446	-0.06%
2023/11/22	4	25.51	6.1	25.57	25.50	-2.1	15,421	-0.01%
2023/11/21	5.2	25.57	23.4	25.57	25.70	-18.2	15,392	-0.12%
2023/11/20	3	25.15	0.3	25.11	25.20	2.7	15,160	0.02%
2023/11/17	8.1	25.25	4	25.18	25.15	4.1	15,128	0.03%
2023/11/16	8	24.84	50.6	24.87	25.15	-42.6	15,028	-0.28%
2023/11/15	7	24.60	3	24.63	24.60	4	14,492	0.03%
2023/11/14	1.3	24.46	2	24.45	24.50	-0.7	14,218	0.00%
2023/11/13	1	24.55	2.3	24.50	24.50	-1.3	14,179	-0.01%
2023/11/10	0	0.00	1	24.45	24.50	-1	14,489	-0.01%
2023/11/09	1.2	24.47	2	24.50	24.45	-0.8	14,577	-0.01%
2023/11/08	0	24.50	80.7	24.50	24.55	-80.7	14,809	-0.54%
2023/11/07	11.8	24.41	2	24.50	24.50	9.8	14,679	0.07%
2023/11/06	0.1	24.50	8.7	24.52	24.55	-8.6	14,703	-0.06%
2023/11/03	0.1	24.40	3.1	24.38	24.35	-3	14,523	-0.02%
2023/11/02	6	24.23	12	24.22	24.15	-6	14,579	-0.04%
2023/11/01	1.1	23.90	0	0.00	23.85	1.1	14,552	0.01%
2023/10/31	0.8	23.90	10	23.80	23.85	-9.2	14,678	-0.06%
2023/10/30	4	23.88	6	23.90	23.85	-2	14,894	-0.01%
2023/10/27	1	23.90	5.6	23.95	24.00	-4.5	14,857	-0.03%
2023/10/26	9	23.85	1	23.85	23.80	8	15,070	0.05%
2023/10/25	6.6	24.00	0	0.00	23.95	6.6	15,050	0.04%
2023/10/24	2.1	23.95	0	0.00	23.95	2.1	15,626	0.01%
2023/10/23	283	24.03	0	0.00	24.05	283	16,228	1.74%	大買/鉅額交易
2023/10/20	120.5	24.00	0	0.00	24.00	120.5	16,482	0.73%	大買/鉅額交易
2023/10/19	13.3	24.33	0	0.00	24.20	13.3	16,384	0.08%
2023/10/18	1	24.50	12	24.52	24.50	-11	16,613	-0.07%
2023/10/17	0	24.65	1.2	24.65	24.70	-1.1	16,772	-0.01%
2023/10/16	0	0.00	3.4	24.70	24.70	-3.4	16,846	-0.02%
2023/10/13	2	24.63	0	0.00	24.65	2	16,874	0.01%
2023/10/12	2	24.75	22.6	24.70	24.75	-20.6	17,048	-0.12%
2023/10/11	7	24.50	8	24.48	24.60	-1	17,071	-0.01%
2023/10/06	2.4	24.11	0.2	24.10	24.20	2.2	16,857	0.01%
2023/10/05	1.1	24.01	2	23.95	24.00	-0.9	16,946	-0.01%
2023/10/04	18.2	23.83	0	0.00	23.80	18.2	16,918	0.11%
2023/10/03	2.2	24.13	0	0.00	24.10	2.2	16,657	0.01%
2023/10/02	11.7	24.24	11.9	24.22	24.15	-0.2	16,730	0.00%
2023/09/28	2	24.22	1.6	24.22	24.25	0.4	17,234	0.00%
2023/09/27	3	24.12	0	0.00	24.15	3	17,375	0.02%
2023/09/26	0	0.00	5	24.20	24.15	-5	17,441	-0.03%
2023/09/25	1	24.30	1.1	24.21	24.30	-0.1	17,418	0.00%
2023/09/22	7	24.13	1.1	24.16	24.10	5.9	17,676	0.03%
2023/09/21	4	24.16	1.8	24.14	24.05	2.2	17,755	0.01%
2023/09/20	6	24.38	0	0.00	24.35	6	17,558	0.03%
2023/09/19	1.1	24.45	9	24.48	24.45	-7.9	17,476	-0.05%
2023/09/18	5	24.39	2	24.45	24.45	3	17,648	0.02%
2023/09/15	8.2	24.46	1	24.70	24.40	7.2	17,710	0.04%
2023/09/14	0.1	24.45	5.1	24.58	24.80	-5	17,220	-0.03%
2023/09/13	0.2	24.30	1	24.25	24.30	-0.8	17,044	0.00%
2023/09/12	10	24.13	0	0.00	24.25	10	17,281	0.06%
2023/09/11	26.2	24.10	6	24.15	24.15	20.2	17,201	0.12%
2023/09/08	4.6	24.23	6.5	24.21	24.20	-1.9	17,161	-0.01%
2023/09/07	24.2	24.26	0.6	24.40	24.20	23.6	17,201	0.14%
2023/09/06	12	24.40	0.1	24.55	24.35	12	17,154	0.07%
2023/09/05	3	24.55	0.1	24.65	24.50	2.9	17,051	0.02%
2023/09/04	11.7	24.60	1.6	24.68	24.60	10.1	17,088	0.06%
2023/09/01	8.3	24.57	2.8	24.59	24.55	5.5	17,206	0.03%
2023/08/31	5	24.69	0	24.80	24.45	4.9	17,334	0.03%
2023/08/30	5.3	24.80	3.7	24.83	24.80	1.6	17,105	0.01%
2023/08/29	5.1	24.55	0	0.00	24.60	5.1	17,267	0.03%
2023/08/28	12	24.55	1	24.65	24.50	11	17,312	0.06%
2023/08/25	10	24.41	0	0.00	24.35	10	17,853	0.06%
2023/08/24	29.2	24.40	16	24.50	24.40	13.2	17,935	0.07%
2023/08/23	7	24.55	0	0.00	24.55	7	17,763	0.04%
2023/08/22	9.1	24.71	0	0.00	24.65	9.1	17,798	0.05%
2023/08/21	5.3	24.86	1.2	24.85	24.85	4.1	17,833	0.02%
2023/08/18	5.2	24.74	0	24.60	24.60	5.1	17,896	0.03%
2023/08/17	7.7	24.42	1	24.60	24.50	6.7	17,943	0.04%
2023/08/16	20.5	24.59	0	0.00	24.55	20.5	17,968	0.11%
2023/08/15	11.2	25.13	0	0.00	25.00	11.2	18,074	0.06%
2023/08/14	22.7	25.45	3	25.40	25.35	19.7	18,157	0.11%
2023/08/11	20.1	25.70	0	0.00	25.70	20.1	18,303	0.11%
2023/08/10	2.4	25.77	6	25.77	25.85	-3.6	18,654	-0.02%
2023/08/09	0	0.00	14	25.69	25.90	-14	18,587	-0.08%
2023/08/08	7.8	25.61	3.5	25.74	25.60	4.2	18,629	0.02%
2023/08/07	4.5	25.71	15.4	25.69	25.75	-10.9	18,521	-0.06%
2023/08/04	5	25.55	3	25.58	25.55	2	19,029	0.01%
2023/08/02	16.8	25.71	3	25.65	25.65	13.8	19,034	0.07%
2023/08/01	1	25.85	4	25.85	25.95	-3	18,926	-0.02%
2023/07/31	29.2	25.90	0	0.00	25.85	29.2	18,911	0.15%
2023/07/28	6.3	25.97	1	25.95	25.95	5.3	18,840	0.03%
2023/07/27	10.5	25.98	42.2	26.00	26.00	-31.7	19,073	-0.17%
2023/07/26	6.3	26.72	67.4	26.89	26.95	-61.2	18,746	-0.33%
2023/07/25	0.2	26.50	2.2	26.52	26.55	-2	18,198	-0.01%
2023/07/24	144	26.26	25	26.30	26.25	119	17,976	0.66%	大買/鉅額交易
2023/07/21	0.5	26.45	13	26.51	26.45	-12.5	17,922	-0.07%
2023/07/20	3.1	26.50	1	26.50	26.60	2	17,686	0.01%
2023/07/19	1	26.40	5	26.41	26.45	-4	17,536	-0.02%
2023/07/18	43	26.40	5	26.46	26.45	38	17,454	0.22%
2023/07/17	2	26.50	36	26.40	26.45	-34	17,439	-0.19%
2023/07/14	0	0.00	31	26.07	26.30	-31	17,330	-0.18%
2023/07/13	0	0.00	27	26.00	26.00	-27	17,212	-0.16%
2023/07/12	63.8	25.74	3	25.80	25.95	60.8	17,202	0.35%
2023/07/11	5.4	25.69	50.5	25.63	25.80	-45.1	17,178	-0.26%
2023/07/10	9.6	25.46	14	25.58	25.45	-4.4	17,133	-0.03%
2023/07/07	21	25.49	4.3	25.55	25.55	16.7	17,090	0.10%
2023/07/06	58.5	25.86	0	0.00	25.80	58.5	17,046	0.34%
2023/07/05	1.5	26.09	10	26.10	26.15	-8.5	16,503	-0.05%
2023/07/04	25	26.05	1.1	26.05	26.05	23.9	16,516	0.14%
2023/07/03	45	26.25	26	26.34	26.20	19	17,050	0.11%
2023/06/30	58.2	25.89	0	0.00	26.05	58.2	17,383	0.33%
2023/06/29	2.4	25.98	3	26.05	25.95	-0.6	17,356	0.00%
2023/06/28	2	26.08	1.1	26.10	26.10	1	17,343	0.01%
2023/06/27	27.4	26.20	0	0.00	26.20	27.4	17,375	0.16%
2023/06/26	2	26.25	29	26.44	26.35	-27	17,445	-0.15%
2023/06/21	4	26.35	46.3	26.36	26.40	-42.3	17,372	-0.24%
2023/06/20	0.5	26.20	6.7	26.22	26.30	-6.2	17,509	-0.04%
2023/06/19	5	26.10	2	26.10	26.30	3	17,602	0.02%
2023/06/16	50.1	26.18	27	26.35	26.20	23.1	17,763	0.13%
2023/06/15	5.8	26.12	3	26.25	26.25	2.8	17,695	0.02%
2023/06/14	3.1	26.30	1	26.30	26.25	2.1	18,005	0.01%
2023/06/13	7.2	26.34	91.7	26.36	26.30	-84.5	18,799	-0.45%
2023/06/12	58.1	26.21	58	26.22	26.20	0.1	18,972	0.00%
2023/06/09	0.2	26.55	0	0.00	26.50	0.2	19,209	0.00%
2023/06/08	3.1	26.55	2.7	26.54	26.60	0.4	19,690	0.00%
2023/06/07	0	0.00	7	26.67	26.70	-7	20,013	-0.03%
2023/06/06	2.6	26.49	33	26.64	26.55	-30.4	20,186	-0.15%
2023/06/05	2	26.48	32	26.35	26.35	-30	20,288	-0.15%
2023/06/02	1.1	26.00	3.2	26.03	26.00	-2.1	20,283	-0.01%
2023/06/01	2	25.85	11	25.86	25.85	-9	20,341	-0.04%
2023/05/31	1	25.90	0	0.00	25.90	1	20,433	0.00%
2023/05/30	2	25.90	17	25.86	25.90	-15	20,093	-0.07%
2023/05/29	8	25.92	16	25.89	25.80	-8	20,295	-0.04%
2023/05/26	3.3	25.73	0.3	25.80	25.75	3.1	21,019	0.01%
2023/05/25	7.3	25.84	1	25.85	25.80	6.3	21,338	0.03%
2023/05/24	2	25.98	6	25.99	26.10	-4	21,844	-0.02%
2023/05/23	7.1	26.11	1.2	26.10	26.10	5.9	24,309	0.02%
2023/05/22	5.1	26.23	1.7	26.26	26.20	3.4	24,670	0.01%
2023/05/19	1	26.05	5	26.25	26.30	-4	24,822	-0.02%
2023/05/18	0.1	25.90	67.4	25.95	26.00	-67.3	24,535	-0.27%
2023/05/17	7.9	25.78	6.1	25.77	25.90	1.8	24,518	0.01%
2023/05/16	1.4	25.38	115.9	25.46	25.70	-114.4	24,504	-0.47%	大賣/鉅額交易
2023/05/15	6.7	25.18	40.2	25.33	25.30	-33.5	24,649	-0.14%
2023/05/12	3.1	25.23	2.1	25.21	25.25	1	24,732	0.00%
2023/05/11	1.2	25.40	29.7	25.41	25.45	-28.5	24,717	-0.12%
2023/05/10	9.3	25.47	25	25.40	25.50	-15.7	24,967	-0.06%
2023/05/09	1	24.96	3	25.00	25.05	-2	24,612	-0.01%
2023/05/08	10.1	24.95	22.6	25.00	24.95	-12.4	24,684	-0.05%
2023/05/05	1	24.96	2.2	24.91	24.95	-1.3	24,564	-0.01%
2023/05/04	0	0.00	6.4	24.78	24.90	-6.4	24,734	-0.03%
2023/05/03	7.9	24.74	13.5	24.76	24.80	-5.6	24,849	-0.02%
2023/05/02	7.1	24.66	5	24.75	24.90	2.1	25,028	0.01%
2023/04/28	105	24.80	2	24.85	24.95	103	25,602	0.40%	大買/鉅額交易
2023/04/27	2.2	24.75	45	24.82	24.80	-42.8	25,915	-0.17%
2023/04/26	0	0.00	3	24.90	24.95	-3	26,074	-0.01%
2023/04/25	0	0.00	7	25.00	24.95	-7	26,059	-0.03%
2023/04/24	2.5	24.87	30.2	24.75	25.00	-27.7	26,186	-0.11%
2023/04/21	4	24.80	0	0.00	24.85	4	26,318	0.02%
2023/04/20	0	0.00	4	24.80	24.90	-4	26,408	-0.02%
2023/04/19	7.1	25.04	2	25.03	25.05	5.1	26,893	0.02%
2023/04/18	0	0.00	17	25.17	25.30	-17	26,824	-0.06%
2023/04/17	13.2	25.15	1	25.15	25.25	12.2	26,845	0.05%
2023/04/14	8	25.39	139	25.34	25.45	-131	26,928	-0.49%	大賣/鉅額交易
2023/04/13	0.1	25.20	3	25.20	25.30	-2.9	26,870	-0.01%
2023/04/12	3	25.15	3	25.15	25.30	0	26,846	0.00%
2023/04/11	3.1	25.20	1.1	25.24	25.25	2	26,870	0.01%
2023/04/10	2	24.95	4.3	24.95	25.00	-2.3	26,754	-0.01%
2023/04/07	2	24.95	2	25.00	25.00	0	26,718	0.00%
2023/04/06	10.9	25.41	35.1	25.45	25.45	-24.2	26,524	-0.09%
2023/03/31	1.9	25.20	8	25.23	25.30	-6.1	25,953	-0.02%
2023/03/30	0	0.00	36	24.96	25.00	-36	25,577	-0.14%
2023/03/29	4.7	24.89	14	24.88	24.90	-9.3	25,366	-0.04%
2023/03/28	0	0.00	30	24.75	24.80	-30	25,574	-0.12%
2023/03/27	1	24.70	1.6	24.67	24.70	-0.6	25,631	0.00%
2023/03/24	5.1	24.60	5.7	24.67	24.70	-0.6	25,780	0.00%
2023/03/23	20.4	24.60	53.7	24.60	24.65	-33.3	25,780	-0.13%
2023/03/22	1	24.33	6	24.45	24.45	-5	25,746	-0.02%
2023/03/21	2.1	23.98	0	0.00	23.95	2.1	25,969	0.01%
2023/03/20	11	23.69	14	23.67	23.75	-3	25,940	-0.01%
2023/03/17	19.4	23.80	1	23.70	23.70	18.4	25,820	0.07%
2023/03/16	83.1	23.59	0	0.00	23.55	83.1	25,737	0.32%
2023/03/15	43.4	24.10	0	0.00	24.00	43.4	25,346	0.17%
2023/03/14	49.7	24.09	1.3	24.08	24.05	48.4	25,227	0.19%
2023/03/13	25	24.27	2	24.23	24.35	23	24,999	0.09%
2023/03/10	19.1	24.62	8	24.55	24.55	11.1	24,830	0.04%
2023/03/09	2	24.80	3	24.80	24.85	-1	24,730	0.00%
2023/03/08	14	24.98	4.1	25.00	25.00	9.9	25,046	0.04%
2023/03/07	7.3	24.95	2	24.85	25.00	5.3	25,186	0.02%
2023/03/06	11.5	24.80	17	24.83	24.85	-5.5	25,275	-0.02%
2023/03/03	17.5	24.69	0	0.00	24.65	17.5	25,394	0.07%
2023/03/02	10.4	24.66	19	24.70	24.70	-8.6	25,413	-0.03%
2023/03/01	14.3	24.77	0	0.00	24.80	14.3	25,464	0.06%
2023/02/24	17.1	24.90	3	24.90	24.95	14.1	25,274	0.06%
2023/02/23	5.9	24.93	14.1	24.91	24.95	-8.2	24,712	-0.03%
2023/02/22	23.4	24.78	10.3	24.78	24.90	13.1	24,520	0.05%
2023/02/21	355.3	24.67	11.5	24.70	24.75	343.9	24,211	1.42%	大買/鉅額交易
2023/02/20	24.7	25.93	17.3	26.07	26.00	7.4	22,032	0.03%
2023/02/17	15.1	25.34	102	25.40	25.40	-86.9	22,020	-0.39%	大賣/
2023/02/16	0	25.25	0	0.00	25.10	0	22,302	0.00%
2023/02/15	13.2	25.14	5.1	25.15	25.05	8.1	22,859	0.04%
2023/02/14	39	25.22	0	0.00	25.25	39	22,744	0.17%
2023/02/13	6.1	25.15	13	24.90	25.20	-7	22,744	-0.03%
2023/02/10	25	24.67	30	24.65	24.70	-5	22,403	-0.02%
2023/02/09	6.4	24.53	0.6	24.70	24.60	5.7	22,403	0.03%
2023/02/08	36.2	24.48	15	24.70	24.50	21.2	22,448	0.09%
2023/02/07	42.8	24.44	0	0.00	24.40	42.8	22,204	0.19%
2023/02/06	11.2	24.60	1	24.60	24.50	10.2	22,109	0.05%
2023/02/03	4.1	24.65	0	0.00	24.70	4.1	21,991	0.02%
2023/02/02	128.8	24.62	3	24.70	24.65	125.8	22,066	0.57%	大買/鉅額交易
2023/02/01	4.2	24.64	1	24.60	24.65	3.2	21,983	0.01%
2023/01/31	3	24.60	0	0.00	24.50	3	22,091	0.01%
2023/01/30	2	24.53	55.2	24.57	24.90	-53.2	21,892	-0.24%
2023/01/17	73.5	24.23	0	0.00	24.15	73.5	21,493	0.34%
2023/01/16	4.5	24.43	0.5	24.45	24.45	4	21,542	0.02%
2023/01/13	0	0.00	25.3	24.35	24.25	-25.3	21,747	-0.12%
2023/01/12	8	24.18	0	0.00	24.05	8	22,253	0.04%
2023/01/11	34.6	24.22	1	24.55	24.20	33.6	22,618	0.15%
2023/01/10	2.6	24.43	2	24.40	24.50	0.6	23,176	0.00%
2023/01/09	0	0.00	3	24.35	24.60	-3	23,482	-0.01%
2023/01/06	1.5	24.00	0	0.00	23.95	1.5	23,520	0.01%
2023/01/05	2	24.05	0	0.00	24.00	2	24,293	0.01%
2023/01/04	9.2	23.89	0	0.00	23.80	9.2	24,469	0.04%
2023/01/03	3.3	23.94	0	0.00	24.00	3.3	24,994	0.01%
2022/12/30	1.1	24.16	0.2	24.20	24.05	0.9	25,089	0.00%
2022/12/29	12	23.88	0	0.00	24.10	12	25,674	0.05%
2022/12/28	0	24.20	12	24.20	24.05	-12	25,844	-0.05%
2022/12/27	0	0.00	2.8	24.31	24.30	-2.8	26,088	-0.01%
2022/12/26	0.3	24.20	0	0.00	24.15	0.3	26,483	0.00%
2022/12/22	0.1	24.30	1.3	24.21	24.35	-1.2	27,330	0.00%
2022/12/21	1	24.10	1	24.00	24.10	0	27,681	0.00%
2022/12/20	12.2	23.95	10	24.15	24.00	2.2	27,990	0.01%
2022/12/19	3.2	24.14	1	24.10	24.30	2.2	28,030	0.01%
2022/12/16	2.3	24.27	0	0.00	24.25	2.3	28,079	0.01%
2022/12/15	0.2	24.55	0	0.00	24.60	0.2	28,313	0.00%
2022/12/14	1	24.60	2.2	24.60	24.65	-1.2	28,358	0.00%
2022/12/13	1.9	24.28	0	0.00	24.20	1.9	28,309	0.01%
2022/12/12	3.2	24.52	1	24.45	24.55	2.2	27,953	0.01%
2022/12/09	42.1	24.70	0	0.00	24.65	42.1	28,309	0.15%
2022/12/08	10.2	24.35	12.1	24.41	24.65	-1.9	28,421	-0.01%
2022/12/07	1	24.50	3.1	24.38	24.40	-2.1	28,384	-0.01%
2022/12/06	5.2	24.19	0	0.00	24.20	5.2	28,176	0.02%
2022/12/05	1.6	24.37	0	0.00	24.25	1.6	28,230	0.01%
2022/12/02	10.1	24.24	0	0.00	24.15	10.1	28,164	0.04%
2022/12/01	19.3	24.65	13	24.83	24.60	6.3	28,065	0.02%
2022/11/30	1.2	24.39	1.1	24.39	24.80	0.1	27,907	0.00%
2022/11/29	1	24.30	10	24.28	24.50	-9	27,597	-0.03%
2022/11/28	4.5	23.87	26	23.81	24.10	-21.5	27,285	-0.08%
2022/11/25	9	23.93	22	23.92	24.15	-13	27,359	-0.05%
2022/11/24	0	0.00	26	24.15	24.25	-26	27,342	-0.10%
2022/11/23	20.1	24.05	37	23.98	24.00	-16.9	27,320	-0.06%
2022/11/22	1.8	23.67	0	0.00	23.75	1.8	27,186	0.01%
2022/11/21	12.7	23.52	23	23.68	23.75	-10.3	27,053	-0.04%
2022/11/18	17.7	23.54	3	23.70	23.70	14.7	26,863	0.05%
2022/11/17	61.8	23.69	9	23.69	23.75	52.8	26,730	0.20%
2022/11/16	16.1	23.99	1	24.15	24.00	15.1	26,587	0.06%
2022/11/15	21.2	24.14	14.5	24.13	24.20	6.7	26,305	0.03%
2022/11/14	5	24.00	2	24.05	24.05	3	25,900	0.01%
2022/11/11	38.5	23.83	74	23.89	24.00	-35.5	25,449	-0.14%
2022/11/10	43.4	23.26	0	0.00	23.20	43.4	24,852	0.17%
2022/11/09	13.9	23.43	0	0.00	23.45	13.9	24,785	0.06%
2022/11/08	31.4	23.44	0	0.00	23.50	31.4	24,490	0.13%
2022/11/07	11.4	23.48	2	23.45	23.50	9.4	24,427	0.04%
2022/11/04	3.7	22.95	2.2	23.06	23.05	1.4	24,457	0.01%
2022/11/03	12.1	23.05	1	23.15	23.05	11.1	24,429	0.05%
2022/11/02	4.2	23.27	2	23.40	23.25	2.2	24,583	0.01%
2022/11/01	3.6	23.43	0.1	23.45	23.40	3.5	24,560	0.01%
2022/10/31	3	23.38	0	0.00	23.20	3	24,549	0.01%
2022/10/28	1.7	23.08	2	23.10	23.15	-0.3	24,458	0.00%
2022/10/27	14	23.39	5	23.45	23.10	9	24,668	0.04%
2022/10/26	6.5	23.28	15	23.32	23.20	-8.5	24,592	-0.03%
2022/10/25	16.2	22.66	20	22.75	22.80	-3.8	24,368	-0.02%
2022/10/24	14.3	22.86	0	0.00	22.85	14.3	24,346	0.06%
2022/10/21	12.3	22.98	3	22.85	22.95	9.3	24,367	0.04%
2022/10/20	13.8	22.23	7	22.45	22.55	6.8	24,420	0.03%
2022/10/19	37	22.71	5	22.55	22.50	32	24,148	0.13%
2022/10/18	31.5	22.93	5	22.95	23.00	26.5	24,006	0.11%
2022/10/17	15	23.10	17	23.15	23.10	-2	23,675	-0.01%
2022/10/14	358.4	23.78	7	23.65	23.55	351.4	23,619	1.49%	大買/鉅額交易
2022/10/13	562.7	23.72	3	23.63	23.75	559.7	23,349	2.40%	大買/鉅額交易
2022/10/12	2.1	24.23	30	24.56	24.60	-27.9	22,797	-0.12%
2022/10/11	26	24.66	5.2	24.51	24.40	20.7	22,867	0.09%
2022/10/07	7	25.30	2	25.35	25.30	5	22,305	0.02%
2022/10/06	13.1	25.25	0.1	25.45	25.45	13	22,453	0.06%
2022/10/05	15.4	25.29	1	25.35	25.25	14.4	22,312	0.06%
2022/10/04	4.1	25.46	0	0.00	25.30	4.1	22,603	0.02%
2022/10/03	12.7	25.40	0	0.00	25.35	12.7	23,041	0.06%
2022/09/30	10.5	25.86	4.4	25.86	25.75	6.1	22,887	0.03%
2022/09/29	8.1	25.98	2	25.90	26.10	6.1	22,759	0.03%
2022/09/28	18.5	26.02	0	26.15	26.10	18.4	22,658	0.08%
2022/09/27	29.7	26.20	3	26.15	26.15	26.7	22,376	0.12%
2022/09/26	13.7	26.44	0.2	26.65	26.35	13.6	22,217	0.06%
2022/09/23	6.3	26.77	2	26.80	26.75	4.3	22,276	0.02%
2022/09/22	34.7	26.87	0	0.00	26.80	34.7	22,245	0.16%
2022/09/21	4.2	27.28	0	0.00	27.30	4.2	21,945	0.02%
2022/09/20	8.1	27.41	0.1	27.45	27.40	8	21,898	0.04%
2022/09/19	0.1	27.55	16	27.50	27.40	-16	21,916	-0.07%
2022/09/16	0.2	27.53	0	0.00	27.40	0.2	21,998	0.00%
2022/09/15	5.2	27.41	0	0.00	27.55	5.2	21,723	0.02%
2022/09/14	6.2	27.50	0	0.00	27.40	6.2	21,826	0.03%
2022/09/13	6.1	27.84	1	27.80	27.75	5.1	21,825	0.02%
2022/09/12	9.2	27.54	1.1	27.71	27.75	8.1	21,909	0.04%
2022/09/08	0	0.00	3	27.40	27.50	-3	22,215	-0.01%
2022/09/07	20.1	27.36	0.1	27.45	27.30	20.1	22,493	0.09%
2022/09/06	2	27.85	0.3	27.80	27.80	1.7	22,502	0.01%
2022/09/05	14.2	27.50	1.5	27.53	27.55	12.7	22,607	0.06%
2022/09/02	5	27.67	12	27.63	27.60	-7	22,677	-0.03%
2022/09/01	28.9	27.69	0	0.00	27.65	28.9	22,680	0.13%
2022/08/31	7	27.91	10.5	27.82	28.20	-3.5	22,507	-0.02%
2022/08/30	3.3	27.69	0.4	27.75	27.65	2.9	22,279	0.01%
2022/08/29	0.5	27.75	0	0.00	27.70	0.5	22,262	0.00%
2022/08/26	8	27.91	1	27.95	28.00	7	22,205	0.03%
2022/08/25	5	27.85	10	27.90	27.80	-5	22,389	-0.02%
2022/08/24	1	27.50	0	0.00	27.65	1	22,660	0.00%
2022/08/23	18.1	27.55	1	27.55	27.55	17.1	23,486	0.07%
2022/08/22	2.1	27.85	0	0.00	27.80	2.1	23,625	0.01%
2022/08/19	1.1	28.06	0	0.00	28.05	1.1	23,772	0.00%
2022/08/18	4.2	28.02	3	28.15	28.05	1.2	24,571	0.00%
2022/08/17	10.1	28.17	1	28.15	28.25	9.1	24,592	0.04%
2022/08/16	2.7	28.26	1	28.20	28.30	1.7	24,579	0.01%
2022/08/15	3	28.43	0.8	28.50	28.35	2.2	24,915	0.01%
2022/08/12	5.1	28.41	6.4	28.44	28.45	-1.3	25,136	-0.01%
2022/08/11	1.4	28.51	1	28.40	28.50	0.4	25,489	0.00%
2022/08/10	1	28.15	5	28.25	28.15	-4	25,919	-0.02%
2022/08/09	8	28.01	13	28.00	28.10	-5	26,201	-0.02%
2022/08/08	5	27.53	1	27.50	27.60	4	26,293	0.02%
2022/08/05	10	27.49	2	27.55	27.55	8	26,864	0.03%
2022/08/04	0.1	27.25	0	0.00	27.30	0.1	27,340	0.00%
2022/08/03	11.9	27.03	1	27.00	27.20	10.9	27,583	0.04%
2022/08/02	1	27.00	7	27.01	27.35	-6	28,013	-0.02%
2022/08/01	7.2	27.32	1	27.25	27.20	6.2	28,162	0.02%
2022/07/29	18.3	27.35	23	27.14	27.50	-4.7	28,435	-0.02%
2022/07/28	36.3	27.56	5	27.49	27.65	31.3	28,289	0.11%
2022/07/27	6.2	29.23	16.5	29.24	29.35	-10.3	28,025	-0.04%
2022/07/26	25.2	29.19	0	0.00	29.20	25.2	27,904	0.09%
2022/07/25	8	29.20	6	29.22	29.15	2	27,790	0.01%
2022/07/22	2	28.40	21	28.76	29.05	-19	27,909	-0.07%
2022/07/21	1.6	28.22	11	28.15	28.45	-9.4	27,922	-0.03%
2022/07/20	54	27.88	3	28.17	27.85	51	27,933	0.18%
2022/07/19	12	27.83	0	0.00	27.85	12	27,927	0.04%
2022/07/18	12	27.94	5	27.90	28.00	7	28,027	0.02%
2022/07/15	5	27.14	1	27.15	27.20	4	27,870	0.01%
2022/07/14	2	27.50	8	27.51	27.40	-6	27,967	-0.02%
2022/07/13	19.1	27.08	12	27.10	27.10	7.1	27,947	0.03%
2022/07/12	9.4	26.53	9	26.58	26.50	0.4	28,125	0.00%
2022/07/11	143.8	27.14	0.3	27.20	27.05	143.5	27,990	0.51%	大買/鉅額交易
2022/07/08	16.2	28.46	0	0.00	28.30	16.2	28,352	0.06%
2022/07/07	43	28.45	0	0.00	28.60	43	28,510	0.15%
2022/07/06	19.3	28.72	0	0.00	28.60	19.3	28,719	0.07%
2022/07/05	1	29.00	2	29.10	29.05	-1	29,133	0.00%
2022/07/04	6.5	29.10	9	29.27	28.95	-2.5	29,590	-0.01%
2022/07/01	0.1	29.00	34	29.05	29.10	-33.9	30,456	-0.11%
2022/06/30	4	29.06	35	29.15	29.00	-31	30,507	-0.10%
2022/06/29	11.2	29.45	0	0.00	29.40	11.2	30,565	0.04%
2022/06/27	0	0.00	9	29.88	29.70	-9	30,904	-0.03%
2022/06/24	3	29.58	4	29.70	29.65	-1	31,025	0.00%
2022/06/23	33	29.39	24	29.21	29.40	9	31,097	0.03%
2022/06/22	19.2	28.94	2	29.10	28.95	17.2	30,976	0.06%
2022/06/21	5	29.27	12	29.50	29.50	-7	30,840	-0.02%
2022/06/20	8	29.35	7	29.45	29.00	1	30,838	0.00%
2022/06/17	5.1	29.07	29	29.23	29.10	-23.9	30,830	-0.08%
2022/06/16	16.9	29.67	3	29.70	29.50	13.9	30,482	0.05%
2022/06/15	2	29.10	0	0.00	29.15	2	30,603	0.01%
2022/06/14	23.2	29.39	4	29.18	29.45	19.2	30,745	0.06%
2022/06/13	25.1	28.87	0	0.00	28.90	25.1	30,810	0.08%
2022/06/10	14.1	28.94	2	29.25	29.15	12.1	30,665	0.04%
2022/06/09	10.2	29.17	0	0.00	29.15	10.2	30,719	0.03%
2022/06/08	4.1	29.46	1	29.45	29.50	3.1	30,664	0.01%
2022/06/07	15	29.40	0	0.00	29.35	15	30,891	0.05%
2022/06/06	0	0.00	1	29.45	29.60	-1	31,008	0.00%
2022/06/02	6.5	29.51	0	0.00	29.55	6.5	31,306	0.02%
2022/06/01	6.4	29.89	7	30.06	29.80	-0.7	31,558	0.00%
2022/05/31	6	29.80	0	0.00	30.60	6	31,353	0.02%
2022/05/30	0	0.00	10	29.87	30.05	-10	30,566	-0.03%
2022/05/27	4	29.18	5.6	29.29	29.40	-1.6	30,477	-0.01%
2022/05/26	24	28.84	4	28.85	28.80	20	30,519	0.07%
2022/05/25	4	29.41	3	29.58	29.55	1	30,243	0.00%
2022/05/24	6.1	29.80	0	0.00	29.45	6.1	30,635	0.02%
2022/05/23	6	29.55	18	29.48	29.45	-12	30,589	-0.04%
2022/05/20	1	28.95	4	29.14	28.90	-3	30,556	-0.01%
2022/05/19	4	28.79	21.1	28.89	28.75	-17.1	30,358	-0.06%
2022/05/18	43.1	29.22	11	28.91	29.60	32.1	29,968	0.11%
2022/05/17	16.2	28.82	6	28.94	28.60	10.2	29,719	0.03%
2022/05/16	4.2	29.00	5	29.09	29.10	-0.8	29,628	0.00%
2022/05/13	18	29.15	9	29.15	29.45	9	29,513	0.03%
2022/05/12	25.3	29.78	36	29.93	29.50	-10.7	29,045	-0.04%
2022/05/11	3.3	30.46	13	30.48	30.65	-9.7	28,676	-0.03%
2022/05/10	34.4	30.08	49.1	29.70	30.35	-14.7	28,560	-0.05%
2022/05/09	14.7	30.83	12	30.96	30.70	2.7	28,178	0.01%
2022/05/06	19	31.53	21	31.55	31.80	-2	28,159	-0.01%
2022/05/05	12	32.45	31	32.06	32.10	-19	28,325	-0.07%
2022/05/04	6.2	32.50	0	0.00	32.40	6.2	28,119	0.02%
2022/05/03	9.1	32.86	9	33.28	32.70	0.1	28,203	0.00%
2022/04/29	0	0.00	16	33.53	33.85	-16	27,989	-0.06%
2022/04/28	21	33.46	2	33.30	33.30	19	27,975	0.07%
2022/04/27	11	33.11	3	33.07	33.20	8	27,580	0.03%
2022/04/26	28.1	33.11	16.3	33.31	33.45	11.8	27,301	0.04%
2022/04/25	2.5	32.31	15.3	32.67	32.45	-12.8	26,959	-0.05%
2022/04/22	24.1	32.98	3	32.87	33.00	21.1	26,784	0.08%
2022/04/21	3.3	32.18	0	0.00	32.20	3.3	26,673	0.01%
2022/04/20	7.4	31.98	16	32.03	32.50	-8.6	26,892	-0.03%
2022/04/19	13.3	32.32	0.1	32.40	32.15	13.2	26,908	0.05%
2022/04/18	18.9	32.08	19.4	31.81	32.20	-0.5	26,963	0.00%
2022/04/15	6.7	33.35	52.1	33.22	33.30	-45.4	26,415	-0.17%
2022/04/14	42.2	33.87	115.2	34.36	33.35	-73	26,342	-0.28%	大賣/
2022/04/13	27	35.28	6	35.28	35.25	21	25,645	0.08%
2022/04/12	1.2	35.00	16.4	35.01	35.15	-15.2	25,441	-0.06%
2022/04/11	47.3	35.14	167.8	35.38	35.35	-120.5	25,024	-0.48%	大賣/鉅額交易
2022/04/08	1	34.85	2.2	34.17	34.85	-1.2	24,284	0.00%
2022/04/07	175.9	34.77	13.1	34.50	33.75	162.8	23,842	0.68%	大買/鉅額交易
2022/04/06	4.3	33.63	33.5	33.71	34.05	-29.2	22,977	-0.13%
2022/04/01	12.2	32.98	1	32.95	33.00	11.2	22,610	0.05%
2022/03/31	6.1	33.07	24.7	33.09	33.05	-18.6	22,363	-0.08%
2022/03/30	2.1	32.70	20.1	32.90	32.85	-18.1	22,078	-0.08%
2022/03/29	8.1	32.28	22.2	32.41	32.30	-14.1	21,769	-0.06%
2022/03/28	30.1	32.05	68	31.98	32.10	-37.9	21,517	-0.18%
2022/03/25	0.2	31.78	4	31.74	31.80	-3.8	21,349	-0.02%
2022/03/24	0	31.70	13	31.71	31.80	-13	21,255	-0.06%
2022/03/23	6.3	31.56	17.2	31.61	31.70	-10.9	21,237	-0.05%
2022/03/22	1	31.20	4.5	31.29	31.40	-3.5	20,979	-0.02%
2022/03/21	1	31.20	1.1	31.20	31.15	-0.1	20,700	0.00%
2022/03/18	0	0.00	12	31.07	31.05	-12	20,610	-0.06%
2022/03/17	24	31.01	9	31.10	30.90	15	20,246	0.07%
2022/03/16	7.1	30.34	36	30.48	30.50	-29	19,838	-0.15%
2022/03/15	0	0.00	3	30.03	30.10	-3	19,599	-0.02%
2022/03/14	3.1	30.01	15	30.03	30.05	-11.9	19,488	-0.06%
2022/03/11	0.2	29.95	3	29.90	29.95	-2.9	19,522	-0.01%
2022/03/10	13	29.81	14	29.85	29.90	-1	19,461	-0.01%
2022/03/09	6.1	28.96	0	0.00	28.80	6.1	19,237	0.03%
2022/03/08	7.5	28.71	28.2	28.91	28.95	-20.7	19,069	-0.11%
2022/03/07	14.4	29.05	5	29.10	29.20	9.4	18,755	0.05%
2022/03/04	0.2	29.75	0	0.00	29.70	0.2	18,877	0.00%
2022/03/03	0	0.00	13	29.92	29.95	-13	18,961	-0.07%
2022/03/02	0.1	29.85	4.1	29.84	29.90	-3.9	19,008	-0.02%
2022/03/01	0.2	29.80	1	29.90	29.80	-0.9	18,859	0.00%
2022/02/25	9	29.31	6	29.15	29.45	3	19,000	0.02%
2022/02/24	35.4	29.50	3	29.40	29.60	32.4	18,467	0.18%
2022/02/23	1.1	29.95	5.9	30.04	30.00	-4.8	18,052	-0.03%
2022/02/22	11.3	29.86	23	29.99	30.00	-11.7	18,132	-0.06%
2022/02/21	3.2	30.19	0	0.00	30.20	3.2	17,846	0.02%
2022/02/18	4.3	30.45	2	30.55	30.35	2.2	17,825	0.01%
2022/02/17	10.1	30.58	4	30.46	30.50	6.1	17,913	0.03%
2022/02/16	26	30.58	12	30.77	30.65	14	17,857	0.08%
2022/02/15	7	30.30	0	0.00	30.25	7	17,736	0.04%
2022/02/14	3	30.30	11.1	30.27	30.35	-8.1	18,057	-0.04%
2022/02/11	6	30.25	65	30.17	30.40	-59	18,304	-0.32%
2022/02/10	2.9	30.23	12.3	30.17	30.30	-9.4	18,248	-0.05%
2022/02/09	6	30.23	169.7	30.28	30.35	-163.7	18,159	-0.90%	大賣/鉅額交易
2022/02/08	10.6	29.99	19	30.04	30.10	-8.4	17,802	-0.05%
2022/02/07	8.4	29.66	26.9	29.68	29.95	-18.6	17,460	-0.11%
2022/01/26	0.5	29.00	3.1	28.93	29.00	-2.6	16,923	-0.02%
2022/01/25	2.2	28.54	4	28.60	28.85	-1.8	16,852	-0.01%
2022/01/24	5.4	28.62	8	28.43	28.85	-2.6	16,611	-0.02%
2022/01/21	3.4	28.73	172	28.80	28.85	-168.6	16,652	-1.01%	大賣/鉅額交易
2022/01/20	2.3	28.88	7	28.88	28.95	-4.7	16,580	-0.03%
2022/01/19	12.1	29.01	3.1	29.10	29.00	9	16,539	0.05%
2022/01/18	13	29.19	1.3	29.36	29.20	11.7	16,580	0.07%
2022/01/17	16.5	29.16	5	29.15	29.20	11.5	16,515	0.07%
2022/01/14	24.1	29.47	81.5	29.37	29.50	-57.4	16,375	-0.35%
2022/01/13	19	29.74	48	29.51	29.90	-29	16,353	-0.18%
2022/01/12	2	29.23	6.2	29.34	29.40	-4.2	16,038	-0.03%
2022/01/11	18	28.93	17.4	29.20	29.30	0.6	15,830	0.00%
2022/01/10	3.1	28.85	51	28.90	28.95	-47.9	15,589	-0.31%
2022/01/07	70	28.94	5.2	28.93	28.95	64.8	15,599	0.42%
2022/01/06	6	28.45	35.6	28.41	28.55	-29.6	15,267	-0.19%
2022/01/05	5	28.10	12	28.19	28.20	-7	14,964	-0.05%
2022/01/04	2	28.00	23	28.09	28.10	-21	15,078	-0.14%
2022/01/03	10.3	28.05	23	28.15	28.00	-12.7	15,109	-0.08%
2021/12/30	34	28.06	30.3	28.06	28.05	3.7	15,184	0.02%
2021/12/29	0.1	28.00	11	28.05	28.05	-10.9	15,235	-0.07%
2021/12/28	1	27.95	3.2	27.97	28.00	-2.2	15,216	-0.01%
2021/12/27	0.6	27.94	16.3	27.93	27.95	-15.7	15,232	-0.10%
2021/12/24	1.9	27.93	0	0.00	27.95	1.9	15,526	0.01%
2021/12/23	6	27.82	0	0.00	27.90	6	15,713	0.04%
2021/12/22	12.1	27.86	1	27.85	27.90	11.1	15,935	0.07%
2021/12/20	1	27.75	0.6	27.95	27.80	0.4	16,105	0.00%
2021/12/17	0.4	27.95	3	27.87	28.00	-2.6	16,162	-0.02%
2021/12/16	0	0.00	2.4	27.84	27.85	-2.4	16,103	-0.01%
2021/12/15	1	27.70	1.7	27.72	27.70	-0.7	16,649	0.00%
2021/12/14	2.1	27.65	7.9	27.75	27.75	-5.8	17,018	-0.03%
2021/12/13	0	0.00	2	28.00	27.85	-2	17,039	-0.01%
2021/12/10	0.1	27.95	0	0.00	27.95	0.1	16,974	0.00%
2021/12/09	0.1	27.90	0	0.00	28.00	0.1	17,054	0.00%
2021/12/08	0	0.00	1.1	28.04	28.00	-1.1	17,096	-0.01%
2021/12/07	0	0.00	22.2	27.95	28.00	-22.2	17,150	-0.13%
2021/12/06	7.1	27.82	0.4	27.90	27.90	6.7	17,161	0.04%
2021/12/03	0	0.00	2	27.80	27.85	-2	17,375	-0.01%
2021/12/02	0	0.00	0.1	27.55	27.70	-0.1	17,391	0.00%
2021/12/01	2	27.05	3	27.43	27.55	-1	17,536	-0.01%
2021/11/30	2	26.95	5	27.35	26.95	-3	17,713	-0.02%
2021/11/29	10.2	27.21	3	27.20	27.20	7.2	17,555	0.04%
2021/11/26	10.2	27.54	3	27.60	27.60	7.2	18,159	0.04%
2021/11/25	5	27.90	20	27.75	27.90	-15	19,582	-0.08%
2021/11/24	21	27.91	107.3	27.99	28.00	-86.3	20,638	-0.42%	大賣/
2021/11/23	0	0.00	7	27.35	27.40	-7	21,097	-0.03%
2021/11/22	10	27.34	2	27.38	27.50	8	21,440	0.04%
2021/11/19	15	27.78	6.6	27.72	27.65	8.4	21,606	0.04%
2021/11/18	12	27.91	122	27.91	27.95	-110	22,181	-0.50%	大賣/鉅額交易
2021/11/17	37.1	27.89	22.1	27.88	27.95	15	22,368	0.07%
2021/11/16	0.6	27.85	23	27.89	27.90	-22.4	22,525	-0.10%
2021/11/15	90	27.90	15.6	27.87	27.95	74.4	22,819	0.33%
2021/11/12	17.9	27.68	36	27.67	27.60	-18.1	22,868	-0.08%
2021/11/11	18.3	27.70	75.2	27.63	27.75	-56.9	23,019	-0.25%
2021/11/10	15.3	27.34	45.5	27.33	27.35	-30.2	22,766	-0.13%
2021/11/09	1	26.85	10.4	26.90	27.00	-9.4	22,490	-0.04%
2021/11/08	2	26.80	13.6	26.80	26.90	-11.6	22,524	-0.05%
2021/11/04	0.2	26.75	0	0.00	26.70	0.2	22,650	0.00%
2021/11/03	0.2	26.65	3	26.70	26.70	-2.8	22,821	-0.01%
2021/11/02	2.1	26.68	0	0.00	26.70	2.1	22,957	0.01%
2021/11/01	0.2	26.65	2	26.65	26.65	-1.8	23,062	-0.01%
2021/10/29	2	26.35	0.8	26.59	26.55	1.2	23,108	0.01%
2021/10/28	0	0.00	2.2	26.70	26.60	-2.2	22,959	-0.01%
2021/10/27	0	0.00	1.1	26.74	26.75	-1.1	23,112	0.00%
2021/10/26	0.1	26.55	3.3	26.60	26.65	-3.1	23,197	-0.01%
2021/10/25	2.5	26.40	0	0.00	26.35	2.5	23,185	0.01%
2021/10/22	0.5	26.43	0	26.45	26.45	0.5	23,368	0.00%
2021/10/21	0	0.00	6	26.43	26.50	-6	23,477	-0.03%
2021/10/20	1	26.30	18.8	26.27	26.30	-17.8	23,426	-0.08%
2021/10/19	2	26.20	0.3	26.25	26.25	1.7	23,572	0.01%
2021/10/18	1	26.20	1.5	26.24	26.20	-0.5	23,748	0.00%
2021/10/15	1.7	26.20	28.4	26.20	26.20	-26.7	23,849	-0.11%
2021/10/14	2.6	26.15	2	26.25	26.10	0.6	23,979	0.00%
2021/10/13	2.1	26.15	2.3	26.15	26.15	-0.2	24,116	0.00%
2021/10/12	1.1	26.02	5	26.05	26.15	-3.9	24,346	-0.02%
2021/10/08	6.4	26.02	0	0.00	26.00	6.4	24,156	0.03%
2021/10/07	0.5	26.25	0.3	26.20	26.25	0.2	24,320	0.00%
2021/10/06	7.6	25.98	3.8	25.95	26.05	3.8	24,491	0.02%
2021/10/05	4	25.94	51.1	25.85	25.90	-47.1	24,529	-0.19%
2021/10/04	5.5	26.01	50	26.00	26.00	-44.5	24,580	-0.18%
2021/10/01	10.1	26.03	32.8	26.07	26.10	-22.8	24,614	-0.09%
2021/09/30	19	26.23	13	26.24	26.30	5.9	24,461	0.02%
2021/09/29	0.1	26.30	6	26.20	26.35	-5.9	24,349	-0.02%
2021/09/28	0	0.00	1	26.35	26.40	-1	24,262	0.00%
2021/09/27	4.1	26.39	4	26.40	26.40	0.1	24,322	0.00%
2021/09/24	0	0.00	57.3	26.27	26.30	-57.3	24,287	-0.24%
2021/09/23	0	26.20	60	26.18	26.25	-60	24,375	-0.25%
2021/09/22	32.3	25.87	22	25.90	25.90	10.3	24,477	0.04%
2021/09/17	1	26.25	0	0.00	26.25	1	24,030	0.00%
2021/09/16	2	26.35	0	0.00	26.35	2	23,797	0.01%
2021/09/15	2.8	26.36	1	26.40	26.30	1.8	23,745	0.01%
2021/09/13	2	26.23	5	26.27	26.30	-3	23,811	-0.01%
2021/09/10	0	0.00	77	26.21	26.30	-77	23,932	-0.32%
2021/09/09	101	26.15	1	26.20	26.25	100	24,207	0.41%	大買/
2021/09/08	1	26.20	20	26.25	26.25	-19	24,179	-0.08%
2021/09/06	1	26.25	0	0.00	26.25	1	23,993	0.00%
2021/09/03	9	26.26	2.4	26.26	26.30	6.6	23,818	0.03%
2021/09/02	7.1	26.08	212	26.23	26.25	-204.9	23,598	-0.87%	大賣/鉅額交易
2021/09/01	36	26.07	16.6	26.07	26.05	19.4	23,230	0.08%
2021/08/31	24.7	26.11	140.2	25.99	26.60	-115.4	22,507	-0.51%	大賣/鉅額交易
2021/08/30	28	27.78	310.6	27.78	27.85	-282.6	20,942	-1.35%	大賣/鉅額交易
2021/08/27	32.5	27.47	27.1	27.48	27.70	5.4	19,846	0.03%
2021/08/26	113.1	27.31	2	27.33	27.40	111.1	19,041	0.58%	大買/鉅額交易
2021/08/25	28	27.34	9.8	27.28	27.35	18.2	18,798	0.10%
2021/08/24	2	27.00	45	27.03	27.30	-43	18,566	-0.23%
2021/08/23	15	26.92	0	0.00	26.90	15	17,996	0.08%
2021/08/20	8	26.83	30	26.90	26.85	-22	17,928	-0.12%
2021/08/19	1.7	26.92	8	26.86	26.95	-6.3	18,302	-0.03%
2021/08/18	0	0.00	20.5	26.90	27.00	-20.5	17,916	-0.11%
2021/08/17	16	26.68	19.3	26.82	26.95	-3.3	17,749	-0.02%
2021/08/16	8.1	26.68	10	26.65	26.70	-1.9	17,505	-0.01%
2021/08/13	21.8	26.86	2	26.88	26.95	19.8	17,345	0.11%
2021/08/12	1	26.95	17.8	26.98	27.00	-16.8	17,308	-0.10%
2021/08/11	20.2	26.99	10	26.96	27.00	10.2	17,244	0.06%
2021/08/10	12	26.93	64.4	26.95	27.00	-52.4	17,443	-0.30%
2021/08/09	15	26.80	12	26.80	26.90	3	18,082	0.02%
2021/08/06	0	0.00	12	26.85	26.85	-12	18,103	-0.07%
2021/08/05	1	26.90	20.1	26.85	26.90	-19.1	18,629	-0.10%
2021/08/04	53	26.90	107.8	26.90	26.90	-54.8	20,131	-0.27%	大賣/
2021/08/03	2	26.88	18.2	26.85	26.95	-16.2	20,465	-0.08%
2021/08/02	3.1	26.69	60	26.72	26.90	-56.9	20,712	-0.27%
2021/07/30	55	26.55	3	26.60	26.50	52	20,574	0.25%
2021/07/29	0	0.00	10	26.55	26.60	-10	20,545	-0.05%
2021/07/28	4	26.39	7.2	26.40	26.50	-3.2	20,655	-0.02%
2021/07/27	0	0.00	6.8	26.51	26.50	-6.8	21,197	-0.03%
2021/07/26	2.1	26.53	6	26.53	26.50	-3.9	21,430	-0.02%
2021/07/23	252	26.51	53	26.55	26.60	199	21,524	0.92%	大買/鉅額交易
2021/07/21	2	26.33	2	26.33	26.35	0	21,320	0.00%
2021/07/20	9	26.31	3.2	26.35	26.40	5.9	21,381	0.03%
2021/07/19	11	26.39	2	26.28	26.40	9	21,433	0.04%
2021/07/16	15	26.47	12.8	26.36	26.50	2.2	21,724	0.01%
2021/07/15	0	0.00	2	26.30	26.35	-2	21,674	-0.01%
2021/07/14	3.5	26.29	0	0.00	26.30	3.5	21,797	0.02%
2021/07/13	7.5	26.24	8	26.25	26.25	-0.5	21,942	0.00%
2021/07/12	0	0.00	3	26.28	26.25	-3	22,083	-0.01%
2021/07/09	12.5	26.07	7.1	26.11	26.20	5.4	22,478	0.02%
2021/07/08	28	26.11	5	26.16	26.20	23	22,743	0.10%
2021/07/07	4	26.10	0	26.15	26.15	4	22,891	0.02%
2021/07/06	4	26.13	14	26.16	26.15	-10	23,074	-0.04%
2021/07/05	1.4	26.05	8	26.01	26.05	-6.6	23,161	-0.03%
2021/07/02	7.1	25.99	0	0.00	26.00	7.1	23,201	0.03%
2021/07/01	19.4	26.02	1	26.00	26.00	18.4	23,204	0.08%
2021/06/30	0	0.00	1	26.20	26.30	-1	23,240	0.00%
2021/06/29	12	26.13	0	0.00	26.15	12	23,187	0.05%
2021/06/28	10.1	26.20	3.7	26.25	26.25	6.4	23,308	0.03%
2021/06/25	5	26.15	12	26.13	26.15	-7	23,499	-0.03%
2021/06/24	9	25.95	0.1	25.90	25.95	8.9	23,579	0.04%
2021/06/23	2	25.75	2	25.80	25.90	0	23,683	0.00%
2021/06/22	26	25.45	15.4	25.54	25.40	10.6	23,735	0.04%
2021/06/21	30.2	25.41	2	25.50	25.45	28.2	23,739	0.12%
2021/06/18	6	25.50	1	25.60	25.50	5	23,754	0.02%
2021/06/17	2	25.50	0	0.00	25.65	2	23,584	0.01%
2021/06/16	5	25.68	0	0.00	25.60	5	23,962	0.02%
2021/06/15	15	25.70	1	25.70	25.75	14	23,927	0.06%
2021/06/11	1.1	25.80	1	25.75	25.80	0.1	24,103	0.00%
2021/06/10	0	0.00	2	25.85	25.85	-2	24,358	-0.01%
2021/06/09	1	25.85	0	0.00	25.70	1	24,614	0.00%
2021/06/08	1	25.80	0	0.00	25.95	1	24,734	0.00%
2021/06/07	1	25.85	2.2	25.90	25.90	-1.1	25,064	0.00%
2021/06/04	0	25.90	0	0.00	25.95	0	25,575	0.00%
2021/06/03	5	25.88	2.1	25.95	25.95	2.9	26,131	0.01%
2021/06/02	1	25.85	1.8	26.00	26.00	-0.8	26,310	0.00%
2021/06/01	0	25.65	2.1	25.65	25.90	-2.1	26,357	-0.01%
2021/05/31	2	25.40	1	25.65	25.55	1	26,612	0.00%
2021/05/28	2	25.35	0	0.00	25.40	2	26,718	0.01%
2021/05/27	15	25.38	5	25.50	25.30	10	26,841	0.04%
2021/05/26	2.2	25.46	1	25.55	25.55	1.2	27,010	0.00%
2021/05/25	1	25.40	3	25.45	25.40	-2	27,379	-0.01%
2021/05/24	4	25.25	10	25.30	25.25	-6	27,482	-0.02%
2021/05/21	2	25.35	3	25.52	25.45	-1	27,796	0.00%
2021/05/20	6	25.24	0	0.00	25.25	6	27,902	0.02%
2021/05/19	6	25.52	7	25.47	25.40	-1	27,954	0.00%
2021/05/18	2	25.25	7	25.50	25.60	-5	28,091	-0.02%
2021/05/17	16.4	24.86	176	24.87	24.95	-159.6	28,481	-0.56%	大賣/鉅額交易
2021/05/14	191.3	25.51	23	25.50	25.55	168.3	27,862	0.60%	大買/鉅額交易
2021/05/13	20.1	25.35	21	25.16	25.35	-0.9	27,860	0.00%
2021/05/12	67.8	25.43	94.3	25.96	25.40	-26.5	27,438	-0.10%
2021/05/11	18.2	26.45	3.9	26.38	26.25	14.3	26,033	0.05%
2021/05/10	6	26.75	24	26.68	26.80	-18	25,839	-0.07%
2021/05/07	2	26.55	14	26.65	26.65	-12	26,540	-0.05%
2021/05/06	15.5	26.42	8.1	26.58	26.60	7.4	26,979	0.03%
2021/05/05	13	26.24	16.4	26.22	26.30	-3.4	27,096	-0.01%
2021/05/04	39.2	26.21	36.4	26.53	26.25	2.8	27,266	0.01%
2021/05/03	21.1	26.66	7	26.65	26.60	14.1	26,904	0.05%
2021/04/29	9	26.84	1.3	26.81	26.95	7.7	27,035	0.03%
2021/04/28	10	26.88	3.1	26.93	26.95	6.9	27,148	0.03%
2021/04/27	1.2	26.94	10	26.88	27.00	-8.9	27,701	-0.03%
2021/04/26	21	26.98	19	26.90	27.00	2	27,763	0.01%
2021/04/23	19.2	26.67	96	26.66	26.80	-76.8	27,879	-0.28%
2021/04/22	38	26.92	27.1	26.88	26.85	10.9	27,868	0.04%
2021/04/21	9.5	27.02	1.1	27.00	27.00	8.4	27,647	0.03%
2021/04/20	11.1	27.10	0.2	27.15	27.20	10.9	27,540	0.04%
2021/04/19	30	27.11	15	27.06	27.25	15	27,496	0.05%
2021/04/16	5	26.78	6.4	26.84	26.95	-1.4	27,294	-0.01%
2021/04/15	27	26.86	52.9	26.78	26.90	-25.9	27,286	-0.10%
2021/04/14	4.1	26.32	3	26.25	26.35	1.1	26,924	0.00%
2021/04/13	2	26.28	9.2	26.29	26.25	-7.2	26,728	-0.03%
2021/04/12	20	26.13	55	26.15	26.20	-35	26,557	-0.13%
2021/04/09	4.6	26.18	13.1	26.18	26.15	-8.4	26,466	-0.03%
2021/04/08	52.3	26.10	18.4	26.16	26.20	33.9	26,487	0.13%
2021/04/07	1	26.15	4	26.15	26.15	-3	26,720	-0.01%
2021/04/06	7	26.11	0	0.00	26.10	7	26,731	0.03%
2021/04/01	28	26.06	2	26.10	26.10	26	26,703	0.10%
2021/03/31	13.2	26.15	13	26.11	26.10	0.2	26,666	0.00%
2021/03/30	6	26.11	6	26.13	26.20	0	26,416	0.00%
2021/03/29	28.2	26.21	16.1	26.23	26.20	12.1	26,210	0.05%
2021/03/26	1.6	26.07	24	26.08	26.20	-22.4	26,057	-0.09%
2021/03/25	5	26.05	2	26.03	26.05	3	25,970	0.01%
2021/03/24	5	25.98	11	25.95	26.00	-6	25,933	-0.02%
2021/03/23	13	26.03	16	25.97	25.90	-3	26,008	-0.01%
2021/03/22	36	25.90	8	25.98	25.95	28	25,951	0.11%
2021/03/19	24.2	25.99	1	25.95	26.05	23.2	26,046	0.09%
2021/03/18	3	26.08	0	0.00	26.10	3	25,737	0.01%
2021/03/17	28.3	26.10	3	26.10	26.00	25.3	25,731	0.10%
2021/03/16	20	26.15	18	26.16	26.20	2	25,656	0.01%
2021/03/15	224	26.07	5	26.09	26.10	219	25,622	0.85%	大買/鉅額交易
2021/03/12	11	25.86	5	25.95	25.95	6	25,843	0.02%
2021/03/11	27	25.99	33.3	26.00	25.90	-6.3	25,925	-0.02%
2021/03/10	17.5	25.97	197.9	25.90	26.00	-180.4	25,775	-0.70%	大賣/鉅額交易
2021/03/09	14.6	25.48	9.2	25.47	25.70	5.4	25,339	0.02%
2021/03/08	0.1	25.25	3.4	25.21	25.15	-3.3	25,064	-0.01%
2021/03/05	23.2	24.98	22.4	25.01	25.05	0.8	25,058	0.00%
2021/03/04	27	25.03	0.1	25.15	25.10	26.9	25,593	0.11%
2021/03/03	0	25.30	2	25.30	25.25	-2	25,461	-0.01%
2021/03/02	0.4	25.41	22	25.43	25.15	-21.6	25,283	-0.09%
2021/02/26	40.4	25.30	3	25.25	25.25	37.4	25,295	0.15%
2021/02/25	44	25.69	36	25.60	25.75	8	24,685	0.03%
2021/02/24	121.1	25.44	20.2	25.39	25.35	101	24,484	0.41%	大買/
2021/02/23	15	25.17	19	25.13	25.25	-4	24,729	-0.02%
2021/02/22	166.2	24.93	3.3	24.95	24.85	163	24,809	0.66%	大買/鉅額交易
2021/02/19	34.1	24.81	9.9	24.73	24.90	24.2	25,091	0.10%
2021/02/18	22.3	24.90	4.3	24.92	24.90	18	25,108	0.07%
2021/02/17	4.2	24.58	6.2	24.76	24.70	-2	25,169	-0.01%
2021/02/05	12	24.09	3	24.05	24.10	9	24,668	0.04%
2021/02/04	9.1	23.98	56	24.01	24.00	-46.9	24,738	-0.19%
2021/02/03	13	24.00	0	0.00	23.95	13	25,528	0.05%
2021/02/02	12.1	24.09	0.3	24.20	24.10	11.9	25,657	0.05%
2021/02/01	9.2	23.73	0.2	24.05	23.90	8.9	25,792	0.03%
2021/01/29	58.9	23.79	4	23.90	23.60	54.9	25,749	0.21%
2021/01/28	39.7	24.03	0	0.00	24.00	39.7	24,919	0.16%
2021/01/27	6	24.23	8	24.33	24.20	-2	24,495	-0.01%
2021/01/26	13.2	24.11	6	24.11	24.10	7.2	24,330	0.03%
2021/01/25	22.8	24.21	3.6	24.21	24.25	19.2	24,011	0.08%
2021/01/22	38.1	24.31	21	24.35	24.30	17.1	24,061	0.07%
2021/01/21	28.5	24.59	20	24.53	24.50	8.5	23,998	0.04%
2021/01/20	29.7	24.68	6	24.80	24.55	23.7	23,734	0.10%
2021/01/19	3.2	24.90	15	24.89	24.90	-11.8	23,204	-0.05%
2021/01/18	23.2	24.89	5	24.92	24.90	18.2	23,246	0.08%
2021/01/15	3.3	25.03	62.3	25.08	25.00	-59	23,093	-0.26%
2021/01/14	14	25.23	4.1	25.29	25.20	9.9	23,056	0.04%
2021/01/13	0	0.00	26	25.33	25.30	-26	23,141	-0.11%
2021/01/12	3	25.30	3.2	25.21	25.30	-0.2	23,295	0.00%
2021/01/11	5	25.35	10	25.44	25.50	-5	23,462	-0.02%
2021/01/08	18	25.41	29	25.30	25.50	-11	23,573	-0.05%
2021/01/07	2	25.20	1	25.20	25.20	1	23,465	0.00%
2021/01/06	7.1	25.20	4	25.18	25.20	3.1	23,392	0.01%
2021/01/05	1.6	25.30	2	25.20	25.30	-0.4	23,250	0.00%
2021/01/04	0	0.00	30.3	25.35	25.35	-30.3	23,389	-0.13%
2020/12/31	29	25.46	5	25.48	25.55	24	23,478	0.10%
2020/12/30	5.3	25.49	21.2	25.43	25.70	-15.9	23,358	-0.07%
2020/12/29	8	24.95	16	24.95	25.00	-8	23,076	-0.03%
2020/12/28	10	24.94	2	24.90	24.95	8	23,218	0.03%
2020/12/25	2	24.95	30	25.00	25.00	-28	23,198	-0.12%
2020/12/24	6	24.96	2	25.00	24.95	4	23,221	0.02%
2020/12/23	27	25.03	0	0.00	24.95	27	23,360	0.12%
2020/12/22	5	25.16	12.4	25.20	25.00	-7.4	23,614	-0.03%
2020/12/21	2	25.30	4.5	25.22	25.30	-2.5	24,413	-0.01%
2020/12/18	10	25.25	4	25.35	25.15	6	24,630	0.02%
2020/12/17	5	25.35	2.1	25.34	25.30	2.9	25,044	0.01%
2020/12/16	0.4	25.06	4	25.20	25.25	-3.6	25,276	-0.01%
2020/12/15	12.5	24.89	0	0.00	24.85	12.5	25,416	0.05%
2020/12/14	19	25.03	9	25.01	25.00	10	25,176	0.04%
2020/12/11	4	25.08	0	0.00	25.10	4	25,001	0.02%
2020/12/10	4.1	25.02	1	25.15	25.00	3.1	24,867	0.01%
2020/12/09	59	25.09	5.6	25.09	25.10	53.5	24,773	0.22%
2020/12/08	8.4	24.96	82.2	24.97	25.05	-73.8	24,550	-0.30%
2020/12/07	11.1	25.26	25.1	25.21	25.15	-14.1	24,111	-0.06%
2020/12/04	17.6	25.34	6	25.32	25.40	11.6	24,198	0.05%
2020/12/03	5.2	25.23	7	25.25	25.25	-1.8	24,136	-0.01%
2020/12/02	18.8	25.17	0.6	25.30	25.30	18.1	24,269	0.07%
2020/12/01	12.2	25.21	21.9	25.20	25.30	-9.7	24,275	-0.04%
2020/11/30	39.3	25.35	6	25.40	25.15	33.3	24,224	0.14%
2020/11/27	3	25.43	0	0.00	25.45	3	24,017	0.01%
2020/11/26	5.2	25.43	3.2	25.53	25.55	2	24,056	0.01%
2020/11/25	13.3	25.44	19	25.61	25.40	-5.8	24,236	-0.02%
2020/11/24	0	0.00	16	25.68	25.75	-16	24,014	-0.07%
2020/11/23	3	25.57	1.1	25.55	25.60	1.9	23,973	0.01%
2020/11/20	30.2	25.44	14.4	25.37	25.35	15.8	23,919	0.07%
2020/11/19	16.5	25.54	7.6	25.55	25.65	8.9	23,463	0.04%
2020/11/18	7.2	25.82	4	25.90	25.85	3.2	23,071	0.01%
2020/11/17	1.7	26.03	5	26.05	26.10	-3.3	22,736	-0.01%
2020/11/16	10	26.05	11	26.09	26.15	-1	23,108	0.00%
2020/11/13	0.1	26.02	1	26.10	26.10	-1	23,188	0.00%
2020/11/12	113.2	26.19	1.1	26.15	26.15	112.2	23,264	0.48%	大買/鉅額交易
2020/11/11	12.7	26.26	56.4	26.22	26.50	-43.7	23,204	-0.19%
2020/11/10	9.1	25.76	57	25.75	25.80	-47.9	22,260	-0.22%
2020/11/09	23.5	25.39	3.1	25.42	25.45	20.5	21,970	0.09%
2020/11/06	4.1	25.14	17	25.21	25.30	-12.9	21,709	-0.06%
2020/11/05	33	24.97	5	25.00	25.05	28	21,637	0.13%
2020/11/04	23	24.95	1	24.90	24.85	22	21,638	0.10%
2020/11/03	3	24.75	30	24.78	24.90	-27	21,556	-0.13%
2020/11/02	12.1	24.30	9.1	24.41	24.60	3	21,661	0.01%
2020/10/30	17	24.29	1.1	24.36	24.30	15.8	21,827	0.07%
2020/10/29	41.1	24.37	5.2	24.40	24.35	36	21,638	0.17%
2020/10/28	6.2	24.67	0.6	24.85	24.70	5.5	21,705	0.03%
2020/10/27	9.1	24.72	2.4	24.77	24.75	6.7	21,812	0.03%
2020/10/26	53	24.85	8.5	25.06	24.95	44.6	22,009	0.20%
2020/10/23	17	24.73	0	0.00	24.75	17	22,506	0.08%
2020/10/22	4	24.60	6	24.60	24.80	-2	25,008	-0.01%
2020/10/21	53.2	24.58	12.8	24.56	24.50	40.4	26,046	0.16%
2020/10/20	18	24.59	23	24.51	24.70	-5	26,460	-0.02%
2020/10/19	20.1	24.82	26	24.79	24.75	-5.9	26,540	-0.02%
2020/10/16	17	24.90	23	24.94	24.90	-6	26,756	-0.02%
2020/10/15	18	24.99	2.4	25.02	25.05	15.6	26,830	0.06%
2020/10/14	4	25.15	2	25.10	25.15	2	26,846	0.01%
2020/10/13	22.1	25.12	23	25.13	25.15	-0.9	27,029	0.00%
2020/10/12	7	25.17	2	25.23	25.35	5	27,217	0.02%
2020/10/08	21	25.31	47	25.35	25.35	-26	27,219	-0.10%
2020/10/07	89	25.67	0	0.00	25.60	89	27,207	0.33%
2020/10/06	15	25.78	3.3	25.76	25.75	11.7	27,617	0.04%
2020/10/05	10	25.49	0	0.00	25.45	10	27,813	0.04%
2020/09/30	10	25.70	0	0.00	25.60	10	27,790	0.04%
2020/09/29	13	25.87	20	25.78	25.80	-7	27,958	-0.03%
2020/09/28	1	25.62	22	25.73	25.90	-21	28,192	-0.07%
2020/09/25	16.8	25.34	16.7	25.36	25.30	0.1	28,384	0.00%
2020/09/24	67	24.96	8	25.08	24.90	59	28,287	0.21%
2020/09/23	19.1	25.54	15	25.56	25.55	4.1	27,546	0.01%
2020/09/22	65.8	25.66	21	25.72	25.60	44.8	27,331	0.16%
2020/09/21	40.1	26.16	5.6	26.10	26.05	34.4	27,043	0.13%
2020/09/18	8	26.48	0.2	26.55	26.40	7.8	26,918	0.03%
2020/09/17	17.4	26.53	3	26.52	26.60	14.4	26,755	0.05%
2020/09/16	5	26.60	13	26.64	26.70	-8	26,831	-0.03%
2020/09/15	3.2	26.57	0.5	26.65	26.60	2.7	26,935	0.01%
2020/09/14	16	26.66	3.1	26.55	26.60	12.9	27,256	0.05%
2020/09/11	1	26.60	22	26.60	26.70	-21	27,304	-0.08%
2020/09/10	4	26.60	8.5	26.60	26.70	-4.5	27,557	-0.02%
2020/09/09	22.1	26.37	1	26.35	26.60	21.1	27,873	0.08%
2020/09/08	14.8	26.58	16.1	26.60	26.60	-1.3	27,947	0.00%
2020/09/07	10	26.56	8.2	26.60	26.70	1.8	28,718	0.01%
2020/09/04	42	26.70	7.4	26.66	26.65	34.6	29,062	0.12%
2020/09/03	16	26.79	131.4	26.79	26.85	-115.4	29,103	-0.40%	大賣/鉅額交易
2020/09/02	15	26.86	32	26.86	26.90	-17	29,261	-0.06%
2020/09/01	5.2	27.05	1.6	27.13	27.20	3.6	29,059	0.01%
2020/08/31	4.6	27.13	13.1	27.16	27.20	-8.5	29,157	-0.03%
2020/08/28	17.1	27.18	81	27.20	27.20	-63.9	29,474	-0.22%
2020/08/27	25	27.32	22.5	27.18	27.20	2.5	29,939	0.01%
2020/08/26	4.3	27.34	115	27.35	27.35	-110.7	30,396	-0.36%	大賣/鉅額交易
2020/08/25	6	27.37	3	27.35	27.25	3	30,506	0.01%
2020/08/24	7	27.14	0	0.00	27.05	7	31,756	0.02%
2020/08/21	4	27.29	8	27.29	27.40	-4	32,195	-0.01%
2020/08/20	116	27.08	3	27.02	27.05	113	32,276	0.35%	大買/鉅額交易
2020/08/19	104.4	27.82	12	27.81	27.55	92.4	32,031	0.29%	大買/
2020/08/18	0	0.00	6.1	27.34	27.50	-6.1	31,835	-0.02%
2020/08/17	9	27.08	10	26.95	27.10	-1	32,140	0.00%
2020/08/14	29.1	26.91	10	26.85	26.95	19.1	32,209	0.06%
2020/08/13	6.4	27.01	2	26.95	27.00	4.4	32,374	0.01%
2020/08/12	6	26.83	38	26.90	26.85	-32	32,598	-0.10%
2020/08/11	9	26.88	6.7	26.94	26.85	2.3	32,816	0.01%
2020/08/10	4.2	26.89	0	0.00	26.85	4.2	32,858	0.01%
2020/08/07	6	26.93	10	26.95	26.90	-4	32,913	-0.01%
2020/08/06	12	26.93	31	26.90	27.00	-19	33,007	-0.06%
2020/08/05	15	26.94	2	26.95	26.90	13	33,092	0.04%
2020/08/04	5	26.96	12	27.00	27.10	-7	33,189	-0.02%
2020/08/03	26.4	26.87	201.1	26.85	26.80	-174.8	33,177	-0.53%	大賣/鉅額交易
2020/07/31	14	27.12	3	27.10	27.10	11	32,897	0.03%
2020/07/30	12	27.16	22	27.10	27.25	-10	32,868	-0.03%
2020/07/29	48.4	27.31	24.8	27.43	27.20	23.6	32,705	0.07%
2020/07/28	127	26.58	168.5	26.68	26.95	-41.5	32,413	-0.13%	大買/大賣/
2020/07/27	83	28.95	71	28.98	28.95	12	30,383	0.04%
2020/07/24	125	28.95	59	28.94	28.95	66	29,551	0.22%	大買/
2020/07/23	22.5	29.10	21.4	29.08	29.10	1.1	29,042	0.00%
2020/07/22	85.2	29.11	4.8	29.11	29.20	80.3	28,988	0.28%
2020/07/21	9.4	29.27	17	29.26	29.25	-7.6	28,612	-0.03%
2020/07/20	12.3	29.15	103	29.20	29.25	-90.7	28,624	-0.32%	大賣/
2020/07/17	11	29.16	22	29.13	29.15	-11	28,770	-0.04%
2020/07/16	0.5	29.00	9.2	28.96	28.95	-8.7	29,162	-0.03%
2020/07/15	8	28.93	12	28.85	28.85	-4	29,174	-0.01%
2020/07/14	37	28.87	26	28.98	28.80	11	29,484	0.04%
2020/07/13	2.3	28.80	66	28.75	28.80	-63.7	29,705	-0.21%
2020/07/10	65	28.08	7	28.16	28.30	58	29,897	0.19%
2020/07/09	17	28.45	5	28.54	28.30	12	30,300	0.04%
2020/07/08	16	28.34	26.4	28.33	28.45	-10.4	30,544	-0.03%
2020/07/07	36	28.35	1	28.30	28.30	35	30,728	0.11%
2020/07/06	11	28.30	1	28.40	28.40	10	31,080	0.03%
2020/07/03	13.4	28.07	1	28.10	28.10	12.4	31,273	0.04%
2020/07/02	3.1	28.05	10	28.05	28.05	-6.9	31,621	-0.02%
2020/07/01	3	27.98	10	27.96	28.00	-7	32,269	-0.02%
2020/06/30	8	27.79	0	0.00	27.80	8	32,596	0.02%
2020/06/29	32	27.72	0	0.00	27.80	32	32,870	0.10%
2020/06/24	123	27.97	26	27.99	27.95	97	33,276	0.29%	大買/
2020/06/23	13	27.87	1	27.95	27.95	12	34,143	0.04%
2020/06/22	37	27.78	2	27.75	27.80	35	34,936	0.10%
2020/06/19	64.4	27.81	0	0.00	27.80	64.4	36,670	0.18%
2020/06/18	16	27.97	0	0.00	28.00	16	37,548	0.04%
2020/06/17	129	27.97	12	28.00	28.05	117	38,448	0.30%	大買/鉅額交易
2020/06/16	0	0.00	329	28.15	28.05	-329	41,134	-0.80%	大賣/鉅額交易
2020/06/15	24.1	27.69	1	27.70	27.50	23.1	44,287	0.05%
2020/06/12	56	27.48	93.1	27.64	27.65	-37.1	46,443	-0.08%
2020/06/11	100.2	28.30	13	28.20	28.00	87.2	48,087	0.18%
2020/06/10	14	28.29	6	28.26	28.35	8	48,827	0.02%
2020/06/09	10	28.20	7	28.11	28.20	3	50,493	0.01%
2020/06/08	58	28.05	44	28.05	28.10	14	52,153	0.03%
2020/06/05	45.1	28.02	10	28.00	28.00	35.1	52,394	0.07%
2020/06/04	19.4	28.16	3	28.20	28.10	16.4	52,914	0.03%
2020/06/03	106.1	28.11	31	28.12	28.20	75.1	53,442	0.14%	大買/
2020/06/02	61	27.30	71	27.23	27.55	-10	53,144	-0.02%
2020/06/01	7	26.91	180	27.10	27.05	-173	52,883	-0.33%	大賣/鉅額交易
2020/05/29	60	26.73	8	26.85	26.65	52	52,809	0.10%
2020/05/28	86	26.84	1	26.80	26.80	85	51,720	0.16%
2020/05/27	58	26.95	0	0.00	26.95	58	51,943	0.11%
2020/05/26	24	26.98	10	27.05	26.90	14	52,311	0.03%
2020/05/25	40.3	26.69	1	26.65	26.85	39.3	52,400	0.08%
2020/05/22	90	26.81	4	26.85	26.75	86	52,542	0.16%
2020/05/21	30.4	27.05	0	0.00	27.00	30.4	52,286	0.06%
2020/05/20	12.4	26.95	0	0.00	27.00	12.4	52,172	0.02%
2020/05/19	2	26.98	2	27.00	26.90	0	52,337	0.00%
2020/05/18	8.1	26.83	4	26.80	26.80	4.1	52,591	0.01%
2020/05/15	6	26.92	150	26.95	26.95	-144	52,388	-0.27%	大賣/鉅額交易
2020/05/14	60.2	27.00	6	26.95	26.90	54.2	52,322	0.10%
2020/05/13	17.2	27.09	5	27.10	27.15	12.2	52,245	0.02%
2020/05/12	63	26.91	1	27.00	26.85	62	52,304	0.12%
2020/05/11	32	27.10	42	27.09	27.05	-10	52,086	-0.02%
2020/05/08	22	26.88	2	26.93	26.85	20	51,777	0.04%
2020/05/07	70	26.84	10	26.90	26.80	60	51,779	0.12%
2020/05/06	25	26.64	14	26.63	26.85	11	51,838	0.02%
2020/05/05	45	26.96	4	26.95	26.85	41	51,890	0.08%
2020/05/04	12.4	26.82	1	26.85	26.80	11.4	52,065	0.02%
2020/04/30	33	27.16	25	27.17	27.30	8	51,954	0.02%
2020/04/29	95	26.80	181	26.80	26.75	-86	51,951	-0.17%	大賣/
2020/04/28	16	26.36	5	26.40	26.40	11	52,197	0.02%
2020/04/27	4	26.13	26	26.17	26.20	-22	53,523	-0.04%
2020/04/24	7.5	25.69	1	25.70	25.70	6.5	53,499	0.01%
2020/04/23	7	25.46	120	25.71	25.50	-113	53,577	-0.21%	大賣/鉅額交易
2020/04/22	18	25.40	6.6	25.26	25.35	11.4	53,322	0.02%
2020/04/21	179.4	25.72	6	25.65	25.60	173.4	53,060	0.33%	大買/鉅額交易
2020/04/20	74.4	26.04	13	26.15	26.20	61.4	52,741	0.12%
2020/04/17	52.1	26.65	46	26.62	26.30	6.1	52,728	0.01%
2020/04/16	20	26.31	16	26.37	26.40	4	52,423	0.01%
2020/04/15	23.4	26.49	60	26.56	26.65	-36.6	52,003	-0.07%
2020/04/14	62.5	26.09	14	25.94	26.05	48.5	51,453	0.09%
2020/04/13	3.1	25.44	22	25.46	25.50	-18.9	50,789	-0.04%
2020/04/10	160	25.82	5	25.81	25.85	155	50,395	0.31%	大買/鉅額交易
2020/04/09	88	25.46	131	25.38	25.50	-43	50,027	-0.09%	大賣/
2020/04/08	68	24.90	1	25.00	25.00	67	49,387	0.14%
2020/04/07	5	24.53	9	24.46	24.60	-4	48,829	-0.01%
2020/04/06	102.4	24.16	6	24.33	24.25	96.4	48,303	0.20%	大買/
2020/04/01	10	24.34	15.8	24.29	24.25	-5.8	47,488	-0.01%
2020/03/31	39	24.31	9	24.39	24.25	30	47,045	0.06%
2020/03/30	55	23.92	3	23.82	24.10	52	46,440	0.11%
2020/03/27	118	24.49	53.5	24.27	24.20	64.5	45,793	0.14%	大買/
2020/03/26	157	24.07	117.3	23.83	24.10	39.7	44,854	0.09%	大買/大賣/
2020/03/25	192.9	24.11	72.9	24.28	24.20	120	44,137	0.27%	大買/鉅額交易
2020/03/24	38	22.75	31	22.79	22.55	7	42,342	0.02%
2020/03/23	105.5	21.26	35	21.11	21.20	70.5	41,251	0.17%	大買/
2020/03/20	185	21.46	196	21.58	22.00	-11	40,385	-0.03%	大買/大賣/
2020/03/19	198.5	20.09	71	20.16	20.00	127.5	37,521	0.34%	大買/鉅額交易
2020/03/18	98	22.64	107	22.91	22.20	-9	34,172	-0.03%	大賣/
2020/03/17	96	23.76	116.3	23.74	23.55	-20.3	31,722	-0.06%	大賣/
2020/03/16	321.3	25.91	13	25.52	25.20	308.3	29,142	1.06%	大買/鉅額交易
2020/03/13	119.8	25.54	201	25.70	26.50	-81.2	27,814	-0.29%	大買/大賣/
2020/03/12	156	27.13	319.1	27.02	27.05	-163.1	25,814	-0.63%	大買/大賣/鉅額交易
2020/03/11	13	27.96	2	27.90	27.80	11	23,779	0.05%
2020/03/10	62.1	27.96	138.8	27.79	28.00	-76.7	23,290	-0.33%	大賣/
2020/03/09	117.4	28.33	27	28.26	28.15	90.4	22,550	0.40%	大買/
2020/03/06	52	29.06	0	0.00	29.10	52	21,517	0.24%
2020/03/05	0	0.00	34	29.45	29.50	-34	21,338	-0.16%
2020/03/04	0	0.00	39	28.76	29.00	-39	21,176	-0.18%
2020/03/03	17.1	28.98	6	28.90	28.80	11.1	20,984	0.05%
2020/03/02	33	28.71	0	0.00	28.65	33	20,932	0.16%
2020/02/27	20.1	29.05	11	29.02	29.05	9.1	20,703	0.04%
2020/02/26	72	29.34	2	29.28	29.30	70	20,238	0.35%
2020/02/25	10	29.20	42	29.41	29.55	-32	19,898	-0.16%
2020/02/24	53.1	29.58	1	29.55	29.50	52.1	19,823	0.26%
2020/02/21	53.3	29.92	1	29.95	29.85	52.3	19,619	0.27%
2020/02/20	25	30.08	40	30.20	30.00	-15	19,522	-0.08%
2020/02/19	21.6	29.70	110	29.66	29.85	-88.4	19,144	-0.46%	大賣/
2020/02/18	12	29.00	13	29.02	29.10	-1	18,671	-0.01%
2020/02/17	2	28.88	11	28.92	29.00	-9	18,647	-0.05%
2020/02/14	13	28.90	0	0.00	28.90	13	18,642	0.07%
2020/02/13	22	28.98	41.1	29.00	29.00	-19.1	18,620	-0.10%
2020/02/12	6	28.81	36.1	28.82	28.75	-30.1	18,683	-0.16%
2020/02/11	75	28.77	65	28.80	28.75	10	18,687	0.05%
2020/02/10	2	28.60	4.3	28.53	28.70	-2.3	18,861	-0.01%
2020/02/07	16	28.73	21	28.84	28.70	-5	18,737	-0.03%
2020/02/06	2	29.05	54	29.08	29.10	-52	18,665	-0.28%
2020/02/05	10	28.75	0	0.00	28.85	10	18,499	0.05%
2020/02/04	3	28.47	17	28.45	28.65	-14	18,357	-0.08%
2020/02/03	25.2	27.75	39	27.49	28.05	-13.9	18,545	-0.07%
2020/01/31	51	28.34	11	28.35	28.10	40	18,420	0.22%
2020/01/30	116	28.24	26	28.30	28.10	90	17,785	0.51%	大買/
2020/01/20	15.3	29.30	9.9	29.20	29.30	5.5	16,237	0.03%
2020/01/17	4.1	28.83	53	29.00	29.00	-48.9	15,991	-0.31%
2020/01/16	37	28.74	3	28.82	28.85	34	15,868	0.21%
2020/01/15	18	28.61	0.2	28.70	28.60	17.8	15,794	0.11%
2020/01/14	28	28.79	67	28.74	28.65	-39	15,721	-0.25%
2020/01/13	66.1	28.34	17	28.47	28.55	49.1	15,440	0.32%
2020/01/10	10	28.15	6	28.05	28.10	4	15,239	0.03%
2020/01/09	5	27.90	12	27.92	27.90	-7	15,069	-0.05%
2020/01/08	14	27.67	43.9	27.74	27.70	-29.9	15,230	-0.20%
2020/01/07	1	27.70	0	0.00	27.80	1	15,216	0.01%
2020/01/06	3	27.80	47	27.80	27.80	-44	15,294	-0.29%
2020/01/03	0	0.00	1	28.00	28.00	-1	15,410	-0.01%
2020/01/02	33	27.85	1	27.85	27.95	32	15,482	0.21%
2019/12/31	5	27.91	0	0.00	27.90	5	15,445	0.03%
2019/12/30	7.9	27.94	6	27.98	28.00	1.9	15,516	0.01%
2019/12/27	1	27.90	11	27.95	27.95	-10	15,529	-0.06%
2019/12/26	5	27.85	0	0.00	27.85	5	15,592	0.03%
2019/12/25	0	0.00	1	27.90	27.90	-1	15,758	-0.01%
2019/12/24	1	27.90	2	27.90	27.90	-1	15,911	-0.01%
2019/12/23	5	27.75	32	27.78	27.90	-27	15,950	-0.17%
2019/12/20	0	0.00	8	27.71	27.75	-8	15,979	-0.05%
2019/12/19	7	27.74	11.3	27.75	27.75	-4.3	15,914	-0.03%
2019/12/18	4	27.76	10	27.70	27.85	-6	15,907	-0.04%
2019/12/17	0.4	27.75	1	27.60	27.75	-0.6	16,078	0.00%
2019/12/16	7	27.66	3	27.65	27.60	4	16,049	0.02%
2019/12/13	3	27.50	4	27.50	27.55	-1	16,073	-0.01%
2019/12/12	20	27.40	1	27.50	27.40	19	16,057	0.12%
2019/12/11	1	27.25	2	27.25	27.30	-1	16,098	-0.01%
2019/12/10	1	27.25	0	0.00	27.30	1	16,264	0.01%
2019/12/09	2	27.15	15	27.20	27.25	-13	16,537	-0.08%
2019/12/06	11	27.20	0.3	27.25	27.15	10.7	17,030	0.06%
2019/12/05	33	27.18	0	0.00	27.15	33	17,289	0.19%
2019/12/04	32	27.10	0	0.00	27.25	32	17,203	0.19%
2019/12/03	11	27.35	71	27.32	27.35	-60	17,190	-0.35%
2019/12/02	27	27.02	10	27.10	27.25	17	17,201	0.10%
2019/11/29	22	27.05	0	0.00	27.05	22	17,281	0.13%
2019/11/28	7	27.20	2	27.20	27.15	5	17,242	0.03%
2019/11/27	58	27.17	8	27.30	27.30	50	17,356	0.29%
2019/11/26	1	27.40	29	27.35	27.20	-28	17,278	-0.16%
2019/11/25	8	27.17	1	27.20	27.15	7	16,797	0.04%
2019/11/22	21	27.20	1	27.30	27.30	20	16,888	0.12%
2019/11/21	28	27.21	4.1	27.26	27.35	23.9	16,943	0.14%
2019/11/20	39	27.49	0	0.00	27.55	39	16,831	0.23%
2019/11/19	2	27.55	2	27.48	27.65	0	16,890	0.00%
2019/11/18	3	27.40	0	0.00	27.50	3	16,975	0.02%
2019/11/15	20	27.30	0	0.00	27.25	20	17,072	0.12%
2019/11/14	23.4	27.05	0	0.00	27.05	23.4	17,235	0.14%
2019/11/13	8	27.20	1	27.20	27.15	7	17,353	0.04%
2019/11/12	54	27.25	5	27.25	27.25	49	17,339	0.28%
2019/11/11	99	27.26	11	27.30	27.30	88	17,327	0.51%
2019/11/08	5	27.60	2.1	27.65	27.60	2.9	17,195	0.02%
2019/11/07	41.5	27.59	105	27.60	27.60	-63.5	17,273	-0.37%	大賣/
2019/11/06	2	27.88	3	27.95	27.95	-1	17,197	-0.01%
2019/11/05	32	27.80	2	27.90	27.90	30	17,289	0.17%
2019/11/04	0.3	27.70	16	27.62	27.75	-15.7	17,563	-0.09%
2019/11/01	48	27.31	77	27.28	27.50	-29	17,925	-0.16%
2019/10/31	137	27.82	55	27.80	27.55	82	18,214	0.45%	大買/
2019/10/30	16.1	27.37	68	27.42	27.40	-51.9	18,214	-0.29%
2019/10/29	15	26.85	5	26.90	26.90	10	18,010	0.06%
2019/10/28	52	26.75	1.1	26.80	26.80	50.9	18,203	0.28%
2019/10/25	101	26.70	0.3	26.70	26.70	100.7	18,649	0.54%	大買/
2019/10/24	3	26.55	18	26.59	26.70	-15	19,125	-0.08%
2019/10/23	1	26.40	1.1	26.40	26.35	-0.1	20,671	0.00%
2019/10/22	0	0.00	4	26.50	26.55	-4	21,359	-0.02%
2019/10/21	3.5	26.27	4	26.26	26.30	-0.5	21,715	0.00%
2019/10/18	3.5	26.34	0	0.00	26.40	3.5	22,047	0.02%
2019/10/17	4	26.38	0	0.00	26.35	4	22,112	0.02%
2019/10/16	1	26.50	2.1	26.50	26.40	-1.1	22,101	0.00%
2019/10/15	11	26.24	0	0.00	26.40	11	22,027	0.05%
2019/10/14	14	26.26	0	0.00	26.30	14	22,065	0.06%
2019/10/09	14	26.23	0	0.00	26.25	14	22,129	0.06%
2019/10/08	3	26.33	0	0.00	26.30	3	22,168	0.01%
2019/10/04	51	26.18	10.3	26.25	26.15	40.7	22,638	0.18%
2019/10/03	5	26.25	0	0.00	26.20	5	22,613	0.02%
2019/10/02	10	26.35	2	26.40	26.40	8	22,580	0.04%
2019/10/01	2	26.50	8	26.45	26.50	-6	22,573	-0.03%
2019/09/26	12	26.41	9	26.40	26.40	3	22,495	0.01%
2019/09/25	2	26.55	12.1	26.56	26.55	-10.1	22,583	-0.04%
2019/09/24	1	26.60	4.2	26.70	26.75	-3.2	22,930	-0.01%
2019/09/23	31	26.67	0	0.00	26.60	31	23,043	0.13%
2019/09/20	1	26.60	0	0.00	26.80	1	23,223	0.00%
2019/09/19	1.4	26.53	7.1	26.47	26.60	-5.8	22,928	-0.03%
2019/09/18	2	26.53	5	26.48	26.60	-3	22,929	-0.01%
2019/09/17	15	26.20	1	26.35	26.35	14	22,955	0.06%
2019/09/16	26	26.40	47	26.45	26.35	-21	23,115	-0.09%
2019/09/12	1.7	26.47	2.1	26.48	26.40	-0.3	23,217	0.00%
2019/09/11	8	26.55	1.5	26.52	26.55	6.5	23,404	0.03%
2019/09/10	45.1	26.38	7	26.46	26.50	38.1	23,314	0.16%
2019/09/09	24.3	25.91	3	25.90	25.95	21.3	23,108	0.09%
2019/09/06	10	25.40	1	25.45	25.50	9	23,148	0.04%
2019/09/05	6	25.29	1	25.35	25.35	5	23,710	0.02%
2019/09/04	5	25.31	0	0.00	25.30	5	25,069	0.02%
2019/09/03	1	25.50	8	25.59	25.50	-7	26,001	-0.03%
2019/09/02	6	25.38	0.1	25.50	25.40	5.9	26,062	0.02%
2019/08/30	3.2	25.13	5	25.13	25.25	-1.8	26,219	-0.01%
2019/08/29	2.2	24.85	2	24.90	24.95	0.2	26,212	0.00%
2019/08/28	9.6	24.95	10	25.00	24.95	-0.4	26,278	0.00%
2019/08/27	2.2	24.93	0	0.00	24.90	2.2	26,610	0.01%
2019/08/26	4	24.75	0	0.00	24.75	4	26,731	0.01%
2019/08/23	12	24.80	0	0.00	24.95	12	27,028	0.04%
2019/08/22	15	24.95	0	0.00	24.85	15	27,080	0.06%
2019/08/21	9.5	25.06	0	0.00	25.00	9.5	27,472	0.03%
2019/08/20	15	25.44	2	25.40	25.25	13	27,503	0.05%
2019/08/19	4	25.35	4	25.35	25.40	0	27,585	0.00%
2019/08/16	7	24.90	55	25.10	25.10	-48	27,509	-0.17%
2019/08/14	5	25.14	0	0.00	25.05	5	28,148	0.02%
2019/08/13	8.9	25.00	0	0.00	24.95	8.9	28,151	0.03%
2019/08/12	9	25.23	0	0.00	25.15	9	28,133	0.03%
2019/08/08	4	25.26	0	0.00	25.25	4	28,093	0.01%
2019/08/07	9	24.97	3.4	24.94	24.95	5.6	28,051	0.02%
2019/08/06	31	24.64	6	24.65	25.00	25	28,144	0.09%
2019/08/05	28	24.98	9	25.13	25.00	19	27,843	0.07%
2019/08/02	43	25.28	5	25.40	25.25	38	27,540	0.14%
2019/08/01	21	25.64	30	25.65	25.60	-9	27,284	-0.03%
2019/07/31	27	25.68	1	26.00	26.00	26	26,895	0.10%
2019/07/30	4	25.70	25	25.68	25.65	-21	26,736	-0.08%
2019/07/29	23	25.86	6	25.85	25.85	17	26,960	0.06%
2019/07/26	39	26.19	50	26.17	26.15	-11	26,721	-0.04%
2019/07/25	100.7	26.56	251	26.54	26.30	-150.3	26,367	-0.57%	大賣/鉅額交易
2019/07/24	11	28.21	49	28.22	28.10	-38	24,865	-0.15%
2019/07/23	16	28.01	29	27.92	28.10	-13	24,492	-0.05%
2019/07/22	21.4	27.82	20	27.94	27.95	1.4	24,260	0.01%
2019/07/19	22	27.35	6	27.47	27.50	16	23,851	0.07%
2019/07/18	10	27.20	0	0.00	27.20	10	23,830	0.04%
2019/07/17	2	27.30	7	27.23	27.15	-5	23,844	-0.02%
2019/07/16	8	27.30	0	0.00	27.35	8	23,729	0.03%
2019/07/15	1	27.50	0	0.00	27.50	1	23,605	0.00%
2019/07/12	0.7	27.35	26	27.25	27.35	-25.3	23,437	-0.11%
2019/07/11	4	27.03	15	27.02	27.20	-11	23,233	-0.05%
2019/07/10	4	26.45	0	0.00	26.50	4	22,762	0.02%
2019/07/09	4	26.29	0	0.00	26.20	4	22,823	0.02%
2019/07/08	21	26.35	0	0.00	26.35	21	23,065	0.09%
2019/07/05	27	26.45	0	0.00	26.45	27	23,175	0.12%
2019/07/04	2	26.30	2	26.38	26.40	0	23,236	0.00%
2019/07/03	10	26.03	1.9	26.07	26.10	8.1	23,491	0.03%
2019/07/02	4	25.83	0	0.00	25.90	4	23,672	0.02%
2019/07/01	24	26.01	1	25.85	26.00	23	23,789	0.10%
2019/06/28	3	26.03	4	26.11	26.00	-1	23,488	0.00%
2019/06/27	1	26.45	2	26.35	26.35	-1	23,380	0.00%
2019/06/26	8	26.35	2	26.30	26.30	6	23,307	0.03%
2019/06/25	0	0.00	1.9	26.52	26.45	-1.9	23,461	-0.01%
2019/06/24	0	0.00	8	26.34	26.50	-8	23,674	-0.03%
2019/06/20	20	26.39	5	26.50	26.30	15	23,667	0.06%
2019/06/19	22	26.06	4	26.25	26.35	18	23,701	0.08%
2019/06/18	0	0.00	2	26.00	25.95	-2	23,540	-0.01%
2019/06/17	8	25.93	1	26.10	25.90	7	23,709	0.03%
2019/06/14	11	25.80	2	25.90	25.90	9	23,776	0.04%
2019/06/13	35	25.54	65	25.50	25.55	-30	24,075	-0.12%
2019/06/12	83.4	25.66	1	25.65	25.80	82.4	23,782	0.35%
2019/06/11	104	26.71	2.1	26.41	26.55	101.9	22,365	0.46%	大買/鉅額交易
2019/06/10	57	27.26	0	0.00	27.30	57	21,359	0.27%
2019/06/06	0	0.00	50	27.15	27.40	-50	21,216	-0.24%
2019/06/05	2	27.33	102	27.35	27.25	-100	21,017	-0.48%	大賣/
2019/06/04	3	27.12	3	27.15	27.40	0	20,989	0.00%
2019/06/03	7	27.00	15.6	27.15	27.20	-8.6	21,008	-0.04%
2019/05/31	7	27.32	6	27.33	27.40	1	20,625	0.00%
2019/05/30	3.8	27.02	37	26.92	27.20	-33.2	20,292	-0.16%
2019/05/29	34	26.60	0	0.00	26.60	34	20,092	0.17%
2019/05/28	0	0.00	11	26.60	26.65	-11	20,048	-0.05%
2019/05/27	0	0.00	7	26.39	26.35	-7	19,647	-0.04%
2019/05/24	7	26.06	0	0.00	26.10	7	19,623	0.04%
2019/05/23	12	25.86	23	25.89	25.95	-11	19,414	-0.06%
2019/05/22	123	25.98	0	0.00	26.05	123	19,294	0.64%	大買/鉅額交易
2019/05/21	17.4	26.06	23	26.02	26.20	-5.6	19,193	-0.03%
2019/05/17	0	0.00	2	25.25	25.15	-2	18,585	-0.01%
2019/05/16	1	25.25	0	0.00	25.10	1	18,606	0.01%
2019/05/15	4	25.16	6	25.20	25.15	-2	18,588	-0.01%
2019/05/14	0	0.00	50	24.90	25.00	-50	18,916	-0.26%
2019/05/13	1	25.20	4	25.13	25.20	-3	18,807	-0.02%
2019/05/10	0.8	25.10	50.9	25.10	25.00	-50.1	18,849	-0.27%
2019/05/09	10	25.00	2	25.20	25.00	8	18,933	0.04%
2019/05/08	3.2	25.11	2	25.10	25.10	1.2	18,851	0.01%
2019/05/07	134	25.09	5	25.10	25.15	129	18,793	0.69%	大買/鉅額交易
2019/05/06	17	24.98	134	25.00	25.00	-117	18,814	-0.62%	大賣/鉅額交易
2019/05/03	104	25.30	0	0.00	25.30	104	18,468	0.56%	大買/鉅額交易
2019/05/02	21	25.49	10	25.40	25.50	11	18,253	0.06%
2019/04/30	3	25.37	5	25.35	25.35	-2	18,221	-0.01%
2019/04/29	2	25.33	12	25.36	25.40	-10	18,211	-0.05%
2019/04/26	1	24.30	8	24.64	24.75	-7	17,998	-0.04%
2019/04/25	0.3	24.30	2	24.28	24.25	-1.7	17,956	-0.01%
2019/04/24	10	24.31	2	24.25	24.25	8	17,982	0.04%
2019/04/23	34	24.20	3	24.25	24.25	31	17,987	0.17%
2019/04/22	10.4	24.15	5.1	24.20	24.20	5.3	17,908	0.03%
2019/04/19	0	0.00	2	24.05	24.10	-2	18,069	-0.01%
2019/04/17	4	23.95	4	24.00	23.95	0	18,505	0.00%
2019/04/16	5	23.97	1	23.95	23.90	4	18,657	0.02%
2019/04/15	0.4	24.05	0	0.00	24.00	0.4	18,807	0.00%
2019/04/12	3	23.78	41	23.79	23.85	-38	18,693	-0.20%
2019/04/11	15	23.85	0	0.00	23.90	15	18,397	0.08%
2019/04/10	11	23.95	26	23.95	24.00	-15	18,284	-0.08%
2019/04/09	63	23.91	7	23.93	24.00	56	18,336	0.31%
2019/04/08	26	23.96	0.5	24.00	23.95	25.5	18,029	0.14%
2019/04/03	1	24.00	4	23.94	24.00	-3	17,704	-0.02%
2019/04/02	0.2	24.00	15.8	23.94	24.00	-15.6	17,400	-0.09%
2019/04/01	36	23.89	4.2	23.89	23.85	31.8	17,289	0.18%
2019/03/29	10	23.50	16.6	23.69	23.75	-6.6	17,047	-0.04%
2019/03/28	30	23.40	2.2	23.51	23.60	27.8	16,965	0.16%
2019/03/27	37	23.50	0	0.00	23.45	37	16,785	0.22%
2019/03/26	21	23.50	0	0.00	23.55	21	16,543	0.13%
2019/03/25	21	23.41	48	23.53	23.45	-27	16,759	-0.16%
2019/03/22	6	23.53	6	23.39	23.60	0	16,503	0.00%
2019/03/21	33.4	23.16	1	23.30	23.35	32.4	16,257	0.20%
2019/03/20	17.3	23.24	2	23.20	23.30	15.3	16,136	0.09%
2019/03/19	38	23.25	115	23.24	23.30	-77	15,773	-0.49%	大賣/
2019/03/18	106	23.05	24	23.09	23.10	82	15,502	0.53%	大買/
2019/03/15	32	22.50	0	0.00	22.50	32	14,950	0.21%
2019/03/14	0	0.00	1.3	22.40	22.35	-1.3	14,889	-0.01%
2019/03/13	10	22.35	0	0.00	22.40	10	15,168	0.07%
2019/03/11	45	22.16	49	22.15	22.10	-4	15,236	-0.03%
2019/03/08	11	22.10	1	22.15	22.10	10	15,446	0.06%
2019/03/07	25	22.34	0	0.00	22.20	25	15,604	0.16%
2019/03/06	0	0.00	77.3	22.11	22.20	-77.3	15,520	-0.50%
2019/03/05	0	0.00	0.1	22.20	22.15	-0.1	15,649	0.00%
2019/03/04	13	22.07	0	0.00	22.15	13	15,772	0.08%
2019/02/27	2.5	21.98	2	22.10	22.10	0.5	15,696	0.00%
2019/02/26	3	22.02	0	0.00	22.00	3	15,641	0.02%
2019/02/25	0	0.00	2	21.95	22.00	-2	15,615	-0.01%
2019/02/22	2	21.75	0	0.00	21.85	2	15,616	0.01%
2019/02/21	1	21.70	0	0.00	21.80	1	15,713	0.01%
2019/02/20	0	0.00	40	21.75	21.80	-40	15,837	-0.25%
2019/02/18	42	21.70	2	21.70	21.70	40	15,793	0.25%
2019/02/15	12	21.57	0	0.00	21.55	12	15,757	0.08%
2019/02/14	5	21.83	17	21.84	21.80	-12	15,741	-0.08%
2019/02/13	3	21.90	50	21.90	21.90	-47	15,671	-0.30%
2019/02/12	1	21.65	11	21.59	21.60	-10	15,307	-0.07%
2019/02/11	1.5	21.52	0	0.00	21.45	1.5	15,363	0.01%
2019/01/29	0	0.00	2	21.20	21.25	-2	15,262	-0.01%
2019/01/28	7	21.15	0	0.00	21.30	7	15,260	0.05%
2019/01/25	10	21.15	1	21.15	21.20	9	15,427	0.06%
2019/01/24	3.2	21.01	40	21.05	21.15	-36.8	15,386	-0.24%
2019/01/21	0	0.00	5	21.30	21.40	-5	16,139	-0.03%
2019/01/18	9	21.03	3	21.10	21.20	6	16,342	0.04%
2019/01/17	42	20.95	0	0.00	20.95	42	16,698	0.25%
2019/01/16	12	20.99	11.3	21.10	21.00	0.7	17,012	0.00%
2019/01/15	3	20.95	2	21.08	21.10	1	17,393	0.01%
2019/01/14	3	21.00	5	20.95	21.00	-2	17,507	-0.01%
2019/01/11	5	20.90	1	20.95	21.00	4	17,687	0.02%
2019/01/10	10	20.75	4	20.84	20.90	6	17,599	0.03%
2019/01/09	0	0.00	3	20.68	20.70	-3	17,810	-0.02%
2019/01/08	10	20.30	0	20.40	20.30	10	17,839	0.06%
2019/01/07	2	20.30	0	0.00	20.30	2	18,123	0.01%
2019/01/04	0	0.00	1	20.10	20.20	-1	18,456	-0.01%
2019/01/03	0.9	20.20	0	0.00	20.10	0.9	19,529	0.00%
2019/01/02	1	20.10	0	0.00	20.10	1	19,757	0.01%
2018/12/28	0	0.00	1	20.10	20.10	-1	19,901	-0.01%
2018/12/25	0	0.00	1	20.05	20.05	-1	20,285	0.00%
2018/12/24	14	20.00	0	0.00	20.20	14	20,467	0.07%
2018/12/21	2	20.05	0	0.00	20.00	2	20,553	0.01%
2018/12/20	3	20.07	1	20.15	20.05	2	20,632	0.01%
2018/12/19	5.7	20.20	0	0.00	20.20	5.7	20,630	0.03%
2018/12/18	5.9	20.11	1	20.05	20.05	4.9	20,689	0.02%
2018/12/17	3	20.40	0	0.00	20.40	3	20,559	0.01%
2018/12/14	0	0.00	1	20.50	20.50	-1	20,668	0.00%
2018/12/12	1	20.30	2	20.40	20.45	-1	20,676	0.00%
2018/12/11	1	20.20	0	0.00	20.20	1	20,699	0.00%
2018/12/10	36	20.29	0	0.00	20.20	36	20,823	0.17%
2018/12/07	7	20.41	0	0.00	20.35	7	20,881	0.03%
2018/12/06	13	20.48	0	0.00	20.45	13	20,842	0.06%
2018/12/05	1	20.75	0	0.00	20.65	1	20,622	0.00%
2018/12/03	15	20.92	1	20.95	21.00	14	21,048	0.07%
2018/11/30	0	0.00	1	20.75	20.80	-1	21,058	0.00%
2018/11/29	3	20.75	1	20.70	20.65	2	20,923	0.01%
2018/11/28	6.2	20.70	0	0.00	20.75	6.2	20,813	0.03%
2018/11/27	25	20.68	0	0.00	20.70	25	20,751	0.12%
2018/11/26	2	20.83	1	20.90	20.75	1	20,769	0.00%
2018/11/23	3	20.72	0	0.00	20.75	3	20,746	0.01%
2018/11/22	3	20.85	0	0.00	20.85	3	20,940	0.01%
2018/11/21	0	21.05	0	0.00	20.95	0	20,971	0.00%
2018/11/20	7.2	21.00	8	21.10	21.00	-0.8	20,952	0.00%
2018/11/16	10	21.15	0	0.00	21.30	10	20,940	0.05%
2018/11/15	5	21.10	1	21.25	21.25	4	21,101	0.02%
2018/11/14	6	21.15	0	0.00	21.25	6	21,141	0.03%
2018/11/13	10	21.10	3	21.05	21.10	7	21,146	0.03%
2018/11/12	4	21.13	0	0.00	21.10	4	21,230	0.02%
2018/11/09	3	21.10	3	21.30	21.20	0	21,388	0.00%
2018/11/08	2	21.13	1	21.35	21.35	1	21,427	0.00%
2018/11/07	0	0.00	5	21.08	21.10	-5	21,259	-0.02%
2018/11/06	0	0.00	0.8	20.95	20.95	-0.8	21,331	0.00%
2018/11/05	0	0.00	4	20.97	20.90	-4	21,271	-0.02%
2018/11/02	2	20.75	1	20.75	20.95	1	21,327	0.00%
2018/11/01	1	20.30	1	20.45	20.35	0	21,475	0.00%
2018/10/31	2	20.13	22	20.49	20.50	-20	21,654	-0.09%
2018/10/30	8	19.93	2	19.85	19.85	6	21,381	0.03%
2018/10/29	31	19.66	2	19.73	19.60	29	21,457	0.14%
2018/10/26	34	19.91	4.2	19.99	19.85	29.8	21,237	0.14%
2018/10/25	31	19.83	6	20.03	19.95	25	20,989	0.12%
2018/10/24	19	20.33	7	20.28	20.40	12	20,864	0.06%
2018/10/23	15.2	20.63	0.4	20.60	20.55	14.7	20,596	0.07%
2018/10/22	11	20.99	2	21.03	20.90	9	20,634	0.04%
2018/10/19	7	21.08	28	21.09	21.20	-21	21,371	-0.10%
2018/10/18	5	21.35	25	21.26	21.30	-20	21,953	-0.09%
2018/10/17	15.6	21.34	0.2	21.40	21.30	15.4	22,288	0.07%
2018/10/16	10	21.34	1	21.40	21.25	9	22,707	0.04%
2018/10/15	1	21.35	0	0.00	21.50	1	22,810	0.00%
2018/10/12	6	21.38	2	21.63	21.75	4	22,725	0.02%
2018/10/11	30	21.62	4	21.85	21.60	26	22,514	0.12%
2018/10/09	0	0.00	0.5	22.35	22.35	-0.5	21,684	0.00%
2018/10/08	2	22.00	0	0.00	22.05	2	21,599	0.01%
2018/10/05	10.2	22.04	2	22.00	22.05	8.2	21,648	0.04%
2018/10/04	15	22.17	0	0.00	22.20	15	21,719	0.07%
2018/10/03	5	22.39	0.5	22.40	22.30	4.5	21,664	0.02%
2018/10/02	3	22.42	0	0.00	22.45	3	21,800	0.01%
2018/09/28	0	0.00	2	22.55	22.55	-2	21,924	-0.01%
2018/09/27	13	22.49	1	22.50	22.50	12	21,937	0.05%
2018/09/26	15	22.55	24.1	22.60	22.55	-9.1	21,787	-0.04%
2018/09/25	0	0.00	3.5	22.70	22.75	-3.5	21,931	-0.02%
2018/09/21	12	22.51	5	22.51	22.65	7	21,926	0.03%
2018/09/20	3	22.20	0	0.00	22.20	3	21,815	0.01%
2018/09/19	1	22.25	0.2	22.40	22.30	0.9	21,922	0.00%
2018/09/18	0	0.00	5	22.45	22.40	-5	21,967	-0.02%
2018/09/14	7	22.41	2	22.45	22.35	5	23,007	0.02%
2018/09/13	0	0.00	14	22.35	22.40	-14	23,321	-0.06%
2018/09/11	2	22.20	2	22.25	22.30	0	24,111	0.00%
2018/09/10	5	22.13	3.2	22.16	22.30	1.8	24,379	0.01%
2018/09/07	3.3	22.39	13	22.44	22.30	-9.7	24,644	-0.04%
2018/09/06	8	22.08	0	0.00	22.00	8	24,498	0.03%
2018/09/05	3	22.32	7	22.30	22.25	-4	24,306	-0.02%
2018/09/04	1.3	22.50	3	22.45	22.45	-1.7	24,389	-0.01%
2018/09/03	2	22.43	0.3	22.50	22.45	1.7	24,495	0.01%
2018/08/31	0.9	22.60	2.2	22.60	22.60	-1.3	24,580	-0.01%
2018/08/30	2.2	22.38	1.3	22.41	22.45	0.9	24,596	0.00%
2018/08/29	0	0.00	8	22.53	22.60	-8	24,861	-0.03%
2018/08/28	2.8	22.38	6	22.40	22.45	-3.2	24,888	-0.01%
2018/08/27	4	22.18	1.8	22.25	22.25	2.2	24,877	0.01%
2018/08/24	8	22.30	0	0.00	22.25	8	25,024	0.03%
2018/08/23	3.2	22.31	27	22.45	22.35	-23.8	26,130	-0.09%
2018/08/22	0	0.00	26	22.30	22.25	-26	26,468	-0.10%
2018/08/21	0	0.00	9.1	21.95	22.00	-9.1	26,256	-0.03%
2018/08/20	1	21.80	3	21.90	21.80	-2	26,210	-0.01%
2018/08/17	5	21.80	0	0.00	21.75	5	26,200	0.02%
2018/08/16	0.7	21.90	50	21.45	21.80	-49.4	26,087	-0.19%
2018/08/14	0	0.00	390	21.65	21.70	-390	26,005	-1.50%	大賣/鉅額交易
2018/08/13	4	21.55	7.3	21.56	21.60	-3.3	26,031	-0.01%
2018/08/10	3	21.75	4	21.68	21.80	-1	25,809	0.00%
2018/08/09	7	21.92	1.3	21.94	21.70	5.7	25,901	0.02%
2018/08/08	0	0.00	18.9	21.90	21.95	-18.9	25,510	-0.07%
2018/08/07	11	21.83	25	21.74	21.65	-14	25,626	-0.05%
2018/08/03	15	21.25	6	21.25	21.30	9	25,721	0.03%
2018/08/02	3	21.28	0	0.00	21.25	3	25,593	0.01%
2018/08/01	3	21.30	1	21.35	21.40	2	25,543	0.01%
2018/07/31	5	21.22	3	21.20	21.35	2	25,618	0.01%
2018/07/30	78	20.88	55	20.95	21.00	23	25,488	0.09%
2018/07/27	4	20.95	6	21.00	20.95	-2	25,593	-0.01%
2018/07/26	91	20.98	80	20.94	21.10	11	25,359	0.04%
2018/07/25	449	22.41	55.4	22.41	22.45	393.6	24,594	1.60%	大買/鉅額交易
2018/07/24	1.2	22.35	12	22.37	22.35	-10.8	24,225	-0.04%
2018/07/23	4	22.08	40	22.11	22.20	-36	23,943	-0.15%
2018/07/20	2	21.85	42	21.90	21.90	-40	23,817	-0.17%
2018/07/19	0	0.00	71	21.80	21.80	-71	23,401	-0.30%
2018/07/18	1	21.70	0	0.00	21.70	1	23,302	0.00%
2018/07/17	0	0.00	5	21.75	21.70	-5	23,322	-0.02%
2018/07/16	4	21.75	5	21.75	21.70	-1	23,204	0.00%
2018/07/13	0	0.00	30	21.75	21.80	-30	23,181	-0.13%
2018/07/12	1.5	21.65	7	21.59	21.65	-5.5	22,993	-0.02%
2018/07/11	0.2	21.30	0	0.00	21.25	0.2	22,821	0.00%
2018/07/10	3	21.13	0	0.00	21.15	3	22,723	0.01%
2018/07/09	61	21.06	0	0.00	21.05	61	22,706	0.27%
2018/07/06	22	20.90	0	0.00	20.95	22	22,809	0.10%
2018/07/05	43	20.92	1	20.90	20.90	42	22,934	0.18%
2018/07/04	10	20.98	0	0.00	20.90	10	23,080	0.04%
2018/07/03	10.2	21.08	0	0.00	20.95	10.2	23,244	0.04%
2018/07/02	1	21.25	0	0.00	21.05	1	23,287	0.00%
2018/06/28	6.1	20.89	0	0.00	20.90	6.1	23,018	0.03%
2018/06/26	6	21.03	0	0.00	21.10	6	22,866	0.03%
2018/06/25	6	20.98	1	21.20	21.15	5	22,765	0.02%
2018/06/22	20	20.90	0	0.00	20.90	20	22,187	0.09%
2018/06/21	21	21.00	4	21.00	21.05	17	21,835	0.08%
2018/06/20	8	21.16	3.1	21.30	21.20	4.9	21,448	0.02%
2018/06/19	5	21.25	0	0.00	21.20	5	21,255	0.02%
2018/06/15	0.6	21.55	1	21.40	21.50	-0.4	20,993	0.00%
2018/06/14	30.3	21.51	0	0.00	21.40	30.3	20,688	0.15%
2018/06/13	14	21.81	3	21.80	21.75	11	20,651	0.05%
2018/06/12	0	0.00	4	21.95	21.95	-4	20,943	-0.02%
2018/06/11	3	21.88	2	21.85	21.90	1	20,742	0.00%
2018/06/08	12	21.81	3.1	21.85	21.85	8.9	20,647	0.04%
2018/06/07	0	0.00	2	21.85	21.90	-2	20,550	-0.01%
2018/06/06	3	21.50	21	21.63	21.80	-18	20,481	-0.09%
2018/06/05	0	0.00	5.8	21.40	21.50	-5.8	20,094	-0.03%
2018/06/01	8	20.91	8	20.98	21.10	0	19,806	0.00%
2018/05/31	11	21.07	0	0.00	20.90	11	19,617	0.06%
2018/05/30	24.5	21.01	52	21.01	21.00	-27.5	18,518	-0.15%
2018/05/28	0	0.00	1	21.25	21.25	-1	18,174	-0.01%
2018/05/25	43	21.15	5	21.20	21.15	38	18,447	0.21%
2018/05/24	2	21.15	3	21.17	21.20	-1	18,530	-0.01%
2018/05/23	2	21.18	3	21.20	21.15	-1	18,745	-0.01%
2018/05/22	0	0.00	1	21.20	21.25	-1	18,789	-0.01%
2018/05/21	4	21.15	0	0.00	21.25	4	19,174	0.02%
2018/05/18	30	21.15	4	21.20	21.15	26	19,484	0.13%
2018/05/17	0.5	21.15	0	0.00	21.15	0.5	19,752	0.00%
2018/05/16	6.5	21.05	60	21.05	21.10	-53.5	19,724	-0.27%
2018/05/15	3	21.25	47	21.16	21.15	-44	20,236	-0.22%
2018/05/14	2.5	21.22	19	21.15	21.20	-16.5	21,219	-0.08%
2018/05/11	0	0.00	40.9	20.85	20.90	-40.9	20,891	-0.20%
2018/05/10	51	20.75	50	20.75	20.80	1	20,762	0.00%
2018/05/09	11	20.71	1	20.75	20.70	10	20,623	0.05%
2018/05/08	12	20.70	11.4	20.67	20.70	0.6	20,609	0.00%
2018/05/07	10	20.65	1	20.70	20.70	9	20,482	0.04%
2018/05/04	1	20.50	0	0.00	20.70	1	20,229	0.00%
2018/05/03	6	20.59	12.1	20.60	20.55	-6.1	19,964	-0.03%
2018/05/02	39	20.87	14	20.89	20.85	25	19,853	0.13%
2018/04/30	17	20.99	69.8	20.91	21.00	-52.8	19,823	-0.27%
2018/04/27	0	0.00	13	20.60	20.60	-13	19,442	-0.07%
2018/04/26	7	20.42	4	20.38	20.55	3	19,337	0.02%
2018/04/25	0	0.00	1	20.25	20.25	-1	18,756	-0.01%
2018/04/24	1	20.25	4	20.23	20.25	-3	18,750	-0.02%
2018/04/23	24	20.21	1	20.30	20.15	23	18,664	0.12%
2018/04/20	0	0.00	167.6	20.32	20.35	-167.6	18,459	-0.91%	大賣/鉅額交易
2018/04/19	0	0.00	1	20.15	20.20	-1	18,391	-0.01%
2018/04/18	2	20.05	0	0.00	20.10	2	18,405	0.01%
2018/04/17	1	19.95	100	19.95	20.05	-99	18,418	-0.54%
2018/04/16	2.6	20.06	9.1	20.03	20.15	-6.5	18,419	-0.04%
2018/04/13	0	0.00	7	20.12	20.05	-7	18,429	-0.04%
2018/04/12	18	19.95	4	20.05	20.10	14	18,673	0.07%
2018/04/11	0	0.00	4	19.98	20.00	-4	18,618	-0.02%
2018/04/10	0	0.00	4	19.68	19.80	-4	18,443	-0.02%
2018/04/09	2	19.45	1	19.55	19.60	1	18,617	0.01%
2018/04/03	7	19.43	0	0.00	19.45	7	18,393	0.04%
2018/04/02	1	19.50	0	0.00	19.50	1	18,244	0.01%
2018/03/30	1	19.50	0	0.00	19.50	1	18,148	0.01%
2018/03/29	2.3	19.51	1	19.60	19.60	1.3	18,061	0.01%
2018/03/28	1	19.40	0	0.00	19.50	1	17,940	0.01%
2018/03/26	14	19.35	1	19.35	19.35	13	17,556	0.07%
2018/03/23	30	19.40	4	19.43	19.40	26	17,404	0.15%
2018/03/22	2	19.60	1	19.60	19.60	1	17,160	0.01%
2018/03/21	101	19.60	1	19.60	19.60	100	17,019	0.59%	大買/
2018/03/20	0	0.00	5	19.50	19.50	-5	17,193	-0.03%
2018/03/19	2	19.53	2	19.50	19.60	0	17,095	0.00%
2018/03/16	4	19.33	2	19.38	19.30	2	16,798	0.01%
2018/03/15	0	0.00	10	19.40	19.35	-10	16,415	-0.06%
2018/03/14	0	0.00	103	19.50	19.45	-103	16,414	-0.63%	大賣/鉅額交易
2018/03/12	2	19.45	18.2	19.41	19.50	-16.2	16,407	-0.10%
2018/03/09	1	19.40	0	0.00	19.40	1	16,501	0.01%
2018/03/08	1	19.35	0	0.00	19.35	1	16,711	0.01%
2018/03/07	16	19.30	4	19.35	19.40	12	16,752	0.07%
2018/03/05	7	19.24	0	0.00	19.20	7	17,229	0.04%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/03/01	3	19.40	0	0.00	19.40	3	17,038	0.02%
2018/02/27	4.1	19.38	14	19.45	19.35	-9.9	16,915	-0.06%
2018/02/26	0.7	19.50	23	19.38	19.50	-22.3	16,660	-0.13%
2018/02/23	0	0.00	2.1	19.35	19.30	-2.1	16,730	-0.01%
2018/02/22	0	0.00	12	19.20	19.30	-12	17,184	-0.07%
2018/02/21	5	19.19	4	19.15	19.30	1	17,463	0.01%
2018/02/12	14	18.75	2	18.80	18.80	12	17,075	0.07%
2018/02/09	2	18.73	0	0.00	18.70	2	16,791	0.01%
2018/02/08	3	18.95	0	0.00	18.90	3	16,543	0.02%
2018/02/07	15	18.73	100	18.85	18.65	-85	16,492	-0.52%
2018/02/06	72	18.66	8	18.64	18.50	64	16,036	0.40%
2018/02/05	21	19.10	1	19.10	19.10	20	14,890	0.13%
2018/02/02	1	19.25	1	19.25	19.30	0	14,702	0.00%
2018/02/01	1	19.35	0	0.00	19.30	1	14,743	0.01%
2018/01/29	5	19.44	5.3	19.41	19.50	-0.3	14,592	0.00%
2018/01/26	0.1	19.45	0.7	19.45	19.45	-0.7	14,560	0.00%
2018/01/25	1	19.35	11.2	19.40	19.50	-10.2	14,466	-0.07%
2018/01/24	51	19.35	59	19.45	19.45	-8	14,371	-0.06%
2018/01/23	1.1	19.55	0	0.00	19.55	1.1	14,207	0.01%
2018/01/22	2	19.53	0	0.00	19.60	2	14,192	0.01%
2018/01/19	0	0.00	5	19.57	19.60	-5	14,125	-0.04%
2018/01/17	4	19.43	0	0.00	19.50	4	14,104	0.03%
2018/01/16	0	0.00	0.3	19.45	19.45	-0.3	13,944	0.00%
2018/01/15	2	19.50	1	19.45	19.50	1	13,804	0.01%
2018/01/12	1	19.50	1.1	19.54	19.50	-0.1	13,625	0.00%
2018/01/11	1	19.50	0	0.00	19.55	1	13,433	0.01%
2018/01/10	1	19.55	0	0.00	19.60	1	13,576	0.01%
2018/01/09	1	19.50	4	19.58	19.60	-3	13,486	-0.02%
2018/01/08	0	0.00	39	19.59	19.60	-39	13,493	-0.29%
2018/01/05	0.1	19.30	12.7	19.35	19.35	-12.6	13,108	-0.10%
2018/01/04	1	19.20	14.4	19.26	19.30	-13.4	13,178	-0.10%
2018/01/03	10	19.20	3.3	19.19	19.35	6.7	13,256	0.05%
2018/01/02	1	18.90	0	0.00	18.90	1	12,821	0.01%