玉山金 (2884)-元大-崇德券商分點個股進出

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
28.65
漲跌
▲0.15
漲幅
+0.53%
成交量
73,784張
產業
上市金融類股
3166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-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德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
2024/05/23	5.1	28.27	0	0.00	28.65	5.1	29,765	0.02%
2024/05/22	10.6	28.56	2	29.00	28.50	8.6	28,969	0.03%
2024/05/21	7.6	29.08	9.4	28.99	28.85	-1.8	28,352	-0.01%
2024/05/20	11.6	28.98	20.5	29.19	29.40	-9	27,499	-0.03%
2024/05/17	2	28.75	101.2	28.96	29.00	-99.2	26,294	-0.38%	大賣/
2024/05/16	33	28.25	17	28.29	28.30	16	25,180	0.06%
2024/05/15	0.4	28.17	10	28.15	28.00	-9.6	24,945	-0.04%
2024/05/14	4.6	27.95	0	0.00	27.90	4.6	25,005	0.02%
2024/05/13	1.1	28.35	0.4	28.30	28.30	0.6	25,333	0.00%
2024/05/10	0	0.00	131.7	28.28	28.50	-131.7	25,250	-0.52%	大賣/鉅額交易
2024/05/09	7	28.11	19.3	28.08	27.90	-12.3	25,063	-0.05%
2024/05/08	2.5	28.14	12	28.16	28.25	-9.5	24,971	-0.04%
2024/05/07	7	28.06	1.5	28.07	28.20	5.5	24,922	0.02%
2024/05/06	1.1	28.06	4.1	28.02	28.10	-3	24,685	-0.01%
2024/05/03	10	27.70	7	27.61	27.60	3	24,200	0.01%
2024/05/02	2.2	27.69	1	27.60	27.45	1.2	24,077	0.00%
2024/04/30	1	27.60	0	0.00	27.40	1	24,007	0.00%
2024/04/29	2.5	27.45	3.4	27.67	27.65	-0.9	23,856	0.00%
2024/04/26	1	27.10	20	27.11	27.10	-19	23,407	-0.08%
2024/04/25	0	0.00	12.3	26.94	27.15	-12.3	23,519	-0.05%
2024/04/24	0.1	27.20	0	0.00	27.05	0.1	23,463	0.00%
2024/04/23	0	27.20	1.9	27.19	27.20	-1.8	23,582	-0.01%
2024/04/22	1	26.90	8.1	26.99	27.05	-7.1	23,508	-0.03%
2024/04/19	40.6	26.54	12	26.55	26.55	28.6	23,286	0.12%
2024/04/18	0.1	26.90	8	26.88	27.00	-7.9	22,782	-0.03%
2024/04/17	1.5	26.53	0	0.00	26.50	1.5	22,603	0.01%
2024/04/16	21.5	26.45	1.2	26.64	26.30	20.3	22,238	0.09%
2024/04/15	1	26.90	6	26.85	27.05	-5	21,578	-0.02%
2024/04/12	1.1	27.05	2	27.05	27.10	-0.9	21,487	0.00%
2024/04/11	3	27.12	33	27.19	27.25	-30	21,342	-0.14%
2024/04/10	4.7	27.15	2.5	27.18	27.15	2.1	21,272	0.01%
2024/04/09	1	27.15	9	27.20	27.30	-8	21,201	-0.04%
2024/04/08	0.4	27.00	3	27.05	27.15	-2.6	21,091	-0.01%
2024/04/03	5.1	26.99	4	27.00	26.90	1.1	20,964	0.01%
2024/04/02	16.1	27.29	0	0.00	27.30	16.1	20,732	0.08%
2024/04/01	6.5	27.28	0	0.00	27.35	6.5	20,725	0.03%
2024/03/29	2.1	27.30	4	27.25	27.25	-2	20,636	-0.01%
2024/03/28	1.1	27.15	4.4	27.15	27.15	-3.3	20,438	-0.02%
2024/03/27	3.7	27.16	2	27.15	27.20	1.7	20,255	0.01%
2024/03/26	0.1	27.25	18.4	27.27	27.35	-18.4	20,157	-0.09%
2024/03/25	0	27.08	54.2	27.10	27.05	-54.2	19,831	-0.27%
2024/03/22	11.2	27.16	30.9	27.15	27.10	-19.7	19,769	-0.10%
2024/03/21	3.6	26.61	5.2	26.74	26.75	-1.6	19,355	-0.01%
2024/03/20	3.7	26.44	1.1	26.59	26.50	2.5	19,372	0.01%
2024/03/19	4	26.48	21.1	26.54	26.55	-17.1	19,384	-0.09%
2024/03/18	40.3	26.41	70.6	26.53	26.50	-30.3	19,138	-0.16%
2024/03/15	1	26.10	41	26.15	26.20	-40	18,545	-0.22%
2024/03/14	7	25.98	41.3	25.92	26.05	-34.3	17,906	-0.19%
2024/03/13	0.1	25.60	5.1	25.59	25.70	-5	17,429	-0.03%
2024/03/12	5	25.54	36.8	25.55	25.65	-31.8	17,248	-0.18%
2024/03/11	11.9	25.30	54.5	25.47	25.50	-42.6	17,255	-0.25%
2024/03/08	9	25.31	23.5	25.35	25.30	-14.4	17,111	-0.08%
2024/03/07	14	25.29	4	25.40	25.40	10	16,848	0.06%
2024/03/06	2	25.34	1	25.35	25.40	1	16,754	0.01%
2024/03/05	1.4	25.32	0.3	25.35	25.30	1.1	17,078	0.01%
2024/03/04	2	25.30	104	25.40	25.35	-102	17,106	-0.60%	大賣/鉅額交易
2024/03/01	2.8	25.18	0	0.00	25.35	2.8	17,143	0.02%
2024/02/29	48	25.31	4.4	25.26	25.25	43.6	17,045	0.26%
2024/02/27	19.1	25.04	24.8	25.02	25.10	-5.7	16,349	-0.03%
2024/02/26	5.5	24.37	17.9	24.35	24.35	-12.4	15,680	-0.08%
2024/02/23	38	24.49	0	0.00	24.40	38	15,393	0.25%
2024/02/22	9.1	24.58	1	24.65	24.50	8.1	15,548	0.05%
2024/02/21	41.9	24.65	0	0.00	24.65	41.9	15,462	0.27%
2024/02/20	42	24.75	24	24.79	24.75	18	15,474	0.12%
2024/02/19	1.8	24.72	11	24.80	24.80	-9.2	15,942	-0.06%
2024/02/16	3	24.60	2	24.75	24.65	1	16,164	0.01%
2024/02/15	2	24.75	1.6	24.75	24.65	0.4	16,245	0.00%
2024/02/05	12.6	24.54	0.6	24.60	24.50	12	16,018	0.08%
2024/02/02	0.1	24.85	1.4	24.80	24.85	-1.4	15,635	-0.01%
2024/01/31	4	24.76	0	0.00	24.75	4	15,622	0.03%
2024/01/30	4.3	24.85	0.7	24.95	24.75	3.6	15,642	0.02%
2024/01/29	5	24.89	0	0.00	25.00	5	15,754	0.03%
2024/01/25	26.1	24.62	10	24.75	24.65	16.1	15,891	0.10%
2024/01/24	15.6	24.59	0	0.00	24.65	15.6	15,832	0.10%
2024/01/23	6	24.60	6.5	24.70	24.65	-0.4	15,780	0.00%
2024/01/22	15.3	24.61	0	0.00	24.55	15.3	15,738	0.10%
2024/01/19	10	24.63	1.2	24.75	24.70	8.9	15,569	0.06%
2024/01/18	20.3	24.60	0	0.00	24.55	20.3	15,506	0.13%
2024/01/17	23.4	24.73	5	24.80	24.60	18.4	15,396	0.12%
2024/01/16	20.6	25.08	0	0.00	25.00	20.6	15,148	0.14%
2024/01/15	0.3	25.40	1	25.40	25.40	-0.7	14,957	0.00%
2024/01/12	0.7	25.38	0	0.00	25.35	0.7	15,170	0.00%
2024/01/11	22.2	25.45	0	0.00	25.40	22.2	15,220	0.15%
2024/01/10	1.1	25.41	5	25.40	25.40	-3.9	15,145	-0.03%
2024/01/09	6.1	25.72	0	0.00	25.50	6.1	15,226	0.04%
2024/01/05	0.7	25.66	0.2	25.70	25.65	0.5	15,177	0.00%
2024/01/04	12.2	25.60	8	25.65	25.70	4.2	15,318	0.03%
2024/01/03	1.1	25.70	2	25.58	25.60	-0.9	15,632	-0.01%
2024/01/02	0.2	25.75	5.2	25.75	25.90	-5	15,580	-0.03%
2023/12/29	1.1	25.75	1	25.70	25.80	0.1	15,639	0.00%
2023/12/28	2	25.70	1.5	25.78	25.80	0.5	15,982	0.00%
2023/12/27	0	25.65	10	25.69	25.70	-10	15,958	-0.06%
2023/12/25	0	0.00	0	25.35	25.35	0	15,844	0.00%
2023/12/22	2.1	25.40	0	0.00	25.40	2.1	15,902	0.01%
2023/12/21	1	25.20	3.2	25.25	25.40	-2.2	15,928	-0.01%
2023/12/20	2	25.40	0	0.00	25.40	2	15,837	0.01%
2023/12/19	1	25.50	0	0.00	25.50	1	15,759	0.01%
2023/12/18	2	25.63	0.6	25.60	25.65	1.4	15,928	0.01%
2023/12/15	8	25.76	11	25.75	25.70	-3	16,006	-0.02%
2023/12/14	0	0.00	74.1	25.67	25.75	-74.1	15,631	-0.47%
2023/12/13	2	25.40	0	0.00	25.45	2	15,320	0.01%
2023/12/11	0	0.00	0.1	25.50	25.60	-0.1	15,935	0.00%
2023/12/08	0.1	25.60	5.1	25.60	25.60	-5	15,933	-0.03%
2023/12/07	12	25.44	0	0.00	25.50	12	15,995	0.08%
2023/12/06	6	25.58	30	25.65	25.55	-24	16,053	-0.15%
2023/12/05	0	0.00	4	25.30	25.45	-4	15,903	-0.03%
2023/12/04	3.1	25.25	0.1	25.15	25.25	3	15,964	0.02%
2023/12/01	2.2	25.43	0	0.00	25.25	2.2	16,050	0.01%
2023/11/30	11	25.56	1	25.65	25.60	10	15,938	0.06%
2023/11/29	0	0.00	0.8	25.60	25.55	-0.8	15,390	-0.01%
2023/11/28	0	0.00	41.9	25.49	25.70	-41.9	15,247	-0.27%
2023/11/27	1	25.45	3	25.55	25.35	-2	15,485	-0.01%
2023/11/22	3	25.60	1.8	25.50	25.50	1.2	15,421	0.01%
2023/11/21	0	0.00	5.9	25.54	25.70	-5.9	15,392	-0.04%
2023/11/20	1.1	25.10	12	25.15	25.20	-10.9	15,160	-0.07%
2023/11/17	0	0.00	11	25.14	25.15	-11	15,128	-0.07%
2023/11/16	0	0.00	11.2	24.97	25.15	-11.2	15,028	-0.07%
2023/11/15	1.3	24.59	1.2	24.59	24.60	0.1	14,492	0.00%
2023/11/14	0.1	24.51	0	24.50	24.50	0.1	14,218	0.00%
2023/11/13	0	24.55	6.1	24.52	24.50	-6	14,179	-0.04%
2023/11/10	3	24.45	0	0.00	24.50	3	14,489	0.02%
2023/11/09	1.7	24.52	0	0.00	24.45	1.7	14,577	0.01%
2023/11/08	10	24.50	10.6	24.50	24.55	-0.6	14,809	0.00%
2023/11/07	0	24.45	1	24.50	24.50	-1	14,679	-0.01%
2023/11/06	5	24.50	2	24.45	24.55	3	14,703	0.02%
2023/11/03	1	24.40	6.1	24.38	24.35	-5.1	14,523	-0.03%
2023/11/02	6	24.20	28.1	24.06	24.15	-22.1	14,579	-0.15%
2023/11/01	3.1	23.85	0	0.00	23.85	3.1	14,552	0.02%
2023/10/31	5	23.83	0	0.00	23.85	5	14,678	0.03%
2023/10/30	8.1	23.85	0	24.00	23.85	8	14,894	0.05%
2023/10/27	5	23.98	2.2	23.96	24.00	2.8	14,857	0.02%
2023/10/26	4.2	23.83	3.5	23.87	23.80	0.7	15,070	0.00%
2023/10/25	9	23.98	2.1	24.00	23.95	6.9	15,050	0.05%
2023/10/24	4	23.93	1	23.90	23.95	3	15,626	0.02%
2023/10/23	1.1	23.96	2	23.95	24.05	-0.9	16,228	-0.01%
2023/10/20	12.4	23.89	23.1	23.95	24.00	-10.7	16,482	-0.07%
2023/10/19	5.1	24.30	0	0.00	24.20	5.1	16,384	0.03%
2023/10/18	0.1	24.56	0	0.00	24.50	0.1	16,613	0.00%
2023/10/17	0	24.65	0	0.00	24.70	0	16,772	0.00%
2023/10/16	2	24.63	1	24.60	24.70	1	16,846	0.01%
2023/10/13	4	24.61	0	0.00	24.65	4	16,874	0.02%
2023/10/12	7.6	24.66	3	24.70	24.75	4.6	17,048	0.03%
2023/10/11	0.1	24.44	7.5	24.49	24.60	-7.5	17,071	-0.04%
2023/10/06	6.3	24.07	5.1	24.11	24.20	1.2	16,857	0.01%
2023/10/05	0.1	24.09	0.5	24.10	24.00	-0.4	16,946	0.00%
2023/10/04	25.4	23.84	0	0.00	23.80	25.4	16,918	0.15%
2023/10/03	2.3	24.11	0	0.00	24.10	2.3	16,657	0.01%
2023/10/02	1.2	24.22	0	0.00	24.15	1.2	16,730	0.01%
2023/09/28	1.1	24.16	1	24.25	24.25	0.1	17,234	0.00%
2023/09/27	1.1	24.11	22	24.15	24.15	-20.9	17,375	-0.12%
2023/09/26	2.2	24.15	1.1	24.10	24.15	1.1	17,441	0.01%
2023/09/25	11	24.30	0	0.00	24.30	11	17,418	0.06%
2023/09/22	5	24.16	1	24.15	24.10	4	17,676	0.02%
2023/09/21	12.4	24.14	0	0.00	24.05	12.4	17,755	0.07%
2023/09/20	3.2	24.37	0	0.00	24.35	3.2	17,558	0.02%
2023/09/19	1	24.45	0	0.00	24.45	1	17,476	0.01%
2023/09/18	2	24.45	11.2	24.40	24.45	-9.2	17,648	-0.05%
2023/09/15	3.1	24.40	3.4	24.61	24.40	-0.3	17,710	0.00%
2023/09/14	2	24.70	2	24.58	24.80	0	17,220	0.00%
2023/09/13	2.2	24.26	0	0.00	24.30	2.2	17,044	0.01%
2023/09/12	11.1	24.14	0	0.00	24.25	11.1	17,281	0.06%
2023/09/11	14.3	24.12	1.9	24.12	24.15	12.4	17,201	0.07%
2023/09/08	5.1	24.21	0.2	24.25	24.20	4.9	17,161	0.03%
2023/09/07	12.6	24.27	0	0.00	24.20	12.6	17,201	0.07%
2023/09/06	6.7	24.40	11.1	24.41	24.35	-4.4	17,154	-0.03%
2023/09/05	1	24.51	0.5	24.65	24.50	0.5	17,051	0.00%
2023/09/04	0	24.65	5.7	24.65	24.60	-5.7	17,088	-0.03%
2023/09/01	1.3	24.56	2.1	24.55	24.55	-0.7	17,206	0.00%
2023/08/31	6	24.64	2.1	24.80	24.45	3.9	17,334	0.02%
2023/08/30	4.8	24.81	2.1	24.80	24.80	2.8	17,105	0.02%
2023/08/29	1	24.60	0	0.00	24.60	1	17,267	0.01%
2023/08/28	11.5	24.50	0.1	24.65	24.50	11.4	17,312	0.07%
2023/08/25	1.3	24.41	0	0.00	24.35	1.3	17,853	0.01%
2023/08/24	12.8	24.43	0	0.00	24.40	12.8	17,935	0.07%
2023/08/23	7.3	24.56	0.2	24.65	24.55	7.1	17,763	0.04%
2023/08/22	1.6	24.68	2.1	24.71	24.65	-0.5	17,798	0.00%
2023/08/21	13.8	24.84	0	0.00	24.85	13.8	17,833	0.08%
2023/08/18	5	24.72	0.1	24.90	24.60	4.9	17,896	0.03%
2023/08/17	16.3	24.50	1	24.40	24.50	15.3	17,943	0.09%
2023/08/16	6.3	24.70	1.5	24.60	24.55	4.8	17,968	0.03%
2023/08/15	40.3	25.23	0	0.00	25.00	40.3	18,074	0.22%
2023/08/14	11.9	25.46	5	25.35	25.35	6.9	18,157	0.04%
2023/08/11	3	25.73	0	0.00	25.70	3	18,303	0.02%
2023/08/10	0	0.00	2.1	25.95	25.85	-2.1	18,654	-0.01%
2023/08/09	2.7	25.69	2.8	25.70	25.90	-0.2	18,587	0.00%
2023/08/08	22.1	25.61	1.3	25.76	25.60	20.8	18,629	0.11%
2023/08/07	3.7	25.65	6.1	25.67	25.75	-2.4	18,521	-0.01%
2023/08/04	13	25.58	6	25.62	25.55	7	19,029	0.04%
2023/08/02	27.9	25.70	1	25.65	25.65	26.9	19,034	0.14%
2023/08/01	2	25.90	0	0.00	25.95	2	18,926	0.01%
2023/07/31	7.9	25.90	0	0.00	25.85	7.9	18,911	0.04%
2023/07/28	11.1	25.93	0	0.00	25.95	11.1	18,840	0.06%
2023/07/27	72.6	25.98	67.8	25.97	26.00	4.9	19,073	0.03%
2023/07/26	13	26.95	11.3	26.84	26.95	1.7	18,746	0.01%
2023/07/25	52.4	26.46	2.6	26.45	26.55	49.8	18,198	0.27%
2023/07/24	10	26.25	2	26.35	26.25	8	17,976	0.04%
2023/07/21	0.1	26.55	26	26.50	26.45	-25.9	17,922	-0.14%
2023/07/20	1.2	26.50	38.4	26.59	26.60	-37.2	17,686	-0.21%
2023/07/19	0	0.00	24.3	26.42	26.45	-24.3	17,536	-0.14%
2023/07/18	11.1	26.45	32.5	26.39	26.45	-21.4	17,454	-0.12%
2023/07/17	1	26.40	1	26.45	26.45	0	17,439	0.00%
2023/07/14	5	26.10	3	26.23	26.30	2	17,330	0.01%
2023/07/13	3	26.02	9.7	26.03	26.00	-6.7	17,212	-0.04%
2023/07/12	5.2	25.51	0	0.00	25.95	5.2	17,202	0.03%
2023/07/11	0	0.00	4.1	25.67	25.80	-4.1	17,178	-0.02%
2023/07/10	10.1	25.41	1	25.45	25.45	9.1	17,133	0.05%
2023/07/07	7.5	25.50	5.9	25.49	25.55	1.6	17,090	0.01%
2023/07/06	7.2	25.90	0	0.00	25.80	7.2	17,046	0.04%
2023/07/05	2	26.05	2	26.15	26.15	0	16,503	0.00%
2023/07/04	29	25.99	0	0.00	26.05	29	16,516	0.18%
2023/07/03	1.2	26.19	1	26.20	26.20	0.2	17,050	0.00%
2023/06/30	1.1	25.86	5	26.10	26.05	-3.9	17,383	-0.02%
2023/06/29	9.4	25.99	10	26.05	25.95	-0.6	17,356	0.00%
2023/06/28	4	26.10	3	26.05	26.10	1	17,343	0.01%
2023/06/27	1	26.25	0.2	26.20	26.20	0.8	17,375	0.00%
2023/06/26	1.9	26.40	17.5	26.35	26.35	-15.7	17,445	-0.09%
2023/06/20	1.5	26.24	0	0.00	26.30	1.5	17,509	0.01%
2023/06/19	2.5	26.12	2	26.10	26.30	0.5	17,602	0.00%
2023/06/16	0.1	26.25	2.1	26.18	26.20	-2.1	17,763	-0.01%
2023/06/15	9	26.12	3	26.25	26.25	6	17,695	0.03%
2023/06/14	2	26.20	6	26.27	26.25	-4	18,005	-0.02%
2023/06/13	0	26.20	4.2	26.31	26.30	-4.1	18,799	-0.02%
2023/06/12	67	26.20	8.2	26.20	26.20	58.8	18,972	0.31%
2023/06/09	2	26.57	7	26.55	26.50	-5	19,209	-0.03%
2023/06/08	1	26.55	67.4	26.55	26.60	-66.4	19,690	-0.34%
2023/06/07	0	0.00	76.8	26.70	26.70	-76.8	20,013	-0.38%
2023/06/06	0.7	26.55	4.1	26.48	26.55	-3.4	20,186	-0.02%
2023/06/05	1	26.35	138.3	26.46	26.35	-137.3	20,288	-0.68%	大賣/鉅額交易
2023/06/02	3.2	26.09	11.2	26.04	26.00	-8	20,283	-0.04%
2023/06/01	0	25.90	1	25.90	25.85	-1	20,341	0.00%
2023/05/31	2.8	25.91	15.3	25.95	25.90	-12.5	20,433	-0.06%
2023/05/30	0	0.00	2	25.98	25.90	-2	20,093	-0.01%
2023/05/29	1.1	25.81	2	25.88	25.80	-0.9	20,295	0.00%
2023/05/26	64	25.80	2	25.83	25.75	62	21,019	0.29%
2023/05/25	1	25.85	1.1	25.81	25.80	-0.1	21,338	0.00%
2023/05/24	2	26.00	8	26.03	26.10	-6	21,844	-0.03%
2023/05/23	3.9	26.10	33.2	26.12	26.10	-29.3	24,309	-0.12%
2023/05/22	2	26.20	89	26.20	26.20	-87	24,670	-0.35%
2023/05/19	0	0.00	40.9	26.23	26.30	-40.9	24,822	-0.16%
2023/05/18	5	25.90	19	25.97	26.00	-14	24,535	-0.06%
2023/05/17	10	25.80	90.1	25.89	25.90	-80.1	24,518	-0.33%
2023/05/16	5	25.40	21.9	25.44	25.70	-16.9	24,504	-0.07%
2023/05/15	1	25.15	8.1	25.18	25.30	-7.1	24,649	-0.03%
2023/05/12	3	25.25	0.3	25.25	25.25	2.7	24,732	0.01%
2023/05/11	53	25.45	2	25.35	25.45	51	24,717	0.21%
2023/05/10	5	25.50	9.1	25.42	25.50	-4.1	24,967	-0.02%
2023/05/09	1	24.95	3	24.98	25.05	-2	24,612	-0.01%
2023/05/08	4	24.99	13	24.97	24.95	-9	24,684	-0.04%
2023/05/05	95.2	24.92	4.1	24.89	24.95	91.1	24,564	0.37%
2023/05/04	47.7	24.88	9	24.79	24.90	38.7	24,734	0.16%
2023/05/03	5.4	24.80	36.6	24.73	24.80	-31.2	24,849	-0.13%
2023/05/02	9	24.66	15	24.80	24.90	-6	25,028	-0.02%
2023/04/28	3	24.82	4	24.95	24.95	-1	25,602	0.00%
2023/04/27	10	24.78	0	0.00	24.80	10	25,915	0.04%
2023/04/26	2.2	24.91	3	24.92	24.95	-0.8	26,074	0.00%
2023/04/25	23	24.95	0.5	25.00	24.95	22.5	26,059	0.09%
2023/04/24	5.8	24.97	2	24.70	25.00	3.8	26,186	0.01%
2023/04/21	2	24.80	1	24.85	24.85	1	26,318	0.00%
2023/04/20	1	24.90	3	24.90	24.90	-2	26,408	-0.01%
2023/04/19	3.4	25.04	23	25.05	25.05	-19.6	26,893	-0.07%
2023/04/18	1	25.20	15	25.20	25.30	-14	26,824	-0.05%
2023/04/17	1.3	25.17	48	25.21	25.25	-46.7	26,845	-0.17%
2023/04/14	0	0.00	9	25.32	25.45	-9	26,928	-0.03%
2023/04/13	0	0.00	2	25.30	25.30	-2	26,870	-0.01%
2023/04/11	50	25.10	3.6	25.21	25.25	46.4	26,870	0.17%
2023/04/10	1.3	24.92	0.2	25.00	25.00	1.1	26,754	0.00%
2023/04/07	4	24.94	65	25.03	25.00	-61	26,718	-0.23%
2023/04/06	112.9	25.40	7.9	25.45	25.45	105	26,524	0.40%	大買/鉅額交易
2023/03/31	6	25.18	23.1	25.17	25.30	-17.1	25,953	-0.07%
2023/03/30	15.8	24.95	33.3	24.95	25.00	-17.5	25,577	-0.07%
2023/03/29	11	24.85	12.6	24.89	24.90	-1.6	25,366	-0.01%
2023/03/28	0	0.00	17	24.77	24.80	-17	25,574	-0.07%
2023/03/27	1.2	24.74	4	24.70	24.70	-2.8	25,631	-0.01%
2023/03/24	1	24.60	0	0.00	24.70	1	25,780	0.00%
2023/03/23	5	24.55	7	24.48	24.65	-2	25,780	-0.01%
2023/03/22	5	24.37	95.1	24.43	24.45	-90.1	25,746	-0.35%
2023/03/21	59.5	23.96	0	0.00	23.95	59.5	25,969	0.23%
2023/03/20	9	23.67	0.6	23.70	23.75	8.4	25,940	0.03%
2023/03/17	32.3	23.70	10	23.75	23.70	22.3	25,820	0.09%
2023/03/16	48	23.57	1.2	23.52	23.55	46.8	25,737	0.18%
2023/03/15	6.7	24.13	4	24.10	24.00	2.7	25,346	0.01%
2023/03/14	11	24.09	0	0.00	24.05	11	25,227	0.04%
2023/03/13	21.3	24.30	12.4	24.29	24.35	8.9	24,999	0.04%
2023/03/10	19.6	24.61	0	0.00	24.55	19.6	24,830	0.08%
2023/03/09	13.1	24.85	0.1	24.90	24.85	13	24,730	0.05%
2023/03/08	7.2	24.95	1	25.00	25.00	6.2	25,046	0.02%
2023/03/07	3	24.95	3.3	24.95	25.00	-0.3	25,186	0.00%
2023/03/06	4.1	24.85	13	24.85	24.85	-8.9	25,275	-0.04%
2023/03/03	105	24.65	0	0.00	24.65	105	25,394	0.41%	大買/鉅額交易
2023/03/02	8.1	24.70	10	24.70	24.70	-1.9	25,413	-0.01%
2023/03/01	20.5	24.75	19	24.77	24.80	1.5	25,464	0.01%
2023/02/24	6.4	24.91	11.6	24.87	24.95	-5.1	25,274	-0.02%
2023/02/23	15.5	24.94	110.1	24.95	24.95	-94.7	24,712	-0.38%	大賣/
2023/02/22	18.8	24.71	11	24.81	24.90	7.8	24,520	0.03%
2023/02/21	279.6	24.68	164	24.71	24.75	115.5	24,211	0.48%	大買/大賣/鉅額交易
2023/02/20	74.1	25.95	9	25.84	26.00	65.1	22,032	0.30%
2023/02/17	7	25.39	26.1	25.41	25.40	-19	22,020	-0.09%
2023/02/16	7.5	25.13	5	25.15	25.10	2.5	22,302	0.01%
2023/02/15	17	25.12	0	0.00	25.05	17	22,859	0.07%
2023/02/14	101.7	25.30	1.8	25.24	25.25	99.9	22,744	0.44%	大買/
2023/02/13	1	25.19	1	25.15	25.20	0	22,744	0.00%
2023/02/10	4.1	24.70	3	24.70	24.70	1.1	22,403	0.01%
2023/02/09	2	24.53	0	0.00	24.60	2	22,403	0.01%
2023/02/08	18.1	24.58	0	0.00	24.50	18.1	22,448	0.08%
2023/02/07	13	24.49	2	24.50	24.40	11	22,204	0.05%
2023/02/06	13.4	24.59	4	24.60	24.50	9.4	22,109	0.04%
2023/02/03	1	24.65	0	0.00	24.70	1	21,991	0.00%
2023/02/02	11	24.65	3	24.67	24.65	8	22,066	0.04%
2023/02/01	1	24.56	0	0.00	24.65	1	21,983	0.00%
2023/01/31	13.6	24.62	0	0.00	24.50	13.6	22,091	0.06%
2023/01/30	6	24.53	2	24.63	24.90	4	21,892	0.02%
2023/01/17	18.1	24.20	0	0.00	24.15	18.1	21,493	0.08%
2023/01/16	2	24.53	4	24.50	24.45	-2	21,542	-0.01%
2023/01/13	100.9	24.31	0	0.00	24.25	100.9	21,747	0.46%
2023/01/12	0	24.25	2	24.15	24.05	-2	22,253	-0.01%
2023/01/11	23.8	24.39	0	0.00	24.20	23.8	22,618	0.11%
2023/01/10	1.4	24.40	0	0.00	24.50	1.4	23,176	0.01%
2023/01/09	0.1	24.45	6.4	24.33	24.60	-6.3	23,482	-0.03%
2023/01/06	20	24.00	0	0.00	23.95	20	23,520	0.09%
2023/01/05	1	24.00	0	0.00	24.00	1	24,293	0.00%
2023/01/04	24.3	23.83	0	0.00	23.80	24.3	24,469	0.10%
2023/01/03	1.4	24.11	0	0.00	24.00	1.4	24,994	0.01%
2022/12/30	0.2	24.19	0	0.00	24.05	0.2	25,089	0.00%
2022/12/29	3	24.00	0	0.00	24.10	3	25,674	0.01%
2022/12/28	5.5	24.11	0	0.00	24.05	5.5	25,844	0.02%
2022/12/27	2	24.28	0	0.00	24.30	2	26,088	0.01%
2022/12/26	1.1	24.20	0.5	24.20	24.15	0.6	26,483	0.00%
2022/12/23	2.1	24.08	3	24.10	24.10	-0.9	26,908	0.00%
2022/12/22	2	24.20	1	24.30	24.35	1	27,330	0.00%
2022/12/21	0.1	24.10	2	24.00	24.10	-2	27,681	-0.01%
2022/12/20	27.9	24.01	0	0.00	24.00	27.9	27,990	0.10%
2022/12/19	6	24.08	5	24.15	24.30	1	28,030	0.00%
2022/12/16	1.8	24.38	1	24.25	24.25	0.8	28,079	0.00%
2022/12/15	0.6	24.56	2	24.45	24.60	-1.4	28,313	0.00%
2022/12/14	0.1	24.58	6	24.63	24.65	-5.9	28,358	-0.02%
2022/12/13	5.2	24.22	0	0.00	24.20	5.2	28,309	0.02%
2022/12/12	6.3	24.42	1	24.60	24.55	5.3	27,953	0.02%
2022/12/09	3.3	24.68	8	24.70	24.65	-4.8	28,309	-0.02%
2022/12/08	1.1	24.50	3	24.45	24.65	-1.9	28,421	-0.01%
2022/12/07	4.1	24.41	10.1	24.49	24.40	-6	28,384	-0.02%
2022/12/06	5	24.08	1.1	24.16	24.20	4	28,176	0.01%
2022/12/05	6.3	24.32	14	24.24	24.25	-7.7	28,230	-0.03%
2022/12/02	14.2	24.30	2	24.20	24.15	12.2	28,164	0.04%
2022/12/01	26.1	24.58	8	24.73	24.60	18.1	28,065	0.06%
2022/11/30	8.1	24.73	2	24.73	24.80	6.1	27,907	0.02%
2022/11/29	2	24.39	1.6	24.21	24.50	0.5	27,597	0.00%
2022/11/28	9.1	23.85	0	0.00	24.10	9.1	27,285	0.03%
2022/11/25	3.5	24.02	0	0.00	24.15	3.5	27,359	0.01%
2022/11/24	32.2	24.15	9	24.18	24.25	23.2	27,342	0.08%
2022/11/23	15	23.98	0	0.00	24.00	15	27,320	0.05%
2022/11/22	31.2	23.71	1.2	23.66	23.75	30	27,186	0.11%
2022/11/21	0.1	23.65	0	0.00	23.75	0.1	27,053	0.00%
2022/11/18	9.4	23.57	0	0.00	23.70	9.4	26,863	0.04%
2022/11/17	6	23.71	0	0.00	23.75	6	26,730	0.02%
2022/11/16	3.4	24.08	0	0.00	24.00	3.4	26,587	0.01%
2022/11/15	9.1	24.08	3.5	24.14	24.20	5.6	26,305	0.02%
2022/11/14	21.1	23.95	0	0.00	24.05	21.1	25,900	0.08%
2022/11/11	6.5	23.78	40	23.95	24.00	-33.6	25,449	-0.13%
2022/11/10	7.1	23.25	2.2	23.31	23.20	4.9	24,852	0.02%
2022/11/09	3.6	23.44	0	0.00	23.45	3.6	24,785	0.01%
2022/11/08	3.1	23.45	1	23.45	23.50	2.1	24,490	0.01%
2022/11/07	0	23.30	2	23.45	23.50	-2	24,427	-0.01%
2022/11/04	3.2	22.96	0	0.00	23.05	3.2	24,457	0.01%
2022/11/03	10.1	23.02	0	0.00	23.05	10.1	24,429	0.04%
2022/11/02	0.4	23.30	0	0.00	23.25	0.4	24,583	0.00%
2022/11/01	0	23.45	0	0.00	23.40	0	24,560	0.00%
2022/10/31	10.6	23.31	0	23.45	23.20	10.6	24,549	0.04%
2022/10/28	22.2	23.19	3.1	23.15	23.15	19.1	24,458	0.08%
2022/10/27	8.3	23.14	0	0.00	23.10	8.3	24,668	0.03%
2022/10/26	0.3	23.30	1	23.35	23.20	-0.7	24,592	0.00%
2022/10/25	3.2	22.57	2.9	22.75	22.80	0.3	24,368	0.00%
2022/10/24	1.8	22.83	2	22.80	22.85	-0.2	24,346	0.00%
2022/10/21	1.4	23.14	3	23.15	22.95	-1.6	24,367	-0.01%
2022/10/20	20.4	22.23	13.2	22.46	22.55	7.3	24,420	0.03%
2022/10/19	24.5	22.84	11	22.57	22.50	13.5	24,148	0.06%
2022/10/18	197.6	22.98	10	23.00	23.00	187.6	24,006	0.78%	大買/鉅額交易
2022/10/17	7.8	23.10	0	0.00	23.10	7.8	23,675	0.03%
2022/10/14	30.8	23.73	10	23.55	23.55	20.8	23,619	0.09%
2022/10/13	33.9	23.82	149	23.82	23.75	-115.1	23,349	-0.49%	大賣/鉅額交易
2022/10/12	11	24.19	11	24.61	24.60	0	22,797	0.00%
2022/10/11	62	24.58	25	24.54	24.40	37	22,867	0.16%
2022/10/07	14.2	25.29	0	0.00	25.30	14.2	22,305	0.06%
2022/10/06	18.1	25.21	37	25.33	25.45	-18.9	22,453	-0.08%
2022/10/05	35	25.33	34.2	25.28	25.25	0.8	22,312	0.00%
2022/10/04	12	25.31	0	0.00	25.30	12	22,603	0.05%
2022/10/03	7.5	25.40	0.5	25.50	25.35	7	23,041	0.03%
2022/09/30	14.5	25.84	0	0.00	25.75	14.5	22,887	0.06%
2022/09/29	18.2	26.01	1	26.10	26.10	17.2	22,759	0.08%
2022/09/28	19	26.09	30.5	26.10	26.10	-11.5	22,658	-0.05%
2022/09/27	14.8	26.16	0	0.00	26.15	14.8	22,376	0.07%
2022/09/26	7.3	26.45	0	0.00	26.35	7.3	22,217	0.03%
2022/09/23	10.7	26.80	2.2	26.78	26.75	8.5	22,276	0.04%
2022/09/22	19.6	26.84	0.1	27.00	26.80	19.5	22,245	0.09%
2022/09/21	7.1	27.28	5	27.30	27.30	2.1	21,945	0.01%
2022/09/20	0.4	27.45	1	27.40	27.40	-0.7	21,898	0.00%
2022/09/19	1.4	27.43	5	27.45	27.40	-3.6	21,916	-0.02%
2022/09/16	7.1	27.37	0	0.00	27.40	7.1	21,998	0.03%
2022/09/15	4	27.45	1	27.70	27.55	3	21,723	0.01%
2022/09/14	7.5	27.46	1	27.60	27.40	6.5	21,826	0.03%
2022/09/13	1.1	27.76	0	0.00	27.75	1.1	21,825	0.01%
2022/09/12	1	27.65	6	27.71	27.75	-5	21,909	-0.02%
2022/09/08	0.4	27.64	0.1	27.65	27.50	0.3	22,215	0.00%
2022/09/07	6.1	27.39	0.1	27.45	27.30	6	22,493	0.03%
2022/09/06	4.4	27.75	0.2	27.90	27.80	4.2	22,502	0.02%
2022/09/05	8.6	27.54	0	0.00	27.55	8.6	22,607	0.04%
2022/09/02	2	27.65	0	0.00	27.60	2	22,677	0.01%
2022/09/01	14.1	27.72	1	27.70	27.65	13.1	22,680	0.06%
2022/08/31	2.4	27.86	4.4	28.14	28.20	-2	22,507	-0.01%
2022/08/30	1.2	27.67	1	27.60	27.65	0.2	22,279	0.00%
2022/08/29	6.1	27.67	21.2	27.50	27.70	-15.1	22,262	-0.07%
2022/08/26	2.4	27.90	0	0.00	28.00	2.4	22,205	0.01%
2022/08/25	5	27.85	0	0.00	27.80	5	22,389	0.02%
2022/08/24	3	27.58	0	0.00	27.65	3	22,660	0.01%
2022/08/23	3.7	27.57	0	0.00	27.55	3.7	23,486	0.02%
2022/08/22	5.6	27.84	0	0.00	27.80	5.6	23,625	0.02%
2022/08/19	1.4	28.13	0	0.00	28.05	1.4	23,772	0.01%
2022/08/18	18.1	28.09	0	0.00	28.05	18.1	24,571	0.07%
2022/08/17	7.2	28.16	0.5	28.25	28.25	6.7	24,592	0.03%
2022/08/16	2	28.28	0.3	28.30	28.30	1.8	24,579	0.01%
2022/08/15	0	28.55	0	0.00	28.35	0	24,915	0.00%
2022/08/12	1	28.50	15	28.33	28.45	-14	25,136	-0.06%
2022/08/11	5	28.46	3	28.50	28.50	2	25,489	0.01%
2022/08/10	3	28.18	1.4	28.21	28.15	1.6	25,919	0.01%
2022/08/09	0.1	27.85	0	0.00	28.10	0.1	26,201	0.00%
2022/08/08	3	27.52	1	27.40	27.60	2	26,293	0.01%
2022/08/05	2.1	27.50	1	27.60	27.55	1.1	26,864	0.00%
2022/08/04	1.1	27.11	0	0.00	27.30	1.1	27,340	0.00%
2022/08/03	20	27.00	1	26.95	27.20	19	27,583	0.07%
2022/08/02	3	27.14	0	0.00	27.35	3	28,013	0.01%
2022/08/01	2.6	27.28	2	27.35	27.20	0.6	28,162	0.00%
2022/07/29	19	27.41	0	0.00	27.50	19	28,435	0.07%
2022/07/28	36.5	27.36	1	27.45	27.65	35.5	28,289	0.13%
2022/07/27	5	29.18	6	29.34	29.35	-1	28,025	0.00%
2022/07/26	21.6	29.17	25	29.20	29.20	-3.4	27,904	-0.01%
2022/07/25	19	29.39	6.5	29.33	29.15	12.5	27,790	0.04%
2022/07/22	0	0.00	1	28.90	29.05	-1	27,909	0.00%
2022/07/21	15	27.95	5.1	28.21	28.45	9.9	27,922	0.04%
2022/07/20	5	28.20	1.5	28.34	27.85	3.5	27,933	0.01%
2022/07/19	30.9	27.76	1	27.85	27.85	29.9	27,927	0.11%
2022/07/18	22.1	27.79	7.5	27.91	28.00	14.6	28,027	0.05%
2022/07/15	21	27.12	0	0.00	27.20	21	27,870	0.08%
2022/07/14	0.1	27.40	1	27.55	27.40	-0.9	27,967	0.00%
2022/07/13	8.2	27.04	15	27.14	27.10	-6.8	27,947	-0.02%
2022/07/12	7.6	26.66	12	26.66	26.50	-4.4	28,125	-0.02%
2022/07/11	29.8	27.32	19.1	27.32	27.05	10.7	27,990	0.04%
2022/07/08	20.1	28.51	11	28.33	28.30	9.1	28,352	0.03%
2022/07/07	5.6	28.39	8	28.43	28.60	-2.4	28,510	-0.01%
2022/07/06	3.5	28.86	1.1	28.70	28.60	2.4	28,719	0.01%
2022/07/05	0.1	29.00	0	0.00	29.05	0.1	29,133	0.00%
2022/07/04	1.4	28.97	2	29.25	28.95	-0.6	29,590	0.00%
2022/07/01	0.4	28.99	7	29.14	29.10	-6.6	30,456	-0.02%
2022/06/30	1.1	29.11	11.5	29.06	29.00	-10.4	30,507	-0.03%
2022/06/29	1	29.35	0	0.00	29.40	1	30,565	0.00%
2022/06/27	1.6	29.75	27.1	29.85	29.70	-25.5	30,904	-0.08%
2022/06/24	10.5	29.55	2	29.60	29.65	8.5	31,025	0.03%
2022/06/23	1	29.20	15.1	29.32	29.40	-14.1	31,097	-0.05%
2022/06/22	9.3	29.06	7	28.98	28.95	2.3	30,976	0.01%
2022/06/21	1	29.45	1	29.45	29.50	0	30,840	0.00%
2022/06/20	5.2	29.25	10	29.23	29.00	-4.8	30,838	-0.02%
2022/06/17	2.5	29.00	0	0.00	29.10	2.5	30,830	0.01%
2022/06/16	12	29.63	0	0.00	29.50	12	30,482	0.04%
2022/06/15	2.6	29.14	1	29.15	29.15	1.6	30,603	0.01%
2022/06/14	5	29.21	0	0.00	29.45	5	30,745	0.02%
2022/06/13	6.5	28.88	0.3	29.00	28.90	6.2	30,810	0.02%
2022/06/10	3	28.95	10	29.20	29.15	-7	30,665	-0.02%
2022/06/09	10.1	29.13	1	29.35	29.15	9.1	30,719	0.03%
2022/06/08	2	29.43	0	0.00	29.50	2	30,664	0.01%
2022/06/07	4.1	29.39	0	0.00	29.35	4.1	30,891	0.01%
2022/06/06	8	29.48	6	29.48	29.60	2	31,008	0.01%
2022/06/02	2	29.58	0	0.00	29.55	2	31,306	0.01%
2022/06/01	17	29.97	0.9	30.20	29.80	16.1	31,558	0.05%
2022/05/31	34.9	29.76	3	29.90	30.60	31.9	31,353	0.10%
2022/05/30	2	29.88	2	29.93	30.05	0	30,566	0.00%
2022/05/27	14.3	29.02	13	29.27	29.40	1.3	30,477	0.00%
2022/05/26	26.4	28.87	3	28.88	28.80	23.4	30,519	0.08%
2022/05/25	3	29.55	3	29.60	29.55	0	30,243	0.00%
2022/05/24	0.7	29.57	0	0.00	29.45	0.7	30,635	0.00%
2022/05/23	1	29.75	5	29.35	29.45	-4	30,589	-0.01%
2022/05/20	16.3	28.89	11	28.91	28.90	5.3	30,556	0.02%
2022/05/19	5.5	28.80	52	28.66	28.75	-46.5	30,358	-0.15%
2022/05/18	24.2	29.01	15	29.60	29.60	9.2	29,968	0.03%
2022/05/17	29.4	28.81	21	28.65	28.60	8.4	29,719	0.03%
2022/05/16	11.8	29.21	7.1	29.11	29.10	4.7	29,628	0.02%
2022/05/13	25	29.36	14	29.40	29.45	11	29,513	0.04%
2022/05/12	40.6	29.79	10	29.85	29.50	30.6	29,045	0.11%
2022/05/11	0.1	30.35	2	30.50	30.65	-2	28,676	-0.01%
2022/05/10	63.2	29.86	19.8	29.98	30.35	43.4	28,560	0.15%
2022/05/09	24.3	30.92	5	30.95	30.70	19.3	28,178	0.07%
2022/05/06	34.5	31.47	0	0.00	31.80	34.5	28,159	0.12%
2022/05/05	3.9	32.33	6	32.28	32.10	-2.1	28,325	-0.01%
2022/05/04	3.8	32.52	5	32.50	32.40	-1.2	28,119	0.00%
2022/05/03	8.3	32.81	10	32.95	32.70	-1.7	28,203	-0.01%
2022/04/29	5	33.40	3	33.50	33.85	2	27,989	0.01%
2022/04/28	17.1	33.25	5	33.38	33.30	12.1	27,975	0.04%
2022/04/27	14.1	32.92	5.1	33.10	33.20	9	27,580	0.03%
2022/04/26	3.1	33.14	6.6	33.14	33.45	-3.5	27,301	-0.01%
2022/04/25	10.6	32.44	0	0.00	32.45	10.6	26,959	0.04%
2022/04/22	6	32.42	7	32.53	33.00	-1	26,784	0.00%
2022/04/21	2.1	32.15	0	0.00	32.20	2.1	26,673	0.01%
2022/04/20	21	32.02	2	32.35	32.50	19	26,892	0.07%
2022/04/19	16.1	32.32	0	0.00	32.15	16.1	26,908	0.06%
2022/04/18	39.3	32.24	29.4	32.02	32.20	9.9	26,963	0.04%
2022/04/15	6.2	33.37	2	33.53	33.30	4.2	26,415	0.02%
2022/04/14	32.6	33.79	16	34.10	33.35	16.6	26,342	0.06%
2022/04/13	0.1	35.15	20	35.11	35.25	-19.9	25,645	-0.08%
2022/04/12	1	35.00	18	35.00	35.15	-17	25,441	-0.07%
2022/04/11	29.4	35.13	44.6	35.10	35.35	-15.3	25,024	-0.06%
2022/04/08	2.1	34.30	90.7	34.66	34.85	-88.6	24,284	-0.36%
2022/04/07	61.6	34.21	41	34.37	33.75	20.6	23,842	0.09%
2022/04/06	2	33.38	31.1	33.65	34.05	-29.1	22,977	-0.13%
2022/04/01	7	32.94	10	33.10	33.00	-3	22,610	-0.01%
2022/03/31	1	33.05	65.3	33.06	33.05	-64.3	22,363	-0.29%
2022/03/30	18.1	32.85	34	32.83	32.85	-15.9	22,078	-0.07%
2022/03/29	2	32.18	64	32.33	32.30	-62	21,769	-0.28%
2022/03/28	1.2	31.91	78.3	31.98	32.10	-77.1	21,517	-0.36%
2022/03/25	5.4	31.70	14	31.76	31.80	-8.7	21,349	-0.04%
2022/03/24	4	31.68	18.4	31.80	31.80	-14.4	21,255	-0.07%
2022/03/23	8	31.58	30.3	31.56	31.70	-22.3	21,237	-0.10%
2022/03/22	2	31.00	21.1	31.28	31.40	-19.1	20,979	-0.09%
2022/03/21	1.6	31.15	2.1	31.15	31.15	-0.5	20,700	0.00%
2022/03/18	0	0.00	0.1	31.05	31.05	-0.1	20,610	0.00%
2022/03/17	3.4	30.95	12	30.95	30.90	-8.6	20,246	-0.04%
2022/03/16	7.1	30.45	14.1	30.44	30.50	-7	19,838	-0.04%
2022/03/15	4.1	30.01	7	30.04	30.10	-2.9	19,599	-0.01%
2022/03/14	1.1	30.00	3	30.00	30.05	-1.9	19,488	-0.01%
2022/03/11	3.2	29.95	8.7	29.95	29.95	-5.5	19,522	-0.03%
2022/03/10	0	0.00	13.9	29.70	29.90	-13.9	19,461	-0.07%
2022/03/09	9.6	28.96	0	0.00	28.80	9.6	19,237	0.05%
2022/03/08	6.7	28.98	4.1	28.95	28.95	2.6	19,069	0.01%
2022/03/07	60.2	29.06	10	29.20	29.20	50.2	18,755	0.27%
2022/03/04	3.1	29.51	0	0.00	29.70	3.1	18,877	0.02%
2022/03/03	3	29.87	1.1	29.95	29.95	1.9	18,961	0.01%
2022/03/01	1	29.70	0	0.00	29.80	1	18,859	0.01%
2022/02/25	11.6	29.30	14	29.19	29.45	-2.4	19,000	-0.01%
2022/02/24	16.5	29.54	10	29.30	29.60	6.5	18,467	0.04%
2022/02/23	3.2	29.98	3.4	30.00	30.00	-0.2	18,052	0.00%
2022/02/22	17.7	29.91	1	29.95	30.00	16.7	18,132	0.09%
2022/02/21	2	30.15	0	0.00	30.20	2	17,846	0.01%
2022/02/18	1.1	30.40	3	30.60	30.35	-1.9	17,825	-0.01%
2022/02/17	7	30.54	6	30.56	30.50	1	17,913	0.01%
2022/02/16	24	30.64	29.5	30.52	30.65	-5.5	17,857	-0.03%
2022/02/15	0	0.00	7.5	30.32	30.25	-7.5	17,736	-0.04%
2022/02/14	0	0.00	23	30.20	30.35	-23	18,057	-0.13%
2022/02/11	3	30.07	3	30.25	30.40	0	18,304	0.00%
2022/02/10	4.3	30.22	7	30.19	30.30	-2.7	18,248	-0.01%
2022/02/09	3	30.10	89.3	30.21	30.35	-86.3	18,159	-0.48%
2022/02/08	23	30.23	23	30.07	30.10	0	17,802	0.00%
2022/02/07	11.1	29.65	7.1	29.71	29.95	4	17,460	0.02%
2022/01/26	15.4	28.98	2	28.88	29.00	13.4	16,923	0.08%
2022/01/25	14.7	28.51	1	28.50	28.85	13.7	16,852	0.08%
2022/01/24	4.9	28.63	2	28.68	28.85	2.9	16,611	0.02%
2022/01/21	10.7	28.75	6.7	28.75	28.85	4	16,652	0.02%
2022/01/20	11.2	28.85	3	28.90	28.95	8.2	16,580	0.05%
2022/01/19	12	29.01	0	0.00	29.00	12	16,539	0.07%
2022/01/18	23.5	29.25	2	29.40	29.20	21.5	16,580	0.13%
2022/01/17	1.4	29.13	1.6	29.19	29.20	-0.2	16,515	0.00%
2022/01/14	11.1	29.46	46	29.61	29.50	-34.9	16,375	-0.21%
2022/01/13	16	29.64	14.4	29.76	29.90	1.6	16,353	0.01%
2022/01/12	2	29.35	0	0.00	29.40	2	16,038	0.01%
2022/01/11	13.1	29.00	5.7	29.13	29.30	7.4	15,830	0.05%
2022/01/10	5.6	28.90	1	28.95	28.95	4.6	15,589	0.03%
2022/01/07	1	28.95	12.1	28.92	28.95	-11.1	15,599	-0.07%
2022/01/06	20	28.45	7	28.49	28.55	13	15,267	0.09%
2022/01/05	2	28.15	4.1	28.15	28.20	-2.1	14,964	-0.01%
2022/01/04	1	28.05	0.6	28.05	28.10	0.4	15,078	0.00%
2022/01/03	1	28.05	1	28.10	28.00	0	15,109	0.00%
2021/12/30	9	28.10	0	0.00	28.05	9	15,184	0.06%
2021/12/29	4	28.03	1	28.00	28.05	3	15,235	0.02%
2021/12/28	2.5	27.99	2	28.00	28.00	0.5	15,216	0.00%
2021/12/27	4.7	27.95	5	27.95	27.95	-0.3	15,232	0.00%
2021/12/24	1	27.90	3	27.95	27.95	-2	15,526	-0.01%
2021/12/23	0.3	27.95	0	27.90	27.90	0.2	15,713	0.00%
2021/12/22	2	27.80	1.7	27.90	27.90	0.3	15,935	0.00%
2021/12/21	0.3	27.85	6	27.95	27.95	-5.8	15,970	-0.04%
2021/12/20	3	27.77	20.1	27.80	27.80	-17.1	16,105	-0.11%
2021/12/17	1	27.95	3	27.93	28.00	-2	16,162	-0.01%
2021/12/16	2.3	27.76	5	27.73	27.85	-2.8	16,103	-0.02%
2021/12/15	1.5	27.68	3	27.70	27.70	-1.5	16,649	-0.01%
2021/12/14	6.9	27.73	0	0.00	27.75	6.9	17,018	0.04%
2021/12/13	7.8	27.94	0.1	27.95	27.85	7.7	17,039	0.05%
2021/12/10	1	27.95	12.1	28.00	27.95	-11.1	16,974	-0.07%
2021/12/09	0	0.00	5.1	27.94	28.00	-5.1	17,054	-0.03%
2021/12/08	1	27.90	1	28.00	28.00	0	17,096	0.00%
2021/12/07	0.1	27.75	1	27.95	28.00	-0.9	17,150	-0.01%
2021/12/06	0.6	27.90	21.9	27.89	27.90	-21.3	17,161	-0.12%
2021/12/03	1	27.90	9	27.85	27.85	-8	17,375	-0.05%
2021/12/02	1.6	27.64	1	27.70	27.70	0.6	17,391	0.00%
2021/12/01	14	27.24	0	0.00	27.55	14	17,536	0.08%
2021/11/30	7	27.07	2.6	27.29	26.95	4.4	17,713	0.02%
2021/11/29	1.7	27.22	1	27.20	27.20	0.7	17,555	0.00%
2021/11/26	14.6	27.57	5.2	27.55	27.60	9.5	18,159	0.05%
2021/11/25	1.3	27.88	3.1	27.83	27.90	-1.7	19,582	-0.01%
2021/11/24	3	27.98	34	28.08	28.00	-31	20,638	-0.15%
2021/11/23	1	27.30	10	27.40	27.40	-9	21,097	-0.04%
2021/11/22	1.1	27.26	2	27.40	27.50	-0.9	21,440	0.00%
2021/11/19	5.2	27.85	0.2	27.70	27.65	5	21,606	0.02%
2021/11/18	5.4	27.89	16.4	27.94	27.95	-11	22,181	-0.05%
2021/11/17	4	27.86	2.6	27.91	27.95	1.4	22,368	0.01%
2021/11/16	0	0.00	24	27.87	27.90	-24	22,525	-0.11%
2021/11/15	0	0.00	20	27.88	27.95	-20	22,819	-0.09%
2021/11/12	1.4	27.60	2.1	27.78	27.60	-0.8	22,868	0.00%
2021/11/11	13	27.74	31.5	27.64	27.75	-18.5	23,019	-0.08%
2021/11/10	1	27.35	3	27.30	27.35	-2	22,766	-0.01%
2021/11/09	0	0.00	39.9	26.85	27.00	-39.9	22,490	-0.18%
2021/11/08	6	26.88	3.2	26.85	26.90	2.8	22,524	0.01%
2021/11/05	0.2	26.70	3.1	26.80	26.80	-2.9	22,508	-0.01%
2021/11/04	0	0.00	1	26.75	26.70	-1	22,650	0.00%
2021/11/03	5	26.65	2	26.65	26.70	3	22,821	0.01%
2021/11/02	0	0.00	7.1	26.66	26.70	-7.1	22,957	-0.03%
2021/11/01	4	26.64	0	0.00	26.65	4	23,062	0.02%
2021/10/29	2	26.40	2.3	26.55	26.55	-0.3	23,108	0.00%
2021/10/28	0.8	26.66	0	0.00	26.60	0.8	22,959	0.00%
2021/10/27	12	26.70	2	26.73	26.75	10	23,112	0.04%
2021/10/26	2	26.50	6	26.61	26.65	-4	23,197	-0.02%
2021/10/25	2	26.38	0	0.00	26.35	2	23,185	0.01%
2021/10/22	21	26.50	11	26.41	26.45	10	23,368	0.04%
2021/10/21	4	26.43	3.2	26.48	26.50	0.8	23,477	0.00%
2021/10/20	4	26.25	9	26.24	26.30	-5	23,426	-0.02%
2021/10/19	7	26.25	3.2	26.20	26.25	3.8	23,572	0.02%
2021/10/18	1.1	26.20	2.9	26.20	26.20	-1.8	23,748	-0.01%
2021/10/15	10	26.15	5	26.20	26.20	5	23,849	0.02%
2021/10/14	1	26.10	32.7	26.24	26.10	-31.7	23,979	-0.13%
2021/10/13	0.4	26.15	20.1	26.10	26.15	-19.7	24,116	-0.08%
2021/10/12	50	26.05	1.5	26.17	26.15	48.5	24,346	0.20%
2021/10/08	8	26.05	0.9	26.15	26.00	7.1	24,156	0.03%
2021/10/07	0	0.00	6.5	26.20	26.25	-6.5	24,320	-0.03%
2021/10/06	11.7	26.00	1	26.00	26.05	10.7	24,491	0.04%
2021/10/05	37.2	25.90	1.1	25.95	25.90	36.1	24,529	0.15%
2021/10/04	34	26.01	12.2	26.02	26.00	21.8	24,580	0.09%
2021/10/01	33.2	26.00	19	26.06	26.10	14.2	24,614	0.06%
2021/09/30	5.3	26.26	94.7	26.25	26.30	-89.3	24,461	-0.37%
2021/09/29	0.3	26.30	11	26.17	26.35	-10.8	24,349	-0.04%
2021/09/28	0	0.00	3	26.37	26.40	-3	24,262	-0.01%
2021/09/27	1	26.35	2	26.40	26.40	-1	24,322	0.00%
2021/09/24	1	26.25	1	26.35	26.30	0	24,287	0.00%
2021/09/23	11	26.02	1	26.15	26.25	10	24,375	0.04%
2021/09/22	21.3	25.88	73	25.81	25.90	-51.7	24,477	-0.21%
2021/09/17	1.3	26.33	2	26.40	26.25	-0.7	24,030	0.00%
2021/09/16	2	26.28	5.3	26.36	26.35	-3.3	23,797	-0.01%
2021/09/15	7	26.34	0	0.00	26.30	7	23,745	0.03%
2021/09/14	4.9	26.36	10	26.35	26.35	-5.1	23,843	-0.02%
2021/09/13	3	26.28	1	26.25	26.30	2	23,811	0.01%
2021/09/10	1	26.15	10	26.25	26.30	-9	23,932	-0.04%
2021/09/08	1.1	26.16	7	26.20	26.25	-5.9	24,179	-0.02%
2021/09/07	72	26.15	1	26.10	26.25	71	24,088	0.29%
2021/09/06	0	0.00	1	26.25	26.25	-1	23,993	0.00%
2021/09/03	0.1	26.20	6.1	26.22	26.30	-6	23,818	-0.03%
2021/09/02	3.1	26.10	6.3	26.19	26.25	-3.2	23,598	-0.01%
2021/09/01	53.4	26.19	2	26.20	26.05	51.4	23,230	0.22%
2021/08/31	64.3	26.07	85.1	26.15	26.60	-20.7	22,507	-0.09%
2021/08/30	132.4	27.78	137.5	27.85	27.85	-5.1	20,942	-0.02%	大買/大賣/
2021/08/27	2.5	27.52	16	27.51	27.70	-13.5	19,846	-0.07%
2021/08/26	0	0.00	157.5	27.35	27.40	-157.5	19,041	-0.83%	大賣/鉅額交易
2021/08/25	0.5	27.40	1	27.30	27.35	-0.5	18,798	0.00%
2021/08/24	40	26.95	7.1	27.16	27.30	32.9	18,566	0.18%
2021/08/23	116	26.85	0	0.00	26.90	116	17,996	0.64%	大買/鉅額交易
2021/08/20	0.2	26.90	2	26.93	26.85	-1.8	17,928	-0.01%
2021/08/19	3.2	26.90	2	26.90	26.95	1.2	18,302	0.01%
2021/08/18	2	26.93	32	26.95	27.00	-30	17,916	-0.17%
2021/08/17	2.3	26.67	0	0.00	26.95	2.3	17,749	0.01%
2021/08/16	3.2	26.66	0	0.00	26.70	3.2	17,505	0.02%
2021/08/13	0.2	26.90	0	26.90	26.95	0.2	17,345	0.00%
2021/08/12	0	0.00	27	26.99	27.00	-27	17,308	-0.16%
2021/08/11	0	0.00	16	26.95	27.00	-16	17,244	-0.09%
2021/08/10	10	26.85	10	26.90	27.00	0	17,443	0.00%
2021/08/09	0.4	26.80	0	0.00	26.90	0.4	18,082	0.00%
2021/08/06	22	26.80	0	0.00	26.85	22	18,103	0.12%
2021/08/05	0.1	26.90	4	26.90	26.90	-3.9	18,629	-0.02%
2021/08/04	2.7	26.90	0	0.00	26.90	2.7	20,131	0.01%
2021/08/03	10	26.88	1	26.85	26.95	9	20,465	0.04%
2021/08/02	2	26.80	4	26.81	26.90	-2	20,712	-0.01%
2021/07/30	0	0.00	1.1	26.60	26.50	-1.1	20,574	-0.01%
2021/07/29	0.4	26.50	3	26.57	26.60	-2.6	20,545	-0.01%
2021/07/28	22.3	26.39	4	26.45	26.50	18.3	20,655	0.09%
2021/07/27	17	26.49	2	26.50	26.50	15	21,197	0.07%
2021/07/26	0.3	26.60	1	26.60	26.50	-0.8	21,430	0.00%
2021/07/23	22.8	26.46	20.1	26.53	26.60	2.7	21,524	0.01%
2021/07/22	1	26.35	2	26.40	26.45	-1	21,421	0.00%
2021/07/21	10	26.34	1.1	26.35	26.35	8.9	21,320	0.04%
2021/07/20	7	26.33	3	26.40	26.40	4	21,381	0.02%
2021/07/19	16.1	26.32	1.1	26.40	26.40	15	21,433	0.07%
2021/07/16	4.5	26.39	4.6	26.40	26.50	-0.1	21,724	0.00%
2021/07/15	2	26.35	7	26.35	26.35	-5	21,674	-0.02%
2021/07/14	0.5	26.23	3	26.25	26.30	-2.5	21,797	-0.01%
2021/07/13	1.6	26.22	24	26.25	26.25	-22.3	21,942	-0.10%
2021/07/12	3	26.28	2.5	26.28	26.25	0.5	22,083	0.00%
2021/07/09	55	26.08	2.6	26.15	26.20	52.4	22,478	0.23%
2021/07/08	4	26.14	0.3	26.20	26.20	3.7	22,743	0.02%
2021/07/07	3	26.07	1	26.10	26.15	2	22,891	0.01%
2021/07/06	45	26.09	56	26.06	26.15	-11	23,074	-0.05%
2021/07/05	8	26.03	0.2	26.10	26.05	7.8	23,161	0.03%
2021/07/02	49.9	26.01	5.2	26.00	26.00	44.8	23,201	0.19%
2021/07/01	3.1	26.13	9.1	26.00	26.00	-6	23,204	-0.03%
2021/06/30	1.2	26.26	6	26.24	26.30	-4.8	23,240	-0.02%
2021/06/29	5.4	26.10	6	26.22	26.15	-0.6	23,187	0.00%
2021/06/28	16.1	26.20	2	26.20	26.25	14.1	23,308	0.06%
2021/06/25	0.1	26.10	9	26.12	26.15	-8.9	23,499	-0.04%
2021/06/24	6	25.94	10	25.95	25.95	-4	23,579	-0.02%
2021/06/23	3	25.58	11.6	25.75	25.90	-8.6	23,683	-0.04%
2021/06/22	5	25.45	2	25.50	25.40	3	23,735	0.01%
2021/06/21	32.3	25.45	21.1	25.41	25.45	11.2	23,739	0.05%
2021/06/18	9.1	25.54	0.2	25.55	25.50	9	23,754	0.04%
2021/06/17	3	25.58	3	25.60	25.65	0	23,584	0.00%
2021/06/16	5	25.65	0	0.00	25.60	5	23,962	0.02%
2021/06/15	1	25.70	0	0.00	25.75	1	23,927	0.00%
2021/06/11	1.2	25.85	2	25.80	25.80	-0.9	24,103	0.00%
2021/06/10	7	25.82	5.1	25.76	25.85	1.9	24,358	0.01%
2021/06/09	1	25.70	0	0.00	25.70	1	24,614	0.00%
2021/06/08	6	25.81	2.3	25.94	25.95	3.7	24,734	0.01%
2021/06/07	3	25.83	2	25.80	25.90	1	25,064	0.00%
2021/06/03	4	25.89	1	25.85	25.95	3	26,131	0.01%
2021/06/02	0	0.00	6	25.93	26.00	-6	26,310	-0.02%
2021/06/01	2	25.68	5.6	25.62	25.90	-3.6	26,357	-0.01%
2021/05/31	9	25.46	5.2	25.60	25.55	3.8	26,612	0.01%
2021/05/28	2.4	25.35	0	0.00	25.40	2.4	26,718	0.01%
2021/05/27	16.9	25.35	6.2	25.35	25.30	10.7	26,841	0.04%
2021/05/26	0	25.55	0	0.00	25.55	0	27,010	0.00%
2021/05/25	0	0.00	2	25.40	25.40	-2	27,379	-0.01%
2021/05/24	8	25.31	0	0.00	25.25	8	27,482	0.03%
2021/05/21	6	25.51	0	0.00	25.45	6	27,796	0.02%
2021/05/20	2	25.23	1	25.30	25.25	1	27,902	0.00%
2021/05/19	3	25.48	0	0.00	25.40	3	27,954	0.01%
2021/05/18	4.1	25.44	6.7	25.36	25.60	-2.6	28,091	-0.01%
2021/05/17	17.6	24.85	0.3	24.95	24.95	17.3	28,481	0.06%
2021/05/14	2.1	25.46	4	25.44	25.55	-1.9	27,862	-0.01%
2021/05/13	11	25.31	8.3	25.09	25.35	2.7	27,860	0.01%
2021/05/12	51.4	25.13	10	25.40	25.40	41.4	27,438	0.15%
2021/05/11	14.4	26.36	4.4	26.33	26.25	10	26,033	0.04%
2021/05/10	4	26.71	1.4	26.77	26.80	2.6	25,839	0.01%
2021/05/07	4	26.58	1	26.70	26.65	3	26,540	0.01%
2021/05/06	0	0.00	10	26.50	26.60	-10	26,979	-0.04%
2021/05/05	10.1	26.16	50	26.20	26.30	-39.9	27,096	-0.15%
2021/05/04	13.1	26.14	70	26.10	26.25	-56.9	27,266	-0.21%
2021/05/03	14.1	26.66	1	26.60	26.60	13.1	26,904	0.05%
2021/04/29	4.1	26.82	1.4	26.89	26.95	2.7	27,035	0.01%
2021/04/28	1.9	26.95	19	26.90	26.95	-17.1	27,148	-0.06%
2021/04/27	26	26.90	12	26.86	27.00	14	27,701	0.05%
2021/04/26	26	26.87	52.4	26.82	27.00	-26.4	27,763	-0.10%
2021/04/23	4	26.64	13	26.65	26.80	-9	27,879	-0.03%
2021/04/22	27	26.85	82.6	26.93	26.85	-55.6	27,868	-0.20%
2021/04/21	0.3	27.05	6	27.07	27.00	-5.7	27,647	-0.02%
2021/04/20	4	27.10	6.1	27.15	27.20	-2.1	27,540	-0.01%
2021/04/19	73.7	27.10	11.7	27.11	27.25	62	27,496	0.23%
2021/04/16	76.3	26.82	6	26.86	26.95	70.3	27,294	0.26%
2021/04/15	31	26.68	23	26.77	26.90	8	27,286	0.03%
2021/04/14	21	26.33	15.1	26.30	26.35	5.9	26,924	0.02%
2021/04/13	8	26.23	2	26.28	26.25	6	26,728	0.02%
2021/04/12	8	26.10	1	26.10	26.20	7	26,557	0.03%
2021/04/09	3.1	26.17	4	26.18	26.15	-0.9	26,466	0.00%
2021/04/08	3	26.13	1.2	26.16	26.20	1.8	26,487	0.01%
2021/04/07	3.2	26.10	2.2	26.15	26.15	1	26,720	0.00%
2021/04/06	1.2	26.11	2.1	26.11	26.10	-0.9	26,731	0.00%
2021/04/01	3.5	26.10	0	0.00	26.10	3.5	26,703	0.01%
2021/03/31	4	26.11	0	0.00	26.10	4	26,666	0.02%
2021/03/30	14	26.14	3.5	26.16	26.20	10.5	26,416	0.04%
2021/03/29	21.2	26.22	0.1	26.20	26.20	21.1	26,210	0.08%
2021/03/26	23	26.14	0	0.00	26.20	23	26,057	0.09%
2021/03/25	11	26.00	12	26.04	26.05	-1	25,970	0.00%
2021/03/24	11	25.99	0	0.00	26.00	11	25,933	0.04%
2021/03/23	13	25.93	3	25.98	25.90	10	26,008	0.04%
2021/03/22	4.1	25.95	3.3	26.00	25.95	0.8	25,951	0.00%
2021/03/19	40.7	25.90	32	25.99	26.05	8.7	26,046	0.03%
2021/03/18	6.5	26.08	1	26.20	26.10	5.5	25,737	0.02%
2021/03/17	7	26.10	10	26.13	26.00	-3	25,731	-0.01%
2021/03/16	37	26.14	3	26.13	26.20	34	25,656	0.13%
2021/03/15	16	25.97	11	26.07	26.10	5	25,622	0.02%
2021/03/12	4	25.80	8	25.80	25.95	-4	25,843	-0.02%
2021/03/11	3.1	25.97	0.1	26.10	25.90	3	25,925	0.01%
2021/03/10	7.5	26.00	28	25.99	26.00	-20.5	25,775	-0.08%
2021/03/09	14	25.61	30.1	25.58	25.70	-16.1	25,339	-0.06%
2021/03/08	4	25.30	0	0.00	25.15	4	25,064	0.02%
2021/03/05	7	25.06	7	25.14	25.05	0	25,058	0.00%
2021/03/04	15	25.05	0.2	25.20	25.10	14.8	25,593	0.06%
2021/03/03	4	25.25	1	25.35	25.25	3	25,461	0.01%
2021/03/02	4	25.19	6.3	25.30	25.15	-2.3	25,283	-0.01%
2021/02/26	35	25.26	1.2	25.45	25.25	33.8	25,295	0.13%
2021/02/25	3.3	25.49	18	25.58	25.75	-14.7	24,685	-0.06%
2021/02/24	5	25.36	13.6	25.43	25.35	-8.6	24,484	-0.04%
2021/02/23	5.1	25.16	12	25.17	25.25	-6.9	24,729	-0.03%
2021/02/22	107.5	24.91	5.1	24.94	24.85	102.4	24,809	0.41%	大買/鉅額交易
2021/02/19	2.8	24.86	14	24.86	24.90	-11.2	25,091	-0.04%
2021/02/18	7	24.93	5	25.00	24.90	2	25,108	0.01%
2021/02/17	10	24.63	32	24.67	24.70	-22	25,169	-0.09%
2021/02/05	3	24.00	3	24.03	24.10	0	24,668	0.00%
2021/02/04	4.2	23.90	0	0.00	24.00	4.2	24,738	0.02%
2021/02/03	13	24.00	0	0.00	23.95	13	25,528	0.05%
2021/02/02	6.5	24.07	2	23.70	24.10	4.5	25,657	0.02%
2021/02/01	12	23.85	6.1	23.90	23.90	5.9	25,792	0.02%
2021/01/29	41.3	23.83	0	0.00	23.60	41.3	25,749	0.16%
2021/01/28	35.3	24.01	0	0.00	24.00	35.3	24,919	0.14%
2021/01/27	14.6	24.22	4.1	24.28	24.20	10.6	24,495	0.04%
2021/01/26	5.4	24.14	6	24.14	24.10	-0.6	24,330	0.00%
2021/01/25	18.1	24.20	1.3	24.23	24.25	16.8	24,011	0.07%
2021/01/22	17.3	24.34	14.2	24.35	24.30	3.2	24,061	0.01%
2021/01/21	23	24.58	2.1	24.60	24.50	20.9	23,998	0.09%
2021/01/20	39.5	24.66	2	24.70	24.55	37.5	23,734	0.16%
2021/01/19	7	24.86	5.4	24.88	24.90	1.6	23,204	0.01%
2021/01/18	12	24.89	2.8	24.89	24.90	9.2	23,246	0.04%
2021/01/15	6.2	25.09	26.2	25.12	25.00	-20	23,093	-0.09%
2021/01/14	6.1	25.20	0	0.00	25.20	6.1	23,056	0.03%
2021/01/13	0.1	25.30	10.2	25.41	25.30	-10.1	23,141	-0.04%
2021/01/12	15	25.25	0	0.00	25.30	15	23,295	0.06%
2021/01/11	1	25.35	39	25.42	25.50	-38	23,462	-0.16%
2021/01/08	0.3	25.15	14.8	25.32	25.50	-14.5	23,573	-0.06%
2021/01/07	9	25.20	0.3	25.20	25.20	8.7	23,465	0.04%
2021/01/06	5	25.15	2	25.20	25.20	3	23,392	0.01%
2021/01/05	23	25.25	1.9	25.27	25.30	21.1	23,250	0.09%
2021/01/04	60.1	25.38	20	25.41	25.35	40.1	23,389	0.17%
2020/12/31	3.8	25.46	1	25.55	25.55	2.8	23,478	0.01%
2020/12/30	18.9	25.16	15	25.12	25.70	3.9	23,358	0.02%
2020/12/29	6.5	24.95	6	24.99	25.00	0.5	23,076	0.00%
2020/12/28	8.1	24.94	13	24.95	24.95	-4.9	23,218	-0.02%
2020/12/25	4	24.96	10.2	25.00	25.00	-6.2	23,198	-0.03%
2020/12/24	1.1	24.96	0	0.00	24.95	1.1	23,221	0.00%
2020/12/23	4	24.99	1	25.00	24.95	3	23,360	0.01%
2020/12/22	5	25.15	1	25.05	25.00	4	23,614	0.02%
2020/12/21	5	25.16	2.1	25.25	25.30	2.9	24,413	0.01%
2020/12/18	2	25.25	12	25.24	25.15	-10	24,630	-0.04%
2020/12/17	3.1	25.31	20	25.30	25.30	-16.9	25,044	-0.07%
2020/12/15	9	24.89	0	0.00	24.85	9	25,416	0.04%
2020/12/14	6	25.03	1	25.15	25.00	5	25,176	0.02%
2020/12/11	22	25.19	9	25.15	25.10	13	25,001	0.05%
2020/12/10	6	25.04	1	25.10	25.00	5	24,867	0.02%
2020/12/09	8	25.05	2.2	25.01	25.10	5.9	24,773	0.02%
2020/12/08	16.5	24.97	14.1	24.98	25.05	2.3	24,550	0.01%
2020/12/07	8.7	25.23	3.6	25.27	25.15	5	24,111	0.02%
2020/12/04	2.1	25.30	1	25.35	25.40	1.1	24,198	0.00%
2020/12/03	3	25.25	0	0.00	25.25	3	24,136	0.01%
2020/12/02	30.2	25.15	3	25.17	25.30	27.2	24,269	0.11%
2020/12/01	3	25.18	1	25.20	25.30	2	24,275	0.01%
2020/11/30	17	25.34	0	0.00	25.15	17	24,224	0.07%
2020/11/27	8	25.43	3	25.45	25.45	5	24,017	0.02%
2020/11/26	5.1	25.50	2	25.50	25.55	3.1	24,056	0.01%
2020/11/25	12.3	25.48	1	25.40	25.40	11.3	24,236	0.05%
2020/11/24	2	25.63	0.1	25.65	25.75	1.9	24,014	0.01%
2020/11/23	9	25.58	0.6	25.60	25.60	8.4	23,973	0.04%
2020/11/20	16.2	25.36	0	0.00	25.35	16.2	23,919	0.07%
2020/11/19	11.3	25.51	1	25.50	25.65	10.3	23,463	0.04%
2020/11/18	11	25.85	6.6	25.84	25.85	4.4	23,071	0.02%
2020/11/17	3	25.98	4.1	26.03	26.10	-1.1	22,736	0.00%
2020/11/16	36.1	26.06	8.1	26.10	26.15	28	23,108	0.12%
2020/11/13	4.1	25.99	1.2	26.02	26.10	2.9	23,188	0.01%
2020/11/12	8	26.09	3	26.07	26.15	5	23,264	0.02%
2020/11/11	14.1	26.32	37	26.33	26.50	-22.9	23,204	-0.10%
2020/11/10	1	25.85	2	25.70	25.80	-1	22,260	0.00%
2020/11/09	5	25.37	2	25.43	25.45	3	21,970	0.01%
2020/11/06	4	25.18	12	25.10	25.30	-8	21,709	-0.04%
2020/11/05	2.8	24.96	4	25.00	25.05	-1.2	21,637	-0.01%
2020/11/04	4	24.85	2.5	24.94	24.85	1.5	21,638	0.01%
2020/11/03	7.3	24.79	4	24.85	24.90	3.3	21,556	0.02%
2020/11/02	9.2	24.30	3.1	24.32	24.60	6.1	21,661	0.03%
2020/10/30	10.4	24.29	6	24.20	24.30	4.4	21,827	0.02%
2020/10/29	12.2	24.39	4.1	24.35	24.35	8.1	21,638	0.04%
2020/10/28	15.3	24.70	14.2	24.69	24.70	1.1	21,705	0.01%
2020/10/27	14	24.75	24	24.75	24.75	-10	21,812	-0.05%
2020/10/26	10.4	24.92	6.4	24.95	24.95	4	22,009	0.02%
2020/10/23	3	24.75	0	0.00	24.75	3	22,506	0.01%
2020/10/22	7	24.58	155	24.60	24.80	-148	25,008	-0.59%	大賣/鉅額交易
2020/10/21	21	24.57	9	24.56	24.50	12	26,046	0.05%
2020/10/20	154	24.60	41	24.55	24.70	113	26,460	0.43%	大買/鉅額交易
2020/10/19	45	24.86	13	24.88	24.75	32	26,540	0.12%
2020/10/16	7	24.93	0	0.00	24.90	7	26,756	0.03%
2020/10/15	20	24.98	5	25.00	25.05	15	26,830	0.06%
2020/10/14	9.5	25.11	0	0.00	25.15	9.5	26,846	0.04%
2020/10/13	5	25.14	5.2	25.20	25.15	-0.2	27,029	0.00%
2020/10/12	15	25.11	5.1	25.27	25.35	9.9	27,217	0.04%
2020/10/08	37	25.36	3	25.37	25.35	34	27,219	0.12%
2020/10/07	6.1	25.66	1	25.65	25.60	5.1	27,207	0.02%
2020/10/06	4	25.66	2	25.80	25.75	2	27,617	0.01%
2020/10/05	10	25.47	2	25.55	25.45	8	27,813	0.03%
2020/09/30	19	25.76	2	25.80	25.60	17	27,790	0.06%
2020/09/29	3	25.83	7	25.75	25.80	-4	27,958	-0.01%
2020/09/28	10	25.77	0	0.00	25.90	10	28,192	0.04%
2020/09/25	10	25.39	16	25.37	25.30	-6	28,384	-0.02%
2020/09/24	67	25.00	7.4	25.00	24.90	59.6	28,287	0.21%
2020/09/23	14.5	25.55	13.6	25.54	25.55	0.9	27,546	0.00%
2020/09/22	31	25.70	23.4	25.65	25.60	7.6	27,331	0.03%
2020/09/21	33.1	26.13	21	26.20	26.05	12.1	27,043	0.04%
2020/09/18	11	26.42	0.4	26.55	26.40	10.6	26,918	0.04%
2020/09/17	20.1	26.51	0.4	26.65	26.60	19.7	26,755	0.07%
2020/09/16	8	26.63	12	26.60	26.70	-4	26,831	-0.01%
2020/09/15	1	26.55	2	26.58	26.60	-1	26,935	0.00%
2020/09/14	1	26.50	3	26.55	26.60	-2	27,256	-0.01%
2020/09/11	7.8	26.62	3	26.67	26.70	4.8	27,304	0.02%
2020/09/10	5.5	26.64	2	26.65	26.70	3.5	27,557	0.01%
2020/09/09	16	26.34	0	0.00	26.60	16	27,873	0.06%
2020/09/08	18	26.53	4.6	26.57	26.60	13.4	27,947	0.05%
2020/09/07	8	26.59	41.1	26.53	26.70	-33.1	28,718	-0.12%
2020/09/04	17.1	26.70	14	26.70	26.65	3.1	29,062	0.01%
2020/09/03	9	26.82	27	26.77	26.85	-18	29,103	-0.06%
2020/09/02	21	26.87	3.1	26.85	26.90	17.9	29,261	0.06%
2020/09/01	12.1	27.06	12	27.03	27.20	0.1	29,059	0.00%
2020/08/31	3.3	27.16	0	0.00	27.20	3.3	29,157	0.01%
2020/08/28	3.1	27.19	13.1	27.19	27.20	-10	29,474	-0.03%
2020/08/27	6.3	27.24	15.2	27.31	27.20	-9	29,939	-0.03%
2020/08/26	0.2	27.35	1	27.35	27.35	-0.8	30,396	0.00%
2020/08/24	4	27.10	4	27.15	27.05	0	31,756	0.00%
2020/08/21	0.1	27.50	11	27.21	27.40	-10.9	32,195	-0.03%
2020/08/20	37	27.04	10	27.20	27.05	27	32,276	0.08%
2020/08/19	9	27.69	17	27.78	27.55	-8	32,031	-0.02%
2020/08/18	5	27.15	17	27.20	27.50	-12	31,835	-0.04%
2020/08/17	0	0.00	21	27.01	27.10	-21	32,140	-0.07%
2020/08/14	4	26.85	0	0.00	26.95	4	32,209	0.01%
2020/08/13	0.9	27.10	0	0.00	27.00	0.9	32,374	0.00%
2020/08/12	8	26.83	1	26.85	26.85	7	32,598	0.02%
2020/08/11	7.1	26.86	3	26.88	26.85	4.1	32,816	0.01%
2020/08/10	20	26.87	4	26.90	26.85	16	32,858	0.05%
2020/08/07	18	26.94	0	0.00	26.90	18	32,913	0.05%
2020/08/06	7	26.90	66	26.96	27.00	-59	33,007	-0.18%
2020/08/05	18	26.94	1	26.95	26.90	17	33,092	0.05%
2020/08/04	15	26.97	3	27.00	27.10	12	33,189	0.04%
2020/08/03	45	26.87	1	26.90	26.80	44	33,177	0.13%
2020/07/31	12	27.10	6	27.15	27.10	6	32,897	0.02%
2020/07/30	22	27.12	5	27.10	27.25	17	32,868	0.05%
2020/07/29	30	27.40	16	27.39	27.20	14	32,705	0.04%
2020/07/28	94.1	26.53	5	26.49	26.95	89.1	32,413	0.27%
2020/07/27	29	28.96	22	28.96	28.95	7	30,383	0.02%
2020/07/24	12.5	28.96	205	28.95	28.95	-192.5	29,551	-0.65%	大賣/鉅額交易
2020/07/23	3.1	29.09	0	0.00	29.10	3.1	29,042	0.01%
2020/07/22	5.6	29.18	3.3	29.02	29.20	2.2	28,988	0.01%
2020/07/21	7	29.21	4	29.30	29.25	3	28,612	0.01%
2020/07/20	15	29.16	4.1	29.19	29.25	10.9	28,624	0.04%
2020/07/17	5	29.17	102	29.05	29.15	-97	28,770	-0.34%	大賣/
2020/07/16	1	28.90	1	28.90	28.95	0	29,162	0.00%
2020/07/15	4	28.90	2.5	28.88	28.85	1.5	29,174	0.01%
2020/07/14	15	28.91	26	28.86	28.80	-11	29,484	-0.04%
2020/07/13	17	28.77	20	28.75	28.80	-3	29,705	-0.01%
2020/07/10	6	28.12	2.5	28.25	28.30	3.5	29,897	0.01%
2020/07/09	12	28.48	14	28.54	28.30	-2	30,300	-0.01%
2020/07/08	207	28.30	3	28.40	28.45	204	30,544	0.67%	大買/鉅額交易
2020/07/07	7	28.27	115.4	28.16	28.30	-108.4	30,728	-0.35%	大賣/鉅額交易
2020/07/06	29	28.29	10	28.29	28.40	19	31,080	0.06%
2020/07/03	140.5	28.10	26.1	28.10	28.10	114.4	31,273	0.37%	大買/鉅額交易
2020/07/02	6	28.03	2.1	28.10	28.05	3.9	31,621	0.01%
2020/07/01	6	27.95	96	27.95	28.00	-90	32,269	-0.28%
2020/06/30	13	27.75	4	27.78	27.80	9	32,596	0.03%
2020/06/29	10	27.76	33	27.80	27.80	-23	32,870	-0.07%
2020/06/24	2	27.93	10	28.00	27.95	-8	33,276	-0.02%
2020/06/23	2	27.85	3	27.93	27.95	-1	34,143	0.00%
2020/06/22	9	27.75	1.9	27.87	27.80	7.1	34,936	0.02%
2020/06/19	26	27.83	3	27.90	27.80	23	36,670	0.06%
2020/06/18	12	27.90	1.3	28.02	28.00	10.7	37,548	0.03%
2020/06/17	12	27.91	2.1	28.00	28.05	9.9	38,448	0.03%
2020/06/16	0	0.00	18	28.03	28.05	-18	41,134	-0.04%
2020/06/15	22.1	27.64	5	27.65	27.50	17.1	44,287	0.04%
2020/06/12	27	27.58	16	27.72	27.65	11	46,443	0.02%
2020/06/11	17	28.29	4	28.24	28.00	13	48,087	0.03%
2020/06/10	4	28.30	8	28.27	28.35	-4	48,827	-0.01%
2020/06/09	2.2	28.11	13.1	28.10	28.20	-10.9	50,493	-0.02%
2020/06/08	4	28.05	11	28.10	28.10	-7	52,153	-0.01%
2020/06/05	8.1	28.01	0	0.00	28.00	8.1	52,394	0.02%
2020/06/04	18	28.01	31	28.34	28.10	-13	52,914	-0.02%
2020/06/03	92	28.18	85	28.08	28.20	7	53,442	0.01%
2020/06/02	10	27.40	16	27.34	27.55	-6	53,144	-0.01%
2020/06/01	11	27.05	39	27.05	27.05	-28	52,883	-0.05%
2020/05/29	3.3	26.73	5	26.80	26.65	-1.7	52,809	0.00%
2020/05/28	6	26.81	1	26.95	26.80	5	51,720	0.01%
2020/05/27	18	26.93	0	0.00	26.95	18	51,943	0.03%
2020/05/26	1	26.95	1	26.95	26.90	0	52,311	0.00%
2020/05/25	63	26.73	1	26.80	26.85	62	52,400	0.12%
2020/05/22	28	26.82	7	26.80	26.75	21	52,542	0.04%
2020/05/21	7	26.96	21	27.00	27.00	-14	52,286	-0.03%
2020/05/20	5	26.98	1	27.00	27.00	4	52,172	0.01%
2020/05/19	5	26.98	18	26.96	26.90	-13	52,337	-0.02%
2020/05/18	6	26.83	0	0.00	26.80	6	52,591	0.01%
2020/05/15	7	26.94	4	26.91	26.95	3	52,388	0.01%
2020/05/14	5	26.92	3	26.95	26.90	2	52,322	0.00%
2020/05/13	0	0.00	24	27.02	27.15	-24	52,245	-0.05%
2020/05/12	16.1	26.90	2	26.93	26.85	14.1	52,304	0.03%
2020/05/11	16	27.08	3	27.08	27.05	13	52,086	0.02%
2020/05/08	17	26.85	3	26.88	26.85	14	51,777	0.03%
2020/05/07	14	26.89	1	26.95	26.80	13	51,779	0.03%
2020/05/06	41	26.74	6	26.85	26.85	35	51,838	0.07%
2020/05/05	11	27.05	10	26.88	26.85	1	51,890	0.00%
2020/05/04	31	26.85	1	26.90	26.80	30	52,065	0.06%
2020/04/30	22.5	27.19	45.2	27.22	27.30	-22.7	51,954	-0.04%
2020/04/29	6	26.79	22	26.68	26.75	-16	51,951	-0.03%
2020/04/28	2	26.30	22	26.35	26.40	-20	52,197	-0.04%
2020/04/27	19	26.13	6.6	26.07	26.20	12.4	53,523	0.02%
2020/04/24	5	25.64	0	0.00	25.70	5	53,499	0.01%
2020/04/23	10	25.47	10	25.64	25.50	0	53,577	0.00%
2020/04/22	22	25.26	6	25.28	25.35	16	53,322	0.03%
2020/04/21	32	25.78	6	25.76	25.60	26	53,060	0.05%
2020/04/20	34	26.15	2	26.18	26.20	32	52,741	0.06%
2020/04/17	42	26.66	43	26.63	26.30	-1	52,728	0.00%
2020/04/16	11.1	26.36	2	26.30	26.40	9.1	52,423	0.02%
2020/04/15	59	26.45	17	26.52	26.65	42	52,003	0.08%
2020/04/14	6	25.69	13.2	25.97	26.05	-7.2	51,453	-0.01%
2020/04/13	10	25.47	11	25.55	25.50	-1	50,789	0.00%
2020/04/10	40	25.77	17	25.74	25.85	23	50,395	0.05%
2020/04/09	64	25.50	148	25.53	25.50	-84	50,027	-0.17%	大賣/
2020/04/08	14	24.80	20	24.86	25.00	-6	49,387	-0.01%
2020/04/07	17	24.46	33	24.49	24.60	-16	48,829	-0.03%
2020/04/06	10	23.98	85.2	24.18	24.25	-75.2	48,303	-0.16%
2020/04/01	9	24.29	20	24.23	24.25	-11	47,488	-0.02%
2020/03/31	6	24.33	9.7	24.33	24.25	-3.7	47,045	-0.01%
2020/03/30	84	23.83	17	24.07	24.10	67	46,440	0.14%
2020/03/27	68	24.41	23	24.42	24.20	45	45,793	0.10%
2020/03/26	86	23.68	7	24.13	24.10	79	44,854	0.18%
2020/03/25	73	24.09	42	24.26	24.20	31	44,137	0.07%
2020/03/24	76	22.87	45	22.82	22.55	31	42,342	0.07%
2020/03/23	19	21.19	35	21.20	21.20	-16	41,251	-0.04%
2020/03/20	126	21.15	67.2	21.31	22.00	58.8	40,385	0.15%	大買/
2020/03/19	235.6	20.12	99	20.18	20.00	136.6	37,521	0.36%	大買/鉅額交易
2020/03/18	301.6	22.45	30	22.73	22.20	271.6	34,172	0.79%	大買/鉅額交易
2020/03/17	112.8	23.84	61	23.92	23.55	51.8	31,722	0.16%	大買/
2020/03/16	33.2	25.55	6	25.83	25.20	27.2	29,142	0.09%
2020/03/13	82	25.92	85	25.24	26.50	-3	27,814	-0.01%
2020/03/12	98	27.26	48	27.51	27.05	50	25,814	0.19%
2020/03/11	36	27.96	0	0.00	27.80	36	23,779	0.15%
2020/03/10	39	27.76	4	27.80	28.00	35	23,290	0.15%
2020/03/09	83	28.25	10	28.29	28.15	73	22,550	0.32%
2020/03/06	37	29.15	0	0.00	29.10	37	21,517	0.17%
2020/03/05	0	0.00	1.1	29.19	29.50	-1.1	21,338	-0.01%
2020/03/04	33	28.66	7.1	28.82	29.00	25.9	21,176	0.12%
2020/03/03	2	28.90	6	29.04	28.80	-4	20,984	-0.02%
2020/03/02	19	28.65	21.4	28.64	28.65	-2.4	20,932	-0.01%
2020/02/27	23	29.08	0	0.00	29.05	23	20,703	0.11%
2020/02/26	19	29.35	208	29.30	29.30	-189	20,238	-0.93%	大賣/鉅額交易
2020/02/25	5	29.32	7	29.19	29.55	-2	19,898	-0.01%
2020/02/24	12	29.57	7	29.64	29.50	5	19,823	0.03%
2020/02/21	4	29.90	2	30.00	29.85	2	19,619	0.01%
2020/02/20	15	30.24	28	30.16	30.00	-13	19,522	-0.07%
2020/02/19	3	29.65	22	29.65	29.85	-19	19,144	-0.10%
2020/02/18	0	0.00	1	29.00	29.10	-1	18,671	-0.01%
2020/02/17	3.2	28.82	4	28.96	29.00	-0.8	18,647	0.00%
2020/02/14	0	0.00	4	29.00	28.90	-4	18,642	-0.02%
2020/02/13	1	28.95	19	29.00	29.00	-18	18,620	-0.10%
2020/02/12	8	28.78	0	0.00	28.75	8	18,683	0.04%
2020/02/11	2	28.75	0	0.00	28.75	2	18,687	0.01%
2020/02/10	6	28.42	5	28.40	28.70	1	18,861	0.01%
2020/02/07	7.1	28.68	11	28.75	28.70	-3.9	18,737	-0.02%
2020/02/06	5	29.05	1	29.10	29.10	4	18,665	0.02%
2020/02/05	13	28.86	2	28.80	28.85	11	18,499	0.06%
2020/02/04	3	28.40	2	28.45	28.65	1	18,357	0.01%
2020/02/03	19	27.63	6.1	27.40	28.05	12.9	18,545	0.07%
2020/01/31	20	28.28	6	28.31	28.10	14	18,420	0.08%
2020/01/30	60	28.34	15	28.33	28.10	45	17,785	0.25%
2020/01/20	12.7	29.23	0	0.00	29.30	12.7	16,237	0.08%
2020/01/17	1	28.80	7	28.83	29.00	-6	15,991	-0.04%
2020/01/16	0	0.00	9	28.76	28.85	-9	15,868	-0.06%
2020/01/15	2	28.68	3	28.73	28.60	-1	15,794	-0.01%
2020/01/14	3	28.62	2	28.83	28.65	1	15,721	0.01%
2020/01/13	12.1	28.33	17.1	28.42	28.55	-5	15,440	-0.03%
2020/01/10	5	28.15	3	28.12	28.10	2	15,239	0.01%
2020/01/09	0	0.00	5	27.90	27.90	-5	15,069	-0.03%
2020/01/08	1	27.75	11	27.75	27.70	-10	15,230	-0.07%
2020/01/07	4	27.74	1	27.75	27.80	3	15,216	0.02%
2020/01/06	4	27.81	13	27.80	27.80	-9	15,294	-0.06%
2020/01/03	0	0.00	2	27.95	28.00	-2	15,410	-0.01%
2020/01/02	2	27.85	16.2	27.86	27.95	-14.2	15,482	-0.09%
2019/12/31	4	27.91	0	0.00	27.90	4	15,445	0.03%
2019/12/30	7	27.95	1	28.00	28.00	6	15,516	0.04%
2019/12/27	6	27.90	0	0.00	27.95	6	15,529	0.04%
2019/12/26	1	27.85	9	27.89	27.85	-8	15,592	-0.05%
2019/12/25	4	27.93	0	0.00	27.90	4	15,758	0.03%
2019/12/24	1.1	27.90	4	27.85	27.90	-2.9	15,911	-0.02%
2019/12/23	2.1	27.85	10	27.79	27.90	-7.9	15,950	-0.05%
2019/12/20	0	27.80	0	0.00	27.75	0	15,979	0.00%
2019/12/19	1	27.70	3	27.75	27.75	-2	15,914	-0.01%
2019/12/18	0	0.00	6.1	27.80	27.85	-6.1	15,907	-0.04%
2019/12/17	0	0.00	2	27.70	27.75	-2	16,078	-0.01%
2019/12/16	2.1	27.58	2	27.70	27.60	0.1	16,049	0.00%
2019/12/13	2	27.53	8	27.51	27.55	-6	16,073	-0.04%
2019/12/12	3	27.42	7	27.44	27.40	-4	16,057	-0.02%
2019/12/11	5	27.28	1	27.30	27.30	4	16,098	0.02%
2019/12/10	1	27.25	0	0.00	27.30	1	16,264	0.01%
2019/12/09	4	27.23	0	0.00	27.25	4	16,537	0.02%
2019/12/06	0	0.00	0.2	27.25	27.15	-0.2	17,030	0.00%
2019/12/05	2	27.23	29	27.24	27.15	-27	17,289	-0.16%
2019/12/04	1.2	27.22	20	27.10	27.25	-18.8	17,203	-0.11%
2019/12/03	0	0.00	1.6	27.30	27.35	-1.6	17,190	-0.01%
2019/12/02	4.3	27.11	1	27.25	27.25	3.3	17,201	0.02%
2019/11/29	13	27.09	0	0.00	27.05	13	17,281	0.08%
2019/11/27	3	27.22	2	27.15	27.30	1	17,356	0.01%
2019/11/26	2	27.33	16	27.33	27.20	-14	17,278	-0.08%
2019/11/25	15	27.16	0.2	27.30	27.15	14.8	16,797	0.09%
2019/11/22	2	27.20	0	0.00	27.30	2	16,888	0.01%
2019/11/21	13	27.22	0	0.00	27.35	13	16,943	0.08%
2019/11/20	19	27.44	0	0.00	27.55	19	16,831	0.11%
2019/11/19	5	27.45	0.2	27.65	27.65	4.8	16,890	0.03%
2019/11/18	1	27.40	0	0.00	27.50	1	16,975	0.01%
2019/11/15	0	0.00	1	27.30	27.25	-1	17,072	-0.01%
2019/11/14	0	0.00	7	27.05	27.05	-7	17,235	-0.04%
2019/11/13	12	27.20	0	0.00	27.15	12	17,353	0.07%
2019/11/12	4	27.25	0	0.00	27.25	4	17,339	0.02%
2019/11/11	7.3	27.27	0	0.00	27.30	7.3	17,327	0.04%
2019/11/08	1	27.75	0	0.00	27.60	1	17,195	0.01%
2019/11/07	16	27.61	9	27.62	27.60	7	17,273	0.04%
2019/11/06	2	27.88	0	0.00	27.95	2	17,197	0.01%
2019/11/05	6	27.86	2	27.88	27.90	4	17,289	0.02%
2019/11/04	1	27.65	5	27.63	27.75	-4	17,563	-0.02%
2019/11/01	5.6	27.35	4.3	27.27	27.50	1.3	17,925	0.01%
2019/10/31	3	27.75	28	27.79	27.55	-25	18,214	-0.14%
2019/10/30	14	27.29	8	27.43	27.40	6	18,214	0.03%
2019/10/29	14	26.84	21	26.85	26.90	-7	18,010	-0.04%
2019/10/28	11	26.77	0	0.00	26.80	11	18,203	0.06%
2019/10/25	0	0.00	7	26.68	26.70	-7	18,649	-0.04%
2019/10/24	2	26.60	1	26.50	26.70	1	19,125	0.01%
2019/10/23	4	26.38	0	0.00	26.35	4	20,671	0.02%
2019/10/22	2.5	26.47	3	26.48	26.55	-0.5	21,359	0.00%
2019/10/21	11.8	26.26	0	0.00	26.30	11.8	21,715	0.05%
2019/10/18	4	26.33	0	0.00	26.40	4	22,047	0.02%
2019/10/16	4.4	26.39	8	26.49	26.40	-3.6	22,101	-0.02%
2019/10/15	0	0.00	0.2	26.50	26.40	-0.2	22,027	0.00%
2019/10/14	9	26.35	3	26.25	26.30	6	22,065	0.03%
2019/10/09	7	26.15	0	0.00	26.25	7	22,129	0.03%
2019/10/08	2.3	26.43	0	0.00	26.30	2.3	22,168	0.01%
2019/10/07	1	26.30	0	0.00	26.25	1	22,494	0.00%
2019/10/04	3	26.18	2	26.15	26.15	1	22,638	0.00%
2019/10/03	3	26.20	0	0.00	26.20	3	22,613	0.01%
2019/10/02	5	26.40	0	0.00	26.40	5	22,580	0.02%
2019/10/01	0	0.00	6.7	26.45	26.50	-6.7	22,573	-0.03%
2019/09/27	24	26.38	0	0.00	26.25	24	22,506	0.11%
2019/09/26	14	26.51	2	26.40	26.40	12	22,495	0.05%
2019/09/25	5	26.57	0	0.00	26.55	5	22,583	0.02%
2019/09/23	12	26.70	1.2	26.75	26.60	10.8	23,043	0.05%
2019/09/20	11	26.50	1	26.80	26.80	10	23,223	0.04%
2019/09/19	1	26.40	1	26.50	26.60	0	22,928	0.00%
2019/09/18	10.1	26.45	1	26.60	26.60	9.1	22,929	0.04%
2019/09/17	3	26.15	5	26.20	26.35	-2	22,955	-0.01%
2019/09/16	1	26.45	7.1	26.45	26.35	-6.1	23,115	-0.03%
2019/09/12	3	26.40	6.1	26.55	26.40	-3.1	23,217	-0.01%
2019/09/11	1	26.50	5.7	26.46	26.55	-4.7	23,404	-0.02%
2019/09/10	4	26.48	41	26.36	26.50	-37	23,314	-0.16%
2019/09/09	1	25.95	10	25.91	25.95	-9	23,108	-0.04%
2019/09/06	2	25.40	2	25.40	25.50	0	23,148	0.00%
2019/09/05	2	25.38	1	25.45	25.35	1	23,710	0.00%
2019/09/04	6	25.32	0	0.00	25.30	6	25,069	0.02%
2019/09/03	9	25.56	8	25.54	25.50	1	26,001	0.00%
2019/08/30	0.2	25.25	0.4	25.25	25.25	-0.1	26,219	0.00%
2019/08/29	3	24.87	0	0.00	24.95	3	26,212	0.01%
2019/08/28	1	25.00	1	24.95	24.95	0	26,278	0.00%
2019/08/27	3.9	24.94	0.3	25.00	24.90	3.6	26,610	0.01%
2019/08/26	5	24.81	0	0.00	24.75	5	26,731	0.02%
2019/08/23	13	24.85	1	24.95	24.95	12	27,028	0.04%
2019/08/22	10	24.94	0	0.00	24.85	10	27,080	0.04%
2019/08/21	3	25.07	0	0.00	25.00	3	27,472	0.01%
2019/08/20	6	25.43	1	25.40	25.25	5	27,503	0.02%
2019/08/19	1	25.35	0.2	25.55	25.40	0.8	27,585	0.00%
2019/08/16	3	24.95	0	0.00	25.10	3	27,509	0.01%
2019/08/15	6	24.85	10	24.85	24.95	-4	27,574	-0.01%
2019/08/14	1	25.10	0	0.00	25.05	1	28,148	0.00%
2019/08/13	9	24.99	5	25.00	24.95	4	28,151	0.01%
2019/08/12	2	25.25	15	25.30	25.15	-13	28,133	-0.05%
2019/08/08	3	25.18	15	25.10	25.25	-12	28,093	-0.04%
2019/08/07	39	24.91	0	0.00	24.95	39	28,051	0.14%
2019/08/06	25	24.64	2	24.53	25.00	23	28,144	0.08%
2019/08/05	19	24.98	5	25.10	25.00	14	27,843	0.05%
2019/08/02	22	25.20	8	25.20	25.25	14	27,540	0.05%
2019/08/01	42	25.70	0	0.00	25.60	42	27,284	0.15%
2019/07/31	3	25.85	0	0.00	26.00	3	26,895	0.01%
2019/07/30	18	25.71	4	25.65	25.65	14	26,736	0.05%
2019/07/29	21	25.92	17	25.90	25.85	4	26,960	0.01%
2019/07/26	16	26.16	0.3	26.30	26.15	15.7	26,721	0.06%
2019/07/25	55	26.48	4	26.53	26.30	51	26,367	0.19%
2019/07/24	39.4	28.18	2	28.15	28.10	37.4	24,865	0.15%
2019/07/23	4	28.00	28	27.99	28.10	-24	24,492	-0.10%
2019/07/22	5	27.90	43	27.80	27.95	-38	24,260	-0.16%
2019/07/19	2	27.45	34	27.41	27.50	-32	23,851	-0.13%
2019/07/18	1	27.20	3.1	27.20	27.20	-2.1	23,830	-0.01%
2019/07/17	2.8	27.20	2	27.23	27.15	0.8	23,844	0.00%
2019/07/16	3	27.33	3	27.38	27.35	0	23,729	0.00%
2019/07/15	0	0.00	1	27.50	27.50	-1	23,605	0.00%
2019/07/12	3	27.38	0	0.00	27.35	3	23,437	0.01%
2019/07/11	5	27.05	2	27.05	27.20	3	23,233	0.01%
2019/07/10	1	26.50	0	0.00	26.50	1	22,762	0.00%
2019/07/09	5	26.35	5	26.30	26.20	0	22,823	0.00%
2019/07/08	3	26.30	0	0.00	26.35	3	23,065	0.01%
2019/07/04	0	0.00	8.4	26.34	26.40	-8.4	23,236	-0.04%
2019/07/03	1	25.85	0	0.00	26.10	1	23,491	0.00%
2019/07/02	16	25.83	1	25.85	25.90	15	23,672	0.06%
2019/07/01	56	25.96	0	0.00	26.00	56	23,789	0.24%
2019/06/28	17	26.09	0	0.00	26.00	17	23,488	0.07%
2019/06/27	1	26.30	50	26.35	26.35	-49	23,380	-0.21%
2019/06/26	3.2	26.31	3.3	26.35	26.30	-0.1	23,307	0.00%
2019/06/25	1	26.40	0	0.00	26.45	1	23,461	0.00%
2019/06/24	0	0.00	2	26.25	26.50	-2	23,674	-0.01%
2019/06/21	1.2	26.30	0	0.00	26.25	1.2	23,732	0.00%
2019/06/20	1	26.25	0	0.00	26.30	1	23,667	0.00%
2019/06/19	1.2	26.13	1	26.25	26.35	0.2	23,701	0.00%
2019/06/18	1.5	25.93	0	0.00	25.95	1.5	23,540	0.01%
2019/06/17	2	25.90	5	25.99	25.90	-3	23,709	-0.01%
2019/06/14	3	25.90	6	25.82	25.90	-3	23,776	-0.01%
2019/06/13	20	25.62	0	0.00	25.55	20	24,075	0.08%
2019/06/12	31.1	25.62	35	25.51	25.80	-3.9	23,782	-0.02%
2019/06/11	27	26.74	7	26.49	26.55	20	22,365	0.09%
2019/06/10	2	27.40	0	0.00	27.30	2	21,359	0.01%
2019/06/06	1	27.20	5	27.30	27.40	-4	21,216	-0.02%
2019/06/05	10	27.30	0	0.00	27.25	10	21,017	0.05%
2019/06/04	2	27.10	2.3	27.09	27.40	-0.3	20,989	0.00%
2019/06/03	3	26.98	8	27.06	27.20	-5	21,008	-0.02%
2019/05/31	7	27.40	13	27.47	27.40	-6	20,625	-0.03%
2019/05/30	1	26.95	17	27.00	27.20	-16	20,292	-0.08%
2019/05/29	2	26.60	0	0.00	26.60	2	20,092	0.01%
2019/05/28	2	26.55	0	0.00	26.65	2	20,048	0.01%
2019/05/24	0	0.00	16	26.14	26.10	-16	19,623	-0.08%
2019/05/23	1	25.85	0	0.00	25.95	1	19,414	0.01%
2019/05/22	5	25.91	20	25.95	26.05	-15	19,294	-0.08%
2019/05/21	0	0.00	13	26.09	26.20	-13	19,193	-0.07%
2019/05/20	2	25.30	1	25.45	25.50	1	18,601	0.01%
2019/05/17	31	25.25	74.9	25.25	25.15	-43.9	18,585	-0.24%
2019/05/16	3	25.23	0	0.00	25.10	3	18,606	0.02%
2019/05/15	3	25.20	0	0.00	25.15	3	18,588	0.02%
2019/05/14	1	25.15	2	25.13	25.00	-1	18,916	-0.01%
2019/05/13	6	25.05	1	25.05	25.20	5	18,807	0.03%
2019/05/10	2	25.10	0	0.00	25.00	2	18,849	0.01%
2019/05/09	12	25.09	2	25.10	25.00	10	18,933	0.05%
2019/05/08	1	25.00	5	25.10	25.10	-4	18,851	-0.02%
2019/05/07	10	25.10	0	0.00	25.15	10	18,793	0.05%
2019/05/06	4	25.03	81	24.98	25.00	-77	18,814	-0.41%
2019/05/03	1	25.35	0	0.00	25.30	1	18,468	0.01%
2019/05/02	1	25.50	14	25.50	25.50	-13	18,253	-0.07%
2019/04/30	0	0.00	0.1	25.35	25.35	-0.1	18,221	0.00%
2019/04/29	1	25.25	0	0.00	25.40	1	18,211	0.01%
2019/04/26	2.1	24.68	4	24.70	24.75	-1.9	17,998	-0.01%
2019/04/25	1	24.20	20.3	24.30	24.25	-19.3	17,956	-0.11%
2019/04/24	5	24.35	12.2	24.33	24.25	-7.2	17,982	-0.04%
2019/04/23	11	24.25	13	24.29	24.25	-2	17,987	-0.01%
2019/04/22	3	24.20	1	24.15	24.20	2	17,908	0.01%
2019/04/17	2	23.95	5	23.98	23.95	-3	18,505	-0.02%
2019/04/16	3	23.95	0	0.00	23.90	3	18,657	0.02%
2019/04/12	2	23.75	0	0.00	23.85	2	18,693	0.01%
2019/04/11	1	23.85	0	23.95	23.90	1	18,397	0.01%
2019/04/10	10	23.90	0	0.00	24.00	10	18,284	0.05%
2019/04/09	33	23.90	3	23.97	24.00	30	18,336	0.16%
2019/04/08	8	23.95	0	0.00	23.95	8	18,029	0.04%
2019/04/02	0.4	24.00	1	23.95	24.00	-0.6	17,400	0.00%
2019/04/01	0	0.00	7	23.86	23.85	-7	17,289	-0.04%
2019/03/29	21	23.60	1	23.75	23.75	20	17,047	0.12%
2019/03/28	14	23.40	5	23.40	23.60	9	16,965	0.05%
2019/03/27	9	23.46	0	0.00	23.45	9	16,785	0.05%
2019/03/26	5	23.50	5	23.45	23.55	0	16,543	0.00%
2019/03/25	1	23.45	0	0.00	23.45	1	16,759	0.01%
2019/03/22	5	23.60	6	23.53	23.60	-1	16,503	-0.01%
2019/03/21	0	0.00	12.3	23.30	23.35	-12.3	16,257	-0.08%
2019/03/20	10	23.20	10	23.20	23.30	0	16,136	0.00%
2019/03/19	9	23.21	8	23.23	23.30	1	15,773	0.01%
2019/03/18	2	23.10	54	23.08	23.10	-52	15,502	-0.34%
2019/03/15	1	22.45	3	22.50	22.50	-2	14,950	-0.01%
2019/03/14	3	22.37	8	22.35	22.35	-5	14,889	-0.03%
2019/03/08	3	22.10	0	22.20	22.10	3	15,446	0.02%
2019/03/07	36	22.34	19	22.24	22.20	17	15,604	0.11%
2019/03/06	0	0.00	4	22.10	22.20	-4	15,520	-0.03%
2019/03/05	1	22.10	2	22.10	22.15	-1	15,649	-0.01%
2019/03/04	4	22.00	13.6	22.00	22.15	-9.6	15,772	-0.06%
2019/02/27	0	0.00	5	22.00	22.10	-5	15,696	-0.03%
2019/02/25	1	21.95	13	21.96	22.00	-12	15,615	-0.08%
2019/02/22	20	21.80	0	0.00	21.85	20	15,616	0.13%
2019/02/21	1	21.70	0	0.00	21.80	1	15,713	0.01%
2019/02/20	5	21.65	0	0.00	21.80	5	15,837	0.03%
2019/02/19	10	21.65	0	0.00	21.60	10	15,772	0.06%
2019/02/15	17	21.64	0	0.00	21.55	17	15,757	0.11%
2019/02/13	5	21.95	10	21.95	21.90	-5	15,671	-0.03%
2019/02/11	1	21.45	15	21.52	21.45	-14	15,363	-0.09%
2019/01/30	0	0.00	3	21.27	21.35	-3	15,373	-0.02%
2019/01/29	4	21.21	3	21.15	21.25	1	15,262	0.01%
2019/01/28	0	0.00	10	21.30	21.30	-10	15,260	-0.07%
2019/01/25	1	21.20	0	0.00	21.20	1	15,427	0.01%
2019/01/24	4	21.05	0	0.00	21.15	4	15,386	0.03%
2019/01/23	4	21.14	0	0.00	21.15	4	15,689	0.03%
2019/01/22	1	21.25	0	0.00	21.35	1	15,855	0.01%
2019/01/21	6	21.28	5	21.30	21.40	1	16,139	0.01%
2019/01/18	1	20.95	5	21.20	21.20	-4	16,342	-0.02%
2019/01/17	5	20.87	0	0.00	20.95	5	16,698	0.03%
2019/01/16	2	21.00	28.3	20.99	21.00	-26.3	17,012	-0.15%
2019/01/15	0	0.00	2	21.05	21.10	-2	17,393	-0.01%
2019/01/14	0	0.00	5	20.95	21.00	-5	17,507	-0.03%
2019/01/11	1	20.95	11	20.95	21.00	-10	17,687	-0.06%
2019/01/10	0	0.00	1.1	20.72	20.90	-1.1	17,599	-0.01%
2019/01/09	20	20.68	6	20.69	20.70	14	17,810	0.08%
2019/01/07	2	20.30	0	0.00	20.30	2	18,123	0.01%
2019/01/04	0	0.00	5	20.13	20.20	-5	18,456	-0.03%
2019/01/02	1	20.20	0	0.00	20.10	1	19,757	0.01%
2018/12/28	1	20.10	0	0.00	20.10	1	19,901	0.01%
2018/12/26	1	20.10	0	0.00	20.00	1	20,202	0.00%
2018/12/25	1	20.05	1	20.05	20.05	0	20,285	0.00%
2018/12/24	11	20.00	0	0.00	20.20	11	20,467	0.05%
2018/12/22	2	20.05	0	0.00	20.05	2	20,407	0.01%
2018/12/21	2	20.18	0	0.00	20.00	2	20,553	0.01%
2018/12/20	13	20.10	0	0.00	20.05	13	20,632	0.06%
2018/12/19	1	20.10	2	20.10	20.20	-1	20,630	0.00%
2018/12/18	5	20.18	13	20.05	20.05	-8	20,689	-0.04%
2018/12/13	1	20.60	0	0.00	20.60	1	20,707	0.00%
2018/12/12	3	20.37	0	0.00	20.45	3	20,676	0.01%
2018/12/11	7	20.21	0	0.00	20.20	7	20,699	0.03%
2018/12/10	6	20.26	0	0.00	20.20	6	20,823	0.03%
2018/12/07	7	20.41	0	0.00	20.35	7	20,881	0.03%
2018/12/06	14	20.50	3	20.55	20.45	11	20,842	0.05%
2018/12/05	9	20.72	0	0.00	20.65	9	20,622	0.04%
2018/12/03	0	0.00	1	20.90	21.00	-1	21,048	0.00%
2018/11/30	0	0.00	3	20.77	20.80	-3	21,058	-0.01%
2018/11/29	16	20.71	5	20.75	20.65	11	20,923	0.05%
2018/11/28	5	20.70	0	0.00	20.75	5	20,813	0.02%
2018/11/27	1	20.65	0	0.00	20.70	1	20,751	0.00%
2018/11/23	2	20.70	0	0.00	20.75	2	20,746	0.01%
2018/11/22	3	20.80	0	0.00	20.85	3	20,940	0.01%
2018/11/21	13	20.88	0	0.00	20.95	13	20,971	0.06%
2018/11/20	5	21.03	0	0.00	21.00	5	20,952	0.02%
2018/11/19	2	21.20	0	0.00	21.15	2	20,867	0.01%
2018/11/15	1	21.05	1	21.25	21.25	0	21,101	0.00%
2018/11/14	20	21.25	0	0.00	21.25	20	21,141	0.09%
2018/11/13	0	0.00	5	20.90	21.10	-5	21,146	-0.02%
2018/11/12	5	21.15	0	0.00	21.10	5	21,230	0.02%
2018/11/06	8	20.75	0	0.00	20.95	8	21,331	0.04%
2018/11/05	0	0.00	0.4	21.00	20.90	-0.4	21,271	0.00%
2018/11/02	0	0.00	4.1	20.73	20.95	-4.1	21,327	-0.02%
2018/11/01	5	20.35	1	20.30	20.35	4	21,475	0.02%
2018/10/31	3	20.32	5	20.40	20.50	-2	21,654	-0.01%
2018/10/29	11	19.70	0	0.00	19.60	11	21,457	0.05%
2018/10/26	9	19.94	107	19.99	19.85	-98	21,237	-0.46%	大賣/
2018/10/25	9	19.93	10	19.98	19.95	-1	20,989	0.00%
2018/10/24	2	20.13	1	20.30	20.40	1	20,864	0.00%
2018/10/23	18.3	20.66	0	0.00	20.55	18.3	20,596	0.09%
2018/10/22	16	20.96	40	20.95	20.90	-24	20,634	-0.12%
2018/10/19	2	21.05	1	21.05	21.20	1	21,371	0.00%
2018/10/17	7	21.29	5	21.25	21.30	2	22,288	0.01%
2018/10/16	13	21.36	0	0.00	21.25	13	22,707	0.06%
2018/10/15	31	21.40	40	21.44	21.50	-9	22,810	-0.04%
2018/10/12	4	21.19	2	21.75	21.75	2	22,725	0.01%
2018/10/11	29	21.49	37	21.48	21.60	-8	22,514	-0.04%
2018/10/08	4	22.01	0	0.00	22.05	4	21,599	0.02%
2018/10/05	20.8	22.10	0	0.00	22.05	20.8	21,648	0.10%
2018/10/04	8	22.14	2	22.30	22.20	6	21,719	0.03%
2018/10/03	6	22.35	2	22.45	22.30	4	21,664	0.02%
2018/10/02	21	22.40	0	0.00	22.45	21	21,800	0.10%
2018/10/01	4	22.54	0	0.00	22.60	4	21,737	0.02%
2018/09/28	0	0.00	0.5	22.55	22.55	-0.5	21,924	0.00%
2018/09/27	2	22.48	0	0.00	22.50	2	21,937	0.01%
2018/09/26	0	0.00	0.6	22.65	22.55	-0.6	21,787	0.00%
2018/09/25	0	0.00	10	22.70	22.75	-10	21,931	-0.05%
2018/09/21	0	0.00	12	22.59	22.65	-12	21,926	-0.05%
2018/09/20	1	22.25	0.1	22.30	22.20	0.9	21,815	0.00%
2018/09/19	7	22.29	0	0.00	22.30	7	21,922	0.03%
2018/09/18	0	0.00	1.6	22.40	22.40	-1.6	21,967	-0.01%
2018/09/14	1.4	22.45	0	0.00	22.35	1.4	23,007	0.01%
2018/09/13	2	22.40	4	22.40	22.40	-2	23,321	-0.01%
2018/09/12	20	22.25	2	22.20	22.25	18	23,916	0.08%
2018/09/10	1	22.20	1	22.30	22.30	0	24,379	0.00%
2018/09/07	0	0.00	16	22.43	22.30	-16	24,644	-0.06%
2018/09/06	1.4	22.06	0	0.00	22.00	1.4	24,498	0.01%
2018/09/05	8	22.30	0	0.00	22.25	8	24,306	0.03%
2018/09/03	1	22.40	1.4	22.46	22.45	-0.4	24,495	0.00%
2018/08/31	0	0.00	2.2	22.37	22.60	-2.2	24,580	-0.01%
2018/08/30	13	22.40	22	22.35	22.45	-9	24,596	-0.04%
2018/08/29	0	0.00	2	22.50	22.60	-2	24,861	-0.01%
2018/08/28	2	22.40	3.3	22.40	22.45	-1.3	24,888	-0.01%
2018/08/27	3.5	22.25	3.3	22.11	22.25	0.2	24,877	0.00%
2018/08/24	0	0.00	1	22.15	22.25	-1	25,024	0.00%
2018/08/22	0	0.00	6	22.29	22.25	-6	26,468	-0.02%
2018/08/21	0	0.00	22	22.00	22.00	-22	26,256	-0.08%
2018/08/17	2	21.80	2	21.90	21.75	0	26,200	0.00%
2018/08/16	0	0.00	3	21.42	21.80	-3	26,087	-0.01%
2018/08/15	0	0.00	53	21.70	21.55	-53	26,034	-0.20%
2018/08/14	0	0.00	3	21.70	21.70	-3	26,005	-0.01%
2018/08/13	1	21.65	0	0.00	21.60	1	26,031	0.00%
2018/08/10	0.3	21.90	5	21.80	21.80	-4.7	25,809	-0.02%
2018/08/09	2	21.80	1	21.95	21.70	1	25,901	0.00%
2018/08/08	0	0.00	7	21.87	21.95	-7	25,510	-0.03%
2018/08/07	2	21.95	1	22.00	21.65	1	25,626	0.00%
2018/08/06	1	21.70	1	21.60	21.65	0	25,757	0.00%
2018/08/03	1	21.25	0	0.00	21.30	1	25,721	0.00%
2018/08/02	3	21.30	0	0.00	21.25	3	25,593	0.01%
2018/08/01	5	21.22	0	0.00	21.40	5	25,543	0.02%
2018/07/31	6	21.36	2	21.30	21.35	4	25,618	0.02%
2018/07/30	1	21.00	52	20.86	21.00	-51	25,488	-0.20%
2018/07/27	7	20.93	19	20.95	20.95	-12	25,593	-0.05%
2018/07/26	36	21.00	31	21.10	21.10	5	25,359	0.02%
2018/07/25	8	22.40	55	22.42	22.45	-47	24,594	-0.19%
2018/07/24	10	22.23	52	22.30	22.35	-42	24,225	-0.17%
2018/07/23	2	21.90	0	0.00	22.20	2	23,943	0.01%
2018/07/20	40	21.90	0	0.00	21.90	40	23,817	0.17%
2018/07/19	10	21.80	10	21.75	21.80	0	23,401	0.00%
2018/07/18	1	21.75	0	0.00	21.70	1	23,302	0.00%
2018/07/17	2.6	21.78	2	21.75	21.70	0.6	23,322	0.00%
2018/07/16	0	0.00	2	21.75	21.70	-2	23,204	-0.01%
2018/07/12	0	0.00	1	21.30	21.65	-1	22,993	0.00%
2018/07/11	4	21.15	0	0.00	21.25	4	22,821	0.02%
2018/07/10	3	21.15	3	21.20	21.15	0	22,723	0.00%
2018/07/09	13	21.08	0	0.00	21.05	13	22,706	0.06%
2018/07/06	0	0.00	3.5	20.93	20.95	-3.5	22,809	-0.02%
2018/07/05	0	0.00	4	20.95	20.90	-4	22,934	-0.02%
2018/07/04	11	21.00	1	21.00	20.90	10	23,080	0.04%
2018/07/03	1	20.95	0	0.00	20.95	1	23,244	0.00%
2018/07/02	5	21.17	0	0.00	21.05	5	23,287	0.02%
2018/06/22	2	20.85	0	0.00	20.90	2	22,187	0.01%
2018/06/21	16	21.03	0	0.00	21.05	16	21,835	0.07%
2018/06/20	22	21.20	2	21.35	21.20	20	21,448	0.09%
2018/06/19	18	21.26	0	0.00	21.20	18	21,255	0.08%
2018/06/15	0	0.00	0.6	21.55	21.50	-0.6	20,993	0.00%
2018/06/14	17	21.56	0.8	21.55	21.40	16.2	20,688	0.08%
2018/06/13	2	21.78	41	21.85	21.75	-39	20,651	-0.19%
2018/06/12	3	21.92	1	21.95	21.95	2	20,943	0.01%
2018/06/11	2	21.90	1	21.90	21.90	1	20,742	0.00%
2018/06/08	1	21.80	5	21.82	21.85	-4	20,647	-0.02%
2018/06/07	1	21.85	4	21.83	21.90	-3	20,550	-0.01%
2018/06/06	2	21.53	15	21.60	21.80	-13	20,481	-0.06%
2018/06/05	0	0.00	1	21.30	21.50	-1	20,094	0.00%
2018/06/01	4	20.90	5	20.92	21.10	-1	19,806	-0.01%
2018/05/31	11	21.08	0	0.00	20.90	11	19,617	0.06%
2018/05/30	9	21.02	0	0.00	21.00	9	18,518	0.05%
2018/05/29	0	0.00	26	21.28	21.30	-26	18,050	-0.14%
2018/05/28	0	0.00	2	21.20	21.25	-2	18,174	-0.01%
2018/05/25	4	21.18	0	21.20	21.15	4	18,447	0.02%
2018/05/24	1	21.15	0	0.00	21.20	1	18,530	0.01%
2018/05/23	53	21.15	0	0.00	21.15	53	18,745	0.28%
2018/05/22	3	21.17	0.1	21.20	21.25	2.9	18,789	0.02%
2018/05/21	2	21.20	2	21.20	21.25	0	19,174	0.00%
2018/05/18	2	21.20	0	0.00	21.15	2	19,484	0.01%
2018/05/17	4	21.20	12	21.20	21.15	-8	19,752	-0.04%
2018/05/16	0	0.00	1	21.10	21.10	-1	19,724	-0.01%
2018/05/15	0	0.00	1	21.15	21.15	-1	20,236	0.00%
2018/05/14	9	21.23	1	21.00	21.20	8	21,219	0.04%
2018/05/11	10	20.90	0	0.00	20.90	10	20,891	0.05%
2018/05/10	0	0.00	1	20.80	20.80	-1	20,762	0.00%
2018/05/08	10	20.68	0	0.00	20.70	10	20,609	0.05%
2018/05/04	26	20.55	0	0.00	20.70	26	20,229	0.13%
2018/05/03	3	20.65	0	0.00	20.55	3	19,964	0.02%
2018/05/02	5	20.91	0	0.00	20.85	5	19,853	0.03%
2018/04/26	101.5	20.60	5	20.51	20.55	96.5	19,337	0.50%	大買/
2018/04/25	3	20.12	0	0.00	20.25	3	18,756	0.02%
2018/04/24	1	20.25	1	20.40	20.25	0	18,750	0.00%
2018/04/23	5	20.23	0	0.00	20.15	5	18,664	0.03%
2018/04/20	5	20.25	0	0.00	20.35	5	18,459	0.03%
2018/04/19	0	0.00	3	20.17	20.20	-3	18,391	-0.02%
2018/04/18	5	20.05	2	20.05	20.10	3	18,405	0.02%
2018/04/17	5	20.03	0	0.00	20.05	5	18,418	0.03%
2018/04/16	4	20.01	1	20.00	20.15	3	18,419	0.02%
2018/04/13	40	20.15	0	0.00	20.05	40	18,429	0.22%
2018/04/12	0	0.00	101	20.00	20.10	-101	18,673	-0.54%	大賣/鉅額交易
2018/04/11	0	0.00	5	19.94	20.00	-5	18,618	-0.03%
2018/04/10	2	19.80	0	0.00	19.80	2	18,443	0.01%
2018/04/09	7	19.49	0	0.00	19.60	7	18,617	0.04%
2018/04/03	32.2	19.42	0	0.00	19.45	32.2	18,393	0.17%
2018/04/02	7	19.45	6.1	19.52	19.50	0.9	18,244	0.00%
2018/03/31	1	19.55	15	19.55	19.55	-14	18,130	-0.08%
2018/03/30	20	19.58	0	0.00	19.50	20	18,148	0.11%
2018/03/29	15	19.45	1	19.60	19.60	14	18,061	0.08%
2018/03/28	1	19.45	6	19.45	19.50	-5	17,940	-0.03%
2018/03/27	7	19.46	3.1	19.50	19.45	3.9	17,863	0.02%
2018/03/26	10	19.36	0	0.00	19.35	10	17,556	0.06%
2018/03/23	11	19.39	19	19.43	19.40	-8	17,404	-0.05%
2018/03/22	4	19.63	10	19.65	19.60	-6	17,160	-0.03%
2018/03/21	0	0.00	2	19.60	19.60	-2	17,019	-0.01%
2018/03/20	3	19.52	12	19.50	19.50	-9	17,193	-0.05%
2018/03/19	1	19.40	3	19.45	19.60	-2	17,095	-0.01%
2018/03/16	30	19.34	0	0.00	19.30	30	16,798	0.18%
2018/03/15	4	19.43	0	0.00	19.35	4	16,415	0.02%
2018/03/14	0	19.50	0	0.00	19.45	0	16,414	0.00%
2018/03/12	0	0.00	11.6	19.45	19.50	-11.6	16,407	-0.07%
2018/03/09	1.3	19.37	0.6	19.45	19.40	0.7	16,501	0.00%
2018/03/08	1	19.40	0	0.00	19.35	1	16,711	0.01%
2018/03/07	1	19.30	36	19.30	19.40	-35	16,752	-0.21%
2018/03/06	4	19.30	5	19.35	19.35	-1	17,009	-0.01%
2018/03/05	0	0.00	0.6	19.35	19.20	-0.6	17,229	0.00%
2018/03/02	12	19.30	1	19.30	19.35	11	17,120	0.06%
2018/03/01	1	19.30	0	0.00	19.40	1	17,038	0.01%
2018/02/27	5	19.38	5	19.50	19.35	0	16,915	0.00%
2018/02/26	0	0.00	1	19.50	19.50	-1	16,660	-0.01%
2018/02/23	10	19.33	2	19.38	19.30	8	16,730	0.05%
2018/02/22	2	19.25	1	19.30	19.30	1	17,184	0.01%
2018/02/21	7	19.16	8	19.31	19.30	-1	17,463	-0.01%
2018/02/12	3	18.87	0	0.00	18.80	3	17,075	0.02%
2018/02/09	0	0.00	7	18.53	18.70	-7	16,791	-0.04%
2018/02/08	2	18.85	6	18.92	18.90	-4	16,543	-0.02%
2018/02/07	21	18.78	1	19.00	18.65	20	16,492	0.12%
2018/02/06	40	18.64	0	0.00	18.50	40	16,036	0.25%
2018/02/05	2	19.10	20	19.15	19.10	-18	14,890	-0.12%
2018/02/02	9	19.25	15.1	19.30	19.30	-6.1	14,702	-0.04%
2018/02/01	1	19.30	0	0.00	19.30	1	14,743	0.01%
2018/01/31	14	19.24	0	0.00	19.20	14	14,772	0.09%
2018/01/30	3	19.33	0	0.00	19.30	3	14,652	0.02%
2018/01/29	12	19.40	0	0.00	19.50	12	14,592	0.08%
2018/01/26	2	19.35	0	19.45	19.45	2	14,560	0.01%
2018/01/25	0	0.00	1	19.50	19.50	-1	14,466	-0.01%
2018/01/24	7	19.28	13.4	19.44	19.45	-6.4	14,371	-0.04%
2018/01/23	2	19.45	12.6	19.46	19.55	-10.6	14,207	-0.07%
2018/01/22	0	0.00	20	19.60	19.60	-20	14,192	-0.14%
2018/01/19	17	19.55	4	19.55	19.60	13	14,125	0.09%
2018/01/18	0	0.00	26	19.55	19.55	-26	14,103	-0.18%
2018/01/17	2	19.40	56.8	19.47	19.50	-54.8	14,104	-0.39%
2018/01/16	1	19.50	2	19.50	19.45	-1	13,944	-0.01%
2018/01/15	2	19.50	1.4	19.46	19.50	0.6	13,804	0.00%
2018/01/12	10	19.45	0	0.00	19.50	10	13,625	0.07%
2018/01/11	16	19.49	10	19.48	19.55	6	13,433	0.04%
2018/01/10	3	19.50	0	0.00	19.60	3	13,576	0.02%
2018/01/09	6.2	19.55	2	19.50	19.60	4.2	13,486	0.03%
2018/01/08	20	19.35	44	19.56	19.60	-24	13,493	-0.18%
2018/01/05	4	19.30	0	0.00	19.35	4	13,108	0.03%
2018/01/04	8	19.21	4	19.30	19.30	4	13,178	0.03%
2018/01/03	4	19.10	30	19.11	19.35	-26	13,256	-0.20%
2018/01/02	4	18.86	0.2	18.90	18.90	3.8	12,821	0.03%