玉山金 (2884)-元富-世貿券商分點個股進出

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
▼0.35
漲幅
-1.21%
成交量
56,351張
產業
上市金融類股
3166人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/22	57.9	28.90	5	29.00	28.50	52.9	28,969	0.18%
2024/05/21	21.2	28.84	85.4	28.80	28.85	-64.2	28,352	-0.23%
2024/05/20	19.6	29.21	42.2	29.16	29.40	-22.6	27,499	-0.08%
2024/05/17	54.1	28.70	60.6	28.82	29.00	-6.5	26,294	-0.02%
2024/05/16	32.2	28.27	1	28.25	28.30	31.2	25,180	0.12%
2024/05/15	10.4	28.10	8	28.21	28.00	2.4	24,945	0.01%
2024/05/14	30.1	27.92	0	0.00	27.90	30.1	25,005	0.12%
2024/05/13	0.4	28.45	92	28.28	28.30	-91.6	25,333	-0.36%
2024/05/10	10.2	28.10	70	28.13	28.50	-59.8	25,250	-0.24%
2024/05/09	1	28.20	0.1	28.03	27.90	0.9	25,063	0.00%
2024/05/08	20	28.09	8	28.19	28.25	12	24,971	0.05%
2024/05/07	3.2	28.02	5.1	28.14	28.20	-1.9	24,922	-0.01%
2024/05/06	45.6	27.99	66	28.10	28.10	-20.4	24,685	-0.08%
2024/05/03	23.4	27.71	0.1	27.70	27.60	23.3	24,200	0.10%
2024/05/02	0.1	27.60	0	0.00	27.45	0.1	24,077	0.00%
2024/04/30	8.4	27.44	15.5	27.52	27.40	-7.1	24,007	-0.03%
2024/04/29	2.6	27.50	17	27.53	27.65	-14.4	23,856	-0.06%
2024/04/26	8	27.10	1	27.10	27.10	7	23,407	0.03%
2024/04/25	5.2	26.93	0	0.00	27.15	5.2	23,519	0.02%
2024/04/24	70	27.26	0	0.00	27.05	70	23,463	0.30%
2024/04/23	0.4	27.06	18	27.20	27.20	-17.6	23,582	-0.07%
2024/04/22	0.2	26.95	59.1	26.94	27.05	-58.9	23,508	-0.25%
2024/04/19	9.2	26.41	30.4	26.39	26.55	-21.2	23,286	-0.09%
2024/04/18	5.6	26.68	4.2	26.91	27.00	1.4	22,782	0.01%
2024/04/17	119.6	26.43	7.7	26.37	26.50	111.9	22,603	0.50%	大買/鉅額交易
2024/04/16	20.6	26.64	71.1	26.82	26.30	-50.6	22,238	-0.23%
2024/04/15	2.7	26.94	17	26.91	27.05	-14.3	21,578	-0.07%
2024/04/12	12.9	27.06	1	27.10	27.10	11.9	21,487	0.06%
2024/04/11	8	27.11	2.5	27.17	27.25	5.5	21,342	0.03%
2024/04/10	6.3	27.13	7.2	27.18	27.15	-0.8	21,272	0.00%
2024/04/09	5.1	27.12	5.3	27.24	27.30	-0.2	21,201	0.00%
2024/04/08	45.8	27.11	1	27.00	27.15	44.8	21,091	0.21%
2024/04/03	35.7	26.91	180	27.03	26.90	-144.3	20,964	-0.69%	大賣/鉅額交易
2024/04/02	2	27.23	0	0.00	27.30	2	20,732	0.01%
2024/04/01	3.5	27.33	0	0.00	27.35	3.5	20,725	0.02%
2024/03/29	21.2	27.32	2	27.25	27.25	19.2	20,636	0.09%
2024/03/28	19.1	27.18	14	27.20	27.15	5.1	20,438	0.02%
2024/03/27	5.4	27.20	0.4	27.20	27.20	5	20,255	0.02%
2024/03/26	17	27.15	187	27.25	27.35	-170	20,157	-0.84%	大賣/鉅額交易
2024/03/25	65.8	27.11	3.3	27.06	27.05	62.6	19,831	0.32%
2024/03/22	25	27.09	53	27.05	27.10	-28	19,769	-0.14%
2024/03/21	21.4	26.73	10.3	26.79	26.75	11.1	19,355	0.06%
2024/03/20	33.1	26.44	4.1	26.55	26.50	29	19,372	0.15%
2024/03/19	19.2	26.47	22.1	26.60	26.55	-2.9	19,384	-0.02%
2024/03/18	6.2	26.49	12.9	26.45	26.50	-6.7	19,138	-0.03%
2024/03/15	6.7	26.06	5	26.12	26.20	1.7	18,545	0.01%
2024/03/14	10	25.85	1.6	25.93	26.05	8.4	17,906	0.05%
2024/03/13	0.1	25.64	4	25.58	25.70	-3.9	17,429	-0.02%
2024/03/12	0	25.55	1.1	25.55	25.65	-1.1	17,248	-0.01%
2024/03/11	8.4	25.32	3	25.45	25.50	5.4	17,255	0.03%
2024/03/08	0	25.30	0	0.00	25.30	0	17,111	0.00%
2024/03/07	21.1	25.26	1.1	25.30	25.40	20	16,848	0.12%
2024/03/06	0.4	25.35	0	25.40	25.40	0.4	16,754	0.00%
2024/03/05	8.6	25.32	1.4	25.31	25.30	7.2	17,078	0.04%
2024/03/04	5.4	25.35	1	25.30	25.35	4.4	17,106	0.03%
2024/03/01	42.8	25.19	0	0.00	25.35	42.8	17,143	0.25%
2024/02/29	22	25.25	2.8	25.21	25.25	19.3	17,045	0.11%
2024/02/27	15.9	25.05	92	25.03	25.10	-76.1	16,349	-0.47%
2024/02/26	31.4	24.34	0	0.00	24.35	31.4	15,680	0.20%
2024/02/23	17.8	24.48	1	24.50	24.40	16.8	15,393	0.11%
2024/02/22	8.2	24.56	0	0.00	24.50	8.2	15,548	0.05%
2024/02/21	7.7	24.63	52	24.69	24.65	-44.3	15,462	-0.29%
2024/02/20	5.8	24.80	3.1	24.80	24.75	2.7	15,474	0.02%
2024/02/19	1	24.78	0.2	24.70	24.80	0.8	15,942	0.00%
2024/02/16	1.6	24.67	0	0.00	24.65	1.6	16,164	0.01%
2024/02/15	0.8	24.75	0.3	24.75	24.65	0.5	16,245	0.00%
2024/02/05	12.4	24.54	0	0.00	24.50	12.4	16,018	0.08%
2024/02/02	1.2	24.76	3	24.85	24.85	-1.8	15,635	-0.01%
2024/02/01	1.3	24.86	0	0.00	24.90	1.3	15,583	0.01%
2024/01/31	0.3	24.79	1	24.75	24.75	-0.7	15,622	0.00%
2024/01/30	4.2	24.81	0	0.00	24.75	4.2	15,642	0.03%
2024/01/29	8.5	24.96	10.1	24.95	25.00	-1.6	15,754	-0.01%
2024/01/26	5.2	24.92	1	24.95	24.85	4.2	15,870	0.03%
2024/01/25	2.1	24.61	0	24.75	24.65	2.1	15,891	0.01%
2024/01/24	5.4	24.59	0.4	24.70	24.65	5	15,832	0.03%
2024/01/23	3.2	24.68	0	0.00	24.65	3.2	15,780	0.02%
2024/01/22	3.4	24.63	0	0.00	24.55	3.4	15,738	0.02%
2024/01/19	0.1	24.75	0.5	24.75	24.70	-0.3	15,569	0.00%
2024/01/18	71.7	24.65	0	0.00	24.55	71.7	15,506	0.46%
2024/01/17	15.4	24.71	0	0.00	24.60	15.4	15,396	0.10%
2024/01/16	2.6	25.02	0	0.00	25.00	2.6	15,148	0.02%
2024/01/15	5.5	25.31	4.5	25.41	25.40	1	14,957	0.01%
2024/01/12	6.2	25.26	10	25.30	25.35	-3.8	15,170	-0.03%
2024/01/11	5	25.40	0	0.00	25.40	5	15,220	0.03%
2024/01/10	1.5	25.51	5	25.45	25.40	-3.5	15,145	-0.02%
2024/01/09	12.6	25.57	5.4	25.80	25.50	7.2	15,226	0.05%
2024/01/08	2.4	25.81	32	25.85	25.80	-29.6	15,229	-0.19%
2024/01/05	0.5	25.65	0	0.00	25.65	0.5	15,177	0.00%
2024/01/04	0.1	25.60	0	0.00	25.70	0.1	15,318	0.00%
2024/01/03	25.6	25.61	0	0.00	25.60	25.6	15,632	0.16%
2024/01/02	30.7	25.75	8	25.81	25.90	22.7	15,580	0.15%
2023/12/29	3.2	25.80	8	25.80	25.80	-4.8	15,639	-0.03%
2023/12/28	0.1	25.70	13.3	25.79	25.80	-13.2	15,982	-0.08%
2023/12/27	0.5	25.54	5.1	25.68	25.70	-4.6	15,958	-0.03%
2023/12/26	0.1	25.45	0	0.00	25.50	0.1	15,869	0.00%
2023/12/25	0.3	25.40	0	0.00	25.35	0.3	15,844	0.00%
2023/12/21	1.2	25.32	1	25.35	25.40	0.2	15,928	0.00%
2023/12/20	5.2	25.35	0	0.00	25.40	5.2	15,837	0.03%
2023/12/19	0	25.45	0	0.00	25.50	0	15,759	0.00%
2023/12/18	16.1	25.56	0	0.00	25.65	16.1	15,928	0.10%
2023/12/15	15.8	25.68	1.1	25.75	25.70	14.7	16,006	0.09%
2023/12/14	12	25.70	28.9	25.72	25.75	-16.9	15,631	-0.11%
2023/12/13	1.2	25.45	0.3	25.45	25.45	0.9	15,320	0.01%
2023/12/12	6.1	25.50	1	25.45	25.50	5.1	15,780	0.03%
2023/12/11	1.3	25.52	0.2	25.55	25.60	1.1	15,935	0.01%
2023/12/08	4.1	25.60	2	25.60	25.60	2.1	15,933	0.01%
2023/12/07	0.1	25.50	0	0.00	25.50	0.1	15,995	0.00%
2023/12/06	2.2	25.52	4.1	25.59	25.55	-1.9	16,053	-0.01%
2023/12/05	1.4	25.32	0	0.00	25.45	1.4	15,903	0.01%
2023/12/04	2.4	25.21	1	25.15	25.25	1.4	15,964	0.01%
2023/12/01	1.2	25.30	0	0.00	25.25	1.2	16,050	0.01%
2023/11/30	6.5	25.59	0	0.00	25.60	6.5	15,938	0.04%
2023/11/29	0.3	25.55	2.3	25.62	25.55	-1.9	15,390	-0.01%
2023/11/28	0.4	25.60	2	25.65	25.70	-1.6	15,247	-0.01%
2023/11/27	3.1	25.38	2	25.60	25.35	1.1	15,485	0.01%
2023/11/24	1	25.55	40	25.45	25.50	-39	15,446	-0.25%
2023/11/22	1	25.55	0	0.00	25.50	1	15,421	0.01%
2023/11/21	5.1	25.37	5.3	25.65	25.70	-0.2	15,392	0.00%
2023/11/20	0.4	25.15	0	0.00	25.20	0.4	15,160	0.00%
2023/11/17	5.2	25.22	28.1	25.20	25.15	-22.9	15,128	-0.15%
2023/11/16	0.4	25.00	52	25.15	25.15	-51.6	15,028	-0.34%
2023/11/15	1	24.60	2.1	24.69	24.60	-1.1	14,492	-0.01%
2023/11/14	0.2	24.50	0	0.00	24.50	0.2	14,218	0.00%
2023/11/13	0	24.55	0	0.00	24.50	0	14,179	0.00%
2023/11/10	0.3	24.50	0	0.00	24.50	0.3	14,489	0.00%
2023/11/09	0	0.00	0.5	24.55	24.45	-0.5	14,577	0.00%
2023/11/08	2	24.50	2	24.50	24.55	0	14,809	0.00%
2023/11/07	20.3	24.35	1	24.50	24.50	19.3	14,679	0.13%
2023/11/06	1.1	24.55	10	24.70	24.55	-8.9	14,703	-0.06%
2023/11/03	0.4	24.35	5	24.44	24.35	-4.6	14,523	-0.03%
2023/11/02	0.3	24.20	20	24.20	24.15	-19.7	14,579	-0.13%
2023/11/01	0	23.95	0	0.00	23.85	0	14,552	0.00%
2023/10/31	0.3	23.90	0	0.00	23.85	0.3	14,678	0.00%
2023/10/30	1.2	23.91	2	23.90	23.85	-0.9	14,894	-0.01%
2023/10/27	0.3	24.00	3	23.95	24.00	-2.7	14,857	-0.02%
2023/10/26	2.1	23.83	0.3	23.95	23.80	1.8	15,070	0.01%
2023/10/25	4	23.96	0.8	24.00	23.95	3.2	15,050	0.02%
2023/10/24	1.1	23.96	0	0.00	23.95	1.1	15,626	0.01%
2023/10/23	2.5	23.94	0	0.00	24.05	2.5	16,228	0.02%
2023/10/20	2.1	23.91	0.1	24.20	24.00	2	16,482	0.01%
2023/10/19	2.3	24.31	1	24.35	24.20	1.3	16,384	0.01%
2023/10/17	0.8	24.70	0	0.00	24.70	0.8	16,772	0.00%
2023/10/16	1.9	24.68	2	24.70	24.70	-0.1	16,846	0.00%
2023/10/13	0	24.65	5	24.65	24.65	-5	16,874	-0.03%
2023/10/12	0	24.75	9.2	24.75	24.75	-9.2	17,048	-0.05%
2023/10/11	0.6	24.60	1	24.50	24.60	-0.4	17,071	0.00%
2023/10/06	2.5	24.10	1	24.10	24.20	1.5	16,857	0.01%
2023/10/05	4.8	24.02	0	0.00	24.00	4.8	16,946	0.03%
2023/10/04	11.4	23.83	0	0.00	23.80	11.4	16,918	0.07%
2023/10/03	2.4	24.09	0	0.00	24.10	2.4	16,657	0.01%
2023/10/02	1	24.25	24.6	24.20	24.15	-23.6	16,730	-0.14%
2023/09/28	0.1	24.25	5	24.25	24.25	-4.9	17,234	-0.03%
2023/09/27	3.3	24.14	0	0.00	24.15	3.3	17,375	0.02%
2023/09/26	1.3	24.21	30	24.15	24.15	-28.7	17,441	-0.16%
2023/09/25	2.3	24.26	0	0.00	24.30	2.3	17,418	0.01%
2023/09/22	1.1	24.11	0	0.00	24.10	1.1	17,676	0.01%
2023/09/21	3.7	24.10	0	0.00	24.05	3.7	17,755	0.02%
2023/09/20	0.2	24.45	15	24.35	24.35	-14.8	17,558	-0.08%
2023/09/19	0	24.50	3	24.45	24.45	-3	17,476	-0.02%
2023/09/18	0.9	24.46	0	0.00	24.45	0.9	17,648	0.01%
2023/09/15	54.8	24.60	49	24.54	24.40	5.8	17,710	0.03%
2023/09/14	0.3	24.80	2	24.45	24.80	-1.7	17,220	-0.01%
2023/09/13	0.1	24.30	1	24.30	24.30	-0.9	17,044	-0.01%
2023/09/12	2	24.18	0	0.00	24.25	2	17,281	0.01%
2023/09/11	1.4	24.16	0	0.00	24.15	1.4	17,201	0.01%
2023/09/08	15.5	24.25	11.3	24.15	24.20	4.2	17,161	0.02%
2023/09/07	5.1	24.25	0	0.00	24.20	5.1	17,201	0.03%
2023/09/06	3.9	24.45	0.2	24.45	24.35	3.7	17,154	0.02%
2023/09/05	0.1	24.64	0	0.00	24.50	0.1	17,051	0.00%
2023/09/01	0	0.00	0	24.70	24.55	0	17,206	0.00%
2023/08/31	4.2	24.63	0	0.00	24.45	4.2	17,334	0.02%
2023/08/30	3	24.80	0.7	24.85	24.80	2.3	17,105	0.01%
2023/08/29	0.3	24.70	0	0.00	24.60	0.3	17,267	0.00%
2023/08/28	0.1	24.55	1	24.60	24.50	-0.9	17,312	-0.01%
2023/08/25	8.4	24.40	0	0.00	24.35	8.4	17,853	0.05%
2023/08/24	12.2	24.42	1	24.55	24.40	11.2	17,935	0.06%
2023/08/23	33	24.55	0	0.00	24.55	33	17,763	0.19%
2023/08/22	17	24.71	0.5	24.80	24.65	16.5	17,798	0.09%
2023/08/21	0.4	24.97	0	0.00	24.85	0.4	17,833	0.00%
2023/08/18	1	24.70	0.6	24.84	24.60	0.5	17,896	0.00%
2023/08/17	6.2	24.51	11	24.39	24.50	-4.8	17,943	-0.03%
2023/08/16	9.8	24.58	0.2	24.65	24.55	9.6	17,968	0.05%
2023/08/15	2.8	25.17	16.5	25.20	25.00	-13.7	18,074	-0.08%
2023/08/14	3.1	25.37	22.2	25.59	25.35	-19.1	18,157	-0.11%
2023/08/10	1	25.93	7	25.70	25.85	-6	18,654	-0.03%
2023/08/09	2.4	25.75	5	25.65	25.90	-2.6	18,587	-0.01%
2023/08/08	3.1	25.60	0	0.00	25.60	3.1	18,629	0.02%
2023/08/07	7.9	25.73	0	0.00	25.75	7.9	18,521	0.04%
2023/08/02	2.1	25.63	0	0.00	25.65	2.1	19,034	0.01%
2023/08/01	0.3	26.00	0.2	26.00	25.95	0.2	18,926	0.00%
2023/07/31	1.4	25.88	3.1	25.92	25.85	-1.7	18,911	-0.01%
2023/07/28	1.2	26.01	0	0.00	25.95	1.2	18,840	0.01%
2023/07/27	16.3	25.99	0	0.00	26.00	16.3	19,073	0.09%
2023/07/26	123	26.87	17.2	26.77	26.95	105.8	18,746	0.56%	大買/鉅額交易
2023/07/25	1.9	26.37	4	26.45	26.55	-2.1	18,198	-0.01%
2023/07/24	28.3	26.29	0	0.00	26.25	28.3	17,976	0.16%
2023/07/21	0.2	26.52	12.4	26.48	26.45	-12.2	17,922	-0.07%
2023/07/20	2.3	26.59	8	26.46	26.60	-5.6	17,686	-0.03%
2023/07/19	0	0.00	1	26.40	26.45	-1	17,536	-0.01%
2023/07/18	0.7	26.40	2	26.40	26.45	-1.3	17,454	-0.01%
2023/07/17	2.3	26.41	4	26.36	26.45	-1.7	17,439	-0.01%
2023/07/14	0.4	26.10	0	0.00	26.30	0.4	17,330	0.00%
2023/07/13	0.2	26.00	8.2	26.06	26.00	-8	17,212	-0.05%
2023/07/12	0.1	25.95	0.1	25.70	25.95	0	17,202	0.00%
2023/07/11	3.4	25.67	0	0.00	25.80	3.4	17,178	0.02%
2023/07/10	0.6	25.58	0	0.00	25.45	0.6	17,133	0.00%
2023/07/07	3.1	25.49	0	0.00	25.55	3.1	17,090	0.02%
2023/07/06	0.3	26.04	2	25.80	25.80	-1.7	17,046	-0.01%
2023/07/05	0.8	26.15	0	0.00	26.15	0.8	16,503	0.00%
2023/07/04	0.3	26.05	2	26.00	26.05	-1.7	16,516	-0.01%
2023/07/03	0.5	26.20	0.3	26.20	26.20	0.2	17,050	0.00%
2023/06/30	0.6	25.93	3	26.13	26.05	-2.4	17,383	-0.01%
2023/06/29	4.1	25.99	5	25.96	25.95	-0.9	17,356	-0.01%
2023/06/28	0.1	26.20	5	26.10	26.10	-4.9	17,343	-0.03%
2023/06/27	20.3	26.15	0	0.00	26.20	20.3	17,375	0.12%
2023/06/26	3.6	26.36	0	0.00	26.35	3.6	17,445	0.02%
2023/06/21	0.4	26.33	15.7	26.35	26.40	-15.3	17,372	-0.09%
2023/06/20	0.3	26.33	2	26.23	26.30	-1.7	17,509	-0.01%
2023/06/19	1.6	26.18	0	0.00	26.30	1.6	17,602	0.01%
2023/06/16	2.6	26.25	2	26.20	26.20	0.6	17,763	0.00%
2023/06/15	0.6	26.25	4.1	26.15	26.25	-3.5	17,695	-0.02%
2023/06/13	0.4	26.35	1.1	26.35	26.30	-0.7	18,799	0.00%
2023/06/12	1.8	26.24	30.8	26.22	26.20	-29	18,972	-0.15%
2023/06/09	0	0.00	0.3	26.60	26.50	-0.3	19,209	0.00%
2023/06/08	2	26.50	132	26.53	26.60	-130	19,690	-0.66%	大賣/鉅額交易
2023/06/07	0.2	26.52	4	26.66	26.70	-3.8	20,013	-0.02%
2023/06/06	2.6	26.64	1.1	26.46	26.55	1.5	20,186	0.01%
2023/06/05	0.7	26.35	7.3	26.39	26.35	-6.7	20,288	-0.03%
2023/06/02	1.2	26.00	6	26.03	26.00	-4.8	20,283	-0.02%
2023/06/01	0.3	25.90	0	0.00	25.85	0.3	20,341	0.00%
2023/05/29	11.4	25.90	0	0.00	25.80	11.4	20,295	0.06%
2023/05/26	3	25.92	4.6	25.84	25.75	-1.6	21,019	-0.01%
2023/05/25	3.1	25.85	0	0.00	25.80	3.1	21,338	0.01%
2023/05/24	1.3	25.97	0	0.00	26.10	1.3	21,844	0.01%
2023/05/23	1.3	26.06	1	26.20	26.10	0.3	24,309	0.00%
2023/05/22	9.7	26.23	5.1	26.30	26.20	4.6	24,670	0.02%
2023/05/19	15.4	26.08	3.1	26.20	26.30	12.2	24,822	0.05%
2023/05/18	0	0.00	6	25.98	26.00	-6	24,535	-0.02%
2023/05/17	1.1	25.61	11	25.83	25.90	-9.9	24,518	-0.04%
2023/05/16	3.3	25.47	9.4	25.66	25.70	-6	24,504	-0.02%
2023/05/15	4.5	25.22	0	0.00	25.30	4.5	24,649	0.02%
2023/05/12	0.1	25.40	2.3	25.25	25.25	-2.2	24,732	-0.01%
2023/05/11	1	25.35	0	0.00	25.45	1	24,717	0.00%
2023/05/10	4.1	25.43	7	25.43	25.50	-2.9	24,967	-0.01%
2023/05/09	3.7	25.05	5	24.99	25.05	-1.3	24,612	-0.01%
2023/05/08	2.2	25.00	2	25.00	24.95	0.2	24,684	0.00%
2023/05/05	1.6	24.91	6.4	24.94	24.95	-4.7	24,564	-0.02%
2023/05/04	1	24.90	20.2	24.88	24.90	-19.2	24,734	-0.08%
2023/05/03	1.1	24.66	12.2	24.81	24.80	-11.2	24,849	-0.04%
2023/05/02	3.5	24.66	5	24.70	24.90	-1.5	25,028	-0.01%
2023/04/28	0	0.00	0.5	24.90	24.95	-0.5	25,602	0.00%
2023/04/27	0.3	24.88	3	24.70	24.80	-2.7	25,915	-0.01%
2023/04/26	0	25.00	0	0.00	24.95	0	26,074	0.00%
2023/04/25	0.1	25.00	0	0.00	24.95	0.1	26,059	0.00%
2023/04/24	0.6	24.96	2.5	24.86	25.00	-1.8	26,186	-0.01%
2023/04/21	4.5	24.81	0	0.00	24.85	4.5	26,318	0.02%
2023/04/20	0.3	25.00	0	0.00	24.90	0.3	26,408	0.00%
2023/04/19	3.5	25.04	8.2	25.01	25.05	-4.6	26,893	-0.02%
2023/04/18	1.6	25.27	23	25.27	25.30	-21.4	26,824	-0.08%
2023/04/17	1.5	25.34	0.1	25.20	25.25	1.4	26,845	0.01%
2023/04/14	0.3	25.40	2	25.45	25.45	-1.7	26,928	-0.01%
2023/04/13	0	0.00	2	25.30	25.30	-2	26,870	-0.01%
2023/04/12	0.6	25.23	0	0.00	25.30	0.6	26,846	0.00%
2023/04/11	0.2	25.25	20	25.20	25.25	-19.8	26,870	-0.07%
2023/04/10	2	24.95	2	24.90	25.00	0	26,754	0.00%
2023/04/07	22.2	24.95	1.1	25.14	25.00	21.1	26,718	0.08%
2023/04/06	43.4	25.53	3.8	25.39	25.45	39.6	26,524	0.15%
2023/03/31	22	25.22	8	25.19	25.30	14	25,953	0.05%
2023/03/30	19.2	24.92	1	24.95	25.00	18.2	25,577	0.07%
2023/03/29	12.2	24.90	2	24.85	24.90	10.2	25,366	0.04%
2023/03/28	2.1	24.73	1.3	24.79	24.80	0.8	25,574	0.00%
2023/03/27	12.4	24.70	0	0.00	24.70	12.4	25,631	0.05%
2023/03/24	0.1	24.70	0	0.00	24.70	0.1	25,780	0.00%
2023/03/23	9.7	24.46	20	24.50	24.65	-10.3	25,780	-0.04%
2023/03/22	15.2	24.34	2.3	24.32	24.45	12.9	25,746	0.05%
2023/03/21	4.2	23.94	0	0.00	23.95	4.2	25,969	0.02%
2023/03/20	1.9	23.67	10.8	23.64	23.75	-9	25,940	-0.03%
2023/03/17	3.3	23.71	0	0.00	23.70	3.3	25,820	0.01%
2023/03/16	12.1	23.56	60	23.57	23.55	-47.9	25,737	-0.19%
2023/03/15	13.2	24.09	13	24.19	24.00	0.2	25,346	0.00%
2023/03/14	17	24.09	0	0.00	24.05	17	25,227	0.07%
2023/03/13	15.3	24.30	55	24.29	24.35	-39.7	24,999	-0.16%
2023/03/10	16.5	24.66	0	0.00	24.55	16.5	24,830	0.07%
2023/03/09	3.8	24.88	0.5	24.95	24.85	3.3	24,730	0.01%
2023/03/08	14.2	25.00	0	0.00	25.00	14.2	25,046	0.06%
2023/03/07	42.3	24.93	2.2	24.96	25.00	40.1	25,186	0.16%
2023/03/06	5.2	24.82	3	24.77	24.85	2.2	25,275	0.01%
2023/03/03	8.7	24.72	2	24.70	24.65	6.7	25,394	0.03%
2023/03/02	2.9	24.80	2	24.65	24.70	0.9	25,413	0.00%
2023/03/01	6.3	24.76	4	24.80	24.80	2.3	25,464	0.01%
2023/02/24	14.2	24.94	1	24.95	24.95	13.2	25,274	0.05%
2023/02/23	11.6	24.96	1	24.90	24.95	10.6	24,712	0.04%
2023/02/22	25.4	24.74	6	24.73	24.90	19.4	24,520	0.08%
2023/02/21	63.5	24.72	13	24.86	24.75	50.5	24,211	0.21%
2023/02/20	8.6	25.96	2	25.48	26.00	6.6	22,032	0.03%
2023/02/17	22.2	25.41	0	0.00	25.40	22.2	22,020	0.10%
2023/02/16	12.6	25.13	0	0.00	25.10	12.6	22,302	0.06%
2023/02/15	2.7	25.15	1	25.05	25.05	1.7	22,859	0.01%
2023/02/14	40.2	25.34	0.3	25.35	25.25	40	22,744	0.18%
2023/02/13	1.8	25.06	1	24.85	25.20	0.8	22,744	0.00%
2023/02/10	18.1	24.72	1	24.65	24.70	17.1	22,403	0.08%
2023/02/09	1.9	24.66	1	24.60	24.60	0.9	22,403	0.00%
2023/02/08	6.4	24.65	0	0.00	24.50	6.4	22,448	0.03%
2023/02/07	7.4	24.51	0	0.00	24.40	7.4	22,204	0.03%
2023/02/06	13.2	24.58	0	0.00	24.50	13.2	22,109	0.06%
2023/02/03	0.3	24.75	0	0.00	24.70	0.3	21,991	0.00%
2023/02/02	44.3	24.65	1	24.70	24.65	43.3	22,066	0.20%
2023/02/01	7.7	24.69	4.8	24.67	24.65	2.9	21,983	0.01%
2023/01/31	6.2	24.59	0	0.00	24.50	6.2	22,091	0.03%
2023/01/30	1.4	24.62	0	0.00	24.90	1.4	21,892	0.01%
2023/01/17	8.2	24.37	0	0.00	24.15	8.2	21,493	0.04%
2023/01/16	2	24.52	0	0.00	24.45	2	21,542	0.01%
2023/01/13	0.4	24.30	10	24.30	24.25	-9.6	21,747	-0.04%
2023/01/12	2.3	24.13	6	24.30	24.05	-3.8	22,253	-0.02%
2023/01/11	0.6	24.41	0	0.00	24.20	0.6	22,618	0.00%
2023/01/10	0.2	24.59	0	0.00	24.50	0.2	23,176	0.00%
2023/01/09	1	24.58	9.1	24.46	24.60	-8.2	23,482	-0.03%
2023/01/06	1.2	23.97	3	24.05	23.95	-1.8	23,520	-0.01%
2023/01/05	0.1	24.08	0.6	24.07	24.00	-0.5	24,293	0.00%
2023/01/04	7.2	23.81	0	0.00	23.80	7.2	24,469	0.03%
2023/01/03	3.3	23.98	5	24.00	24.00	-1.7	24,994	-0.01%
2022/12/30	2	24.15	5	24.15	24.05	-3	25,089	-0.01%
2022/12/29	13.2	23.91	25	23.96	24.10	-11.8	25,674	-0.05%
2022/12/28	0	24.20	0	0.00	24.05	0	25,844	0.00%
2022/12/27	0	24.25	0	0.00	24.30	0	26,088	0.00%
2022/12/26	1.5	24.21	3	24.17	24.15	-1.5	26,483	-0.01%
2022/12/23	0	24.10	0	0.00	24.10	0	26,908	0.00%
2022/12/22	0	24.20	0	0.00	24.35	0	27,330	0.00%
2022/12/21	0.3	24.14	0	0.00	24.10	0.3	27,681	0.00%
2022/12/20	4.7	23.97	0	0.00	24.00	4.7	27,990	0.02%
2022/12/19	0.5	24.25	0	0.00	24.30	0.5	28,030	0.00%
2022/12/16	44.9	24.28	3	24.35	24.25	41.9	28,079	0.15%
2022/12/15	0.9	24.73	0	0.00	24.60	0.9	28,313	0.00%
2022/12/14	0.2	24.63	1	24.65	24.65	-0.8	28,358	0.00%
2022/12/13	5	24.15	0	0.00	24.20	5	28,309	0.02%
2022/12/12	0.3	24.64	10	24.55	24.55	-9.7	27,953	-0.03%
2022/12/09	1.2	24.70	3	24.70	24.65	-1.8	28,309	-0.01%
2022/12/08	0.3	24.62	0	0.00	24.65	0.3	28,421	0.00%
2022/12/07	10.1	24.45	0	0.00	24.40	10.1	28,384	0.04%
2022/12/06	6.9	24.21	0	0.00	24.20	6.9	28,176	0.02%
2022/12/05	0.1	24.35	5	24.30	24.25	-4.9	28,230	-0.02%
2022/12/02	58.5	24.25	0	0.00	24.15	58.5	28,164	0.21%
2022/12/01	12.2	24.70	1	25.00	24.60	11.2	28,065	0.04%
2022/11/30	10.2	24.60	55	24.80	24.80	-44.8	27,907	-0.16%
2022/11/29	3.4	24.24	0	0.00	24.50	3.4	27,597	0.01%
2022/11/28	3.3	23.84	0.1	23.95	24.10	3.3	27,285	0.01%
2022/11/25	1.2	24.07	0	0.00	24.15	1.2	27,359	0.00%
2022/11/24	1.4	24.23	18.5	24.18	24.25	-17.1	27,342	-0.06%
2022/11/23	2.2	23.94	2.5	23.99	24.00	-0.3	27,320	0.00%
2022/11/22	0.1	23.69	0	0.00	23.75	0.1	27,186	0.00%
2022/11/21	0.8	23.75	0	0.00	23.75	0.8	27,053	0.00%
2022/11/18	6.3	23.56	0	0.00	23.70	6.3	26,863	0.02%
2022/11/17	2.1	23.66	10.5	23.70	23.75	-8.4	26,730	-0.03%
2022/11/16	9.5	24.02	5	23.90	24.00	4.5	26,587	0.02%
2022/11/15	8.2	24.10	0.9	24.09	24.20	7.3	26,305	0.03%
2022/11/14	2.2	23.96	10	24.05	24.05	-7.8	25,900	-0.03%
2022/11/11	58.2	23.88	45	23.77	24.00	13.2	25,449	0.05%
2022/11/10	0.1	23.45	0	0.00	23.20	0.1	24,852	0.00%
2022/11/09	2.4	23.44	0	0.00	23.45	2.4	24,785	0.01%
2022/11/08	5.3	23.44	0	0.00	23.50	5.3	24,490	0.02%
2022/11/07	1.2	23.50	2.5	23.41	23.50	-1.3	24,427	-0.01%
2022/11/04	8	22.96	1.1	22.96	23.05	7	24,457	0.03%
2022/11/03	2	23.05	0	0.00	23.05	2	24,429	0.01%
2022/11/02	10.5	23.26	0	0.00	23.25	10.5	24,583	0.04%
2022/11/01	0.4	23.48	0	0.00	23.40	0.4	24,560	0.00%
2022/10/31	1.1	23.23	1	23.45	23.20	0.1	24,549	0.00%
2022/10/28	2	23.05	0	0.00	23.15	2	24,458	0.01%
2022/10/27	4.4	23.18	0	0.00	23.10	4.4	24,668	0.02%
2022/10/26	5.1	23.15	8	23.28	23.20	-2.9	24,592	-0.01%
2022/10/25	4.4	22.65	0	0.00	22.80	4.4	24,368	0.02%
2022/10/24	0.4	22.96	0.4	23.05	22.85	0	24,346	0.00%
2022/10/21	0.5	22.88	0.1	23.00	22.95	0.4	24,367	0.00%
2022/10/20	6.9	22.18	1	22.35	22.55	5.9	24,420	0.02%
2022/10/19	10.8	22.79	0	0.00	22.50	10.8	24,148	0.04%
2022/10/18	17.8	22.90	0	0.00	23.00	17.8	24,006	0.07%
2022/10/17	9	23.12	30	23.05	23.10	-21	23,675	-0.09%
2022/10/14	28.4	23.62	0	0.00	23.55	28.4	23,619	0.12%
2022/10/13	67.6	23.87	0	0.00	23.75	67.6	23,349	0.29%
2022/10/12	3.3	24.35	27	24.20	24.60	-23.7	22,797	-0.10%
2022/10/11	13.4	24.69	0	0.00	24.40	13.4	22,867	0.06%
2022/10/07	4.3	25.26	0	0.00	25.30	4.3	22,305	0.02%
2022/10/06	3.4	25.37	0	0.00	25.45	3.4	22,453	0.02%
2022/10/05	9.9	25.29	0	0.00	25.25	9.9	22,312	0.04%
2022/10/04	11.2	25.34	1.1	25.35	25.30	10.1	22,603	0.04%
2022/10/03	2.5	25.42	1.6	25.39	25.35	0.9	23,041	0.00%
2022/09/30	11.7	25.81	0	0.00	25.75	11.7	22,887	0.05%
2022/09/29	4.9	26.06	3	26.00	26.10	1.9	22,759	0.01%
2022/09/28	4.3	26.02	3	26.10	26.10	1.3	22,658	0.01%
2022/09/27	2.2	26.19	1	26.20	26.15	1.2	22,376	0.01%
2022/09/26	5.2	26.49	11	26.50	26.35	-5.8	22,217	-0.03%
2022/09/23	4.4	26.80	0	0.00	26.75	4.4	22,276	0.02%
2022/09/22	8.5	26.80	0	0.00	26.80	8.5	22,245	0.04%
2022/09/21	6.6	27.30	0	0.00	27.30	6.6	21,945	0.03%
2022/09/20	6.1	27.32	0	0.00	27.40	6.1	21,898	0.03%
2022/09/19	0.5	27.50	0	0.00	27.40	0.5	21,916	0.00%
2022/09/16	1.5	27.48	0	0.00	27.40	1.5	21,998	0.01%
2022/09/15	2.3	27.51	0.1	27.55	27.55	2.2	21,723	0.01%
2022/09/14	4.1	27.46	0	0.00	27.40	4.1	21,826	0.02%
2022/09/13	3.6	27.77	2.1	27.85	27.75	1.5	21,825	0.01%
2022/09/12	2.3	27.56	1	27.70	27.75	1.3	21,909	0.01%
2022/09/08	0.4	27.51	0	0.00	27.50	0.4	22,215	0.00%
2022/09/07	6.6	27.41	0	0.00	27.30	6.6	22,493	0.03%
2022/09/06	0.2	27.90	0.1	27.80	27.80	0.1	22,502	0.00%
2022/09/05	3.2	27.54	2	27.55	27.55	1.2	22,607	0.01%
2022/09/02	0.1	27.75	0	0.00	27.60	0.1	22,677	0.00%
2022/09/01	6.1	27.66	0	0.00	27.65	6.1	22,680	0.03%
2022/08/31	2.4	27.91	3.8	28.18	28.20	-1.4	22,507	-0.01%
2022/08/30	0.4	27.75	0	0.00	27.65	0.4	22,279	0.00%
2022/08/29	1.4	27.72	0	0.00	27.70	1.4	22,262	0.01%
2022/08/26	1.2	28.02	0	0.00	28.00	1.2	22,205	0.01%
2022/08/25	3.1	27.79	1	27.80	27.80	2.1	22,389	0.01%
2022/08/24	2	27.70	0	0.00	27.65	2	22,660	0.01%
2022/08/23	2.2	27.58	0	0.00	27.55	2.2	23,486	0.01%
2022/08/22	3.2	27.83	0	0.00	27.80	3.2	23,625	0.01%
2022/08/19	2.1	27.96	0	0.00	28.05	2.1	23,772	0.01%
2022/08/18	13.3	28.00	0	0.00	28.05	13.3	24,571	0.05%
2022/08/17	5.4	28.21	10	28.20	28.25	-4.6	24,592	-0.02%
2022/08/16	11	28.23	0	0.00	28.30	11	24,579	0.04%
2022/08/15	0.7	28.55	0	0.00	28.35	0.7	24,915	0.00%
2022/08/12	1.1	28.50	1	28.35	28.45	0.1	25,136	0.00%
2022/08/11	12.3	28.39	0	0.00	28.50	12.3	25,489	0.05%
2022/08/10	1	28.10	1	28.25	28.15	0	25,919	0.00%
2022/08/09	22	27.92	0.6	28.25	28.10	21.4	26,201	0.08%
2022/08/08	0.3	27.45	0	0.00	27.60	0.3	26,293	0.00%
2022/08/05	12.1	27.44	8	27.48	27.55	4.1	26,864	0.02%
2022/08/04	0	27.25	0	0.00	27.30	0	27,340	0.00%
2022/08/03	5.3	26.98	3	27.20	27.20	2.3	27,583	0.01%
2022/08/02	1	27.05	2	27.43	27.35	-1	28,013	0.00%
2022/08/01	0.3	27.40	0	0.00	27.20	0.3	28,162	0.00%
2022/07/29	11.4	27.33	0	0.00	27.50	11.4	28,435	0.04%
2022/07/28	11.1	27.46	7	27.60	27.65	4.1	28,289	0.01%
2022/07/27	1	29.20	0	0.00	29.35	1	28,025	0.00%
2022/07/26	1.3	29.19	2	29.25	29.20	-0.7	27,904	0.00%
2022/07/25	2.5	29.42	0	0.00	29.15	2.5	27,790	0.01%
2022/07/22	1	28.45	3	29.10	29.05	-2	27,909	-0.01%
2022/07/21	1.1	27.92	0	0.00	28.45	1.1	27,922	0.00%
2022/07/20	4.1	28.02	15	27.86	27.85	-10.9	27,933	-0.04%
2022/07/19	0.3	27.92	0	0.00	27.85	0.3	27,927	0.00%
2022/07/18	0.3	28.10	0	0.00	28.00	0.3	28,027	0.00%
2022/07/15	1	27.35	0.1	27.20	27.20	1	27,870	0.00%
2022/07/14	6.1	27.38	0	0.00	27.40	6.1	27,967	0.02%
2022/07/13	3	27.10	1	27.00	27.10	2	27,947	0.01%
2022/07/12	2	26.65	0	0.00	26.50	2	28,125	0.01%
2022/07/11	6.4	27.25	0	0.00	27.05	6.4	27,990	0.02%
2022/07/08	0.3	28.61	0	0.00	28.30	0.3	28,352	0.00%
2022/07/07	0.2	28.70	0	0.00	28.60	0.2	28,510	0.00%
2022/07/06	3.1	28.68	0	0.00	28.60	3.1	28,719	0.01%
2022/07/05	2.1	29.20	1	29.00	29.05	1.1	29,133	0.00%
2022/07/04	0	29.05	0.1	29.25	28.95	0	29,590	0.00%
2022/07/01	0.5	29.05	1	29.10	29.10	-0.5	30,456	0.00%
2022/06/30	5	29.40	0	0.00	29.00	5	30,507	0.02%
2022/06/29	1	29.35	0	0.00	29.40	1	30,565	0.00%
2022/06/28	0.3	29.75	6	29.65	29.70	-5.7	30,665	-0.02%
2022/06/27	10.2	29.80	9.3	29.87	29.70	0.8	30,904	0.00%
2022/06/24	2.2	29.69	5	29.66	29.65	-2.8	31,025	-0.01%
2022/06/23	0.1	29.40	0	0.00	29.40	0.1	31,097	0.00%
2022/06/22	0.2	29.00	0	0.00	28.95	0.2	30,976	0.00%
2022/06/21	0.1	29.55	20.1	29.45	29.50	-20	30,840	-0.06%
2022/06/20	2.2	28.96	2	29.35	29.00	0.2	30,838	0.00%
2022/06/17	4	29.03	0	0.00	29.10	4	30,830	0.01%
2022/06/16	2.3	29.77	3	29.72	29.50	-0.7	30,482	0.00%
2022/06/15	6.8	29.26	0	0.00	29.15	6.8	30,603	0.02%
2022/06/14	0.4	29.45	0	0.00	29.45	0.4	30,745	0.00%
2022/06/13	7.5	28.86	0	0.00	28.90	7.5	30,810	0.02%
2022/06/09	4.1	29.05	0	0.00	29.15	4.1	30,719	0.01%
2022/06/08	2.5	29.43	0	0.00	29.50	2.5	30,664	0.01%
2022/06/07	8.2	29.36	0	0.00	29.35	8.2	30,891	0.03%
2022/06/06	0.2	29.70	2	29.55	29.60	-1.8	31,008	-0.01%
2022/06/01	8.1	29.92	0	0.00	29.80	8.1	31,558	0.03%
2022/05/31	9.6	29.85	2	29.80	30.60	7.6	31,353	0.02%
2022/05/30	0.2	30.10	2	29.95	30.05	-1.8	30,566	-0.01%
2022/05/27	0.3	29.39	1.1	29.00	29.40	-0.9	30,477	0.00%
2022/05/26	16.3	28.82	0	0.00	28.80	16.3	30,519	0.05%
2022/05/25	0.2	29.65	0	0.00	29.55	0.2	30,243	0.00%
2022/05/24	11.1	29.59	1	29.75	29.45	10.1	30,635	0.03%
2022/05/23	0.2	29.49	12	29.53	29.45	-11.8	30,589	-0.04%
2022/05/20	13.1	28.96	0	0.00	28.90	13.1	30,556	0.04%
2022/05/19	9.5	28.69	0	0.00	28.75	9.5	30,358	0.03%
2022/05/18	2	29.36	0	0.00	29.60	2	29,968	0.01%
2022/05/17	5.2	28.87	0	0.00	28.60	5.2	29,719	0.02%
2022/05/16	2.2	29.13	16.4	28.97	29.10	-14.2	29,628	-0.05%
2022/05/13	4.4	29.33	5.3	29.41	29.45	-0.9	29,513	0.00%
2022/05/12	1.2	29.82	0.7	29.60	29.50	0.5	29,045	0.00%
2022/05/11	3.3	30.56	2.6	30.62	30.65	0.7	28,676	0.00%
2022/05/10	2.1	30.31	14	29.59	30.35	-11.9	28,560	-0.04%
2022/05/09	8.3	30.89	0	0.00	30.70	8.3	28,178	0.03%
2022/05/06	1.3	31.40	1	31.70	31.80	0.3	28,159	0.00%
2022/05/05	2.1	32.25	16.3	32.08	32.10	-14.2	28,325	-0.05%
2022/05/04	1.1	32.64	5	32.64	32.40	-3.9	28,119	-0.01%
2022/05/03	1.4	32.98	0	0.00	32.70	1.4	28,203	0.00%
2022/04/29	5.1	33.51	11.1	33.56	33.85	-5.9	27,989	-0.02%
2022/04/28	1.1	33.16	5.1	33.20	33.30	-4	27,975	-0.01%
2022/04/27	1.2	33.10	1.3	32.93	33.20	-0.1	27,580	0.00%
2022/04/26	1	33.45	0	0.00	33.45	1	27,301	0.00%
2022/04/25	2.3	32.64	21	32.45	32.45	-18.7	26,959	-0.07%
2022/04/22	0.1	33.00	10	32.95	33.00	-9.9	26,784	-0.04%
2022/04/21	8	32.10	1.6	32.17	32.20	6.4	26,673	0.02%
2022/04/20	5.1	32.02	5	32.32	32.50	0.1	26,892	0.00%
2022/04/19	15.1	32.36	17.1	32.49	32.15	-2	26,908	-0.01%
2022/04/18	13.5	32.17	26	32.22	32.20	-12.5	26,963	-0.05%
2022/04/15	4.7	33.26	6.1	33.48	33.30	-1.4	26,415	-0.01%
2022/04/14	16.3	34.04	10.6	34.46	33.35	5.7	26,342	0.02%
2022/04/13	2	35.40	12	35.09	35.25	-10	25,645	-0.04%
2022/04/12	4.4	35.07	4	35.01	35.15	0.4	25,441	0.00%
2022/04/11	12.5	35.02	9.3	35.23	35.35	3.2	25,024	0.01%
2022/04/08	2.7	34.28	6	34.63	34.85	-3.3	24,284	-0.01%
2022/04/07	7.1	34.06	125.2	34.45	33.75	-118.1	23,842	-0.50%	大賣/鉅額交易
2022/04/06	72.4	33.43	12.2	33.43	34.05	60.1	22,977	0.26%
2022/04/01	0.2	33.02	120.2	32.94	33.00	-120	22,610	-0.53%	大賣/鉅額交易
2022/03/31	0.6	33.09	3	33.03	33.05	-2.4	22,363	-0.01%
2022/03/30	134.6	32.80	121.5	32.74	32.85	13.1	22,078	0.06%	大買/大賣/
2022/03/29	61.2	32.27	4	32.50	32.30	57.2	21,769	0.26%
2022/03/28	21.8	31.93	4.3	31.89	32.10	17.5	21,517	0.08%
2022/03/25	30.3	31.80	12	31.62	31.80	18.3	21,349	0.09%
2022/03/24	4.2	31.73	15.3	31.70	31.80	-11.1	21,255	-0.05%
2022/03/23	48.3	31.55	7.4	31.49	31.70	40.9	21,237	0.19%
2022/03/22	0.3	31.35	0.4	31.35	31.40	-0.1	20,979	0.00%
2022/03/21	0.2	31.15	5	31.15	31.15	-4.8	20,700	-0.02%
2022/03/18	2.1	31.15	3	31.20	31.05	-0.9	20,610	0.00%
2022/03/17	11.3	30.94	12.1	30.92	30.90	-0.8	20,246	0.00%
2022/03/16	0.3	30.40	6.4	30.43	30.50	-6	19,838	-0.03%
2022/03/15	5.8	30.01	102	29.98	30.10	-96.2	19,599	-0.49%	大賣/
2022/03/14	21.8	30.10	3.6	30.01	30.05	18.2	19,488	0.09%
2022/03/11	0.2	29.88	0	0.00	29.95	0.2	19,522	0.00%
2022/03/10	69.1	29.80	5.1	29.79	29.90	64	19,461	0.33%
2022/03/09	2.2	28.98	37.1	29.11	28.80	-35	19,237	-0.18%
2022/03/08	3.3	28.97	3	29.00	28.95	0.3	19,069	0.00%
2022/03/07	9.9	29.14	87	29.10	29.20	-77.1	18,755	-0.41%
2022/03/04	4	29.56	8	29.70	29.70	-4	18,877	-0.02%
2022/03/03	0	0.00	1.2	29.95	29.95	-1.2	18,961	-0.01%
2022/03/02	9.1	29.84	3	29.88	29.90	6.1	19,008	0.03%
2022/03/01	41.5	29.60	21	29.51	29.80	20.5	18,859	0.11%
2022/02/25	13.2	29.21	12.3	29.14	29.45	0.9	19,000	0.00%
2022/02/24	18.3	29.51	42.6	29.56	29.60	-24.3	18,467	-0.13%
2022/02/23	1.1	30.01	5	30.05	30.00	-3.9	18,052	-0.02%
2022/02/22	18.5	29.91	98	29.88	30.00	-79.5	18,132	-0.44%
2022/02/21	9.2	30.19	0	0.00	30.20	9.2	17,846	0.05%
2022/02/18	11.6	30.29	5	30.20	30.35	6.6	17,825	0.04%
2022/02/17	7.3	30.58	22	30.51	30.50	-14.7	17,913	-0.08%
2022/02/16	28.4	30.67	5.3	30.65	30.65	23.1	17,857	0.13%
2022/02/15	2.4	30.28	5	30.35	30.25	-2.6	17,736	-0.01%
2022/02/14	1.3	30.20	0	0.00	30.35	1.3	18,057	0.01%
2022/02/11	0.1	30.16	15	30.10	30.40	-14.9	18,304	-0.08%
2022/02/10	0.3	30.30	26.7	30.20	30.30	-26.4	18,248	-0.14%
2022/02/09	26.2	30.22	1.2	30.29	30.35	25	18,159	0.14%
2022/02/08	40.7	30.12	46	30.01	30.10	-5.3	17,802	-0.03%
2022/02/07	115.9	29.53	2.5	29.37	29.95	113.3	17,460	0.65%	大買/鉅額交易
2022/01/26	6.7	28.95	0	0.00	29.00	6.7	16,923	0.04%
2022/01/25	6.6	28.53	0	0.00	28.85	6.6	16,852	0.04%
2022/01/24	23	28.41	30.1	28.57	28.85	-7.1	16,611	-0.04%
2022/01/21	1.2	28.72	58	28.76	28.85	-56.8	16,652	-0.34%
2022/01/20	0.2	28.95	20	28.84	28.95	-19.8	16,580	-0.12%
2022/01/19	0.3	29.08	20.4	29.05	29.00	-20.1	16,539	-0.12%
2022/01/18	25.2	29.27	4.5	29.12	29.20	20.7	16,580	0.12%
2022/01/17	2.1	29.19	28.9	29.18	29.20	-26.8	16,515	-0.16%
2022/01/14	4.3	29.72	5	29.40	29.50	-0.7	16,375	0.00%
2022/01/13	0.3	29.66	20	29.64	29.90	-19.7	16,353	-0.12%
2022/01/12	83.3	29.34	16.1	29.38	29.40	67.1	16,038	0.42%
2022/01/11	5	28.99	15.7	29.01	29.30	-10.7	15,830	-0.07%
2022/01/10	2.6	28.87	3	28.87	28.95	-0.4	15,589	0.00%
2022/01/07	5.2	28.92	13	28.95	28.95	-7.8	15,599	-0.05%
2022/01/06	9.3	28.44	8	28.48	28.55	1.3	15,267	0.01%
2022/01/05	11.2	28.10	0	0.00	28.20	11.2	14,964	0.07%
2022/01/04	3.4	28.01	0	0.00	28.10	3.4	15,078	0.02%
2022/01/03	2.9	28.12	3.3	28.14	28.00	-0.4	15,109	0.00%
2021/12/30	2.2	28.07	3	28.10	28.05	-0.8	15,184	-0.01%
2021/12/29	1.1	28.00	3	28.05	28.05	-1.9	15,235	-0.01%
2021/12/28	0.2	28.00	1	27.90	28.00	-0.8	15,216	-0.01%
2021/12/27	3.1	27.93	1	27.95	27.95	2.1	15,232	0.01%
2021/12/24	2.4	27.93	1.5	27.95	27.95	0.9	15,526	0.01%
2021/12/23	2.2	27.88	0	0.00	27.90	2.2	15,713	0.01%
2021/12/21	0.3	27.95	3.6	27.85	27.95	-3.4	15,970	-0.02%
2021/12/20	0.9	27.90	0	0.00	27.80	0.9	16,105	0.01%
2021/12/17	2.3	27.88	8	27.95	28.00	-5.7	16,162	-0.04%
2021/12/16	1.4	27.77	11.6	27.75	27.85	-10.2	16,103	-0.06%
2021/12/15	18.4	27.70	1.2	27.76	27.70	17.2	16,649	0.10%
2021/12/14	2.3	27.69	1	27.65	27.75	1.3	17,018	0.01%
2021/12/13	1	27.95	1	27.95	27.85	0	17,039	0.00%
2021/12/10	1.5	27.95	1.5	27.95	27.95	0	16,974	0.00%
2021/12/09	2.1	27.90	40	28.00	28.00	-37.9	17,054	-0.22%
2021/12/08	5.3	28.00	15	28.00	28.00	-9.7	17,096	-0.06%
2021/12/07	2.3	27.86	45.9	27.90	28.00	-43.7	17,150	-0.25%
2021/12/06	2.4	27.77	1	27.85	27.90	1.4	17,161	0.01%
2021/12/03	0.7	27.80	0	0.00	27.85	0.7	17,375	0.00%
2021/12/02	0.6	27.53	3.4	27.54	27.70	-2.8	17,391	-0.02%
2021/12/01	5.4	27.31	15	27.51	27.55	-9.6	17,536	-0.05%
2021/11/30	8	27.27	1	27.30	26.95	7	17,713	0.04%
2021/11/29	15	27.25	0	0.00	27.20	15	17,555	0.09%
2021/11/26	2.6	27.61	10	27.65	27.60	-7.4	18,159	-0.04%
2021/11/25	2.4	27.84	3.3	27.81	27.90	-1	19,582	0.00%
2021/11/24	0.4	27.90	34	27.95	28.00	-33.6	20,638	-0.16%
2021/11/23	0.3	27.40	0	0.00	27.40	0.3	21,097	0.00%
2021/11/22	6.5	27.39	0	0.00	27.50	6.5	21,440	0.03%
2021/11/19	5.2	27.84	8	27.75	27.65	-2.8	21,606	-0.01%
2021/11/18	0.1	27.90	8.1	27.90	27.95	-8	22,181	-0.04%
2021/11/17	3.3	27.90	0	0.00	27.95	3.3	22,368	0.01%
2021/11/16	0.4	27.85	5.2	27.90	27.90	-4.9	22,525	-0.02%
2021/11/15	5.3	27.80	5.8	27.86	27.95	-0.5	22,819	0.00%
2021/11/12	0.6	27.59	15.5	27.63	27.60	-15	22,868	-0.07%
2021/11/11	2.7	27.44	124.2	27.65	27.75	-121.5	23,019	-0.53%	大賣/鉅額交易
2021/11/10	0.5	27.30	7	27.36	27.35	-6.5	22,766	-0.03%
2021/11/09	0.1	26.90	2	26.90	27.00	-1.9	22,490	-0.01%
2021/11/08	0.6	26.90	1.8	26.83	26.90	-1.2	22,524	-0.01%
2021/11/05	1.2	26.67	0	0.00	26.80	1.2	22,508	0.01%
2021/11/04	0.7	26.75	1	26.75	26.70	-0.3	22,650	0.00%
2021/11/03	0	0.00	0.1	26.70	26.70	-0.1	22,821	0.00%
2021/11/02	0.2	26.68	0	0.00	26.70	0.2	22,957	0.00%
2021/11/01	3.4	26.75	0	0.00	26.65	3.4	23,062	0.01%
2021/10/29	2.2	26.44	0	0.00	26.55	2.2	23,108	0.01%
2021/10/28	4.2	26.70	0	0.00	26.60	4.2	22,959	0.02%
2021/10/27	0.2	26.70	0.7	26.70	26.75	-0.6	23,112	0.00%
2021/10/26	2.9	26.58	0	0.00	26.65	2.9	23,197	0.01%
2021/10/25	1.3	26.37	0.5	26.40	26.35	0.8	23,185	0.00%
2021/10/22	2.1	26.40	9.2	26.46	26.45	-7.1	23,368	-0.03%
2021/10/21	5.1	26.45	9	26.48	26.50	-3.9	23,477	-0.02%
2021/10/20	0.6	26.30	0	0.00	26.30	0.6	23,426	0.00%
2021/10/19	0.3	26.25	3	26.20	26.25	-2.7	23,572	-0.01%
2021/10/18	0.5	26.25	5.7	26.20	26.20	-5.3	23,748	-0.02%
2021/10/15	0.5	26.20	10	26.20	26.20	-9.5	23,849	-0.04%
2021/10/14	0.2	26.20	0	0.00	26.10	0.2	23,979	0.00%
2021/10/13	0.4	26.15	0	0.00	26.15	0.4	24,116	0.00%
2021/10/12	5.5	26.06	32	26.05	26.15	-26.5	24,346	-0.11%
2021/10/08	2	26.00	0	0.00	26.00	2	24,156	0.01%
2021/10/07	6.5	26.23	0.9	26.21	26.25	5.6	24,320	0.02%
2021/10/06	4.4	25.93	2.6	26.02	26.05	1.8	24,491	0.01%
2021/10/05	3.1	25.92	22	25.90	25.90	-18.9	24,529	-0.08%
2021/10/04	6	26.02	3.3	26.00	26.00	2.7	24,580	0.01%
2021/10/01	8.4	26.04	28.6	26.06	26.10	-20.2	24,614	-0.08%
2021/09/30	0.1	26.30	13.3	26.17	26.30	-13.3	24,461	-0.05%
2021/09/29	5.5	26.21	6	26.15	26.35	-0.5	24,349	0.00%
2021/09/28	0.6	26.50	21	26.37	26.40	-20.4	24,262	-0.08%
2021/09/27	1	26.41	1.1	26.40	26.40	0	24,322	0.00%
2021/09/24	2.1	26.36	0	0.00	26.30	2.1	24,287	0.01%
2021/09/23	2.2	26.18	31	26.20	26.25	-28.8	24,375	-0.12%
2021/09/22	22.1	25.87	4	25.85	25.90	18.1	24,477	0.07%
2021/09/17	4	26.25	0	0.00	26.25	4	24,030	0.02%
2021/09/16	1.1	26.32	10	26.23	26.35	-8.9	23,797	-0.04%
2021/09/15	1.2	26.32	0	0.00	26.30	1.2	23,745	0.00%
2021/09/14	1	26.36	10	26.35	26.35	-9	23,843	-0.04%
2021/09/13	0.3	26.49	0	0.00	26.30	0.3	23,811	0.00%
2021/09/10	2	26.16	0.4	26.25	26.30	1.7	23,932	0.01%
2021/09/09	0	26.30	4	26.25	26.25	-4	24,207	-0.02%
2021/09/08	0.6	26.28	1	26.25	26.25	-0.4	24,179	0.00%
2021/09/07	4	26.19	3.6	26.21	26.25	0.4	24,088	0.00%
2021/09/06	0.2	26.31	2	26.20	26.25	-1.8	23,993	-0.01%
2021/09/03	2	26.23	0	0.00	26.30	2	23,818	0.01%
2021/09/02	4	26.08	2	26.10	26.25	2	23,598	0.01%
2021/09/01	32.1	26.11	2	26.05	26.05	30.1	23,230	0.13%
2021/08/31	122.5	26.15	14	26.11	26.60	108.5	22,507	0.48%	大買/鉅額交易
2021/08/30	134.4	27.82	2.8	27.81	27.85	131.7	20,942	0.63%	大買/鉅額交易
2021/08/27	51.2	27.45	17.8	27.46	27.70	33.4	19,846	0.17%
2021/08/26	7.2	27.31	2.3	27.30	27.40	4.9	19,041	0.03%
2021/08/25	6.5	27.34	6.1	27.32	27.35	0.4	18,798	0.00%
2021/08/24	1.5	27.04	29	27.17	27.30	-27.5	18,566	-0.15%
2021/08/23	6.1	26.93	4	26.90	26.90	2.1	17,996	0.01%
2021/08/20	4	26.85	0	0.00	26.85	4	17,928	0.02%
2021/08/19	4	26.89	1	26.90	26.95	3	18,302	0.02%
2021/08/18	6.4	26.92	6	26.93	27.00	0.4	17,916	0.00%
2021/08/17	0.4	26.99	18.5	26.72	26.95	-18	17,749	-0.10%
2021/08/16	0.3	26.85	9	26.66	26.70	-8.7	17,505	-0.05%
2021/08/13	1.4	26.87	6	26.87	26.95	-4.6	17,345	-0.03%
2021/08/12	0.2	26.95	0	0.00	27.00	0.2	17,308	0.00%
2021/08/11	11.4	26.95	6	26.98	27.00	5.4	17,244	0.03%
2021/08/10	2.8	26.93	2	26.95	27.00	0.8	17,443	0.00%
2021/08/09	0.3	26.95	0.1	26.85	26.90	0.2	18,082	0.00%
2021/08/06	0.4	26.90	2.3	26.85	26.85	-1.9	18,103	-0.01%
2021/08/05	0.3	26.91	2	26.90	26.90	-1.7	18,629	-0.01%
2021/08/04	2	26.90	1	26.95	26.90	1	20,131	0.00%
2021/08/03	1.1	26.86	2.2	26.86	26.95	-1.1	20,465	-0.01%
2021/08/02	2.1	26.90	6	26.88	26.90	-3.9	20,712	-0.02%
2021/07/30	5	26.60	1	26.50	26.50	4	20,574	0.02%
2021/07/29	1.5	26.53	0	0.00	26.60	1.5	20,545	0.01%
2021/07/28	8.2	26.31	5	26.50	26.50	3.2	20,655	0.02%
2021/07/27	1.3	26.46	2	26.55	26.50	-0.7	21,197	0.00%
2021/07/26	3.6	26.53	1	26.55	26.50	2.6	21,430	0.01%
2021/07/23	2.9	26.51	5	26.50	26.60	-2.1	21,524	-0.01%
2021/07/22	1.4	26.41	37	26.39	26.45	-35.6	21,421	-0.17%
2021/07/21	2.3	26.35	3	26.35	26.35	-0.7	21,320	0.00%
2021/07/20	0.4	26.44	13	26.32	26.40	-12.6	21,381	-0.06%
2021/07/19	13	26.40	5	26.35	26.40	8	21,433	0.04%
2021/07/16	12.2	26.38	30	26.28	26.50	-17.8	21,724	-0.08%
2021/07/15	20.4	26.33	10	26.35	26.35	10.4	21,674	0.05%
2021/07/14	20.5	26.23	1.2	26.29	26.30	19.3	21,797	0.09%
2021/07/13	21.4	26.25	46.7	26.21	26.25	-25.2	21,942	-0.12%
2021/07/12	5.7	26.25	2	26.30	26.25	3.7	22,083	0.02%
2021/07/09	20.2	26.10	14	26.05	26.20	6.2	22,478	0.03%
2021/07/08	65.2	26.13	0	0.00	26.20	65.2	22,743	0.29%
2021/07/07	3	26.08	1	26.10	26.15	2	22,891	0.01%
2021/07/06	0.3	26.15	3	26.15	26.15	-2.7	23,074	-0.01%
2021/07/05	10.1	26.00	1	26.00	26.05	9.1	23,161	0.04%
2021/07/02	0	0.00	2	26.00	26.00	-2	23,201	-0.01%
2021/07/01	8	26.06	0	0.00	26.00	8	23,204	0.03%
2021/06/30	7.3	26.24	20	26.28	26.30	-12.7	23,240	-0.05%
2021/06/29	3.4	26.08	0	0.00	26.15	3.4	23,187	0.01%
2021/06/28	0.8	26.25	1	26.25	26.25	-0.2	23,308	0.00%
2021/06/25	15.2	26.15	8.1	26.06	26.15	7.1	23,499	0.03%
2021/06/24	7.3	25.90	67	25.95	25.95	-59.7	23,579	-0.25%
2021/06/23	10.3	25.78	3	25.78	25.90	7.3	23,683	0.03%
2021/06/22	3.1	25.44	0	0.00	25.40	3.1	23,735	0.01%
2021/06/21	1.6	25.55	30	25.48	25.45	-28.4	23,739	-0.12%
2021/06/18	14	25.51	20	25.55	25.50	-6	23,754	-0.03%
2021/06/17	0.1	25.70	5	25.65	25.65	-4.9	23,584	-0.02%
2021/06/16	2.4	25.66	0	0.00	25.60	2.4	23,962	0.01%
2021/06/15	6.6	25.71	0	0.00	25.75	6.6	23,927	0.03%
2021/06/11	20	25.80	0.3	25.85	25.80	19.7	24,103	0.08%
2021/06/10	0.7	25.87	0	0.00	25.85	0.7	24,358	0.00%
2021/06/09	28.1	25.76	0	0.00	25.70	28.1	24,614	0.11%
2021/06/08	5.2	25.78	1	25.85	25.95	4.2	24,734	0.02%
2021/06/07	10.3	25.81	0	0.00	25.90	10.3	25,064	0.04%
2021/06/04	0.2	25.90	0	0.00	25.95	0.2	25,575	0.00%
2021/06/03	12.1	25.91	1	25.95	25.95	11.1	26,131	0.04%
2021/06/02	3.3	25.91	10.1	26.00	26.00	-6.7	26,310	-0.03%
2021/06/01	0	25.95	11.3	25.67	25.90	-11.3	26,357	-0.04%
2021/05/31	1.6	25.47	6	25.61	25.55	-4.4	26,612	-0.02%
2021/05/28	13.5	25.38	8.3	25.48	25.40	5.2	26,718	0.02%
2021/05/27	10.1	25.35	30	25.45	25.30	-19.9	26,841	-0.07%
2021/05/26	0.3	25.60	0	0.00	25.55	0.3	27,010	0.00%
2021/05/25	1.2	25.41	11.1	25.44	25.40	-10	27,379	-0.04%
2021/05/24	2	25.30	0	0.00	25.25	2	27,482	0.01%
2021/05/21	1.2	25.37	0	0.00	25.45	1.2	27,796	0.00%
2021/05/20	6.2	25.17	11	25.28	25.25	-4.8	27,902	-0.02%
2021/05/19	7	25.40	0.7	25.57	25.40	6.3	27,954	0.02%
2021/05/18	21.1	25.54	4.6	25.56	25.60	16.5	28,091	0.06%
2021/05/17	42.9	24.93	9.5	24.90	24.95	33.4	28,481	0.12%
2021/05/14	1.2	25.48	0	0.00	25.55	1.2	27,862	0.00%
2021/05/13	6.2	25.22	5.7	25.11	25.35	0.5	27,860	0.00%
2021/05/12	47.6	25.42	162.8	25.26	25.40	-115.2	27,438	-0.42%	大賣/鉅額交易
2021/05/11	68.1	26.34	8	26.60	26.25	60.1	26,033	0.23%
2021/05/10	18	26.80	23	26.79	26.80	-5	25,839	-0.02%
2021/05/07	22.7	26.67	12	26.61	26.65	10.7	26,540	0.04%
2021/05/06	0.6	26.60	6.1	26.47	26.60	-5.5	26,979	-0.02%
2021/05/05	2.1	26.38	11.9	26.17	26.30	-9.9	27,096	-0.04%
2021/05/04	14.5	26.27	160.2	26.14	26.25	-145.7	27,266	-0.53%	大賣/鉅額交易
2021/05/03	3.1	26.65	10	26.65	26.60	-6.9	26,904	-0.03%
2021/04/29	9.4	26.81	0	0.00	26.95	9.4	27,035	0.03%
2021/04/28	0.7	26.95	11.1	26.85	26.95	-10.4	27,148	-0.04%
2021/04/27	2.2	26.89	0	0.00	27.00	2.2	27,701	0.01%
2021/04/26	6.1	26.94	4	26.95	27.00	2.1	27,763	0.01%
2021/04/23	1.3	26.67	7.5	26.66	26.80	-6.2	27,879	-0.02%
2021/04/22	9.4	26.87	33	26.87	26.85	-23.6	27,868	-0.08%
2021/04/21	5.1	27.01	4.5	27.05	27.00	0.6	27,647	0.00%
2021/04/20	16.4	27.17	0	0.00	27.20	16.4	27,540	0.06%
2021/04/19	22.3	27.09	14	27.13	27.25	8.3	27,496	0.03%
2021/04/16	18	26.78	3	26.88	26.95	15	27,294	0.05%
2021/04/15	12.9	26.68	20.1	26.76	26.90	-7.2	27,286	-0.03%
2021/04/14	1.3	26.28	11	26.31	26.35	-9.7	26,924	-0.04%
2021/04/13	0.2	26.25	8	26.23	26.25	-7.8	26,728	-0.03%
2021/04/12	9.7	26.12	28.1	26.14	26.20	-18.4	26,557	-0.07%
2021/04/09	10.4	26.18	5	26.15	26.15	5.4	26,466	0.02%
2021/04/08	8.3	26.11	3	26.20	26.20	5.3	26,487	0.02%
2021/04/07	11.1	26.10	150.2	26.10	26.15	-139.1	26,720	-0.52%	大賣/鉅額交易
2021/04/06	0.7	26.20	5	26.10	26.10	-4.3	26,731	-0.02%
2021/04/01	0.5	26.13	3	26.07	26.10	-2.6	26,703	-0.01%
2021/03/31	4.2	26.13	0	0.00	26.10	4.2	26,666	0.02%
2021/03/30	1.4	26.13	0	0.00	26.20	1.4	26,416	0.01%
2021/03/29	5.8	26.20	0	0.00	26.20	5.8	26,210	0.02%
2021/03/26	1.9	26.12	0	0.00	26.20	1.9	26,057	0.01%
2021/03/25	2.2	26.10	7.2	26.04	26.05	-5	25,970	-0.02%
2021/03/24	10.2	26.00	21	25.95	26.00	-10.8	25,933	-0.04%
2021/03/23	9.5	25.92	18	26.01	25.90	-8.5	26,008	-0.03%
2021/03/22	6.8	25.93	0.3	25.95	25.95	6.6	25,951	0.03%
2021/03/19	11.2	25.92	21	25.95	26.05	-9.8	26,046	-0.04%
2021/03/18	24.2	26.09	9	26.07	26.10	15.2	25,737	0.06%
2021/03/17	14.2	26.08	2	26.10	26.00	12.2	25,731	0.05%
2021/03/16	21.2	26.15	2.1	26.15	26.20	19.1	25,656	0.07%
2021/03/15	23.2	25.98	13	26.04	26.10	10.2	25,622	0.04%
2021/03/12	7	25.86	8	25.91	25.95	-1	25,843	0.00%
2021/03/11	5.1	26.05	21.2	26.09	25.90	-16.1	25,925	-0.06%
2021/03/10	58.1	26.03	133.1	25.92	26.00	-75	25,775	-0.29%	大賣/
2021/03/09	6.7	25.42	1	25.65	25.70	5.7	25,339	0.02%
2021/03/08	5.6	25.21	20	25.23	25.15	-14.4	25,064	-0.06%
2021/03/05	4	24.98	30	24.95	25.05	-26	25,058	-0.10%
2021/03/04	13	25.17	0.1	25.10	25.10	12.9	25,593	0.05%
2021/03/03	7.9	25.22	18	25.31	25.25	-10.1	25,461	-0.04%
2021/03/02	11.2	25.26	3.1	25.48	25.15	8.1	25,283	0.03%
2021/02/26	51.3	25.35	40.2	25.52	25.25	11	25,295	0.04%
2021/02/25	20	25.45	0	0.00	25.75	20	24,685	0.08%
2021/02/24	35.5	25.45	51	25.35	25.35	-15.5	24,484	-0.06%
2021/02/23	21.3	24.93	13.4	25.18	25.25	7.9	24,729	0.03%
2021/02/22	5.5	25.00	5	24.95	24.85	0.5	24,809	0.00%
2021/02/19	3.4	24.84	3.2	24.91	24.90	0.1	25,091	0.00%
2021/02/18	30.5	24.93	46	24.95	24.90	-15.5	25,108	-0.06%
2021/02/17	53.9	24.52	69	24.77	24.70	-15.1	25,169	-0.06%
2021/02/05	11	24.05	2	24.08	24.10	9	24,668	0.04%
2021/02/04	2.2	23.96	1.5	24.09	24.00	0.7	24,738	0.00%
2021/02/03	27.1	24.02	0	0.00	23.95	27.1	25,528	0.11%
2021/02/02	5.2	24.00	0	0.00	24.10	5.2	25,657	0.02%
2021/02/01	7	23.83	4	23.73	23.90	3	25,792	0.01%
2021/01/29	45.2	23.81	0.4	24.05	23.60	44.8	25,749	0.17%
2021/01/28	30.2	24.00	1.2	24.08	24.00	29	24,919	0.12%
2021/01/27	4.3	24.29	0	0.00	24.20	4.3	24,495	0.02%
2021/01/26	16.1	24.09	2	24.18	24.10	14.1	24,330	0.06%
2021/01/25	30	24.20	2	24.15	24.25	28	24,011	0.12%
2021/01/22	19	24.32	32.5	24.35	24.30	-13.5	24,061	-0.06%
2021/01/21	21.5	24.55	4	24.54	24.50	17.5	23,998	0.07%
2021/01/20	21.2	24.67	1	24.65	24.55	20.2	23,734	0.09%
2021/01/19	11	24.89	26	24.86	24.90	-15	23,204	-0.06%
2021/01/18	3.3	24.88	0	0.00	24.90	3.3	23,246	0.01%
2021/01/15	17.6	25.14	0	0.00	25.00	17.6	23,093	0.08%
2021/01/14	20.2	25.23	0	0.00	25.20	20.2	23,056	0.09%
2021/01/13	13.8	25.31	50	25.30	25.30	-36.2	23,141	-0.16%
2021/01/12	11	25.21	20	25.33	25.30	-9	23,295	-0.04%
2021/01/11	5	25.43	1	25.50	25.50	4	23,462	0.02%
2021/01/08	1.6	25.25	6	25.38	25.50	-4.4	23,573	-0.02%
2021/01/07	21.4	25.21	5.4	25.17	25.20	16	23,465	0.07%
2021/01/06	23.4	25.13	6	25.20	25.20	17.4	23,392	0.07%
2021/01/05	11.2	25.20	1.1	25.26	25.30	10.2	23,250	0.04%
2021/01/04	10.3	25.35	4.2	25.37	25.35	6.1	23,389	0.03%
2020/12/31	22	25.44	5.2	25.50	25.55	16.8	23,478	0.07%
2020/12/30	16.4	25.34	40	25.42	25.70	-23.6	23,358	-0.10%
2020/12/29	2.8	24.96	0.8	25.00	25.00	2	23,076	0.01%
2020/12/28	30.8	24.95	0.7	25.00	24.95	30.1	23,218	0.13%
2020/12/25	2	25.03	0.1	25.05	25.00	1.9	23,198	0.01%
2020/12/24	4.4	25.00	51	25.00	24.95	-46.6	23,221	-0.20%
2020/12/23	1.3	25.01	3	25.02	24.95	-1.7	23,360	-0.01%
2020/12/22	0	25.10	0	0.00	25.00	0	23,614	0.00%
2020/12/21	12.2	25.20	3.3	25.13	25.30	8.8	24,413	0.04%
2020/12/18	5	25.30	3.8	25.33	25.15	1.3	24,630	0.01%
2020/12/17	3.4	25.25	4.3	25.26	25.30	-0.9	25,044	0.00%
2020/12/16	1.9	25.22	20.2	25.16	25.25	-18.3	25,276	-0.07%
2020/12/15	12.8	24.89	13.5	24.88	24.85	-0.7	25,416	0.00%
2020/12/14	8.4	25.01	0	0.00	25.00	8.4	25,176	0.03%
2020/12/11	0.1	25.15	0	0.00	25.10	0.1	25,001	0.00%
2020/12/10	4.4	25.08	0	0.00	25.00	4.4	24,867	0.02%
2020/12/09	8.3	25.05	4	25.04	25.10	4.3	24,773	0.02%
2020/12/08	10.1	25.00	104.4	24.94	25.05	-94.3	24,550	-0.38%	大賣/
2020/12/07	15	25.21	2	25.25	25.15	13	24,111	0.05%
2020/12/04	14.3	25.30	1	25.30	25.40	13.3	24,198	0.05%
2020/12/03	3.1	25.21	0	0.00	25.25	3.1	24,136	0.01%
2020/12/02	5.8	25.17	1	25.20	25.30	4.8	24,269	0.02%
2020/12/01	112.4	25.20	7	25.20	25.30	105.4	24,275	0.43%	大買/鉅額交易
2020/11/30	20	25.31	2	25.45	25.15	18	24,224	0.07%
2020/11/27	3.2	25.41	10	25.45	25.45	-6.8	24,017	-0.03%
2020/11/26	1.2	25.56	0.9	25.50	25.55	0.3	24,056	0.00%
2020/11/25	21.1	25.57	6	25.70	25.40	15.1	24,236	0.06%
2020/11/24	0.7	25.74	10.2	25.65	25.75	-9.5	24,014	-0.04%
2020/11/23	5	25.59	2	25.60	25.60	3	23,973	0.01%
2020/11/20	8.7	25.41	6	25.46	25.35	2.7	23,919	0.01%
2020/11/19	18.3	25.52	2	25.48	25.65	16.3	23,463	0.07%
2020/11/18	6.4	25.86	5	25.95	25.85	1.4	23,071	0.01%
2020/11/17	1.4	25.99	3	26.00	26.10	-1.7	22,736	-0.01%
2020/11/16	23.6	26.18	12	26.03	26.15	11.6	23,108	0.05%
2020/11/13	6.2	26.02	0.3	26.05	26.10	5.9	23,188	0.03%
2020/11/12	6.1	26.13	11	26.11	26.15	-4.9	23,264	-0.02%
2020/11/11	56.3	26.19	15	26.25	26.50	41.3	23,204	0.18%
2020/11/10	9.7	25.79	3	25.75	25.80	6.7	22,260	0.03%
2020/11/09	5	25.37	5	25.45	25.45	0	21,970	0.00%
2020/11/06	1	25.10	12.1	25.13	25.30	-11.1	21,709	-0.05%
2020/11/05	0.4	25.10	1	25.00	25.05	-0.6	21,637	0.00%
2020/11/04	2.7	24.88	0	0.00	24.85	2.7	21,638	0.01%
2020/11/03	28.4	24.75	1	24.80	24.90	27.4	21,556	0.13%
2020/11/02	10.6	24.32	33	24.30	24.60	-22.4	21,661	-0.10%
2020/10/30	5.6	24.30	4	24.33	24.30	1.6	21,827	0.01%
2020/10/29	18.5	24.43	0	0.00	24.35	18.5	21,638	0.09%
2020/10/28	4.4	24.69	0.5	24.80	24.70	3.9	21,705	0.02%
2020/10/27	3.2	24.76	1.1	24.81	24.75	2.1	21,812	0.01%
2020/10/26	5	24.80	6.3	24.96	24.95	-1.3	22,009	-0.01%
2020/10/23	8	24.76	0	0.00	24.75	8	22,506	0.04%
2020/10/22	3.1	24.56	0	0.00	24.80	3.1	25,008	0.01%
2020/10/21	29.2	24.60	8	24.55	24.50	21.2	26,046	0.08%
2020/10/20	8.8	24.59	6.2	24.58	24.70	2.5	26,460	0.01%
2020/10/19	11.4	24.80	2	24.80	24.75	9.4	26,540	0.04%
2020/10/16	23	24.93	6	24.94	24.90	17	26,756	0.06%
2020/10/15	12	25.00	48.1	24.94	25.05	-36.1	26,830	-0.13%
2020/10/14	12.9	25.13	0	0.00	25.15	12.9	26,846	0.05%
2020/10/13	4	25.15	0	0.00	25.15	4	27,029	0.01%
2020/10/12	3.8	25.26	35	25.12	25.35	-31.2	27,217	-0.11%
2020/10/08	10.1	25.34	42	25.38	25.35	-31.9	27,219	-0.12%
2020/10/07	6	25.66	0	0.00	25.60	6	27,207	0.02%
2020/10/06	0.4	25.85	0	0.00	25.75	0.4	27,617	0.00%
2020/10/05	14.2	25.55	3	25.45	25.45	11.2	27,813	0.04%
2020/09/30	18	25.79	0	0.00	25.60	18	27,790	0.06%
2020/09/29	1	25.80	14	25.89	25.80	-13	27,958	-0.05%
2020/09/28	9.9	25.81	7.2	25.73	25.90	2.7	28,192	0.01%
2020/09/25	10	25.36	7	25.34	25.30	3	28,384	0.01%
2020/09/24	73	24.94	5.3	24.95	24.90	67.6	28,287	0.24%
2020/09/23	54.2	25.57	0	0.00	25.55	54.2	27,546	0.20%
2020/09/22	13.3	25.65	120	25.64	25.60	-106.7	27,331	-0.39%	大賣/鉅額交易
2020/09/21	20.1	26.08	0	0.00	26.05	20.1	27,043	0.07%
2020/09/18	5.2	26.47	0	0.00	26.40	5.2	26,918	0.02%
2020/09/17	6.3	26.52	1	26.50	26.60	5.3	26,755	0.02%
2020/09/16	6.4	26.65	0	0.00	26.70	6.4	26,831	0.02%
2020/09/15	6.5	26.57	2	26.55	26.60	4.5	26,935	0.02%
2020/09/14	2.7	26.61	1	26.70	26.60	1.7	27,256	0.01%
2020/09/11	12.2	26.60	7.1	26.62	26.70	5.1	27,304	0.02%
2020/09/10	6.3	26.64	0	0.00	26.70	6.3	27,557	0.02%
2020/09/09	20.5	26.41	22	26.38	26.60	-1.5	27,873	-0.01%
2020/09/08	2.1	26.56	1	26.60	26.60	1.1	27,947	0.00%
2020/09/07	22.5	26.62	10.2	26.52	26.70	12.4	28,718	0.04%
2020/09/04	11.3	26.69	24.5	26.71	26.65	-13.2	29,062	-0.05%
2020/09/03	20.1	26.84	1.2	26.78	26.85	18.9	29,103	0.06%
2020/09/02	15	26.89	14	26.81	26.90	1	29,261	0.00%
2020/09/01	17.3	27.05	2	27.05	27.20	15.3	29,059	0.05%
2020/08/31	6.3	27.12	15	27.25	27.20	-8.7	29,157	-0.03%
2020/08/28	50.4	27.18	10.3	27.20	27.20	40.1	29,474	0.14%
2020/08/27	13.3	27.23	0	0.00	27.20	13.3	29,939	0.04%
2020/08/26	8.4	27.28	14.6	27.32	27.35	-6.3	30,396	-0.02%
2020/08/25	9	27.31	0	0.00	27.25	9	30,506	0.03%
2020/08/24	7	27.09	0	0.00	27.05	7	31,756	0.02%
2020/08/21	5.7	27.26	2	27.38	27.40	3.7	32,195	0.01%
2020/08/20	34.8	27.18	26.1	27.07	27.05	8.7	32,276	0.03%
2020/08/19	5	27.70	5	27.90	27.55	0	32,031	0.00%
2020/08/18	7.2	27.25	6.8	27.21	27.50	0.4	31,835	0.00%
2020/08/17	1	27.20	0	0.00	27.10	1	32,140	0.00%
2020/08/14	7.1	26.91	0	0.00	26.95	7.1	32,209	0.02%
2020/08/13	0.3	27.10	0	0.00	27.00	0.3	32,374	0.00%
2020/08/12	2.3	26.85	2	26.80	26.85	0.3	32,598	0.00%
2020/08/11	4.1	26.89	0	0.00	26.85	4.1	32,816	0.01%
2020/08/10	4	26.86	0	0.00	26.85	4	32,858	0.01%
2020/08/07	6	26.96	0	0.00	26.90	6	32,913	0.02%
2020/08/06	8.1	26.95	98	26.97	27.00	-89.9	33,007	-0.27%
2020/08/05	6	26.97	5	26.94	26.90	1	33,092	0.00%
2020/08/04	21.3	26.96	0	0.00	27.10	21.3	33,189	0.06%
2020/08/03	18.1	26.90	2	27.00	26.80	16.1	33,177	0.05%
2020/07/31	11	27.15	10	27.10	27.10	1	32,897	0.00%
2020/07/30	27.3	27.22	0	0.00	27.25	27.3	32,868	0.08%
2020/07/29	31	27.28	55	27.41	27.20	-24	32,705	-0.07%
2020/07/28	189	26.64	34	26.56	26.95	155	32,413	0.48%	大買/鉅額交易
2020/07/27	86.5	28.98	20.8	28.95	28.95	65.6	30,383	0.22%
2020/07/24	110.2	29.05	54	28.95	28.95	56.2	29,551	0.19%	大買/
2020/07/23	13.2	29.08	5	29.10	29.10	8.2	29,042	0.03%
2020/07/22	19.2	29.06	49	29.01	29.20	-29.8	28,988	-0.10%
2020/07/21	42.8	29.26	1	29.30	29.25	41.8	28,612	0.15%
2020/07/20	25.6	29.27	6.2	29.19	29.25	19.4	28,624	0.07%
2020/07/17	1.3	29.19	6	29.15	29.15	-4.7	28,770	-0.02%
2020/07/16	0.7	29.00	19	28.94	28.95	-18.3	29,162	-0.06%
2020/07/15	8.9	28.89	30	28.90	28.85	-21.2	29,174	-0.07%
2020/07/14	32	28.86	0	0.00	28.80	32	29,484	0.11%
2020/07/13	29.1	28.60	6	28.73	28.80	23.1	29,705	0.08%
2020/07/10	11.7	28.20	3	28.17	28.30	8.7	29,897	0.03%
2020/07/09	3.4	28.33	7	28.33	28.30	-3.6	30,300	-0.01%
2020/07/08	55.2	28.39	18.4	28.38	28.45	36.9	30,544	0.12%
2020/07/07	3.1	28.11	54	28.31	28.30	-50.9	30,728	-0.17%
2020/07/06	7.6	28.33	11	28.32	28.40	-3.4	31,080	-0.01%
2020/07/03	3.1	28.07	29	28.10	28.10	-25.9	31,273	-0.08%
2020/07/02	5	28.00	0	0.00	28.05	5	31,621	0.02%
2020/07/01	10.2	27.96	8	27.90	28.00	2.2	32,269	0.01%
2020/06/30	4.5	27.80	1	27.80	27.80	3.5	32,596	0.01%
2020/06/29	15.1	27.76	92	27.69	27.80	-76.9	32,870	-0.23%
2020/06/24	2.2	27.95	40	27.91	27.95	-37.8	33,276	-0.11%
2020/06/23	4	27.93	4.3	27.88	27.95	-0.3	34,143	0.00%
2020/06/22	4.4	27.78	0	0.00	27.80	4.4	34,936	0.01%
2020/06/19	15	27.92	0	0.00	27.80	15	36,670	0.04%
2020/06/18	12.2	27.99	0	0.00	28.00	12.2	37,548	0.03%
2020/06/17	2.8	28.01	0	0.00	28.05	2.8	38,448	0.01%
2020/06/16	96.2	28.00	5	28.12	28.05	91.2	41,134	0.22%
2020/06/15	10.8	27.59	55	27.70	27.50	-44.2	44,287	-0.10%
2020/06/12	129	27.60	196	27.45	27.65	-67	46,443	-0.14%	大買/大賣/
2020/06/11	167.2	28.40	8	28.38	28.00	159.2	48,087	0.33%	大買/鉅額交易
2020/06/10	9.4	28.18	2.5	28.29	28.35	6.9	48,827	0.01%
2020/06/09	1.2	28.08	9	28.10	28.20	-7.8	50,493	-0.02%
2020/06/08	3.6	28.05	0	0.00	28.10	3.6	52,153	0.01%
2020/06/05	2.4	28.04	0.7	28.10	28.00	1.7	52,394	0.00%
2020/06/04	16.1	27.95	8	28.28	28.10	8.1	52,914	0.02%
2020/06/03	45.6	27.95	21.1	28.07	28.20	24.5	53,442	0.05%
2020/06/02	30	27.29	23	27.33	27.55	7	53,144	0.01%
2020/06/01	1.9	27.02	58.2	27.05	27.05	-56.4	52,883	-0.11%
2020/05/29	7	26.68	9	26.88	26.65	-2	52,809	0.00%
2020/05/28	17	26.83	3	26.85	26.80	14	51,720	0.03%
2020/05/27	23.5	26.91	0	0.00	26.95	23.5	51,943	0.05%
2020/05/26	16.5	27.00	1	27.10	26.90	15.5	52,311	0.03%
2020/05/25	13	26.62	0	0.00	26.85	13	52,400	0.02%
2020/05/22	9.1	26.82	2	26.90	26.75	7.1	52,542	0.01%
2020/05/21	4.1	26.99	23	27.04	27.00	-18.9	52,286	-0.04%
2020/05/20	7.3	27.03	3	26.97	27.00	4.3	52,172	0.01%
2020/05/19	0.8	27.00	45.7	27.01	26.90	-44.9	52,337	-0.09%
2020/05/18	42.1	26.83	55.6	26.92	26.80	-13.5	52,591	-0.03%
2020/05/15	2.7	26.96	1	27.00	26.95	1.7	52,388	0.00%
2020/05/14	24	27.00	50	26.90	26.90	-26	52,322	-0.05%
2020/05/13	4.1	27.04	3	27.02	27.15	1.1	52,245	0.00%
2020/05/12	21.2	26.91	76	26.90	26.85	-54.8	52,304	-0.10%
2020/05/11	6.5	27.14	9.1	27.12	27.05	-2.6	52,086	0.00%
2020/05/08	15.7	26.83	2	26.88	26.85	13.7	51,777	0.03%
2020/05/07	51	26.90	0	0.00	26.80	51	51,779	0.10%
2020/05/06	14.2	26.72	1	26.80	26.85	13.2	51,838	0.03%
2020/05/05	50.1	27.07	4	26.85	26.85	46.1	51,890	0.09%
2020/05/04	6.3	26.81	141	26.72	26.80	-134.7	52,065	-0.26%	大賣/鉅額交易
2020/04/30	13.5	27.17	12	27.26	27.30	1.5	51,954	0.00%
2020/04/29	74.1	26.84	3	26.80	26.75	71.1	51,951	0.14%
2020/04/28	70	26.41	8	26.29	26.40	62	52,197	0.12%
2020/04/27	102.5	26.04	20	25.99	26.20	82.5	53,523	0.15%	大買/
2020/04/24	3.6	25.70	0	0.00	25.70	3.6	53,499	0.01%
2020/04/23	6	25.35	8	25.72	25.50	-2	53,577	0.00%
2020/04/22	22	25.25	81	25.04	25.35	-59	53,322	-0.11%
2020/04/21	6.3	25.68	131	25.85	25.60	-124.7	53,060	-0.23%	大賣/鉅額交易
2020/04/20	14.3	26.14	81	26.10	26.20	-66.7	52,741	-0.13%
2020/04/17	15	26.52	7	26.69	26.30	8	52,728	0.02%
2020/04/16	10.3	26.50	10	26.39	26.40	0.3	52,423	0.00%
2020/04/15	164	26.47	1	26.55	26.65	163	52,003	0.31%	大買/鉅額交易
2020/04/14	95.6	26.10	18	25.88	26.05	77.6	51,453	0.15%
2020/04/13	9.2	25.63	2	25.50	25.50	7.2	50,789	0.01%
2020/04/10	17.1	25.81	86	25.76	25.85	-68.9	50,395	-0.14%
2020/04/09	106	25.45	103	25.50	25.50	3	50,027	0.01%	大買/大賣/
2020/04/08	53.7	24.96	7	24.78	25.00	46.7	49,387	0.09%
2020/04/07	67.4	24.54	13	24.45	24.60	54.4	48,829	0.11%
2020/04/06	4.2	24.04	70	23.82	24.25	-65.8	48,303	-0.14%
2020/04/01	6.2	24.29	8	24.20	24.25	-1.8	47,488	0.00%
2020/03/31	65.1	24.53	35	24.50	24.25	30.1	47,045	0.06%
2020/03/30	34.6	23.95	69	23.62	24.10	-34.4	46,440	-0.07%
2020/03/27	19	24.58	104	24.37	24.20	-85	45,793	-0.19%	大賣/
2020/03/26	105.3	24.08	105	23.68	24.10	0.3	44,854	0.00%	大買/大賣/
2020/03/25	89.3	24.42	52	24.25	24.20	37.3	44,137	0.08%
2020/03/24	147.5	22.85	37	22.66	22.55	110.5	42,342	0.26%	大買/鉅額交易
2020/03/23	15	21.17	37	20.93	21.20	-22	41,251	-0.05%
2020/03/20	197.6	21.20	31	21.38	22.00	166.6	40,385	0.41%	大買/鉅額交易
2020/03/19	181.3	20.27	80	20.08	20.00	101.3	37,521	0.27%	大買/鉅額交易
2020/03/18	164.2	22.69	18	22.98	22.20	146.2	34,172	0.43%	大買/鉅額交易
2020/03/17	117.5	23.79	35	23.95	23.55	82.5	31,722	0.26%	大買/
2020/03/16	116.6	25.63	352	25.71	25.20	-235.4	29,142	-0.81%	大買/大賣/鉅額交易
2020/03/13	62.7	25.48	327	25.30	26.50	-264.3	27,814	-0.95%	大賣/鉅額交易
2020/03/12	66.1	27.12	37	26.95	27.05	29.1	25,814	0.11%
2020/03/11	24.3	27.96	3	28.00	27.80	21.3	23,779	0.09%
2020/03/10	27.9	27.78	3	27.83	28.00	24.9	23,290	0.11%
2020/03/09	29.2	28.32	26	28.42	28.15	3.2	22,550	0.01%
2020/03/06	2.4	29.08	4	29.20	29.10	-1.6	21,517	-0.01%
2020/03/05	0.4	29.50	12	29.26	29.50	-11.6	21,338	-0.05%
2020/03/04	10.7	28.77	8	28.84	29.00	2.7	21,176	0.01%
2020/03/03	5	28.96	0	0.00	28.80	5	20,984	0.02%
2020/03/02	27.1	28.67	16	28.69	28.65	11.1	20,932	0.05%
2020/02/27	10.5	29.15	12	29.16	29.05	-1.5	20,703	-0.01%
2020/02/26	21	29.36	2	29.38	29.30	19	20,238	0.09%
2020/02/25	9.4	29.45	26	29.50	29.55	-16.6	19,898	-0.08%
2020/02/24	17.5	29.64	2	29.58	29.50	15.5	19,823	0.08%
2020/02/21	9.3	29.96	0	0.00	29.85	9.3	19,619	0.05%
2020/02/20	16.3	30.02	9	30.16	30.00	7.3	19,522	0.04%
2020/02/19	3.8	29.77	30	29.79	29.85	-26.2	19,144	-0.14%
2020/02/18	3.2	29.01	0	0.00	29.10	3.2	18,671	0.02%
2020/02/17	12.1	28.84	5	29.00	29.00	7.1	18,647	0.04%
2020/02/14	6	28.91	0	0.00	28.90	6	18,642	0.03%
2020/02/13	1.1	29.00	10	29.00	29.00	-8.9	18,620	-0.05%
2020/02/12	0.3	28.85	119	28.85	28.75	-118.7	18,683	-0.64%	大賣/鉅額交易
2020/02/11	1.6	28.79	0	0.00	28.75	1.6	18,687	0.01%
2020/02/10	1.7	28.71	7	28.54	28.70	-5.3	18,861	-0.03%
2020/02/07	4.5	28.75	0	0.00	28.70	4.5	18,737	0.02%
2020/02/06	3.6	29.08	0	0.00	29.10	3.6	18,665	0.02%
2020/02/05	4.3	28.76	4	28.85	28.85	0.3	18,499	0.00%
2020/02/04	4.1	28.54	3	28.52	28.65	1.1	18,357	0.01%
2020/02/03	35	27.61	4	27.93	28.05	31	18,545	0.17%
2020/01/31	49.5	28.30	6	28.39	28.10	43.5	18,420	0.24%
2020/01/30	157.3	28.25	58	28.32	28.10	99.3	17,785	0.56%	大買/
2020/01/20	41.3	29.17	6	29.28	29.30	35.3	16,237	0.22%
2020/01/17	12.1	28.88	0	0.00	29.00	12.1	15,991	0.08%
2020/01/16	1.6	28.75	2	28.70	28.85	-0.4	15,868	0.00%
2020/01/15	27.5	28.69	1	28.75	28.60	26.5	15,794	0.17%
2020/01/14	15	28.75	6	28.78	28.65	9	15,721	0.06%
2020/01/13	1.1	28.55	2	28.53	28.55	-0.9	15,440	-0.01%
2020/01/10	0.7	28.10	10.6	28.12	28.10	-9.9	15,239	-0.06%
2020/01/07	18.2	27.72	7	27.70	27.80	11.2	15,216	0.07%
2020/01/06	2.1	27.85	0	0.00	27.80	2.1	15,294	0.01%
2020/01/03	0.6	28.00	4.6	27.91	28.00	-3.9	15,410	-0.03%
2020/01/02	2	27.85	0	0.00	27.95	2	15,482	0.01%
2019/12/31	2	27.90	0	0.00	27.90	2	15,445	0.01%
2019/12/30	9.2	27.92	0.7	28.00	28.00	8.6	15,516	0.06%
2019/12/27	0.5	27.95	0	0.00	27.95	0.5	15,529	0.00%
2019/12/26	34.4	27.85	1	27.90	27.85	33.4	15,592	0.21%
2019/12/25	11.2	27.90	1	27.95	27.90	10.2	15,758	0.06%
2019/12/24	0.9	27.90	6	27.90	27.90	-5.1	15,911	-0.03%
2019/12/23	0.4	27.90	0	0.00	27.90	0.4	15,950	0.00%
2019/12/20	1.4	27.76	2	27.75	27.75	-0.6	15,979	0.00%
2019/12/19	2	27.68	0.8	27.75	27.75	1.2	15,914	0.01%
2019/12/18	2.5	27.79	4	27.75	27.85	-1.5	15,907	-0.01%
2019/12/17	3.5	27.67	0	0.00	27.75	3.5	16,078	0.02%
2019/12/16	1.6	27.64	1	27.65	27.60	0.6	16,049	0.00%
2019/12/13	2.2	27.53	5.1	27.53	27.55	-3	16,073	-0.02%
2019/12/12	0.3	27.45	1	27.35	27.40	-0.7	16,057	0.00%
2019/12/11	15.4	27.27	0	0.00	27.30	15.4	16,098	0.10%
2019/12/10	0.1	27.35	11	27.25	27.30	-10.9	16,264	-0.07%
2019/12/09	0	0.00	2	27.20	27.25	-2	16,537	-0.01%
2019/12/06	1.1	27.16	0.1	27.25	27.15	1	17,030	0.01%
2019/12/05	1	27.25	0	0.00	27.15	1	17,289	0.01%
2019/12/04	9	27.11	0	0.00	27.25	9	17,203	0.05%
2019/12/03	2.2	27.26	15.3	27.33	27.35	-13.1	17,190	-0.08%
2019/12/02	0.5	27.30	0	0.00	27.25	0.5	17,201	0.00%
2019/11/29	12	27.08	10	27.05	27.05	2	17,281	0.01%
2019/11/28	5	27.20	0	0.00	27.15	5	17,242	0.03%
2019/11/27	6	27.19	0	0.00	27.30	6	17,356	0.03%
2019/11/26	3.2	27.30	1	27.40	27.20	2.2	17,278	0.01%
2019/11/25	2.3	27.19	0	0.00	27.15	2.3	16,797	0.01%
2019/11/22	2.1	27.21	0.1	27.40	27.30	2	16,888	0.01%
2019/11/21	3	27.23	2.4	27.27	27.35	0.6	16,943	0.00%
2019/11/20	21.5	27.45	0	0.00	27.55	21.5	16,831	0.13%
2019/11/19	8.2	27.47	12	27.56	27.65	-3.8	16,890	-0.02%
2019/11/18	2.1	27.36	2	27.35	27.50	0.1	16,975	0.00%
2019/11/15	10.6	27.30	2	27.35	27.25	8.6	17,072	0.05%
2019/11/14	5	27.06	0	0.00	27.05	5	17,235	0.03%
2019/11/13	12.2	27.18	0	0.00	27.15	12.2	17,353	0.07%
2019/11/12	3.1	27.25	0	0.00	27.25	3.1	17,339	0.02%
2019/11/11	8.4	27.32	0	0.00	27.30	8.4	17,327	0.05%
2019/11/08	1.2	27.62	0	0.00	27.60	1.2	17,195	0.01%
2019/11/07	15	27.71	1	27.55	27.60	14	17,273	0.08%
2019/11/06	2	27.80	2	27.95	27.95	0	17,197	0.00%
2019/11/05	0.3	27.90	3	27.85	27.90	-2.7	17,289	-0.02%
2019/11/04	2.4	27.66	46	27.65	27.75	-43.6	17,563	-0.25%
2019/11/01	13	27.26	80	27.31	27.50	-67	17,925	-0.37%
2019/10/31	3	27.75	4	27.80	27.55	-1	18,214	-0.01%
2019/10/30	2.2	27.20	5	27.22	27.40	-2.8	18,214	-0.02%
2019/10/29	7.2	26.84	29	26.85	26.90	-21.9	18,010	-0.12%
2019/10/28	0.4	26.80	1	26.80	26.80	-0.6	18,203	0.00%
2019/10/25	10.4	26.70	0	0.00	26.70	10.4	18,649	0.06%
2019/10/24	0.3	26.70	53	26.60	26.70	-52.7	19,125	-0.28%
2019/10/23	0	26.45	0	0.00	26.35	0	20,671	0.00%
2019/10/22	1.4	26.55	3	26.45	26.55	-1.6	21,359	-0.01%
2019/10/21	3.2	26.28	0	0.00	26.30	3.2	21,715	0.01%
2019/10/18	0.2	26.45	0	0.00	26.40	0.2	22,047	0.00%
2019/10/17	2.4	26.39	0	0.00	26.35	2.4	22,112	0.01%
2019/10/16	0.2	26.50	1	26.55	26.40	-0.8	22,101	0.00%
2019/10/15	6.7	26.26	0	0.00	26.40	6.7	22,027	0.03%
2019/10/14	2.9	26.35	3	26.25	26.30	-0.1	22,065	0.00%
2019/10/09	4	26.29	0	0.00	26.25	4	22,129	0.02%
2019/10/08	14.2	26.34	0	0.00	26.30	14.2	22,168	0.06%
2019/10/07	1	26.25	0	0.00	26.25	1	22,494	0.00%
2019/10/04	15	26.19	1	26.20	26.15	14	22,638	0.06%
2019/10/03	2.2	26.22	20	26.18	26.20	-17.8	22,613	-0.08%
2019/10/02	0	0.00	25	26.40	26.40	-25	22,580	-0.11%
2019/10/01	0.5	26.55	13	26.49	26.50	-12.5	22,573	-0.06%
2019/09/27	13	26.36	0	0.00	26.25	13	22,506	0.06%
2019/09/26	0	26.50	1	26.50	26.40	-1	22,495	0.00%
2019/09/25	0.3	26.65	10	26.55	26.55	-9.7	22,583	-0.04%
2019/09/24	13.3	26.66	0	0.00	26.75	13.3	22,930	0.06%
2019/09/23	1	26.70	2	26.75	26.60	-1	23,043	0.00%
2019/09/20	2.6	26.60	9	26.54	26.80	-6.4	23,223	-0.03%
2019/09/19	0	0.00	1.1	26.60	26.60	-1.1	22,928	0.00%
2019/09/18	3.4	26.48	14.3	26.53	26.60	-10.9	22,929	-0.05%
2019/09/17	11.4	26.17	7	26.20	26.35	4.4	22,955	0.02%
2019/09/16	59.7	26.39	6	26.43	26.35	53.7	23,115	0.23%
2019/09/12	2.3	26.43	0	0.00	26.40	2.3	23,217	0.01%
2019/09/11	19.6	26.52	0	0.00	26.55	19.6	23,404	0.08%
2019/09/10	71.6	26.43	123.7	26.40	26.50	-52	23,314	-0.22%	大賣/
2019/09/09	11.4	25.90	2	25.90	25.95	9.4	23,108	0.04%
2019/09/06	12	25.40	0	0.00	25.50	12	23,148	0.05%
2019/09/05	13.1	25.44	0	0.00	25.35	13.1	23,710	0.06%
2019/09/04	3.9	25.38	0.3	25.50	25.30	3.6	25,069	0.01%
2019/09/03	1.2	25.60	9	25.68	25.50	-7.8	26,001	-0.03%
2019/09/02	0	0.00	4.1	25.52	25.40	-4.1	26,062	-0.02%
2019/08/30	3.5	25.16	6	25.13	25.25	-2.5	26,219	-0.01%
2019/08/29	1.7	24.93	3.4	24.89	24.95	-1.7	26,212	-0.01%
2019/08/28	1	24.95	4	24.98	24.95	-3	26,278	-0.01%
2019/08/27	5.2	24.88	3	24.88	24.90	2.2	26,610	0.01%
2019/08/26	26.2	24.79	2.1	24.76	24.75	24.2	26,731	0.09%
2019/08/23	2.6	24.86	3	24.95	24.95	-0.4	27,028	0.00%
2019/08/22	21	25.01	1	24.90	24.85	20	27,080	0.07%
2019/08/21	3.1	25.08	0	0.00	25.00	3.1	27,472	0.01%
2019/08/20	1	25.50	2	25.40	25.25	-1	27,503	0.00%
2019/08/16	0.1	25.20	0	0.00	25.10	0.1	27,509	0.00%
2019/08/15	4.8	24.92	1	24.85	24.95	3.8	27,574	0.01%
2019/08/13	5.2	25.01	3	25.00	24.95	2.2	28,151	0.01%
2019/08/12	2	25.20	0	0.00	25.15	2	28,133	0.01%
2019/08/08	2.2	25.25	3	25.27	25.25	-0.8	28,093	0.00%
2019/08/07	1	25.00	0	0.00	24.95	1	28,051	0.00%
2019/08/06	2	24.85	6	24.43	25.00	-4	28,144	-0.01%
2019/08/05	25.2	25.02	10	24.90	25.00	15.2	27,843	0.05%
2019/08/02	9.1	25.16	0	0.00	25.25	9.1	27,540	0.03%
2019/08/01	7.1	25.66	2	25.80	25.60	5.1	27,284	0.02%
2019/07/31	3	25.88	6	25.77	26.00	-3	26,895	-0.01%
2019/07/30	11	25.74	7	25.72	25.65	4	26,736	0.01%
2019/07/29	16	25.89	0	0.00	25.85	16	26,960	0.06%
2019/07/26	40.2	26.18	2	26.20	26.15	38.2	26,721	0.14%
2019/07/25	76	26.26	49	26.44	26.30	27	26,367	0.10%
2019/07/24	33.1	28.21	13	28.18	28.10	20.1	24,865	0.08%
2019/07/23	3.2	27.99	1	28.05	28.10	2.2	24,492	0.01%
2019/07/22	22.3	27.81	4	27.79	27.95	18.3	24,260	0.08%
2019/07/19	2.2	27.36	16	27.44	27.50	-13.8	23,851	-0.06%
2019/07/18	1.1	27.20	5	27.25	27.20	-3.9	23,830	-0.02%
2019/07/17	2.1	27.20	3	27.25	27.15	-0.9	23,844	0.00%
2019/07/16	2.1	27.33	11	27.42	27.35	-8.9	23,729	-0.04%
2019/07/15	2.7	27.37	2	27.43	27.50	0.7	23,605	0.00%
2019/07/12	0.1	27.35	6	27.31	27.35	-5.9	23,437	-0.03%
2019/07/11	0.6	27.25	2	27.00	27.20	-1.5	23,233	-0.01%
2019/07/10	1	26.45	0	0.00	26.50	1	22,762	0.00%
2019/07/09	1	26.35	0	0.00	26.20	1	22,823	0.00%
2019/07/08	0.2	26.45	0	0.00	26.35	0.2	23,065	0.00%
2019/07/05	2	26.45	3	26.50	26.45	-1	23,175	0.00%
2019/07/04	0.2	26.40	1	26.35	26.40	-0.8	23,236	0.00%
2019/07/03	5.5	25.88	3	25.97	26.10	2.5	23,491	0.01%
2019/07/02	7	25.89	5	25.90	25.90	2	23,672	0.01%
2019/07/01	7	25.97	0	0.00	26.00	7	23,789	0.03%
2019/06/28	5	26.09	0	0.00	26.00	5	23,488	0.02%
2019/06/27	13	26.31	0	0.00	26.35	13	23,380	0.06%
2019/06/26	6	26.34	0	0.00	26.30	6	23,307	0.03%
2019/06/25	5.2	26.36	268	26.45	26.45	-262.8	23,461	-1.12%	大賣/鉅額交易
2019/06/24	267.1	26.30	2	26.40	26.50	265.1	23,674	1.12%	大買/鉅額交易
2019/06/21	7	26.20	0	0.00	26.25	7	23,732	0.03%
2019/06/20	1.1	26.26	5	26.50	26.30	-3.9	23,667	-0.02%
2019/06/19	7.5	26.11	4	26.28	26.35	3.5	23,701	0.01%
2019/06/18	0	26.00	0	0.00	25.95	0	23,540	0.00%
2019/06/17	3.5	25.97	3	25.97	25.90	0.5	23,709	0.00%
2019/06/14	2	25.83	1	25.80	25.90	1	23,776	0.00%
2019/06/13	2.2	25.56	0	0.00	25.55	2.2	24,075	0.01%
2019/06/12	35.4	25.71	9	25.71	25.80	26.4	23,782	0.11%
2019/06/11	52.2	26.59	24	26.97	26.55	28.2	22,365	0.13%
2019/06/10	1.3	27.27	0	0.00	27.30	1.3	21,359	0.01%
2019/06/06	60.2	27.20	2.4	27.28	27.40	57.8	21,216	0.27%
2019/06/05	2.1	27.35	41	27.40	27.25	-38.9	21,017	-0.19%
2019/06/04	0.1	27.35	2	27.30	27.40	-1.9	20,989	-0.01%
2019/06/03	39.5	27.05	27	27.04	27.20	12.5	21,008	0.06%
2019/05/31	23	27.50	30	27.13	27.40	-7	20,625	-0.03%
2019/05/30	51	27.05	22	27.10	27.20	29	20,292	0.14%
2019/05/29	2	26.55	0	0.00	26.60	2	20,092	0.01%
2019/05/28	0.2	26.65	3	26.52	26.65	-2.8	20,048	-0.01%
2019/05/27	0.3	26.40	6.8	26.30	26.35	-6.5	19,647	-0.03%
2019/05/24	0	0.00	11	26.19	26.10	-11	19,623	-0.06%
2019/05/23	9.1	25.87	1	25.95	25.95	8.1	19,414	0.04%
2019/05/22	23.1	26.09	2	26.00	26.05	21.1	19,294	0.11%
2019/05/21	201	25.91	43	26.17	26.20	158	19,193	0.82%	大買/鉅額交易
2019/05/20	0.2	25.50	0.2	25.50	25.50	0	18,601	0.00%
2019/05/17	57.3	25.21	1	25.25	25.15	56.3	18,585	0.30%
2019/05/16	8	25.25	0	0.00	25.10	8	18,606	0.04%
2019/05/15	0.1	25.25	0	0.00	25.15	0.1	18,588	0.00%
2019/05/14	0	25.10	1	25.05	25.00	-1	18,916	-0.01%
2019/05/13	0.7	25.25	30	25.10	25.20	-29.3	18,807	-0.16%
2019/05/10	0.1	25.10	20	25.08	25.00	-19.9	18,849	-0.11%
2019/05/09	0	25.05	1	25.10	25.00	-1	18,933	-0.01%
2019/05/08	0.2	25.20	0	0.00	25.10	0.2	18,851	0.00%
2019/05/07	2.2	25.11	1.1	25.02	25.15	1.1	18,793	0.01%
2019/05/06	8.1	24.93	16	24.85	25.00	-7.9	18,814	-0.04%
2019/05/03	7.4	25.30	7	25.38	25.30	0.4	18,468	0.00%
2019/05/02	15.2	25.49	0.1	25.50	25.50	15.1	18,253	0.08%
2019/04/30	7.1	25.35	0	0.00	25.35	7.1	18,221	0.04%
2019/04/29	23.2	25.44	20	25.42	25.40	3.2	18,211	0.02%
2019/04/26	7.5	24.66	3	24.38	24.75	4.5	17,998	0.03%
2019/04/25	2.2	24.26	0	0.00	24.25	2.2	17,956	0.01%
2019/04/23	4.1	24.21	0	0.00	24.25	4.1	17,987	0.02%
2019/04/22	7.3	24.15	0	0.00	24.20	7.3	17,908	0.04%
2019/04/19	0.2	24.10	0	0.00	24.10	0.2	18,069	0.00%
2019/04/18	2.2	23.91	0	0.00	24.00	2.2	18,171	0.01%
2019/04/17	5.3	23.95	0.5	24.00	23.95	4.8	18,505	0.03%
2019/04/16	4	23.94	0	0.00	23.90	4	18,657	0.02%
2019/04/15	11.4	23.78	1.2	23.77	24.00	10.1	18,807	0.05%
2019/04/12	7.5	23.78	1	23.80	23.85	6.5	18,693	0.03%
2019/04/11	2.1	23.83	7	23.86	23.90	-4.9	18,397	-0.03%
2019/04/10	7	23.95	0	0.00	24.00	7	18,284	0.04%
2019/04/09	7.2	23.94	1.3	24.00	24.00	5.9	18,336	0.03%
2019/04/08	43.3	23.95	1	24.05	23.95	42.3	18,029	0.23%
2019/04/03	2.5	23.88	20	23.93	24.00	-17.5	17,704	-0.10%
2019/04/02	2	23.88	0	0.00	24.00	2	17,400	0.01%
2019/04/01	0.3	23.85	0	0.00	23.85	0.3	17,289	0.00%
2019/03/29	0	0.00	25	23.56	23.75	-25	17,047	-0.15%
2019/03/28	0	0.00	2	23.40	23.60	-2	16,965	-0.01%
2019/03/27	3	23.50	0	0.00	23.45	3	16,785	0.02%
2019/03/26	10.1	23.49	2	23.50	23.55	8.1	16,543	0.05%
2019/03/25	23.3	23.46	1	23.45	23.45	22.3	16,759	0.13%
2019/03/22	0.2	23.60	110	23.46	23.60	-109.8	16,503	-0.67%	大賣/鉅額交易
2019/03/21	16.2	23.29	0	0.00	23.35	16.2	16,257	0.10%
2019/03/20	52.3	23.30	119	23.21	23.30	-66.7	16,136	-0.41%	大賣/
2019/03/19	61.3	23.16	2	23.25	23.30	59.3	15,773	0.38%
2019/03/18	100.9	23.10	43.1	23.10	23.10	57.8	15,502	0.37%
2019/03/15	0	0.00	23	22.50	22.50	-23	14,950	-0.15%
2019/03/14	2	22.38	0.1	22.40	22.35	1.9	14,889	0.01%
2019/03/13	1	22.30	0	0.00	22.40	1	15,168	0.01%
2019/03/12	1.2	22.37	14.2	22.35	22.40	-13	15,255	-0.09%
2019/03/11	0.1	22.25	1	22.10	22.10	-0.9	15,236	-0.01%
2019/03/08	7	22.10	10	22.15	22.10	-3	15,446	-0.02%
2019/03/07	0	0.00	1	22.30	22.20	-1	15,604	-0.01%
2019/03/06	2	22.15	0	0.00	22.20	2	15,520	0.01%
2019/03/05	0.2	22.20	1	22.15	22.15	-0.8	15,649	0.00%
2019/03/04	1.2	22.04	47.7	22.08	22.15	-46.5	15,772	-0.29%
2019/02/27	0	22.10	0	0.00	22.10	0	15,696	0.00%
2019/02/26	15	22.00	1	22.05	22.00	14	15,641	0.09%
2019/02/25	1.2	21.88	0	0.00	22.00	1.2	15,615	0.01%
2019/02/21	9	21.70	3	21.70	21.80	6	15,713	0.04%
2019/02/20	11	21.67	0	0.00	21.80	11	15,837	0.07%
2019/02/19	10	21.60	0.1	21.70	21.60	9.9	15,772	0.06%
2019/02/18	11.3	21.70	0	0.00	21.70	11.3	15,793	0.07%
2019/02/15	8	21.61	0	0.00	21.55	8	15,757	0.05%
2019/02/14	9	21.81	3	21.80	21.80	6	15,741	0.04%
2019/02/13	0.5	21.95	0	0.00	21.90	0.5	15,671	0.00%
2019/02/12	0	21.65	3	21.63	21.60	-3	15,307	-0.02%
2019/02/11	28	21.53	100	21.46	21.45	-72	15,363	-0.47%
2019/01/30	1	21.30	6	21.30	21.35	-5	15,373	-0.03%
2019/01/29	15	21.10	0	0.00	21.25	15	15,262	0.10%
2019/01/28	0.1	21.30	0	0.00	21.30	0.1	15,260	0.00%
2019/01/25	0.1	21.20	0	0.00	21.20	0.1	15,427	0.00%
2019/01/24	5.3	21.01	0	0.00	21.15	5.3	15,386	0.03%
2019/01/23	2	21.15	20	21.10	21.15	-18	15,689	-0.11%
2019/01/22	0	21.35	0	0.00	21.35	0	15,855	0.00%
2019/01/21	5.6	21.28	1	21.35	21.40	4.6	16,139	0.03%
2019/01/18	2.6	21.05	2	21.20	21.20	0.6	16,342	0.00%
2019/01/16	2	20.95	0	0.00	21.00	2	17,012	0.01%
2019/01/15	1.2	20.97	2	21.05	21.10	-0.8	17,393	0.00%
2019/01/14	1	20.95	1	20.95	21.00	0	17,507	0.00%
2019/01/11	1.1	21.00	5	20.90	21.00	-3.9	17,687	-0.02%
2019/01/10	0	20.95	0	0.00	20.90	0	17,599	0.00%
2019/01/09	3.2	20.67	1	20.70	20.70	2.2	17,810	0.01%
2019/01/03	1.2	20.16	4	20.10	20.10	-2.8	19,529	-0.01%
2019/01/02	0	0.00	8	20.26	20.10	-8	19,757	-0.04%
2018/12/28	0.1	20.20	0	0.00	20.10	0.1	19,901	0.00%
2018/12/27	5.5	20.20	11	20.20	20.25	-5.5	19,989	-0.03%
2018/12/26	2	20.00	0	0.00	20.00	2	20,202	0.01%
2018/12/25	11	20.05	0	0.00	20.05	11	20,285	0.05%
2018/12/24	2	20.05	1	20.20	20.20	1	20,467	0.00%
2018/12/22	1	20.05	1	20.00	20.05	0	20,407	0.00%
2018/12/21	2	20.03	1	20.20	20.00	1	20,553	0.00%
2018/12/20	2.2	20.11	0	0.00	20.05	2.2	20,632	0.01%
2018/12/19	3.1	20.10	0	0.00	20.20	3.1	20,630	0.02%
2018/12/18	6	20.24	0	0.00	20.05	6	20,689	0.03%
2018/12/17	3	20.42	0	0.00	20.40	3	20,559	0.01%
2018/12/13	2	20.55	0	0.00	20.60	2	20,707	0.01%
2018/12/12	7	20.33	0	0.00	20.45	7	20,676	0.03%
2018/12/11	12	20.20	0	0.00	20.20	12	20,699	0.06%
2018/12/10	0	20.35	1	20.30	20.20	-1	20,823	0.00%
2018/12/07	34	20.40	0	0.00	20.35	34	20,881	0.16%
2018/12/06	1	20.50	0	0.00	20.45	1	20,842	0.00%
2018/12/05	25	20.65	0	0.00	20.65	25	20,622	0.12%
2018/12/04	0	21.00	0	0.00	20.90	0	20,671	0.00%
2018/12/03	10.2	20.95	0	0.00	21.00	10.2	21,048	0.05%
2018/11/30	15.2	20.72	2	20.75	20.80	13.2	21,058	0.06%
2018/11/29	16	20.73	0	0.00	20.65	16	20,923	0.08%
2018/11/28	0.1	20.85	0	0.00	20.75	0.1	20,813	0.00%
2018/11/27	2	20.70	40	20.61	20.70	-38	20,751	-0.18%
2018/11/26	3	20.75	0	0.00	20.75	3	20,769	0.01%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/22	15	20.85	1	20.85	20.85	14	20,940	0.07%
2018/11/21	3.2	20.86	1	20.90	20.95	2.2	20,971	0.01%
2018/11/19	1	21.30	0	0.00	21.15	1	20,867	0.00%
2018/11/16	20	21.20	0	0.00	21.30	20	20,940	0.10%
2018/11/14	0.1	21.30	0	0.00	21.25	0.1	21,141	0.00%
2018/11/13	1	20.85	20	21.15	21.10	-19	21,146	-0.09%
2018/11/12	0	21.20	0	0.00	21.10	0	21,230	0.00%
2018/11/08	0	0.00	15	21.21	21.35	-15	21,427	-0.07%
2018/11/07	0.1	21.15	51	21.00	21.10	-50.9	21,259	-0.24%
2018/11/06	1	20.80	0	0.00	20.95	1	21,331	0.00%
2018/11/05	16.2	20.66	3	20.70	20.90	13.2	21,271	0.06%
2018/11/02	10	20.80	4	20.75	20.95	6	21,327	0.03%
2018/11/01	28	20.31	1	20.35	20.35	27	21,475	0.13%
2018/10/31	0.2	20.55	2	20.35	20.50	-1.8	21,654	-0.01%
2018/10/30	40	19.81	10	19.80	19.85	30	21,381	0.14%
2018/10/29	26.2	19.66	1	19.80	19.60	25.2	21,457	0.12%
2018/10/26	19	19.86	2	19.95	19.85	17	21,237	0.08%
2018/10/25	21	19.99	10.1	19.65	19.95	10.9	20,989	0.05%
2018/10/24	14.2	20.12	10.2	20.27	20.40	4	20,864	0.02%
2018/10/23	34.2	20.66	30	20.73	20.55	4.2	20,596	0.02%
2018/10/22	61	21.00	0	0.00	20.90	61	20,634	0.30%
2018/10/19	24	21.10	51	21.05	21.20	-27	21,371	-0.13%
2018/10/18	10.1	21.30	0	0.00	21.30	10.1	21,953	0.05%
2018/10/17	7	21.37	0	0.00	21.30	7	22,288	0.03%
2018/10/16	6	21.41	1	21.25	21.25	5	22,707	0.02%
2018/10/15	1	21.35	0	0.00	21.50	1	22,810	0.00%
2018/10/12	16.2	21.46	25	21.24	21.75	-8.8	22,725	-0.04%
2018/10/11	5	21.52	110.6	21.65	21.60	-105.6	22,514	-0.47%	大賣/鉅額交易
2018/10/09	0.1	22.35	0	0.00	22.35	0.1	21,684	0.00%
2018/10/08	1	22.05	0	0.00	22.05	1	21,599	0.00%
2018/10/05	10	22.04	0	0.00	22.05	10	21,648	0.05%
2018/10/04	2.2	22.21	0	0.00	22.20	2.2	21,719	0.01%
2018/10/02	11	22.43	0	0.00	22.45	11	21,800	0.05%
2018/10/01	1	22.60	5	22.55	22.60	-4	21,737	-0.02%
2018/09/28	1.2	22.51	15.1	22.48	22.55	-13.8	21,924	-0.06%
2018/09/27	5	22.45	10	22.45	22.50	-5	21,937	-0.02%
2018/09/26	4	22.63	0	0.00	22.55	4	21,787	0.02%
2018/09/25	3.4	22.69	0	0.00	22.75	3.4	21,931	0.02%
2018/09/21	17.6	22.56	2	22.55	22.65	15.6	21,926	0.07%
2018/09/19	4	22.38	0	0.00	22.30	4	21,922	0.02%
2018/09/18	0.5	22.40	1	22.35	22.40	-0.5	21,967	0.00%
2018/09/14	1	22.45	1	22.45	22.35	0	23,007	0.00%
2018/09/13	2.1	22.40	0	0.00	22.40	2.1	23,321	0.01%
2018/09/12	4.1	22.18	1	22.30	22.25	3.1	23,916	0.01%
2018/09/11	20.3	22.20	20	22.20	22.30	0.3	24,111	0.00%
2018/09/10	1	22.11	1.3	22.26	22.30	-0.3	24,379	0.00%
2018/09/07	4.2	22.41	2	22.40	22.30	2.2	24,644	0.01%
2018/09/06	2	22.05	1	22.15	22.00	1	24,498	0.00%
2018/09/05	7	22.32	20	22.35	22.25	-13	24,306	-0.05%
2018/09/04	0	22.50	0	0.00	22.45	0	24,389	0.00%
2018/09/03	0.2	22.50	5	22.45	22.45	-4.8	24,495	-0.02%
2018/08/31	1	22.35	0	0.00	22.60	1	24,580	0.00%
2018/08/30	2	22.40	0	0.00	22.45	2	24,596	0.01%
2018/08/29	0.2	22.55	0	0.00	22.60	0.2	24,861	0.00%
2018/08/28	0.9	22.45	0	0.00	22.45	0.9	24,888	0.00%
2018/08/27	7.3	22.15	3	22.05	22.25	4.3	24,877	0.02%
2018/08/24	1	22.15	0	0.00	22.25	1	25,024	0.00%
2018/08/23	3	22.45	40	22.40	22.35	-37	26,130	-0.14%
2018/08/22	5.2	22.30	0	0.00	22.25	5.2	26,468	0.02%
2018/08/21	2.3	21.96	5	21.95	22.00	-2.7	26,256	-0.01%
2018/08/20	0	0.00	2	21.83	21.80	-2	26,210	-0.01%
2018/08/17	5	21.81	13	21.86	21.75	-8	26,200	-0.03%
2018/08/16	0.2	21.90	7	21.80	21.80	-6.8	26,087	-0.03%
2018/08/15	3	21.65	2	21.75	21.55	1	26,034	0.00%
2018/08/14	10	21.65	2	21.80	21.70	8	26,005	0.03%
2018/08/13	3	21.55	30	21.60	21.60	-27	26,031	-0.10%
2018/08/10	5	21.65	0	0.00	21.80	5	25,809	0.02%
2018/08/09	3	21.83	0	0.00	21.70	3	25,901	0.01%
2018/08/08	0.1	22.00	1	21.85	21.95	-0.9	25,510	0.00%
2018/08/07	5	21.85	4	21.95	21.65	1	25,626	0.00%
2018/08/06	0	0.00	1	21.75	21.65	-1	25,757	0.00%
2018/08/03	0.2	21.40	0	0.00	21.30	0.2	25,721	0.00%
2018/08/02	3	21.25	0	0.00	21.25	3	25,593	0.01%
2018/08/01	4	21.26	5	21.26	21.40	-1	25,543	0.00%
2018/07/31	0	21.40	3	21.40	21.35	-3	25,618	-0.01%
2018/07/30	3.3	20.96	0	0.00	21.00	3.3	25,488	0.01%
2018/07/27	40	20.96	10	20.95	20.95	30	25,593	0.12%
2018/07/26	22	21.00	11	20.96	21.10	11	25,359	0.04%
2018/07/25	7	22.40	11	22.40	22.45	-4	24,594	-0.02%
2018/07/24	8.1	22.33	20	22.36	22.35	-11.9	24,225	-0.05%
2018/07/23	25.1	21.97	7	22.06	22.20	18.1	23,943	0.08%
2018/07/20	17	21.87	0	0.00	21.90	17	23,817	0.07%
2018/07/19	20.1	21.78	0	0.00	21.80	20.1	23,401	0.09%
2018/07/18	20	21.73	0	0.00	21.70	20	23,302	0.09%
2018/07/16	6	21.72	1	21.80	21.70	5	23,204	0.02%
2018/07/13	1.1	21.71	6	21.75	21.80	-4.9	23,181	-0.02%
2018/07/12	2.1	21.32	9	21.56	21.65	-6.9	22,993	-0.03%
2018/07/11	2.2	21.26	6	21.15	21.25	-3.8	22,821	-0.02%
2018/07/10	12	21.15	5	21.20	21.15	7	22,723	0.03%
2018/07/09	4.2	21.03	0	0.00	21.05	4.2	22,706	0.02%
2018/07/06	4	20.90	0	0.00	20.95	4	22,809	0.02%
2018/07/02	0	0.00	1	21.30	21.05	-1	23,287	0.00%
2018/06/29	0.3	21.30	4	21.20	21.25	-3.7	23,269	-0.02%
2018/06/28	1.1	20.87	1	20.95	20.90	0.1	23,018	0.00%
2018/06/27	1	21.05	10	21.13	21.00	-9	22,898	-0.04%
2018/06/26	0	0.00	0.1	21.20	21.10	-0.1	22,866	0.00%
2018/06/22	20	20.88	13	20.86	20.90	7	22,187	0.03%
2018/06/21	24.2	21.06	0	0.00	21.05	24.2	21,835	0.11%
2018/06/20	0.2	21.30	0	0.00	21.20	0.2	21,448	0.00%
2018/06/19	2	21.25	0	0.00	21.20	2	21,255	0.01%
2018/06/15	0	21.55	0	0.00	21.50	0	20,993	0.00%
2018/06/14	29	21.54	0	0.00	21.40	29	20,688	0.14%
2018/06/13	1	21.80	1	21.75	21.75	0	20,651	0.00%
2018/06/12	5.2	21.90	1.2	21.95	21.95	4	20,943	0.02%
2018/06/11	10.2	21.85	25	21.85	21.90	-14.8	20,742	-0.07%
2018/06/08	20.1	21.80	1	21.85	21.85	19.1	20,647	0.09%
2018/06/07	10.1	21.83	77.1	21.84	21.90	-66.9	20,550	-0.33%
2018/06/06	20	21.55	3	21.63	21.80	17	20,481	0.08%
2018/06/05	0	0.00	263	21.49	21.50	-263	20,094	-1.31%	大賣/鉅額交易
2018/06/04	6.1	21.15	15	21.20	21.25	-8.9	19,888	-0.04%
2018/06/01	1	20.95	0	0.00	21.10	1	19,806	0.01%
2018/05/31	0	0.00	100	21.08	20.90	-100	19,617	-0.51%
2018/05/30	39	21.06	0	0.00	21.00	39	18,518	0.21%
2018/05/29	5.1	21.20	0	0.00	21.30	5.1	18,050	0.03%
2018/05/28	11.2	21.19	0	0.00	21.25	11.2	18,174	0.06%
2018/05/25	5.1	21.15	5	21.20	21.15	0.1	18,447	0.00%
2018/05/24	8.1	21.10	0	0.00	21.20	8.1	18,530	0.04%
2018/05/23	6	21.15	0	0.00	21.15	6	18,745	0.03%
2018/05/22	2.2	21.20	0	0.00	21.25	2.2	18,789	0.01%
2018/05/21	191.9	21.20	13.4	21.20	21.25	178.5	19,174	0.93%	大買/鉅額交易
2018/05/18	0.2	21.15	1	21.15	21.15	-0.8	19,484	0.00%
2018/05/17	0.1	21.15	7	21.20	21.15	-6.9	19,752	-0.03%
2018/05/15	5	21.15	0.1	21.15	21.15	4.9	20,236	0.02%
2018/05/14	5.2	21.30	2	20.95	21.20	3.2	21,219	0.02%
2018/05/11	1	20.90	0	0.00	20.90	1	20,891	0.01%
2018/05/10	0.2	20.80	3	20.70	20.80	-2.8	20,762	-0.01%
2018/05/08	0	0.00	1	20.75	20.70	-1	20,609	0.00%
2018/05/07	0.1	20.75	0	0.00	20.70	0.1	20,482	0.00%
2018/05/03	6	20.68	50	20.65	20.55	-44	19,964	-0.22%
2018/05/02	23	20.95	1	20.80	20.85	22	19,853	0.11%
2018/04/30	15.1	20.85	9	20.98	21.00	6.1	19,823	0.03%
2018/04/27	0.1	20.60	0	0.00	20.60	0.1	19,442	0.00%
2018/04/26	0.1	20.50	77	20.40	20.55	-76.9	19,337	-0.40%
2018/04/25	2.1	20.11	32	20.06	20.25	-29.9	18,756	-0.16%
2018/04/24	1.2	20.25	31	20.24	20.25	-29.8	18,750	-0.16%
2018/04/23	12	20.28	0	0.00	20.15	12	18,664	0.06%
2018/04/20	15.5	20.25	15	20.30	20.35	0.5	18,459	0.00%
2018/04/19	0.5	20.20	0	0.00	20.20	0.5	18,391	0.00%
2018/04/18	0	0.00	5.1	20.05	20.10	-5.1	18,405	-0.03%
2018/04/17	0.1	20.05	3	20.03	20.05	-2.9	18,418	-0.02%
2018/04/16	12.2	20.00	20	20.13	20.15	-7.8	18,419	-0.04%
2018/04/13	13	20.10	4	20.06	20.05	9	18,429	0.05%
2018/04/12	10.2	19.93	27	20.10	20.10	-16.8	18,673	-0.09%
2018/04/11	22	19.95	9	19.97	20.00	13	18,618	0.07%
2018/04/10	6.4	19.62	2	19.70	19.80	4.4	18,443	0.02%
2018/04/09	0.1	19.65	30	19.50	19.60	-30	18,617	-0.16%
2018/04/03	2	19.40	0	0.00	19.45	2	18,393	0.01%
2018/04/02	82	19.58	0	0.00	19.50	82	18,244	0.45%
2018/03/31	0	0.00	1	19.55	19.55	-1	18,130	-0.01%
2018/03/30	3	19.52	0	0.00	19.50	3	18,148	0.02%
2018/03/29	3.2	19.46	9	19.50	19.60	-5.8	18,061	-0.03%
2018/03/28	0.4	19.55	0	0.00	19.50	0.4	17,940	0.00%
2018/03/27	1	19.45	1	19.50	19.45	0	17,863	0.00%
2018/03/26	13	19.35	3.5	19.37	19.35	9.5	17,556	0.05%
2018/03/23	4	19.36	3	19.37	19.40	1	17,404	0.01%
2018/03/22	3.1	19.60	0	0.00	19.60	3.1	17,160	0.02%
2018/03/21	0.3	19.60	5	19.58	19.60	-4.7	17,019	-0.03%
2018/03/20	8	19.50	8	19.52	19.50	0	17,193	0.00%
2018/03/19	2.1	19.41	1	19.55	19.60	1.1	17,095	0.01%
2018/03/16	1	19.30	0	0.00	19.30	1	16,798	0.01%
2018/03/14	0	0.00	5	19.45	19.45	-5	16,414	-0.03%
2018/03/13	0	19.55	50	19.50	19.55	-50	16,419	-0.30%
2018/03/12	6.4	19.48	1	19.45	19.50	5.4	16,407	0.03%
2018/03/09	1	19.35	0	0.00	19.40	1	16,501	0.01%
2018/03/08	1	19.35	1	19.40	19.35	0	16,711	0.00%
2018/03/07	0.2	19.40	0	0.00	19.40	0.2	16,752	0.00%
2018/03/05	10	19.28	0	0.00	19.20	10	17,229	0.06%
2018/03/02	60	19.30	2	19.38	19.35	58	17,120	0.34%
2018/03/01	0.2	19.45	31	19.50	19.40	-30.8	17,038	-0.18%
2018/02/27	9	19.41	0	0.00	19.35	9	16,915	0.05%
2018/02/26	1.1	19.41	10	19.48	19.50	-8.9	16,660	-0.05%
2018/02/23	0	0.00	4	19.35	19.30	-4	16,730	-0.02%
2018/02/22	14.1	19.28	0	0.00	19.30	14.1	17,184	0.08%
2018/02/21	22.4	19.28	20.3	19.30	19.30	2.1	17,463	0.01%
2018/02/12	27	18.84	0	0.00	18.80	27	17,075	0.16%
2018/02/09	7	18.70	0	0.00	18.70	7	16,791	0.04%
2018/02/08	3	18.85	2	18.88	18.90	1	16,543	0.01%
2018/02/07	59.9	18.88	0	0.00	18.65	59.9	16,492	0.36%
2018/02/06	20	18.53	46	18.53	18.50	-26	16,036	-0.16%
2018/02/05	8.2	19.05	40	19.03	19.10	-31.8	14,890	-0.21%
2018/02/02	4	19.25	0	0.00	19.30	4	14,702	0.03%
2018/01/31	2	19.25	8	19.15	19.20	-6	14,772	-0.04%
2018/01/30	18	19.33	0	0.00	19.30	18	14,652	0.12%
2018/01/29	0.1	19.50	0	0.00	19.50	0.1	14,592	0.00%
2018/01/26	17.2	19.37	2	19.48	19.45	15.2	14,560	0.10%
2018/01/25	7	19.31	0	0.00	19.50	7	14,466	0.05%
2018/01/24	2	19.38	27	19.41	19.45	-25	14,371	-0.17%
2018/01/23	16	19.49	5	19.50	19.55	11	14,207	0.08%
2018/01/22	24.5	19.55	1	19.60	19.60	23.5	14,192	0.17%
2018/01/19	2	19.50	16	19.57	19.60	-14	14,125	-0.10%
2018/01/18	2	19.50	5	19.60	19.55	-3	14,103	-0.02%
2018/01/17	72.1	19.40	0	0.00	19.50	72.1	14,104	0.51%
2018/01/16	42	19.45	6	19.54	19.45	36	13,944	0.26%
2018/01/15	34	19.45	1	19.55	19.50	33	13,804	0.24%
2018/01/12	8.1	19.49	0	0.00	19.50	8.1	13,625	0.06%
2018/01/11	6	19.52	0.7	19.50	19.55	5.3	13,433	0.04%
2018/01/10	1.3	19.47	0.3	19.55	19.60	1	13,576	0.01%
2018/01/09	10	19.55	3.3	19.50	19.60	6.7	13,486	0.05%
2018/01/08	0.2	19.50	3	19.53	19.60	-2.8	13,493	-0.02%
2018/01/05	0.1	19.30	1	19.35	19.35	-0.9	13,108	-0.01%
2018/01/04	0	19.25	20	19.25	19.30	-20	13,178	-0.15%
2018/01/03	1.3	19.14	9	19.18	19.35	-7.7	13,256	-0.06%
2018/01/02	0	0.00	1	18.85	18.90	-1	12,821	-0.01%