玉山金 (2884)-中國信託-新竹券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.35
漲跌
▲0.30
漲幅
+1.11%
成交量
59,810張
產業
上市金融類股
3213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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	5	26.89	9	27.19	27.35	-4	21,646	-0.02%
2024/11/20	1.2	27.12	2	27.30	27.05	-0.8	20,916	0.00%
2024/11/19	2	26.88	1	27.10	27.10	1	19,862	0.01%
2024/11/18	6	26.89	5.5	27.00	27.15	0.6	18,827	0.00%
2024/11/15	2.5	26.92	4	26.95	26.85	-1.5	18,125	-0.01%
2024/11/14	30.1	26.84	0	0.00	26.70	30.1	17,992	0.17%
2024/11/13	23.3	27.04	1	27.05	27.10	22.3	17,725	0.13%
2024/11/12	6	27.03	5	27.00	27.15	1	17,893	0.01%
2024/11/11	0.6	27.50	1.6	27.46	27.45	-0.9	17,642	-0.01%
2024/11/08	1.3	27.38	5.4	27.37	27.45	-4.1	17,939	-0.02%
2024/11/07	2.2	27.40	1	27.55	27.40	1.2	18,494	0.01%
2024/11/06	2.4	27.27	5	27.30	27.05	-2.6	18,659	-0.01%
2024/11/05	1.6	27.28	3	27.25	27.30	-1.4	18,890	-0.01%
2024/11/04	5.9	27.28	14	27.33	27.35	-8.1	19,382	-0.04%
2024/11/01	36.4	26.39	3	26.95	26.85	33.4	20,312	0.16%
2024/10/30	15.6	27.31	0.7	27.43	27.40	14.9	20,091	0.07%
2024/10/29	15	27.25	13	27.24	27.30	2	20,367	0.01%
2024/10/28	8.2	27.62	4	27.53	27.50	4.2	20,578	0.02%
2024/10/25	4.4	27.84	2.2	27.73	27.65	2.2	21,092	0.01%
2024/10/24	8	27.76	10.7	27.86	27.85	-2.7	21,866	-0.01%
2024/10/23	11.6	27.93	0	0.00	27.90	11.6	23,000	0.05%
2024/10/22	2	28.22	3	28.10	28.20	-1	23,654	0.00%
2024/10/21	10.6	28.32	1	28.50	28.15	9.6	24,287	0.04%
2024/10/18	2	28.72	12.5	28.76	28.80	-10.5	24,720	-0.04%
2024/10/17	0.7	28.30	3.1	28.30	28.25	-2.4	25,238	-0.01%
2024/10/16	10	28.39	4	28.30	28.35	6	25,827	0.02%
2024/10/15	3.5	28.49	12	28.45	28.65	-8.5	26,109	-0.03%
2024/10/14	0.3	28.30	19.3	28.16	28.30	-19	26,307	-0.07%
2024/10/11	6.2	28.18	7.8	28.19	28.15	-1.7	26,491	-0.01%
2024/10/09	1.2	28.14	6	28.12	28.05	-4.9	26,719	-0.02%
2024/10/08	0.3	28.05	4.6	27.92	27.95	-4.4	26,967	-0.02%
2024/10/07	5.1	28.03	10.2	28.00	28.10	-5.1	27,092	-0.02%
2024/10/04	10.1	27.94	0	0.00	28.00	10.1	27,123	0.04%
2024/10/01	1.6	28.08	12.2	28.17	28.65	-10.6	26,858	-0.04%
2024/09/30	2.7	28.29	20.7	28.35	28.05	-18	26,927	-0.07%
2024/09/27	6	28.48	2.4	28.80	28.30	3.7	27,077	0.01%
2024/09/26	4.3	28.54	1	28.65	28.65	3.3	26,996	0.01%
2024/09/25	6.2	28.49	10.8	28.64	28.50	-4.6	26,988	-0.02%
2024/09/24	0.4	28.40	23.1	28.46	28.50	-22.7	27,074	-0.08%
2024/09/23	4.2	28.35	35.2	28.31	28.40	-31	27,230	-0.11%
2024/09/20	2.4	28.10	9	28.01	28.20	-6.6	27,312	-0.02%
2024/09/19	0.2	27.80	1.1	27.89	27.85	-0.9	27,240	0.00%
2024/09/18	1	27.65	30.1	27.75	27.85	-29	27,325	-0.11%
2024/09/16	0.6	27.84	1	27.80	27.70	-0.5	27,622	0.00%
2024/09/13	1.1	27.73	0.1	27.75	27.80	1	27,818	0.00%
2024/09/12	2.3	27.69	2.4	27.66	27.70	0	28,295	0.00%
2024/09/11	7.1	27.81	1	27.80	27.60	6.1	28,398	0.02%
2024/09/10	3.1	27.75	5	27.86	27.95	-1.9	28,441	-0.01%
2024/09/09	2.3	27.06	3.7	27.60	27.90	-1.4	28,254	-0.01%
2024/09/06	3.4	27.26	6.2	27.48	27.50	-2.8	28,154	-0.01%
2024/09/05	1.1	27.40	154.1	27.59	27.30	-153.1	28,213	-0.54%	大賣/鉅額交易
2024/09/04	7.1	27.23	0	27.30	27.25	7.1	28,333	0.03%
2024/09/03	11.6	27.76	14	27.80	27.65	-2.4	28,137	-0.01%
2024/09/02	4	28.17	3.1	28.13	28.10	0.9	28,285	0.00%
2024/08/30	2.2	28.05	8	28.03	28.20	-5.8	28,505	-0.02%
2024/08/29	1.4	27.85	1.4	27.90	27.95	0.1	28,306	0.00%
2024/08/28	0.4	27.70	15.2	27.70	27.85	-14.8	28,804	-0.05%
2024/08/27	0.8	27.75	0.6	27.80	27.90	0.1	30,682	0.00%
2024/08/26	3.5	27.71	4	27.83	27.90	-0.5	30,998	0.00%
2024/08/23	5	27.20	2	27.40	27.40	3	31,165	0.01%
2024/08/22	2	27.20	24	27.32	27.40	-22	31,283	-0.07%
2024/08/21	0	27.30	6.2	27.15	27.35	-6.2	31,623	-0.02%
2024/08/20	4.2	27.20	1	27.30	27.30	3.2	31,956	0.01%
2024/08/19	0.2	27.30	1	27.30	27.15	-0.8	32,949	0.00%
2024/08/16	3.8	27.23	6	27.24	27.30	-2.2	33,710	-0.01%
2024/08/15	17.8	26.99	0	0.00	26.70	17.8	34,426	0.05%
2024/08/14	3	27.23	5.2	27.24	27.25	-2.2	35,510	-0.01%
2024/08/13	6	26.84	3	26.75	26.80	3	36,429	0.01%
2024/08/12	7.3	26.94	9	27.02	27.00	-1.8	36,545	0.00%
2024/08/09	15	26.43	15.1	26.35	26.65	-0.1	36,425	0.00%
2024/08/08	25.6	25.81	3	26.00	25.80	22.6	36,014	0.06%
2024/08/07	13.4	25.70	12.2	25.81	25.90	1.2	35,903	0.00%
2024/08/06	50	25.67	31.5	25.74	25.75	18.5	35,931	0.05%
2024/08/05	88.5	25.41	59.5	25.27	25.35	29.1	35,513	0.08%
2024/08/02	48.1	26.30	3.8	26.30	26.45	44.3	34,697	0.13%
2024/08/01	25	26.51	3	26.55	26.65	22	34,521	0.06%
2024/07/31	19	26.49	1	26.65	26.55	18	34,624	0.05%
2024/07/30	62	26.39	39	26.20	26.25	23	34,344	0.07%
2024/07/29	38	26.89	1	26.80	26.70	37	33,901	0.11%
2024/07/26	77.2	27.11	34	27.03	27.00	43.2	33,348	0.13%
2024/07/23	11	29.80	34	29.87	29.80	-23	32,615	-0.07%
2024/07/22	6	29.71	73.1	29.55	29.70	-67.1	31,924	-0.21%
2024/07/19	8	30.14	80	30.18	30.25	-72	31,416	-0.23%
2024/07/18	0	30.00	55.4	30.39	30.45	-55.4	30,911	-0.18%
2024/07/17	12	29.92	31.1	30.05	30.05	-19.1	30,308	-0.06%
2024/07/16	23	29.81	11	29.90	30.00	12	29,926	0.04%
2024/07/15	4.7	29.83	15	30.00	30.00	-10.3	29,944	-0.03%
2024/07/12	0	0.00	10	29.80	29.90	-10	29,800	-0.03%
2024/07/11	6	29.72	70	29.83	29.85	-64	29,938	-0.21%
2024/07/10	2.9	29.50	15	29.52	29.60	-12.1	30,359	-0.04%
2024/07/09	12	29.24	2.6	29.23	29.25	9.4	30,202	0.03%
2024/07/08	44.3	29.20	5	29.16	29.25	39.3	30,075	0.13%
2024/07/05	9.1	29.15	4	29.15	29.25	5.1	29,962	0.02%
2024/07/04	11	29.01	9.1	29.17	29.25	1.9	30,026	0.01%
2024/07/03	2	28.75	5	28.93	29.05	-3	29,942	-0.01%
2024/07/02	3.1	28.60	13	28.70	28.75	-9.9	29,776	-0.03%
2024/07/01	80.4	28.67	0	0.00	28.75	80.4	30,048	0.27%
2024/06/28	2	28.55	8	28.80	28.55	-6	30,067	-0.02%
2024/06/27	11.8	28.51	2	28.55	28.60	9.8	29,873	0.03%
2024/06/26	11.1	28.78	2.1	28.76	28.80	9	29,720	0.03%
2024/06/25	9	28.97	9	29.06	29.10	0	29,742	0.00%
2024/06/24	5	28.90	9.3	28.88	29.00	-4.3	29,648	-0.01%
2024/06/21	3	28.92	0.1	28.85	28.90	2.9	29,922	0.01%
2024/06/20	0.5	28.85	14.9	28.94	29.00	-14.4	29,718	-0.05%
2024/06/19	17	28.85	19.2	29.00	28.95	-2.2	29,989	-0.01%
2024/06/18	10	28.85	4.3	28.81	28.85	5.7	29,873	0.02%
2024/06/17	10.6	28.66	10	28.68	28.70	0.6	29,953	0.00%
2024/06/14	8	28.73	0.5	28.70	28.75	7.5	30,207	0.02%
2024/06/13	3.3	28.85	0.6	28.80	28.70	2.7	30,815	0.01%
2024/06/12	0.3	28.70	0	0.00	28.75	0.3	31,291	0.00%
2024/06/11	1.7	28.74	0	0.00	28.60	1.7	31,762	0.01%
2024/06/07	4.1	28.75	13.4	28.98	28.95	-9.3	31,721	-0.03%
2024/06/06	0.2	28.60	66.5	28.81	28.85	-66.3	31,698	-0.21%
2024/06/05	15.1	28.58	19	28.65	28.60	-4	31,635	-0.01%
2024/06/04	25.3	28.55	59	28.47	28.35	-33.7	31,708	-0.11%
2024/06/03	8.1	28.49	7	28.72	28.60	1.1	31,681	0.00%
2024/05/31	54.5	28.51	159	28.86	28.60	-104.5	31,204	-0.33%	大賣/鉅額交易
2024/05/30	15.4	27.80	0	0.00	27.70	15.4	29,475	0.05%
2024/05/29	20.9	28.09	0	0.00	27.90	20.9	29,317	0.07%
2024/05/28	5	28.47	0	0.00	28.40	5	29,067	0.02%
2024/05/27	1.2	28.40	21	28.44	28.65	-19.8	29,542	-0.07%
2024/05/24	3	28.27	15	28.41	28.30	-12	29,801	-0.04%
2024/05/23	15.3	28.23	18.4	28.50	28.65	-3.1	29,765	-0.01%
2024/05/22	20	28.60	10	28.69	28.50	10	28,969	0.03%
2024/05/21	58.6	28.72	27.8	28.92	28.85	30.9	28,352	0.11%
2024/05/20	11.2	29.18	117.1	29.24	29.40	-105.9	27,499	-0.38%	大賣/鉅額交易
2024/05/17	6	28.86	137.3	28.74	29.00	-131.3	26,294	-0.50%	大賣/鉅額交易
2024/05/16	6	28.23	16.5	28.22	28.30	-10.5	25,180	-0.04%
2024/05/15	12.5	28.21	48.4	28.09	28.00	-35.9	24,945	-0.14%
2024/05/14	10.5	28.01	10	28.05	27.90	0.5	25,005	0.00%
2024/05/13	3.6	28.31	0	0.00	28.30	3.6	25,333	0.01%
2024/05/10	2.6	28.17	29.6	28.20	28.50	-27	25,250	-0.11%
2024/05/09	11.1	28.15	0.1	28.15	27.90	11	25,063	0.04%
2024/05/08	5.1	28.11	11	28.20	28.25	-5.9	24,971	-0.02%
2024/05/07	5.1	28.14	24.3	28.06	28.20	-19.2	24,922	-0.08%
2024/05/06	10.6	28.01	15.1	28.08	28.10	-4.5	24,685	-0.02%
2024/05/03	0	0.00	5	27.65	27.60	-5	24,200	-0.02%
2024/05/02	2.1	27.62	13.8	27.61	27.45	-11.7	24,077	-0.05%
2024/04/30	1.5	27.50	16.2	27.65	27.40	-14.7	24,007	-0.06%
2024/04/29	102.5	27.55	131	27.52	27.65	-28.5	23,856	-0.12%	大買/大賣/
2024/04/26	1.7	27.10	44.4	27.14	27.10	-42.7	23,407	-0.18%
2024/04/25	7.1	26.93	1	27.15	27.15	6.1	23,519	0.03%
2024/04/24	18	27.28	1	27.30	27.05	17	23,463	0.07%
2024/04/23	2	27.15	7.9	27.24	27.20	-5.9	23,582	-0.02%
2024/04/22	10.2	26.98	16	26.99	27.05	-5.8	23,508	-0.02%
2024/04/19	5.3	26.47	8.1	26.65	26.55	-2.9	23,286	-0.01%
2024/04/18	1	26.50	11	26.79	27.00	-10	22,782	-0.04%
2024/04/17	10.2	26.24	7.5	26.50	26.50	2.6	22,603	0.01%
2024/04/16	51.7	26.54	13.3	26.34	26.30	38.4	22,238	0.17%
2024/04/15	2.8	27.00	14.2	27.05	27.05	-11.4	21,578	-0.05%
2024/04/12	4.4	27.05	2.1	27.10	27.10	2.3	21,487	0.01%
2024/04/11	1	27.05	8.8	27.17	27.25	-7.8	21,342	-0.04%
2024/04/10	0.9	27.27	5.8	27.12	27.15	-4.9	21,272	-0.02%
2024/04/09	7	27.17	29.5	27.18	27.30	-22.5	21,201	-0.11%
2024/04/08	2.2	27.10	12	27.13	27.15	-9.8	21,091	-0.05%
2024/04/03	20	27.00	3.1	27.00	26.90	16.9	20,964	0.08%
2024/04/02	0.1	27.25	4	27.23	27.30	-3.9	20,732	-0.02%
2024/04/01	11.5	27.27	16	27.31	27.35	-4.5	20,725	-0.02%
2024/03/29	12.4	27.13	9.2	27.28	27.25	3.3	20,636	0.02%
2024/03/28	10.3	27.24	10	27.24	27.15	0.3	20,438	0.00%
2024/03/27	18.1	27.29	8	27.22	27.20	10.1	20,255	0.05%
2024/03/26	12.8	27.08	38.7	27.22	27.35	-25.9	20,157	-0.13%
2024/03/25	7.5	27.10	16.1	27.03	27.05	-8.7	19,831	-0.04%
2024/03/22	2	27.15	19.8	27.07	27.10	-17.8	19,769	-0.09%
2024/03/21	0	0.00	29	26.79	26.75	-29	19,355	-0.15%
2024/03/20	2	26.40	16.9	26.52	26.50	-14.9	19,372	-0.08%
2024/03/19	19	26.60	64.1	26.55	26.55	-45.1	19,384	-0.23%
2024/03/18	12.2	26.54	24.9	26.59	26.50	-12.7	19,138	-0.07%
2024/03/15	15.6	26.01	64.4	26.18	26.20	-48.8	18,545	-0.26%
2024/03/14	9	25.98	53.2	25.96	26.05	-44.2	17,906	-0.25%
2024/03/13	15.8	25.66	25.9	25.67	25.70	-10.1	17,429	-0.06%
2024/03/12	11.4	25.52	5.5	25.55	25.65	5.9	17,248	0.03%
2024/03/11	1.7	25.44	25.8	25.37	25.50	-24.2	17,255	-0.14%
2024/03/08	15	25.35	53.2	25.34	25.30	-38.2	17,111	-0.22%
2024/03/07	7.1	25.36	3	25.37	25.40	4.1	16,848	0.02%
2024/03/06	2	25.35	10	25.40	25.40	-8	16,754	-0.05%
2024/03/05	52.1	25.30	6.9	25.40	25.30	45.2	17,078	0.26%
2024/03/04	7.7	25.31	66.4	25.30	25.35	-58.7	17,106	-0.34%
2024/03/01	60.8	25.13	21.8	25.21	25.35	39	17,143	0.23%
2024/02/29	5.5	25.21	47.8	25.24	25.25	-42.3	17,045	-0.25%
2024/02/27	55	25.00	54	25.07	25.10	1	16,349	0.01%
2024/02/26	18.2	24.34	0.5	24.45	24.35	17.7	15,680	0.11%
2024/02/23	55	24.50	20.8	24.46	24.40	34.2	15,393	0.22%
2024/02/22	30	24.58	26	24.55	24.50	4	15,548	0.03%
2024/02/21	25.3	24.66	0	0.00	24.65	25.3	15,462	0.16%
2024/02/20	27.2	24.80	14.7	24.80	24.75	12.5	15,474	0.08%
2024/02/19	8.8	24.71	41.4	24.75	24.80	-32.6	15,942	-0.20%
2024/02/16	14.2	24.63	5.6	24.71	24.65	8.6	16,164	0.05%
2024/02/15	6.3	24.71	70.2	24.70	24.65	-63.9	16,245	-0.39%
2024/02/05	24.7	24.52	3	24.50	24.50	21.7	16,018	0.14%
2024/02/02	5.9	24.82	3.6	24.86	24.85	2.3	15,635	0.01%
2024/02/01	12.3	24.80	0	0.00	24.90	12.3	15,583	0.08%
2024/01/31	3.2	24.72	8.1	24.79	24.75	-4.9	15,622	-0.03%
2024/01/30	4.6	24.82	6	24.86	24.75	-1.4	15,642	-0.01%
2024/01/29	3.5	24.90	54.3	24.90	25.00	-50.8	15,754	-0.32%
2024/01/26	3.5	24.64	22.7	24.76	24.85	-19.2	15,870	-0.12%
2024/01/25	6.1	24.64	3	24.62	24.65	3.1	15,891	0.02%
2024/01/24	12.9	24.60	0	0.00	24.65	12.9	15,832	0.08%
2024/01/23	6.2	24.69	3.1	24.60	24.65	3.1	15,780	0.02%
2024/01/22	6.1	24.61	103	24.71	24.55	-96.9	15,738	-0.62%	大賣/
2024/01/19	5	24.65	1	24.60	24.70	4	15,569	0.03%
2024/01/18	64	24.64	1.1	24.68	24.55	62.9	15,506	0.41%
2024/01/17	60.6	24.71	14.4	24.74	24.60	46.2	15,396	0.30%
2024/01/16	33	25.02	1	25.15	25.00	32	15,148	0.21%
2024/01/15	2.6	25.37	8	25.39	25.40	-5.5	14,957	-0.04%
2024/01/12	12.9	25.33	0	0.00	25.35	12.9	15,170	0.08%
2024/01/11	2	25.40	7.4	25.50	25.40	-5.4	15,220	-0.04%
2024/01/10	1.6	25.54	3	25.45	25.40	-1.4	15,145	-0.01%
2024/01/09	3	25.60	2	25.60	25.50	1	15,226	0.01%
2024/01/08	6.5	25.82	77	25.76	25.80	-70.5	15,229	-0.46%
2024/01/05	1.2	25.69	0	25.65	25.65	1.1	15,177	0.01%
2024/01/04	0.9	25.60	139	25.65	25.70	-138.1	15,318	-0.90%	大賣/鉅額交易
2024/01/03	12	25.55	8	25.51	25.60	4	15,632	0.03%
2024/01/02	4.5	25.81	31	25.80	25.90	-26.5	15,580	-0.17%
2023/12/29	5.6	25.66	4.5	25.79	25.80	1	15,639	0.01%
2023/12/28	16	25.70	8.2	25.72	25.80	7.8	15,982	0.05%
2023/12/27	1	25.60	37.2	25.68	25.70	-36.2	15,958	-0.23%
2023/12/26	25.7	25.50	7	25.41	25.50	18.7	15,869	0.12%
2023/12/25	3.4	25.38	3	25.30	25.35	0.4	15,844	0.00%
2023/12/22	2	25.30	16.3	25.35	25.40	-14.2	15,902	-0.09%
2023/12/21	2	25.25	12	25.35	25.40	-10	15,928	-0.06%
2023/12/20	2	25.35	0	0.00	25.40	2	15,837	0.01%
2023/12/19	11.5	25.44	5	25.45	25.50	6.5	15,759	0.04%
2023/12/18	0	25.65	9	25.66	25.65	-9	15,928	-0.06%
2023/12/15	0.2	25.90	6.3	25.76	25.70	-6.1	16,006	-0.04%
2023/12/14	0	0.00	35.7	25.73	25.75	-35.7	15,631	-0.23%
2023/12/13	5	25.47	1.1	25.36	25.45	3.8	15,320	0.03%
2023/12/12	0	0.00	1.7	25.48	25.50	-1.7	15,780	-0.01%
2023/12/11	1.6	25.54	2.3	25.50	25.60	-0.7	15,935	0.00%
2023/12/08	2	25.58	13.6	25.58	25.60	-11.6	15,933	-0.07%
2023/12/07	0.1	25.50	3	25.47	25.50	-2.9	15,995	-0.02%
2023/12/06	0	0.00	20	25.61	25.55	-20	16,053	-0.12%
2023/12/05	1.3	25.26	4	25.43	25.45	-2.7	15,903	-0.02%
2023/12/04	6.2	25.19	2	25.25	25.25	4.1	15,964	0.03%
2023/12/01	19.5	25.31	28	25.21	25.25	-8.5	16,050	-0.05%
2023/11/30	10.9	25.55	19.1	25.59	25.60	-8.2	15,938	-0.05%
2023/11/29	2.2	25.65	4.5	25.62	25.55	-2.3	15,390	-0.02%
2023/11/28	0	25.60	46.5	25.64	25.70	-46.5	15,247	-0.30%
2023/11/27	1.2	25.70	13.1	25.55	25.35	-11.9	15,485	-0.08%
2023/11/24	4.1	25.52	22.4	25.45	25.50	-18.2	15,446	-0.12%
2023/11/22	2	25.55	4	25.55	25.50	-2	15,421	-0.01%
2023/11/21	16	25.59	62	25.57	25.70	-46	15,392	-0.30%
2023/11/20	1.3	25.18	5.2	25.16	25.20	-3.8	15,160	-0.03%
2023/11/17	3.5	25.19	32	25.19	25.15	-28.5	15,128	-0.19%
2023/11/16	2	24.80	102	24.91	25.15	-100	15,028	-0.67%	大賣/
2023/11/15	20.2	24.50	43	24.57	24.60	-22.8	14,492	-0.16%
2023/11/14	15.4	24.44	5.7	24.47	24.50	9.7	14,218	0.07%
2023/11/13	5.7	24.54	81.8	24.51	24.50	-76.1	14,179	-0.54%
2023/11/10	1.4	24.47	10.3	24.52	24.50	-9	14,489	-0.06%
2023/11/09	1	24.50	6.2	24.54	24.45	-5.2	14,577	-0.04%
2023/11/08	2.1	24.46	8	24.50	24.55	-5.9	14,809	-0.04%
2023/11/07	6.8	24.44	10	24.50	24.50	-3.2	14,679	-0.02%
2023/11/06	3.8	24.59	16.5	24.49	24.55	-12.7	14,703	-0.09%
2023/11/03	13.6	24.39	31.8	24.35	24.35	-18.2	14,523	-0.13%
2023/11/02	1	24.24	15	24.19	24.15	-13.9	14,579	-0.10%
2023/11/01	13.5	23.90	2	23.90	23.85	11.5	14,552	0.08%
2023/10/31	4	23.81	5.9	23.87	23.85	-1.9	14,678	-0.01%
2023/10/30	19.2	23.89	0.4	24.00	23.85	18.8	14,894	0.13%
2023/10/27	4	23.95	0	0.00	24.00	4	14,857	0.03%
2023/10/26	18.1	23.83	0	0.00	23.80	18.1	15,070	0.12%
2023/10/25	8.7	23.98	10.1	24.00	23.95	-1.4	15,050	-0.01%
2023/10/24	11	23.93	0	0.00	23.95	11	15,626	0.07%
2023/10/23	13.3	23.99	0	0.00	24.05	13.3	16,228	0.08%
2023/10/20	9	24.01	0	0.00	24.00	9	16,482	0.05%
2023/10/19	4.7	24.26	0	0.00	24.20	4.7	16,384	0.03%
2023/10/18	0.2	24.70	3.1	24.50	24.50	-2.9	16,613	-0.02%
2023/10/17	1.5	24.67	16.1	24.65	24.70	-14.6	16,772	-0.09%
2023/10/16	10.1	24.65	1.6	24.72	24.70	8.5	16,846	0.05%
2023/10/13	7.9	24.66	21	24.60	24.65	-13.1	16,874	-0.08%
2023/10/12	0	0.00	76.1	24.75	24.75	-76.1	17,048	-0.45%
2023/10/11	3.2	24.48	1.3	24.38	24.60	1.9	17,071	0.01%
2023/10/06	17.3	24.06	0.5	24.20	24.20	16.8	16,857	0.10%
2023/10/05	15.5	24.00	2	24.03	24.00	13.5	16,946	0.08%
2023/10/04	55.5	23.89	0	0.00	23.80	55.5	16,918	0.33%
2023/10/03	3.5	24.12	0	0.00	24.10	3.5	16,657	0.02%
2023/10/02	7.7	24.25	5	24.25	24.15	2.7	16,730	0.02%
2023/09/28	3.4	24.21	0	0.00	24.25	3.4	17,234	0.02%
2023/09/27	15	24.17	0	0.00	24.15	15	17,375	0.09%
2023/09/26	4.3	24.18	1.2	24.21	24.15	3.1	17,441	0.02%
2023/09/25	3.5	24.30	3	24.22	24.30	0.5	17,418	0.00%
2023/09/22	5.5	24.15	18.3	24.11	24.10	-12.8	17,676	-0.07%
2023/09/21	27.1	24.14	1	24.05	24.05	26.1	17,755	0.15%
2023/09/20	8.1	24.39	27	24.35	24.35	-18.9	17,558	-0.11%
2023/09/19	18.1	24.46	0	0.00	24.45	18.1	17,476	0.10%
2023/09/18	22.1	24.40	0.4	24.45	24.45	21.7	17,648	0.12%
2023/09/15	37.9	24.50	3.2	24.56	24.40	34.7	17,710	0.20%
2023/09/14	11.8	24.59	9	24.62	24.80	2.7	17,220	0.02%
2023/09/13	7.3	24.30	3.1	24.28	24.30	4.2	17,044	0.02%
2023/09/12	10.3	24.14	2.4	24.17	24.25	7.9	17,281	0.05%
2023/09/11	11.2	24.15	0.6	24.24	24.15	10.6	17,201	0.06%
2023/09/08	30.1	24.23	0.1	24.30	24.20	30	17,161	0.18%
2023/09/07	20.6	24.27	1.6	24.30	24.20	19	17,201	0.11%
2023/09/06	67.1	24.41	0	0.00	24.35	67.1	17,154	0.39%
2023/09/05	9.7	24.53	0.1	24.65	24.50	9.6	17,051	0.06%
2023/09/04	71.1	24.60	0	0.00	24.60	71.1	17,088	0.42%
2023/09/01	17.5	24.60	0.5	24.70	24.55	17	17,206	0.10%
2023/08/31	23.6	24.70	2.7	24.74	24.45	20.9	17,334	0.12%
2023/08/30	7.1	24.82	70.5	24.80	24.80	-63.4	17,105	-0.37%
2023/08/29	51.4	24.60	2	24.60	24.60	49.4	17,267	0.29%
2023/08/28	25.6	24.60	1	24.60	24.50	24.6	17,312	0.14%
2023/08/25	16.8	24.42	1.5	24.42	24.35	15.4	17,853	0.09%
2023/08/24	49.1	24.44	0	0.00	24.40	49.1	17,935	0.27%
2023/08/23	10.6	24.58	1	24.55	24.55	9.6	17,763	0.05%
2023/08/22	24.6	24.74	17.7	24.70	24.65	6.9	17,798	0.04%
2023/08/21	12.1	24.83	2.5	24.77	24.85	9.6	17,833	0.05%
2023/08/18	16.2	24.64	1.1	24.52	24.60	15.1	17,896	0.08%
2023/08/17	49.1	24.50	8	24.38	24.50	41.1	17,943	0.23%
2023/08/16	66.9	24.62	31.5	24.59	24.55	35.4	17,968	0.20%
2023/08/15	27	25.12	0	0.00	25.00	27	18,074	0.15%
2023/08/14	22.8	25.44	7.1	25.35	25.35	15.8	18,157	0.09%
2023/08/11	11.5	25.77	0.3	25.90	25.70	11.2	18,303	0.06%
2023/08/10	2.6	25.79	14.1	25.85	25.85	-11.4	18,654	-0.06%
2023/08/09	2	25.63	5	25.75	25.90	-3	18,587	-0.02%
2023/08/08	18.2	25.63	0	0.00	25.60	18.2	18,629	0.10%
2023/08/07	8.8	25.66	0	0.00	25.75	8.8	18,521	0.05%
2023/08/04	22.8	25.60	17	25.65	25.55	5.8	19,029	0.03%
2023/08/02	14.9	25.72	0	0.00	25.65	14.9	19,034	0.08%
2023/08/01	9.6	25.88	1	25.90	25.95	8.6	18,926	0.05%
2023/07/31	17	25.93	0.1	26.05	25.85	16.9	18,911	0.09%
2023/07/28	10.1	25.94	1	25.95	25.95	9.1	18,840	0.05%
2023/07/27	63.8	25.96	7.2	26.01	26.00	56.6	19,073	0.30%
2023/07/26	5.4	26.89	79.6	26.88	26.95	-74.2	18,746	-0.40%
2023/07/25	10.1	26.41	10.4	26.50	26.55	-0.3	18,198	0.00%
2023/07/24	58.6	26.30	0	0.00	26.25	58.6	17,976	0.33%
2023/07/21	5	26.50	17	26.60	26.45	-12	17,922	-0.07%
2023/07/20	6.2	26.45	10	26.59	26.60	-3.8	17,686	-0.02%
2023/07/19	4.1	26.38	7.1	26.43	26.45	-3	17,536	-0.02%
2023/07/18	8.1	26.43	23.9	26.41	26.45	-15.8	17,454	-0.09%
2023/07/17	40.2	26.41	5.8	26.37	26.45	34.4	17,439	0.20%
2023/07/14	5.1	26.13	35.1	26.06	26.30	-30.1	17,330	-0.17%
2023/07/13	7.4	26.04	0.5	26.00	26.00	6.9	17,212	0.04%
2023/07/12	6.5	25.59	7.9	25.75	25.95	-1.4	17,202	-0.01%
2023/07/11	27	25.67	82.3	25.60	25.80	-55.3	17,178	-0.32%
2023/07/10	57.6	25.48	3	25.58	25.45	54.6	17,133	0.32%
2023/07/07	43.2	25.49	32	25.50	25.55	11.2	17,090	0.07%
2023/07/06	9.8	25.87	5	25.84	25.80	4.8	17,046	0.03%
2023/07/05	1.4	26.09	4.3	26.11	26.15	-2.9	16,503	-0.02%
2023/07/04	0	26.15	18.4	26.05	26.05	-18.4	16,516	-0.11%
2023/07/03	3.9	26.20	45.1	26.23	26.20	-41.2	17,050	-0.24%
2023/06/30	10	25.91	5.2	25.94	26.05	4.8	17,383	0.03%
2023/06/29	9.3	26.02	13	25.95	25.95	-3.7	17,356	-0.02%
2023/06/28	0.5	26.18	1	26.10	26.10	-0.5	17,343	0.00%
2023/06/27	3.3	26.23	0.1	26.25	26.20	3.2	17,375	0.02%
2023/06/26	3.2	26.39	0	0.00	26.35	3.2	17,445	0.02%
2023/06/21	1	26.40	7	26.35	26.40	-6	17,372	-0.03%
2023/06/20	3.4	26.19	4.6	26.29	26.30	-1.2	17,509	-0.01%
2023/06/19	5.4	26.11	15	26.10	26.30	-9.6	17,602	-0.05%
2023/06/16	1	26.20	3	26.27	26.20	-2	17,763	-0.01%
2023/06/15	27.2	26.23	8	26.18	26.25	19.2	17,695	0.11%
2023/06/14	0.5	26.30	10.1	26.28	26.25	-9.6	18,005	-0.05%
2023/06/13	18.2	26.18	23.8	26.32	26.30	-5.7	18,799	-0.03%
2023/06/12	11.6	26.24	36	26.20	26.20	-24.4	18,972	-0.13%
2023/06/09	5	26.57	7.4	26.58	26.50	-2.4	19,209	-0.01%
2023/06/08	1.5	26.50	2	26.58	26.60	-0.5	19,690	0.00%
2023/06/07	0.4	26.55	11.2	26.60	26.70	-10.8	20,013	-0.05%
2023/06/06	10.2	26.66	4	26.51	26.55	6.2	20,186	0.03%
2023/06/05	0.5	26.30	24	26.38	26.35	-23.5	20,288	-0.12%
2023/06/02	2.1	26.00	10.4	26.02	26.00	-8.3	20,283	-0.04%
2023/06/01	13	25.91	2	25.95	25.85	11	20,341	0.05%
2023/05/31	7.9	25.91	8	25.95	25.90	-0.1	20,433	0.00%
2023/05/30	14	25.97	13.4	25.88	25.90	0.6	20,093	0.00%
2023/05/29	8.3	25.87	9	25.86	25.80	-0.7	20,295	0.00%
2023/05/26	8.2	25.85	3.1	25.80	25.75	5.2	21,019	0.02%
2023/05/25	13.7	25.91	1.1	25.91	25.80	12.5	21,338	0.06%
2023/05/24	1.4	25.97	34	26.01	26.10	-32.6	21,844	-0.15%
2023/05/23	1.7	26.08	1.1	26.10	26.10	0.6	24,309	0.00%
2023/05/22	1.8	26.23	13.1	26.27	26.20	-11.3	24,670	-0.05%
2023/05/19	6.4	26.24	25.8	26.12	26.30	-19.4	24,822	-0.08%
2023/05/18	8.1	25.95	11.2	26.00	26.00	-3.1	24,535	-0.01%
2023/05/17	2.4	25.69	26	25.76	25.90	-23.6	24,518	-0.10%
2023/05/16	9.1	25.62	62.6	25.49	25.70	-53.5	24,504	-0.22%
2023/05/15	5.5	25.23	18	25.23	25.30	-12.5	24,649	-0.05%
2023/05/12	12	25.15	2	25.25	25.25	10	24,732	0.04%
2023/05/11	10	25.40	1	25.35	25.45	9	24,717	0.04%
2023/05/10	13.2	25.34	84.2	25.20	25.50	-71	24,967	-0.28%
2023/05/09	3	25.00	20.7	25.00	25.05	-17.7	24,612	-0.07%
2023/05/08	2.4	24.99	68	24.99	24.95	-65.6	24,684	-0.27%
2023/05/05	7.3	24.93	34.5	24.95	24.95	-27.2	24,564	-0.11%
2023/05/04	0.2	24.84	19	24.84	24.90	-18.8	24,734	-0.08%
2023/05/03	1.5	24.77	33.3	24.74	24.80	-31.8	24,849	-0.13%
2023/05/02	30.2	24.64	0	0.00	24.90	30.2	25,028	0.12%
2023/04/28	3.9	24.83	1	24.85	24.95	2.9	25,602	0.01%
2023/04/27	8.6	24.75	0	0.00	24.80	8.6	25,915	0.03%
2023/04/26	7.7	24.91	0	0.00	24.95	7.7	26,074	0.03%
2023/04/25	3.5	25.11	1	25.00	24.95	2.5	26,059	0.01%
2023/04/24	2.4	24.78	27	24.72	25.00	-24.6	26,186	-0.09%
2023/04/21	6.1	24.83	0.7	24.90	24.85	5.3	26,318	0.02%
2023/04/20	58.2	24.90	15	24.95	24.90	43.2	26,408	0.16%
2023/04/19	9.6	25.02	2.4	25.14	25.05	7.2	26,893	0.03%
2023/04/18	13	25.22	4	25.25	25.30	9	26,824	0.03%
2023/04/17	8.7	25.22	6	25.18	25.25	2.7	26,845	0.01%
2023/04/14	5.5	25.30	21	25.35	25.45	-15.5	26,928	-0.06%
2023/04/13	4.3	25.21	18.1	25.17	25.30	-13.9	26,870	-0.05%
2023/04/12	0.2	25.25	2	25.20	25.30	-1.8	26,846	-0.01%
2023/04/11	1.1	25.23	0	0.00	25.25	1.1	26,870	0.00%
2023/04/10	12	24.97	3	24.97	25.00	9	26,754	0.03%
2023/04/07	48.1	25.04	4	24.95	25.00	44.1	26,718	0.17%
2023/04/06	113.5	25.42	240.8	25.45	25.45	-127.3	26,524	-0.48%	大買/大賣/鉅額交易
2023/03/31	6.1	25.16	6.4	25.22	25.30	-0.3	25,953	0.00%
2023/03/30	3.9	24.96	3	24.95	25.00	0.9	25,577	0.00%
2023/03/29	3.3	24.85	1	24.90	24.90	2.3	25,366	0.01%
2023/03/28	15.2	24.75	27	24.76	24.80	-11.8	25,574	-0.05%
2023/03/27	7.8	24.74	2.2	24.70	24.70	5.6	25,631	0.02%
2023/03/24	2.3	24.63	1	24.55	24.70	1.3	25,780	0.00%
2023/03/23	9	24.49	2	24.50	24.65	7	25,780	0.03%
2023/03/22	7	24.36	5	24.39	24.45	2	25,746	0.01%
2023/03/21	28.7	24.00	22	24.02	23.95	6.7	25,969	0.03%
2023/03/20	66.3	23.68	1.7	23.77	23.75	64.6	25,940	0.25%
2023/03/17	70.9	23.77	2.2	23.74	23.70	68.7	25,820	0.27%
2023/03/16	118.7	23.61	25.3	23.60	23.55	93.4	25,737	0.36%	大買/
2023/03/15	36.7	24.13	10.1	24.16	24.00	26.6	25,346	0.10%
2023/03/14	48	24.11	18	24.06	24.05	30	25,227	0.12%
2023/03/13	106	24.27	8	24.24	24.35	98	24,999	0.39%	大買/
2023/03/10	72.8	24.62	7	24.57	24.55	65.8	24,830	0.26%
2023/03/09	259	24.98	16	24.86	24.85	243	24,730	0.98%	大買/鉅額交易
2023/03/08	39.1	24.95	61	25.00	25.00	-21.9	25,046	-0.09%
2023/03/07	28	24.89	17.9	24.90	25.00	10.1	25,186	0.04%
2023/03/06	73.3	24.74	12	24.85	24.85	61.3	25,275	0.24%
2023/03/03	26.5	24.70	13	24.75	24.65	13.5	25,394	0.05%
2023/03/02	40.8	24.69	2.5	24.71	24.70	38.2	25,413	0.15%
2023/03/01	19	24.80	26.9	24.75	24.80	-7.9	25,464	-0.03%
2023/02/24	49.9	24.90	8.4	24.87	24.95	41.5	25,274	0.16%
2023/02/23	47.2	24.90	4.3	24.95	24.95	42.9	24,712	0.17%
2023/02/22	44.2	24.72	137	24.73	24.90	-92.8	24,520	-0.38%	大賣/
2023/02/21	192.6	24.71	191	24.77	24.75	1.6	24,211	0.01%	大買/大賣/
2023/02/20	14.3	25.93	69.3	25.86	26.00	-55	22,032	-0.25%
2023/02/17	32.6	25.35	1	25.40	25.40	31.6	22,020	0.14%
2023/02/16	24	25.06	5	25.14	25.10	19	22,302	0.09%
2023/02/15	29.4	25.11	4	25.14	25.05	25.4	22,859	0.11%
2023/02/14	24.7	25.32	7	25.27	25.25	17.7	22,744	0.08%
2023/02/13	14	24.77	10	24.84	25.20	4	22,744	0.02%
2023/02/10	7.1	24.68	0.2	24.75	24.70	6.9	22,403	0.03%
2023/02/09	68	24.48	1.7	24.60	24.60	66.3	22,403	0.30%
2023/02/08	54.3	24.57	16	24.59	24.50	38.3	22,448	0.17%
2023/02/07	30.9	24.48	2.2	24.50	24.40	28.7	22,204	0.13%
2023/02/06	54.5	24.58	4.6	24.61	24.50	49.9	22,109	0.23%
2023/02/03	20.8	24.67	10	24.70	24.70	10.8	21,991	0.05%
2023/02/02	24.3	24.69	0.3	24.75	24.65	24	22,066	0.11%
2023/02/01	16.1	24.64	40	24.61	24.65	-24	21,983	-0.11%
2023/01/31	43	24.57	4	24.65	24.50	39	22,091	0.18%
2023/01/30	36	24.60	56.2	24.67	24.90	-20.2	21,892	-0.09%
2023/01/17	16.1	24.30	16	24.25	24.15	0.1	21,493	0.00%
2023/01/16	53.1	24.54	10.3	24.52	24.45	42.8	21,542	0.20%
2023/01/13	2	24.30	4	24.28	24.25	-2	21,747	-0.01%
2023/01/12	15.5	24.13	0	0.00	24.05	15.5	22,253	0.07%
2023/01/11	51.5	24.25	4	24.43	24.20	47.5	22,618	0.21%
2023/01/10	16.3	24.43	1	24.40	24.50	15.3	23,176	0.07%
2023/01/09	0.8	24.20	2.3	24.41	24.60	-1.5	23,482	-0.01%
2023/01/06	9.2	23.94	2	24.03	23.95	7.2	23,520	0.03%
2023/01/05	10.4	24.00	1.4	24.00	24.00	8.9	24,293	0.04%
2023/01/04	29.5	23.82	6.3	23.90	23.80	23.2	24,469	0.09%
2023/01/03	10.6	24.01	1	23.95	24.00	9.6	24,994	0.04%
2022/12/30	5	24.14	0	0.00	24.05	5	25,089	0.02%
2022/12/29	27	23.94	50	24.00	24.10	-23	25,674	-0.09%
2022/12/28	11.6	24.11	5	24.10	24.05	6.6	25,844	0.03%
2022/12/27	3.4	24.22	60.1	24.30	24.30	-56.7	26,088	-0.22%
2022/12/26	10.9	24.23	0	0.00	24.15	10.9	26,483	0.04%
2022/12/23	2.6	24.08	8	24.10	24.10	-5.4	26,908	-0.02%
2022/12/22	2.1	24.25	4	24.30	24.35	-1.9	27,330	-0.01%
2022/12/21	16	24.05	7	24.06	24.10	9	27,681	0.03%
2022/12/20	26.3	23.97	1	24.15	24.00	25.3	27,990	0.09%
2022/12/19	6.1	24.08	2	24.05	24.30	4.1	28,030	0.01%
2022/12/16	12	24.29	1	24.25	24.25	11	28,079	0.04%
2022/12/15	10.4	24.45	6	24.49	24.60	4.4	28,313	0.02%
2022/12/14	1.2	24.35	21	24.55	24.65	-19.8	28,358	-0.07%
2022/12/13	82.4	24.28	0	0.00	24.20	82.4	28,309	0.29%
2022/12/12	1.4	24.82	10.7	24.59	24.55	-9.3	27,953	-0.03%
2022/12/09	4.5	24.64	0.8	24.70	24.65	3.8	28,309	0.01%
2022/12/08	6	24.29	0.8	24.45	24.65	5.3	28,421	0.02%
2022/12/07	17.1	24.25	11.2	24.46	24.40	5.9	28,384	0.02%
2022/12/06	35.5	24.15	2.6	24.22	24.20	32.8	28,176	0.12%
2022/12/05	9.5	24.28	8	24.44	24.25	1.5	28,230	0.01%
2022/12/02	38.9	24.30	0	0.00	24.15	38.9	28,164	0.14%
2022/12/01	69.1	24.64	0	0.00	24.60	69.1	28,065	0.25%
2022/11/30	5.9	24.68	7	24.67	24.80	-1.1	27,907	0.00%
2022/11/29	2.7	24.31	75	24.42	24.50	-72.3	27,597	-0.26%
2022/11/28	18.3	24.02	0	0.00	24.10	18.3	27,285	0.07%
2022/11/25	21.3	24.04	1	24.15	24.15	20.3	27,359	0.07%
2022/11/24	2.5	24.12	3	24.17	24.25	-0.5	27,342	0.00%
2022/11/23	10.5	23.88	12.1	23.95	24.00	-1.6	27,320	-0.01%
2022/11/22	20.5	23.65	1	23.70	23.75	19.5	27,186	0.07%
2022/11/21	9.1	23.55	1	23.50	23.75	8.1	27,053	0.03%
2022/11/18	24.1	23.54	0	0.00	23.70	24.1	26,863	0.09%
2022/11/17	14.7	23.65	5	23.76	23.75	9.7	26,730	0.04%
2022/11/16	33.6	24.03	3	24.03	24.00	30.6	26,587	0.12%
2022/11/15	15.7	24.10	13.2	24.12	24.20	2.6	26,305	0.01%
2022/11/14	20.6	23.96	19.1	24.00	24.05	1.5	25,900	0.01%
2022/11/11	13	23.81	28	23.90	24.00	-15	25,449	-0.06%
2022/11/10	14.2	23.28	0.4	23.35	23.20	13.8	24,852	0.06%
2022/11/09	19.6	23.42	1	23.45	23.45	18.6	24,785	0.07%
2022/11/08	8.2	23.45	18	23.50	23.50	-9.8	24,490	-0.04%
2022/11/07	6.8	23.25	14	23.30	23.50	-7.2	24,427	-0.03%
2022/11/04	7.5	22.97	2	22.95	23.05	5.5	24,457	0.02%
2022/11/03	18.2	23.06	0	0.00	23.05	18.2	24,429	0.07%
2022/11/02	22.8	23.29	0	0.00	23.25	22.8	24,583	0.09%
2022/11/01	3.7	23.39	2	23.35	23.40	1.7	24,560	0.01%
2022/10/31	8.1	23.40	0	0.00	23.20	8.1	24,549	0.03%
2022/10/28	18.2	23.05	0	0.00	23.15	18.2	24,458	0.07%
2022/10/27	10.5	23.33	2	23.40	23.10	8.5	24,668	0.03%
2022/10/26	18.1	23.27	10	23.00	23.20	8.1	24,592	0.03%
2022/10/25	56	22.72	1.5	22.53	22.80	54.5	24,368	0.22%
2022/10/24	73.8	22.88	0.1	23.15	22.85	73.7	24,346	0.30%
2022/10/21	10.7	23.02	0	0.00	22.95	10.7	24,367	0.04%
2022/10/20	29	22.19	40	22.24	22.55	-11	24,420	-0.05%
2022/10/19	83	22.77	1.5	22.93	22.50	81.5	24,148	0.34%
2022/10/18	49.9	22.93	14	22.88	23.00	35.9	24,006	0.15%
2022/10/17	23.7	23.10	86.5	23.12	23.10	-62.8	23,675	-0.27%
2022/10/14	133	23.64	1.5	23.87	23.55	131.5	23,619	0.56%	大買/鉅額交易
2022/10/13	86.3	23.82	7	23.83	23.75	79.3	23,349	0.34%
2022/10/12	22.5	24.35	7.3	24.54	24.60	15.2	22,797	0.07%
2022/10/11	71.1	24.61	5	24.69	24.40	66.1	22,867	0.29%
2022/10/07	9.1	25.29	0	0.00	25.30	9.1	22,305	0.04%
2022/10/06	20.4	25.23	3	25.18	25.45	17.4	22,453	0.08%
2022/10/05	43.4	25.32	0	0.00	25.25	43.4	22,312	0.19%
2022/10/04	29.9	25.39	7.6	25.50	25.30	22.3	22,603	0.10%
2022/10/03	38.4	25.43	16.2	25.51	25.35	22.2	23,041	0.10%
2022/09/30	38.9	25.85	21	25.95	25.75	17.9	22,887	0.08%
2022/09/29	23.4	26.02	12	25.95	26.10	11.4	22,759	0.05%
2022/09/28	24.1	26.08	10	26.11	26.10	14.1	22,658	0.06%
2022/09/27	32.3	26.19	0	0.00	26.15	32.3	22,376	0.14%
2022/09/26	32.4	26.48	1	26.35	26.35	31.4	22,217	0.14%
2022/09/23	18.3	26.79	0	0.00	26.75	18.3	22,276	0.08%
2022/09/22	55.5	26.82	102	26.85	26.80	-46.5	22,245	-0.21%	大賣/
2022/09/21	5.9	27.32	0	0.00	27.30	5.9	21,945	0.03%
2022/09/20	4.2	27.36	0	0.00	27.40	4.2	21,898	0.02%
2022/09/19	2.2	27.51	2	27.45	27.40	0.2	21,916	0.00%
2022/09/16	5.8	27.40	3	27.35	27.40	2.8	21,998	0.01%
2022/09/15	1.2	27.54	15	27.40	27.55	-13.8	21,723	-0.06%
2022/09/14	27.3	27.51	0	0.00	27.40	27.3	21,826	0.13%
2022/09/13	1.1	27.76	0.1	27.90	27.75	1	21,825	0.00%
2022/09/12	9.1	27.61	5	27.70	27.75	4.1	21,909	0.02%
2022/09/08	10.9	27.42	2.1	27.40	27.50	8.9	22,215	0.04%
2022/09/07	28.3	27.38	2	27.53	27.30	26.3	22,493	0.12%
2022/09/06	3.4	27.73	7.6	27.76	27.80	-4.2	22,502	-0.02%
2022/09/05	21.5	27.55	19	27.55	27.55	2.5	22,607	0.01%
2022/09/02	12	27.64	6	27.68	27.60	6	22,677	0.03%
2022/09/01	34.6	27.69	0	0.00	27.65	34.6	22,680	0.15%
2022/08/31	50.1	27.88	1	27.95	28.20	49.1	22,507	0.22%
2022/08/30	35.5	27.63	1	27.70	27.65	34.5	22,279	0.15%
2022/08/29	13.9	27.67	1	27.60	27.70	12.9	22,262	0.06%
2022/08/26	105.2	28.00	0	0.00	28.00	105.2	22,205	0.47%	大買/鉅額交易
2022/08/25	5.4	27.80	0	0.00	27.80	5.4	22,389	0.02%
2022/08/24	5.5	27.64	2	27.70	27.65	3.5	22,660	0.02%
2022/08/23	16.6	27.54	6	27.58	27.55	10.6	23,486	0.04%
2022/08/22	12.1	27.82	1	27.85	27.80	11.1	23,625	0.05%
2022/08/19	11	28.01	0	0.00	28.05	11	23,772	0.05%
2022/08/18	23.1	28.02	0	0.00	28.05	23.1	24,571	0.09%
2022/08/17	14.3	28.19	4	28.30	28.25	10.3	24,592	0.04%
2022/08/16	7	28.25	2	28.23	28.30	5	24,579	0.02%
2022/08/15	18.8	28.45	230	28.41	28.35	-211.2	24,915	-0.85%	大賣/鉅額交易
2022/08/12	6.5	28.41	19	28.40	28.45	-12.5	25,136	-0.05%
2022/08/11	11	28.45	7.4	28.52	28.50	3.6	25,489	0.01%
2022/08/10	8.4	28.21	49	28.10	28.15	-40.6	25,919	-0.16%
2022/08/09	56	27.87	1	28.00	28.10	55	26,201	0.21%
2022/08/08	18.7	27.57	16	27.41	27.60	2.7	26,293	0.01%
2022/08/05	14.7	27.50	5	27.55	27.55	9.7	26,864	0.04%
2022/08/04	7.1	27.19	35	27.20	27.30	-27.9	27,340	-0.10%
2022/08/03	31.7	26.98	8	27.00	27.20	23.7	27,583	0.09%
2022/08/02	13.6	27.09	0	0.00	27.35	13.6	28,013	0.05%
2022/08/01	28	27.31	0	0.00	27.20	28	28,162	0.10%
2022/07/29	27	27.23	0	0.00	27.50	27	28,435	0.09%
2022/07/28	71.4	27.41	6.1	27.53	27.65	65.3	28,289	0.23%
2022/07/27	9	29.20	3	29.20	29.35	6	28,025	0.02%
2022/07/26	25.2	29.19	66.7	29.20	29.20	-41.5	27,904	-0.15%
2022/07/25	16	29.23	20	29.40	29.15	-4	27,790	-0.01%
2022/07/22	17	28.79	5.5	29.04	29.05	11.5	27,909	0.04%
2022/07/21	2	27.95	3	28.33	28.45	-1	27,922	0.00%
2022/07/20	15	28.11	0	0.00	27.85	15	27,933	0.05%
2022/07/19	16.6	27.77	1	27.70	27.85	15.6	27,927	0.06%
2022/07/18	23	27.74	85	27.72	28.00	-62	28,027	-0.22%
2022/07/15	1	27.15	0	0.00	27.20	1	27,870	0.00%
2022/07/14	2	27.48	5	27.11	27.40	-3	27,967	-0.01%
2022/07/13	17.7	27.06	12.6	27.08	27.10	5.1	27,947	0.02%
2022/07/12	42.3	26.64	14.7	26.49	26.50	27.6	28,125	0.10%
2022/07/11	136.5	27.22	0	0.00	27.05	136.5	27,990	0.49%	大買/鉅額交易
2022/07/08	55.9	28.52	0	0.00	28.30	55.9	28,352	0.20%
2022/07/07	20	28.51	0	0.00	28.60	20	28,510	0.07%
2022/07/06	30.6	28.79	6	28.65	28.60	24.6	28,719	0.09%
2022/07/05	2.6	29.04	0.9	29.15	29.05	1.6	29,133	0.01%
2022/07/04	3	29.00	21	29.35	28.95	-18	29,590	-0.06%
2022/07/01	25	29.01	12.1	29.08	29.10	12.9	30,456	0.04%
2022/06/30	7	29.08	1	29.10	29.00	6	30,507	0.02%
2022/06/29	2.2	29.48	1	29.45	29.40	1.2	30,565	0.00%
2022/06/28	2.3	29.59	1	29.85	29.70	1.3	30,665	0.00%
2022/06/27	6	29.87	9	29.89	29.70	-3	30,904	-0.01%
2022/06/24	2	29.63	0	0.00	29.65	2	31,025	0.01%
2022/06/23	1	29.30	24.5	29.30	29.40	-23.5	31,097	-0.08%
2022/06/22	26.2	28.95	3.1	29.00	28.95	23.1	30,976	0.07%
2022/06/21	3.2	29.37	23	29.21	29.50	-19.8	30,840	-0.06%
2022/06/20	15.2	28.96	203	29.25	29.00	-187.8	30,838	-0.61%	大賣/鉅額交易
2022/06/17	11.2	29.06	4	29.24	29.10	7.2	30,830	0.02%
2022/06/16	7	29.75	65	29.64	29.50	-58	30,482	-0.19%
2022/06/15	2.5	29.07	0	0.00	29.15	2.5	30,603	0.01%
2022/06/14	17.9	29.13	9.1	29.12	29.45	8.8	30,745	0.03%
2022/06/13	63.1	28.85	0	0.00	28.90	63.1	30,810	0.20%
2022/06/10	40	29.21	0	0.00	29.15	40	30,665	0.13%
2022/06/09	104.2	29.01	0	0.00	29.15	104.2	30,719	0.34%	大買/鉅額交易
2022/06/08	105.3	29.45	0	0.00	29.50	105.3	30,664	0.34%	大買/鉅額交易
2022/06/07	3.2	29.34	20.5	29.40	29.35	-17.3	30,891	-0.06%
2022/06/06	10.1	29.54	0	0.00	29.60	10.1	31,008	0.03%
2022/06/02	47.5	29.53	0	0.00	29.55	47.5	31,306	0.15%
2022/06/01	17.5	30.18	5	30.21	29.80	12.5	31,558	0.04%
2022/05/31	3	29.77	1	30.60	30.60	2	31,353	0.01%
2022/05/30	1	29.85	8	29.93	30.05	-7	30,566	-0.02%
2022/05/27	1.1	29.43	1	29.45	29.40	0.1	30,477	0.00%
2022/05/26	72.3	28.83	0.3	28.92	28.80	72	30,519	0.24%
2022/05/25	3.4	29.47	0.5	29.70	29.55	2.9	30,243	0.01%
2022/05/24	3	29.47	1	29.80	29.45	2	30,635	0.01%
2022/05/23	2	29.38	4	29.53	29.45	-2	30,589	-0.01%
2022/05/20	32.7	29.00	1	28.90	28.90	31.7	30,556	0.10%
2022/05/19	20.5	28.78	0	0.00	28.75	20.5	30,358	0.07%
2022/05/18	7.1	28.88	0	0.00	29.60	7.1	29,968	0.02%
2022/05/17	80.2	28.79	1	28.90	28.60	79.2	29,719	0.27%
2022/05/16	25.2	29.05	16	29.08	29.10	9.2	29,628	0.03%
2022/05/13	77.4	29.18	11.2	29.33	29.45	66.2	29,513	0.22%
2022/05/12	62.5	29.81	13	29.57	29.50	49.5	29,045	0.17%
2022/05/11	5.8	30.55	160	30.55	30.65	-154.2	28,676	-0.54%	大賣/鉅額交易
2022/05/10	14.6	29.89	59	29.54	30.35	-44.4	28,560	-0.16%
2022/05/09	134.6	30.99	217.1	30.81	30.70	-82.6	28,178	-0.29%	大買/大賣/
2022/05/06	20.3	31.53	0	0.00	31.80	20.3	28,159	0.07%
2022/05/05	129.5	32.12	2	32.13	32.10	127.5	28,325	0.45%	大買/鉅額交易
2022/05/04	124	32.55	2	32.53	32.40	122	28,119	0.43%	大買/鉅額交易
2022/05/03	30.8	32.98	29.2	32.79	32.70	1.6	28,203	0.01%
2022/04/29	6	33.59	3.4	33.65	33.85	2.7	27,989	0.01%
2022/04/28	2	33.15	40	33.39	33.30	-38	27,975	-0.14%
2022/04/27	13.2	33.07	36	32.86	33.20	-22.8	27,580	-0.08%
2022/04/26	128	33.27	55	33.23	33.45	73	27,301	0.27%	大買/
2022/04/25	9	32.30	28.3	32.44	32.45	-19.3	26,959	-0.07%
2022/04/22	2	32.15	11	32.55	33.00	-9	26,784	-0.03%
2022/04/21	13	32.20	0	0.00	32.20	13	26,673	0.05%
2022/04/20	6.1	32.09	4.5	32.19	32.50	1.6	26,892	0.01%
2022/04/19	12.2	32.35	27	32.56	32.15	-14.9	26,908	-0.06%
2022/04/18	34.7	32.23	115.6	32.01	32.20	-80.9	26,963	-0.30%	大賣/
2022/04/15	31.4	33.45	5.1	33.36	33.30	26.3	26,415	0.10%
2022/04/14	42.4	33.80	73.8	33.62	33.35	-31.4	26,342	-0.12%
2022/04/13	7.3	35.12	141.8	35.12	35.25	-134.6	25,645	-0.52%	大賣/鉅額交易
2022/04/12	10.2	35.01	5	34.98	35.15	5.2	25,441	0.02%
2022/04/11	41.5	35.26	14.1	35.15	35.35	27.4	25,024	0.11%
2022/04/08	3	34.15	31.9	34.59	34.85	-28.9	24,284	-0.12%
2022/04/07	18	34.39	22.4	34.10	33.75	-4.4	23,842	-0.02%
2022/04/06	3.4	33.43	6.8	33.61	34.05	-3.4	22,977	-0.01%
2022/04/01	14.1	32.90	14.3	33.01	33.00	-0.2	22,610	0.00%
2022/03/31	9.5	33.04	2	33.10	33.05	7.5	22,363	0.03%
2022/03/30	52	32.72	50.1	32.92	32.85	1.9	22,078	0.01%
2022/03/29	10.2	32.20	387.3	32.20	32.30	-377.2	21,769	-1.73%	大賣/鉅額交易
2022/03/28	1.2	31.56	5.1	31.76	32.10	-3.9	21,517	-0.02%
2022/03/25	22	31.70	1.5	31.75	31.80	20.5	21,349	0.10%
2022/03/24	6.3	31.69	3.2	31.70	31.80	3.1	21,255	0.01%
2022/03/23	5	31.57	1.5	31.57	31.70	3.5	21,237	0.02%
2022/03/22	0.4	31.25	2.1	31.30	31.40	-1.7	20,979	-0.01%
2022/03/21	17	31.14	19.4	31.10	31.15	-2.4	20,700	-0.01%
2022/03/18	2.4	31.17	23.3	31.11	31.05	-20.9	20,610	-0.10%
2022/03/17	1.2	30.97	22.3	30.97	30.90	-21.1	20,246	-0.10%
2022/03/16	12	30.32	1.4	30.41	30.50	10.6	19,838	0.05%
2022/03/15	2.2	30.06	5.1	30.10	30.10	-3	19,599	-0.02%
2022/03/14	4.9	30.00	24.1	30.02	30.05	-19.2	19,488	-0.10%
2022/03/11	5.4	29.86	0	0.00	29.95	5.4	19,522	0.03%
2022/03/10	0	0.00	2.2	29.70	29.90	-2.2	19,461	-0.01%
2022/03/09	26.2	28.91	1	29.00	28.80	25.2	19,237	0.13%
2022/03/08	25.9	28.90	34.4	28.98	28.95	-8.5	19,069	-0.04%
2022/03/07	54.2	29.14	5	29.06	29.20	49.2	18,755	0.26%
2022/03/04	8.2	29.62	4	29.69	29.70	4.2	18,877	0.02%
2022/03/03	0.3	29.95	0	0.00	29.95	0.3	18,961	0.00%
2022/03/02	5	29.73	0	0.00	29.90	5	19,008	0.03%
2022/03/01	6.1	29.61	1.1	29.90	29.80	5	18,859	0.03%
2022/02/25	45	29.25	11	29.49	29.45	34	19,000	0.18%
2022/02/24	48	29.57	32.6	29.45	29.60	15.4	18,467	0.08%
2022/02/23	25	29.98	0	0.00	30.00	25	18,052	0.14%
2022/02/22	11.2	29.88	0	0.00	30.00	11.2	18,132	0.06%
2022/02/21	8	30.11	2.5	30.15	30.20	5.5	17,846	0.03%
2022/02/18	9	30.38	5	30.40	30.35	4	17,825	0.02%
2022/02/17	4	30.59	0	0.00	30.50	4	17,913	0.02%
2022/02/16	1.8	30.57	2	30.63	30.65	-0.2	17,857	0.00%
2022/02/15	8.8	30.32	2	30.30	30.25	6.8	17,736	0.04%
2022/02/14	4.5	30.25	14	30.23	30.35	-9.5	18,057	-0.05%
2022/02/11	1	30.05	21.1	30.22	30.40	-20.1	18,304	-0.11%
2022/02/10	3.5	30.20	0	0.00	30.30	3.5	18,248	0.02%
2022/02/09	2	30.20	10	30.26	30.35	-8	18,159	-0.04%
2022/02/08	4.3	30.07	50.1	30.15	30.10	-45.9	17,802	-0.26%
2022/02/07	3.1	29.49	10.9	29.78	29.95	-7.8	17,460	-0.04%
2022/01/26	8	28.91	5.1	28.85	29.00	2.9	16,923	0.02%
2022/01/25	17	28.53	6	28.50	28.85	11	16,852	0.07%
2022/01/24	5.8	28.56	15.7	28.72	28.85	-9.9	16,611	-0.06%
2022/01/21	11.1	28.77	8	28.77	28.85	3.1	16,652	0.02%
2022/01/20	7	28.82	0.1	28.90	28.95	6.9	16,580	0.04%
2022/01/19	4.5	29.03	2	29.05	29.00	2.5	16,539	0.02%
2022/01/18	12.9	29.14	13	29.27	29.20	-0.1	16,580	0.00%
2022/01/17	14.3	29.18	8	29.19	29.20	6.3	16,515	0.04%
2022/01/14	23.4	29.57	1.2	29.41	29.50	22.2	16,375	0.14%
2022/01/13	7.5	29.75	65.7	29.69	29.90	-58.2	16,353	-0.36%
2022/01/12	17.2	29.27	80.6	29.29	29.40	-63.4	16,038	-0.40%
2022/01/11	11.1	29.20	34.1	29.15	29.30	-23	15,830	-0.15%
2022/01/10	27.1	28.91	7	28.88	28.95	20.1	15,589	0.13%
2022/01/07	7.5	28.92	12	28.85	28.95	-4.5	15,599	-0.03%
2022/01/06	5.8	28.45	21.4	28.47	28.55	-15.6	15,267	-0.10%
2022/01/05	0	0.00	7.2	28.15	28.20	-7.2	14,964	-0.05%
2022/01/04	6	28.03	12.2	28.05	28.10	-6.2	15,078	-0.04%
2022/01/03	12	28.10	16.2	28.07	28.00	-4.2	15,109	-0.03%
2021/12/30	2.2	28.07	4	28.09	28.05	-1.8	15,184	-0.01%
2021/12/29	0.3	27.98	12.4	28.09	28.05	-12.1	15,235	-0.08%
2021/12/28	3.5	27.99	15.2	27.99	28.00	-11.7	15,216	-0.08%
2021/12/27	8.1	27.93	0	0.00	27.95	8.1	15,232	0.05%
2021/12/24	10.4	27.90	12.1	27.99	27.95	-1.8	15,526	-0.01%
2021/12/23	0.2	27.90	0	0.00	27.90	0.2	15,713	0.00%
2021/12/22	7	27.85	0.8	27.90	27.90	6.2	15,935	0.04%
2021/12/21	6	27.80	20	27.86	27.95	-14	15,970	-0.09%
2021/12/20	21	27.79	0	0.00	27.80	21	16,105	0.13%
2021/12/17	0.1	27.95	1	27.95	28.00	-0.9	16,162	-0.01%
2021/12/16	1	27.70	8	27.81	27.85	-7	16,103	-0.04%
2021/12/15	0	0.00	10	27.70	27.70	-10	16,649	-0.06%
2021/12/14	20.3	27.73	7.1	27.71	27.75	13.2	17,018	0.08%
2021/12/13	11	27.92	8	28.00	27.85	3	17,039	0.02%
2021/12/10	7	27.94	0.1	27.95	27.95	6.9	16,974	0.04%
2021/12/09	13	27.93	15.3	27.99	28.00	-2.3	17,054	-0.01%
2021/12/08	0.3	27.95	17.7	27.98	28.00	-17.4	17,096	-0.10%
2021/12/07	1	27.70	15.2	27.99	28.00	-14.2	17,150	-0.08%
2021/12/06	0	0.00	2.8	27.90	27.90	-2.8	17,161	-0.02%
2021/12/03	12	27.76	9	27.85	27.85	3	17,375	0.02%
2021/12/02	12	27.55	6	27.60	27.70	6	17,391	0.03%
2021/12/01	6	27.38	11.1	27.35	27.55	-5.1	17,536	-0.03%
2021/11/30	10.7	27.27	9	27.22	26.95	1.7	17,713	0.01%
2021/11/29	26.9	27.28	26.3	27.30	27.20	0.6	17,555	0.00%
2021/11/26	22.7	27.60	1.1	27.65	27.60	21.7	18,159	0.12%
2021/11/25	11	27.81	2	27.85	27.90	9	19,582	0.05%
2021/11/24	11	27.95	35.5	27.96	28.00	-24.5	20,638	-0.12%
2021/11/23	1	27.35	1	27.30	27.40	0	21,097	0.00%
2021/11/22	31	27.48	1	27.30	27.50	30	21,440	0.14%
2021/11/19	1.1	27.80	2	27.95	27.65	-0.9	21,606	0.00%
2021/11/18	1	27.90	5.9	27.93	27.95	-4.9	22,181	-0.02%
2021/11/17	6	27.89	52.7	27.90	27.95	-46.7	22,368	-0.21%
2021/11/16	3	27.87	9.5	27.90	27.90	-6.5	22,525	-0.03%
2021/11/15	25.9	27.66	78	27.73	27.95	-52.1	22,819	-0.23%
2021/11/12	6	27.69	13	27.62	27.60	-7	22,868	-0.03%
2021/11/11	1.9	27.50	42	27.67	27.75	-40.1	23,019	-0.17%
2021/11/10	0.3	27.30	8.5	27.21	27.35	-8.2	22,766	-0.04%
2021/11/09	11	26.90	1	26.85	27.00	10	22,490	0.04%
2021/11/08	0	0.00	4.3	26.87	26.90	-4.3	22,524	-0.02%
2021/11/05	5	26.67	2.1	26.76	26.80	2.9	22,508	0.01%
2021/11/04	1	26.70	0	0.00	26.70	1	22,650	0.00%
2021/11/03	24	26.65	0	0.00	26.70	24	22,821	0.11%
2021/11/02	10.1	26.65	6.3	26.71	26.70	3.8	22,957	0.02%
2021/11/01	9	26.70	8	26.77	26.65	1	23,062	0.00%
2021/10/29	5	26.42	0	0.00	26.55	5	23,108	0.02%
2021/10/28	5	26.75	0	0.00	26.60	5	22,959	0.02%
2021/10/27	12.9	26.70	12	26.70	26.75	0.9	23,112	0.00%
2021/10/26	2	26.50	44.5	26.59	26.65	-42.5	23,197	-0.18%
2021/10/25	7	26.44	13.6	26.35	26.35	-6.6	23,185	-0.03%
2021/10/22	17.5	26.48	1	26.50	26.45	16.5	23,368	0.07%
2021/10/21	4	26.45	26	26.41	26.50	-22	23,477	-0.09%
2021/10/20	13	26.26	4.1	26.28	26.30	8.9	23,426	0.04%
2021/10/19	16.7	26.23	0	0.00	26.25	16.7	23,572	0.07%
2021/10/18	3.4	26.20	4.1	26.21	26.20	-0.6	23,748	0.00%
2021/10/15	5	26.20	0.1	26.15	26.20	4.9	23,849	0.02%
2021/10/14	5.3	26.20	0	0.00	26.10	5.3	23,979	0.02%
2021/10/13	3.1	26.10	1	26.20	26.15	2.1	24,116	0.01%
2021/10/12	8.6	25.99	38.8	26.09	26.15	-30.3	24,346	-0.12%
2021/10/08	3.1	26.05	0	0.00	26.00	3.1	24,156	0.01%
2021/10/07	0	0.00	27.1	26.25	26.25	-27.1	24,320	-0.11%
2021/10/06	3	25.93	5.2	26.05	26.05	-2.2	24,491	-0.01%
2021/10/05	36.7	25.89	5.3	25.96	25.90	31.4	24,529	0.13%
2021/10/04	9	26.03	48	26.05	26.00	-39	24,580	-0.16%
2021/10/01	20.6	26.04	6.1	26.07	26.10	14.5	24,614	0.06%
2021/09/30	10.5	26.26	9.4	26.21	26.30	1.2	24,461	0.00%
2021/09/29	6	26.18	42	26.27	26.35	-36	24,349	-0.15%
2021/09/28	1	26.30	0	0.00	26.40	1	24,262	0.00%
2021/09/27	1	26.40	20.4	26.38	26.40	-19.4	24,322	-0.08%
2021/09/24	12.1	26.23	9.2	26.37	26.30	2.9	24,287	0.01%
2021/09/22	31.8	25.89	3	25.90	25.90	28.8	24,477	0.12%
2021/09/17	1	26.25	0	0.00	26.25	1	24,030	0.00%
2021/09/16	14.4	26.31	0	0.00	26.35	14.4	23,797	0.06%
2021/09/15	3	26.33	43	26.30	26.30	-40	23,745	-0.17%
2021/09/14	6	26.39	82	26.31	26.35	-76	23,843	-0.32%
2021/09/13	2.6	26.26	14	26.28	26.30	-11.4	23,811	-0.05%
2021/09/10	2.1	26.18	0.4	26.35	26.30	1.7	23,932	0.01%
2021/09/09	2	26.18	0	0.00	26.25	2	24,207	0.01%
2021/09/08	20	26.18	3	26.25	26.25	17	24,179	0.07%
2021/09/07	9	26.10	0	0.00	26.25	9	24,088	0.04%
2021/09/06	27.1	26.20	4.9	26.26	26.25	22.1	23,993	0.09%
2021/09/03	6	26.20	1	26.30	26.30	5	23,818	0.02%
2021/09/02	26.6	26.06	12	26.14	26.25	14.6	23,598	0.06%
2021/09/01	59.1	26.13	37	26.10	26.05	22.1	23,230	0.10%
2021/08/31	115.4	26.07	8.2	26.12	26.60	107.1	22,507	0.48%	大買/鉅額交易
2021/08/30	1	27.80	217	27.85	27.85	-216	20,942	-1.03%	大賣/鉅額交易
2021/08/27	9	27.70	90.1	27.54	27.70	-81.1	19,846	-0.41%
2021/08/26	11	27.35	1	27.30	27.40	10	19,041	0.05%
2021/08/25	7	27.31	3	27.35	27.35	4	18,798	0.02%
2021/08/24	10.8	27.07	231	26.96	27.30	-220.2	18,566	-1.19%	大賣/鉅額交易
2021/08/23	12	26.93	12	26.91	26.90	0	17,996	0.00%
2021/08/20	12	26.81	3	26.85	26.85	9	17,928	0.05%
2021/08/19	16	26.91	61	26.95	26.95	-45	18,302	-0.25%
2021/08/18	7	26.93	2	26.93	27.00	5	17,916	0.03%
2021/08/17	9	26.68	2.2	26.84	26.95	6.8	17,749	0.04%
2021/08/16	8	26.68	1.1	26.70	26.70	6.9	17,505	0.04%
2021/08/13	10	26.96	21	26.89	26.95	-11	17,345	-0.06%
2021/08/12	226.3	26.95	3	27.00	27.00	223.3	17,308	1.29%	大買/鉅額交易
2021/08/11	45	26.95	41	26.95	27.00	4	17,244	0.02%
2021/08/10	6.8	26.86	86	26.85	27.00	-79.2	17,443	-0.45%
2021/08/09	84	26.79	2	26.65	26.90	82	18,082	0.45%
2021/08/06	0	0.00	6	26.89	26.85	-6	18,103	-0.03%
2021/08/05	28	26.86	0	0.00	26.90	28	18,629	0.15%
2021/08/04	21	26.85	6.4	26.90	26.90	14.6	20,131	0.07%
2021/08/03	0	0.00	2	26.93	26.95	-2	20,465	-0.01%
2021/08/02	0	0.00	116.2	26.69	26.90	-116.2	20,712	-0.56%	大賣/鉅額交易
2021/07/30	12	26.53	0	0.00	26.50	12	20,574	0.06%
2021/07/29	10	26.50	2	26.58	26.60	8	20,545	0.04%
2021/07/28	9.6	26.32	25	26.41	26.50	-15.4	20,655	-0.07%
2021/07/27	3.3	26.47	19.1	26.50	26.50	-15.8	21,197	-0.07%
2021/07/26	60.1	26.55	0.1	26.55	26.50	60.1	21,430	0.28%
2021/07/23	15	26.51	5	26.56	26.60	10	21,524	0.05%
2021/07/22	3.1	26.25	8	26.36	26.45	-4.9	21,421	-0.02%
2021/07/21	12	26.31	6	26.30	26.35	6	21,320	0.03%
2021/07/20	3	26.35	164.3	26.32	26.40	-161.3	21,381	-0.75%	大賣/鉅額交易
2021/07/19	4	26.43	3	26.43	26.40	1	21,433	0.00%
2021/07/16	2	26.45	5	26.44	26.50	-3	21,724	-0.01%
2021/07/15	24	26.33	4	26.35	26.35	20	21,674	0.09%
2021/07/14	14	26.25	12	26.29	26.30	2	21,797	0.01%
2021/07/13	11.2	26.25	12	26.24	26.25	-0.8	21,942	0.00%
2021/07/12	1	26.25	22.9	26.28	26.25	-21.9	22,083	-0.10%
2021/07/09	195	26.06	21.3	26.08	26.20	173.7	22,478	0.77%	大買/鉅額交易
2021/07/08	3	26.17	5.3	26.15	26.20	-2.3	22,743	-0.01%
2021/07/07	2	26.08	5	26.10	26.15	-3	22,891	-0.01%
2021/07/06	9.1	26.15	14	26.11	26.15	-4.9	23,074	-0.02%
2021/07/05	10	26.05	18.2	26.05	26.05	-8.2	23,161	-0.04%
2021/07/02	3	25.98	56.7	26.00	26.00	-53.7	23,201	-0.23%
2021/07/01	11.2	26.12	41	26.15	26.00	-29.8	23,204	-0.13%
2021/06/30	6	26.23	9	26.21	26.30	-3	23,240	-0.01%
2021/06/29	10	26.10	10	26.05	26.15	0	23,187	0.00%
2021/06/28	19	26.24	19.2	26.24	26.25	-0.2	23,308	0.00%
2021/06/25	17.4	26.11	15	26.15	26.15	2.4	23,499	0.01%
2021/06/24	10	25.90	0	0.00	25.95	10	23,579	0.04%
2021/06/23	1	25.80	26	25.74	25.90	-25	23,683	-0.11%
2021/06/22	7	25.47	46	25.55	25.40	-39	23,735	-0.16%
2021/06/21	15	25.41	5.5	25.43	25.45	9.5	23,739	0.04%
2021/06/18	20.5	25.53	258.9	25.52	25.50	-238.4	23,754	-1.00%	大賣/鉅額交易
2021/06/17	8	25.60	61	25.59	25.65	-53	23,584	-0.22%
2021/06/16	17.5	25.64	94	25.70	25.60	-76.5	23,962	-0.32%
2021/06/15	7	25.74	37	25.70	25.75	-30	23,927	-0.13%
2021/06/11	0.8	25.81	3	25.85	25.80	-2.2	24,103	-0.01%
2021/06/10	1	25.80	32	25.73	25.85	-31	24,358	-0.13%
2021/06/09	1.3	25.74	5	25.70	25.70	-3.7	24,614	-0.02%
2021/06/08	6.2	25.77	1	25.75	25.95	5.2	24,734	0.02%
2021/06/07	9	25.79	4.1	25.81	25.90	4.9	25,064	0.02%
2021/06/04	3.3	25.87	9	25.88	25.95	-5.7	25,575	-0.02%
2021/06/03	5	25.88	14	25.90	25.95	-9	26,131	-0.03%
2021/06/02	101	25.98	73	25.93	26.00	28	26,310	0.11%	大買/
2021/06/01	7	25.63	3	25.72	25.90	4	26,357	0.02%
2021/05/31	105	25.55	3	25.55	25.55	102	26,612	0.38%	大買/鉅額交易
2021/05/28	68.7	25.42	6	25.40	25.40	62.7	26,718	0.23%
2021/05/27	14.2	25.36	1	25.35	25.30	13.2	26,841	0.05%
2021/05/26	13	25.48	2	25.50	25.55	11	27,010	0.04%
2021/05/25	6	25.45	25.2	25.39	25.40	-19.2	27,379	-0.07%
2021/05/24	6	25.28	2	25.30	25.25	4	27,482	0.01%
2021/05/21	22.1	25.33	0	0.00	25.45	22.1	27,796	0.08%
2021/05/20	48	25.25	2	25.25	25.25	46	27,902	0.16%
2021/05/19	27	25.46	3	25.50	25.40	24	27,954	0.09%
2021/05/18	11	25.45	2.5	25.02	25.60	8.5	28,091	0.03%
2021/05/17	69.7	24.96	32	24.75	24.95	37.7	28,481	0.13%
2021/05/14	23.1	25.47	14.1	25.47	25.55	9	27,862	0.03%
2021/05/13	49.2	25.30	34	25.12	25.35	15.2	27,860	0.05%
2021/05/12	138	25.31	108.1	25.29	25.40	29.9	27,438	0.11%	大買/大賣/
2021/05/11	57.5	26.41	25	26.62	26.25	32.5	26,033	0.12%
2021/05/10	35	26.67	22.2	26.65	26.80	12.8	25,839	0.05%
2021/05/07	13	26.54	22	26.65	26.65	-9	26,540	-0.03%
2021/05/06	75	26.47	20	26.48	26.60	55	26,979	0.20%
2021/05/05	42.2	26.24	19.1	26.20	26.30	23.1	27,096	0.09%
2021/05/04	59	26.19	86.3	26.14	26.25	-27.3	27,266	-0.10%
2021/05/03	63	26.68	136.6	26.71	26.60	-73.6	26,904	-0.27%	大賣/
2021/04/29	5.5	26.82	8.5	26.86	26.95	-3	27,035	-0.01%
2021/04/28	45	26.87	24.4	26.87	26.95	20.6	27,148	0.08%
2021/04/27	11	26.85	7.2	26.89	27.00	3.8	27,701	0.01%
2021/04/26	20	26.91	61	26.87	27.00	-41	27,763	-0.15%
2021/04/23	28	26.65	100	26.65	26.80	-72	27,879	-0.26%
2021/04/22	19.5	26.83	123.7	26.88	26.85	-104.2	27,868	-0.37%	大賣/鉅額交易
2021/04/21	9.6	27.03	1.2	27.05	27.00	8.4	27,647	0.03%
2021/04/20	7.5	27.11	5.9	27.06	27.20	1.7	27,540	0.01%
2021/04/19	35.2	27.06	14.6	27.05	27.25	20.7	27,496	0.08%
2021/04/16	8	26.82	34.6	26.81	26.95	-26.6	27,294	-0.10%
2021/04/15	5	26.68	27	26.76	26.90	-22	27,286	-0.08%
2021/04/14	7	26.29	49.2	26.31	26.35	-42.2	26,924	-0.16%
2021/04/13	22.5	26.25	113	26.25	26.25	-90.5	26,728	-0.34%	大賣/
2021/04/12	42.3	26.11	16.5	26.13	26.20	25.8	26,557	0.10%
2021/04/09	11.9	26.17	34.7	26.17	26.15	-22.8	26,466	-0.09%
2021/04/08	18.2	26.15	27.4	26.14	26.20	-9.2	26,487	-0.03%
2021/04/07	3.1	26.10	18	26.15	26.15	-14.9	26,720	-0.06%
2021/04/06	4	26.11	10.6	26.10	26.10	-6.6	26,731	-0.02%
2021/04/01	24.4	26.06	7	26.06	26.10	17.4	26,703	0.07%
2021/03/31	28	26.11	0	0.00	26.10	28	26,666	0.11%
2021/03/30	18	26.09	11.2	26.15	26.20	6.8	26,416	0.03%
2021/03/29	27	26.17	1.1	26.24	26.20	25.9	26,210	0.10%
2021/03/26	13	26.14	14.2	26.11	26.20	-1.2	26,057	0.00%
2021/03/25	18	26.03	8	26.05	26.05	10	25,970	0.04%
2021/03/24	2.2	25.93	26.5	26.00	26.00	-24.3	25,933	-0.09%
2021/03/23	9	25.94	2	26.01	25.90	7	26,008	0.03%
2021/03/22	13	25.87	22.3	25.94	25.95	-9.3	25,951	-0.04%
2021/03/19	38.5	25.93	9	25.93	26.05	29.5	26,046	0.11%
2021/03/18	7.3	26.10	8	26.11	26.10	-0.7	25,737	0.00%
2021/03/17	63.2	26.10	19.2	26.10	26.00	44.1	25,731	0.17%
2021/03/16	40.2	26.16	49.1	26.15	26.20	-8.9	25,656	-0.03%
2021/03/15	43	26.00	18	26.10	26.10	25	25,622	0.10%
2021/03/12	24	25.90	30.9	25.85	25.95	-6.9	25,843	-0.03%
2021/03/11	52.6	25.93	10	26.00	25.90	42.6	25,925	0.16%
2021/03/10	136.3	25.95	34.1	25.97	26.00	102.2	25,775	0.40%	大買/鉅額交易
2021/03/09	10	25.59	13.7	25.61	25.70	-3.7	25,339	-0.01%
2021/03/08	1.1	25.15	1	25.15	25.15	0.1	25,064	0.00%
2021/03/05	10.1	24.99	18	24.99	25.05	-7.9	25,058	-0.03%
2021/03/04	41.5	25.06	5	25.07	25.10	36.5	25,593	0.14%
2021/03/03	19	25.24	70.1	25.30	25.25	-51.1	25,461	-0.20%
2021/03/02	11.1	25.26	10	25.43	25.15	1.1	25,283	0.00%
2021/02/26	16.3	25.35	16	25.31	25.25	0.3	25,295	0.00%
2021/02/25	15.9	25.46	156.8	25.52	25.75	-140.9	24,685	-0.57%	大賣/鉅額交易
2021/02/24	6	25.36	18	25.36	25.35	-12	24,484	-0.05%
2021/02/23	6	25.21	53.3	25.06	25.25	-47.3	24,729	-0.19%
2021/02/22	27.9	24.89	7	24.92	24.85	20.9	24,809	0.08%
2021/02/19	24	24.80	8.6	24.83	24.90	15.4	25,091	0.06%
2021/02/18	14.3	24.94	0	0.00	24.90	14.3	25,108	0.06%
2021/02/17	38.1	24.71	19.8	24.74	24.70	18.3	25,169	0.07%
2021/02/05	11	24.06	17.5	24.00	24.10	-6.5	24,668	-0.03%
2021/02/04	29	23.96	1	24.00	24.00	28	24,738	0.11%
2021/02/03	21	24.02	0	0.00	23.95	21	25,528	0.08%
2021/02/02	43	23.95	6.8	24.13	24.10	36.2	25,657	0.14%
2021/02/01	39.8	23.81	7	23.82	23.90	32.8	25,792	0.13%
2021/01/29	96.8	23.86	37.6	23.89	23.60	59.2	25,749	0.23%
2021/01/28	114	24.01	6	24.03	24.00	108	24,919	0.43%	大買/鉅額交易
2021/01/27	23	24.22	5	24.32	24.20	18	24,495	0.07%
2021/01/26	40.2	24.12	2	24.23	24.10	38.2	24,330	0.16%
2021/01/25	43.2	24.19	6.8	24.18	24.25	36.4	24,011	0.15%
2021/01/22	51.2	24.33	16	24.31	24.30	35.2	24,061	0.15%
2021/01/21	25.1	24.55	471.6	24.50	24.50	-446.5	23,998	-1.86%	大賣/鉅額交易
2021/01/20	142.5	24.67	17	24.66	24.55	125.5	23,734	0.53%	大買/鉅額交易
2021/01/19	29.1	24.89	26	24.85	24.90	3.1	23,204	0.01%
2021/01/18	10.5	24.89	3.1	24.93	24.90	7.4	23,246	0.03%
2021/01/15	8.6	25.10	26.5	25.12	25.00	-17.9	23,093	-0.08%
2021/01/14	11.3	25.25	4	25.19	25.20	7.3	23,056	0.03%
2021/01/13	5	25.26	32	25.35	25.30	-27	23,141	-0.12%
2021/01/12	8	25.25	23	25.33	25.30	-15	23,295	-0.06%
2021/01/11	11.1	25.40	31.4	25.40	25.50	-20.3	23,462	-0.09%
2021/01/08	6	25.39	10.1	25.24	25.50	-4.1	23,573	-0.02%
2021/01/07	9.2	25.21	5.8	25.23	25.20	3.4	23,465	0.01%
2021/01/06	21.1	25.19	14	25.28	25.20	7.1	23,392	0.03%
2021/01/05	3	25.27	9	25.26	25.30	-6	23,250	-0.03%
2021/01/04	13	25.39	25.2	25.37	25.35	-12.2	23,389	-0.05%
2020/12/31	6	25.43	28.2	25.62	25.55	-22.2	23,478	-0.09%
2020/12/30	4.8	25.43	41.3	25.39	25.70	-36.6	23,358	-0.16%
2020/12/29	4	24.95	4	24.94	25.00	0	23,076	0.00%
2020/12/28	11	24.93	2.6	24.95	24.95	8.4	23,218	0.04%
2020/12/25	7.2	25.01	0	0.00	25.00	7.2	23,198	0.03%
2020/12/24	10	24.97	1	25.05	24.95	9	23,221	0.04%
2020/12/23	7	24.97	0	0.00	24.95	7	23,360	0.03%
2020/12/22	3	25.08	11	25.20	25.00	-8	23,614	-0.03%
2020/12/21	1	25.10	31	25.25	25.30	-30	24,413	-0.12%
2020/12/18	7	25.20	4	25.25	25.15	3	24,630	0.01%
2020/12/17	3	25.25	6.5	25.27	25.30	-3.5	25,044	-0.01%
2020/12/16	7	25.17	6.1	25.14	25.25	0.9	25,276	0.00%
2020/12/15	47	24.90	1.1	24.90	24.85	45.9	25,416	0.18%
2020/12/14	21.3	25.09	5.2	25.01	25.00	16.1	25,176	0.06%
2020/12/11	15	25.16	3.8	25.09	25.10	11.2	25,001	0.04%
2020/12/10	16	25.05	9.4	25.07	25.00	6.6	24,867	0.03%
2020/12/09	15.3	25.02	7	25.01	25.10	8.3	24,773	0.03%
2020/12/08	59.1	24.97	11.6	24.97	25.05	47.6	24,550	0.19%
2020/12/07	20.6	25.21	17	25.29	25.15	3.6	24,111	0.01%
2020/12/04	36	25.33	10.1	25.30	25.40	25.9	24,198	0.11%
2020/12/03	9.3	25.23	4	25.26	25.25	5.3	24,136	0.02%
2020/12/02	18	25.17	13	25.22	25.30	5	24,269	0.02%
2020/12/01	26.5	25.18	2	25.20	25.30	24.5	24,275	0.10%
2020/11/30	37.9	25.28	4	25.45	25.15	33.9	24,224	0.14%
2020/11/27	12	25.43	9	25.46	25.45	3	24,017	0.01%
2020/11/26	5	25.42	4	25.45	25.55	1	24,056	0.00%
2020/11/25	31	25.55	1	25.50	25.40	30	24,236	0.12%
2020/11/24	5	25.67	7.1	25.70	25.75	-2.1	24,014	-0.01%
2020/11/23	58	25.55	23	25.55	25.60	35	23,973	0.15%
2020/11/20	47	25.40	0	0.00	25.35	47	23,919	0.20%
2020/11/19	37	25.55	12.1	25.56	25.65	24.9	23,463	0.11%
2020/11/18	12.4	25.83	5	25.85	25.85	7.4	23,071	0.03%
2020/11/17	17.1	25.97	3.1	26.00	26.10	14	22,736	0.06%
2020/11/16	24	26.06	14	26.04	26.15	10	23,108	0.04%
2020/11/13	14.2	25.99	4	26.00	26.10	10.2	23,188	0.04%
2020/11/12	11	26.20	8	26.20	26.15	3	23,264	0.01%
2020/11/11	17	26.26	31.5	26.31	26.50	-14.5	23,204	-0.06%
2020/11/10	15	25.77	10.2	25.63	25.80	4.8	22,260	0.02%
2020/11/09	9.1	25.40	43.4	25.43	25.45	-34.3	21,970	-0.16%
2020/11/06	9	25.14	2	25.05	25.30	7	21,709	0.03%
2020/11/05	8.1	24.98	26	25.01	25.05	-17.9	21,637	-0.08%
2020/11/04	23	24.89	75	24.88	24.85	-52	21,638	-0.24%
2020/11/03	3.6	24.76	1	24.70	24.90	2.6	21,556	0.01%
2020/11/02	9.5	24.33	79	24.35	24.60	-69.5	21,661	-0.32%
2020/10/30	17.5	24.29	10.5	24.28	24.30	7	21,827	0.03%
2020/10/29	45.6	24.43	5	24.35	24.35	40.6	21,638	0.19%
2020/10/28	14	24.65	7	24.69	24.70	7	21,705	0.03%
2020/10/27	19.4	24.79	1	24.75	24.75	18.4	21,812	0.08%
2020/10/26	53.9	24.94	1.6	24.87	24.95	52.3	22,009	0.24%
2020/10/23	13	24.73	0	0.00	24.75	13	22,506	0.06%
2020/10/22	40	24.61	30	24.52	24.80	10	25,008	0.04%
2020/10/21	34	24.55	31	24.55	24.50	3	26,046	0.01%
2020/10/20	15.1	24.58	6	24.61	24.70	9.1	26,460	0.03%
2020/10/19	62.1	24.85	26.1	24.90	24.75	36	26,540	0.14%
2020/10/16	54	24.94	10.6	25.00	24.90	43.4	26,756	0.16%
2020/10/15	65.5	24.96	21.7	25.00	25.05	43.8	26,830	0.16%
2020/10/14	18	25.11	0	0.00	25.15	18	26,846	0.07%
2020/10/13	26	25.16	0	0.00	25.15	26	27,029	0.10%
2020/10/12	56	25.14	9	25.17	25.35	47	27,217	0.17%
2020/10/08	49.4	25.35	3	25.30	25.35	46.4	27,219	0.17%
2020/10/07	7	25.65	1	25.65	25.60	6	27,207	0.02%
2020/10/06	6	25.72	17.6	25.72	25.75	-11.6	27,617	-0.04%
2020/10/05	31.9	25.50	5.1	25.55	25.45	26.8	27,813	0.10%
2020/09/30	8	25.81	0	0.00	25.60	8	27,790	0.03%
2020/09/29	12	25.90	24	25.75	25.80	-12	27,958	-0.04%
2020/09/28	12	25.71	8	25.79	25.90	4	28,192	0.01%
2020/09/25	15.1	25.37	8.6	25.28	25.30	6.6	28,384	0.02%
2020/09/24	83.6	25.00	12	24.99	24.90	71.6	28,287	0.25%
2020/09/23	25.3	25.54	6.1	25.62	25.55	19.2	27,546	0.07%
2020/09/22	85.5	25.69	124	25.68	25.60	-38.5	27,331	-0.14%	大賣/
2020/09/21	58.1	26.14	36	26.05	26.05	22.1	27,043	0.08%
2020/09/18	34.7	26.45	1.4	26.52	26.40	33.3	26,918	0.12%
2020/09/17	16	26.54	0	0.00	26.60	16	26,755	0.06%
2020/09/16	5.2	26.61	15	26.61	26.70	-9.8	26,831	-0.04%
2020/09/15	26.2	26.55	19.1	26.55	26.60	7.1	26,935	0.03%
2020/09/14	34	26.54	11.2	26.60	26.60	22.8	27,256	0.08%
2020/09/11	21.5	26.60	3	26.63	26.70	18.5	27,304	0.07%
2020/09/10	7	26.60	1	26.55	26.70	6	27,557	0.02%
2020/09/09	18.1	26.38	3.8	26.53	26.60	14.4	27,873	0.05%
2020/09/08	12	26.57	46	26.58	26.60	-34	27,947	-0.12%
2020/09/07	69	26.61	12.2	26.66	26.70	56.8	28,718	0.20%
2020/09/04	40.4	26.69	11.2	26.69	26.65	29.2	29,062	0.10%
2020/09/03	17	26.79	1.2	26.91	26.85	15.8	29,103	0.05%
2020/09/02	66.2	26.88	3.7	26.85	26.90	62.4	29,261	0.21%
2020/09/01	16.5	27.05	13.2	27.04	27.20	3.4	29,059	0.01%
2020/08/31	23	27.12	0.3	27.25	27.20	22.6	29,157	0.08%
2020/08/28	1.8	27.30	11	27.19	27.20	-9.2	29,474	-0.03%
2020/08/27	7	27.20	11	27.34	27.20	-4	29,939	-0.01%
2020/08/26	4.6	27.31	2.8	27.31	27.35	1.8	30,396	0.01%
2020/08/25	4	27.15	46	27.25	27.25	-42	30,506	-0.14%
2020/08/24	12	27.11	16	27.15	27.05	-4	31,756	-0.01%
2020/08/21	12	27.35	44	27.26	27.40	-32	32,195	-0.10%
2020/08/20	39	27.02	19	27.25	27.05	20	32,276	0.06%
2020/08/19	25	27.76	20	27.85	27.55	5	32,031	0.02%
2020/08/18	1	27.20	153	27.20	27.50	-152	31,835	-0.48%	大賣/鉅額交易
2020/08/17	10.3	27.03	23	27.06	27.10	-12.7	32,140	-0.04%
2020/08/14	26	26.89	1	26.90	26.95	25	32,209	0.08%
2020/08/13	8	26.95	1	26.95	27.00	7	32,374	0.02%
2020/08/12	7	26.82	20	26.87	26.85	-13	32,598	-0.04%
2020/08/11	10	26.89	17	26.96	26.85	-7	32,816	-0.02%
2020/08/10	18	26.87	0	0.00	26.85	18	32,858	0.05%
2020/08/07	16	26.95	25	26.94	26.90	-9	32,913	-0.03%
2020/08/06	42	26.90	6	26.99	27.00	36	33,007	0.11%
2020/08/05	33	26.93	0	0.00	26.90	33	33,092	0.10%
2020/08/04	8	26.94	0.2	27.20	27.10	7.8	33,189	0.02%
2020/08/03	47	26.92	0	0.00	26.80	47	33,177	0.14%
2020/07/31	10	27.15	6	27.17	27.10	4	32,897	0.01%
2020/07/30	32	27.16	0	0.00	27.25	32	32,868	0.10%
2020/07/29	59	27.31	3	27.60	27.20	56	32,705	0.17%
2020/07/28	539	26.70	51	26.84	26.95	488	32,413	1.51%	大買/鉅額交易
2020/07/27	43	28.94	51	28.97	28.95	-8	30,383	-0.03%
2020/07/24	94	28.94	153	29.03	28.95	-59	29,551	-0.20%	大賣/
2020/07/23	21	29.15	10.7	29.10	29.10	10.3	29,042	0.04%
2020/07/22	31.2	29.11	18	29.15	29.20	13.2	28,988	0.05%
2020/07/21	11	29.25	24	29.28	29.25	-13	28,612	-0.05%
2020/07/20	15	29.20	22	29.21	29.25	-7	28,624	-0.02%
2020/07/17	12	29.15	5	29.18	29.15	7	28,770	0.02%
2020/07/16	6	28.86	53	28.98	28.95	-47	29,162	-0.16%
2020/07/15	9	28.87	37	28.93	28.85	-28	29,174	-0.10%
2020/07/14	78	28.90	13	28.91	28.80	65	29,484	0.22%
2020/07/13	54	28.79	5	28.60	28.80	49	29,705	0.16%
2020/07/10	16	28.21	10	28.28	28.30	6	29,897	0.02%
2020/07/09	17.3	28.40	2	28.55	28.30	15.3	30,300	0.05%
2020/07/08	4	28.38	16	28.43	28.45	-12	30,544	-0.04%
2020/07/07	180	28.29	6.9	28.26	28.30	173.1	30,728	0.56%	大買/鉅額交易
2020/07/06	17.5	28.33	17	28.29	28.40	0.5	31,080	0.00%
2020/07/03	0	0.00	15.4	28.09	28.10	-15.4	31,273	-0.05%
2020/07/02	63	28.05	6	28.04	28.05	57	31,621	0.18%
2020/07/01	37	27.95	2	27.95	28.00	35	32,269	0.11%
2020/06/30	50.3	27.78	0	0.00	27.80	50.3	32,596	0.15%
2020/06/29	29	27.72	0	0.00	27.80	29	32,870	0.09%
2020/06/24	65.5	27.94	3	27.95	27.95	62.5	33,276	0.19%
2020/06/23	3	27.92	18	27.94	27.95	-15	34,143	-0.04%
2020/06/22	38	27.77	3	27.80	27.80	35	34,936	0.10%
2020/06/19	10	27.82	2	27.95	27.80	8	36,670	0.02%
2020/06/18	24	27.91	4	27.98	28.00	20	37,548	0.05%
2020/06/17	41	28.01	0	0.00	28.05	41	38,448	0.11%
2020/06/16	3	28.02	66	28.14	28.05	-63	41,134	-0.15%
2020/06/15	15	27.65	2	27.70	27.50	13	44,287	0.03%
2020/06/12	75.2	27.63	33	27.37	27.65	42.2	46,443	0.09%
2020/06/11	27	28.24	18	28.23	28.00	9	48,087	0.02%
2020/06/10	19	28.23	4	28.24	28.35	15	48,827	0.03%
2020/06/09	338	28.10	3	28.10	28.20	335	50,493	0.66%	大買/鉅額交易
2020/06/08	24	28.06	2	28.05	28.10	22	52,153	0.04%
2020/06/05	30	28.00	15.1	28.00	28.00	14.9	52,394	0.03%
2020/06/04	15	28.00	2.8	28.17	28.10	12.2	52,914	0.02%
2020/06/03	19	28.07	8	28.06	28.20	11	53,442	0.02%
2020/06/02	35	27.38	9	27.31	27.55	26	53,144	0.05%
2020/06/01	11	26.82	36	27.10	27.05	-25	52,883	-0.05%
2020/05/29	27	26.79	3	26.83	26.65	24	52,809	0.05%
2020/05/28	37.8	26.91	5	26.80	26.80	32.8	51,720	0.06%
2020/05/27	135	26.94	10	27.00	26.95	125	51,943	0.24%	大買/鉅額交易
2020/05/26	4	26.98	6	27.08	26.90	-2	52,311	0.00%
2020/05/25	3	26.75	23	26.76	26.85	-20	52,400	-0.04%
2020/05/22	84	26.83	0	0.00	26.75	84	52,542	0.16%
2020/05/21	21.1	27.01	0	0.00	27.00	21.1	52,286	0.04%
2020/05/20	2	27.03	3	27.07	27.00	-1	52,172	0.00%
2020/05/19	20	26.97	12.7	27.04	26.90	7.4	52,337	0.01%
2020/05/18	35	26.85	2	26.80	26.80	33	52,591	0.06%
2020/05/15	10	26.93	1	26.95	26.95	9	52,388	0.02%
2020/05/14	29.1	26.93	6	26.91	26.90	23.1	52,322	0.04%
2020/05/13	2	27.10	7.8	27.02	27.15	-5.8	52,245	-0.01%
2020/05/12	47	26.91	0	0.00	26.85	47	52,304	0.09%
2020/05/11	16.6	27.07	11.2	27.10	27.05	5.4	52,086	0.01%
2020/05/08	85.1	26.87	2	26.85	26.85	83.1	51,777	0.16%
2020/05/07	8	26.89	12	26.89	26.80	-4	51,779	-0.01%
2020/05/06	17	26.73	5	26.80	26.85	12	51,838	0.02%
2020/05/05	42	26.85	3.2	26.80	26.85	38.8	51,890	0.07%
2020/05/04	41.5	26.78	27	26.81	26.80	14.5	52,065	0.03%
2020/04/30	77.1	27.22	11	27.19	27.30	66.1	51,954	0.13%
2020/04/29	18	26.72	28	26.71	26.75	-10	51,951	-0.02%
2020/04/28	11	26.37	2	26.38	26.40	9	52,197	0.02%
2020/04/27	4	26.11	10	26.05	26.20	-6	53,523	-0.01%
2020/04/24	5	25.67	2	25.68	25.70	3	53,499	0.01%
2020/04/23	16	25.50	128	25.60	25.50	-112	53,577	-0.21%	大賣/鉅額交易
2020/04/22	54	25.33	1	25.10	25.35	53	53,322	0.10%
2020/04/21	94	25.67	25	25.65	25.60	69	53,060	0.13%
2020/04/20	43	26.12	9	26.07	26.20	34	52,741	0.06%
2020/04/17	38	26.43	11	26.57	26.30	27	52,728	0.05%
2020/04/16	54	26.34	14	26.33	26.40	40	52,423	0.08%
2020/04/15	22	26.60	20	26.59	26.65	2	52,003	0.00%
2020/04/14	170	25.86	12	25.98	26.05	158	51,453	0.31%	大買/鉅額交易
2020/04/13	57	25.55	112	25.59	25.50	-55	50,789	-0.11%	大賣/
2020/04/10	48	25.73	2	25.85	25.85	46	50,395	0.09%
2020/04/09	47	25.48	8	25.44	25.50	39	50,027	0.08%
2020/04/08	26.4	24.85	2	24.80	25.00	24.4	49,387	0.05%
2020/04/07	53	24.53	5	24.49	24.60	48	48,829	0.10%
2020/04/06	88	24.02	13.2	24.16	24.25	74.8	48,303	0.15%
2020/04/01	19	24.29	4	24.23	24.25	15	47,488	0.03%
2020/03/31	18	24.29	35	24.24	24.25	-17	47,045	-0.04%
2020/03/30	78.4	23.92	81	23.60	24.10	-2.6	46,440	-0.01%
2020/03/27	26	24.42	62	24.40	24.20	-36	45,793	-0.08%
2020/03/26	26	24.03	46	24.02	24.10	-20	44,854	-0.04%
2020/03/25	67	24.16	47	24.23	24.20	20	44,137	0.05%
2020/03/24	17	22.81	60	22.67	22.55	-43	42,342	-0.10%
2020/03/23	53.1	21.10	41	21.19	21.20	12.1	41,251	0.03%
2020/03/20	142	21.40	50.3	21.54	22.00	91.7	40,385	0.23%	大買/
2020/03/19	193.2	20.10	241.1	20.39	20.00	-47.9	37,521	-0.13%	大買/大賣/
2020/03/18	214.2	22.85	71.3	22.57	22.20	142.9	34,172	0.42%	大買/鉅額交易
2020/03/17	107.3	23.87	138	23.97	23.55	-30.7	31,722	-0.10%	大買/大賣/
2020/03/16	118.1	25.71	91.2	25.48	25.20	26.9	29,142	0.09%	大買/
2020/03/13	146.3	25.52	464	25.35	26.50	-317.7	27,814	-1.14%	大買/大賣/鉅額交易
2020/03/12	312.4	27.26	38	27.23	27.05	274.4	25,814	1.06%	大買/鉅額交易
2020/03/11	38.3	28.00	370	27.95	27.80	-331.7	23,779	-1.39%	大賣/鉅額交易
2020/03/10	96.3	27.75	39	27.72	28.00	57.3	23,290	0.25%
2020/03/09	123	28.31	22	28.40	28.15	101	22,550	0.45%	大買/鉅額交易
2020/03/06	17	29.06	0	0.00	29.10	17	21,517	0.08%
2020/03/05	20	29.45	104	29.28	29.50	-84	21,338	-0.39%	大賣/
2020/03/04	7	28.74	21	28.89	29.00	-14	21,176	-0.07%
2020/03/03	21	28.98	51	28.93	28.80	-30	20,984	-0.14%
2020/03/02	58.1	28.65	24	28.66	28.65	34.1	20,932	0.16%
2020/02/27	20.1	29.11	7	29.16	29.05	13.1	20,703	0.06%
2020/02/26	5	29.32	3	29.38	29.30	2	20,238	0.01%
2020/02/25	14.1	29.27	17	29.50	29.55	-2.9	19,898	-0.01%
2020/02/24	26	29.57	10	29.61	29.50	16	19,823	0.08%
2020/02/21	9	29.93	8.3	29.94	29.85	0.7	19,619	0.00%
2020/02/20	17	30.15	39	30.03	30.00	-22	19,522	-0.11%
2020/02/19	18	29.57	49	29.66	29.85	-31	19,144	-0.16%
2020/02/18	13	28.95	14	29.06	29.10	-1	18,671	-0.01%
2020/02/17	10	28.83	38.1	28.91	29.00	-28.1	18,647	-0.15%
2020/02/14	21	28.92	9	28.91	28.90	12	18,642	0.06%
2020/02/13	23	28.98	20	28.97	29.00	3	18,620	0.02%
2020/02/12	44	28.80	5	28.85	28.75	39	18,683	0.21%
2020/02/11	2.5	28.79	1	28.80	28.75	1.5	18,687	0.01%
2020/02/10	13	28.57	55	28.65	28.70	-42	18,861	-0.22%
2020/02/07	35.1	28.80	1	28.80	28.70	34.1	18,737	0.18%
2020/02/06	7	29.01	16	29.01	29.10	-9	18,665	-0.05%
2020/02/05	82	28.80	99	28.83	28.85	-17	18,499	-0.09%
2020/02/04	48	28.62	11.1	28.55	28.65	36.9	18,357	0.20%
2020/02/03	31	27.53	46	27.48	28.05	-15	18,545	-0.08%
2020/01/31	87	28.28	2	28.30	28.10	85	18,420	0.46%
2020/01/30	149	28.29	46	28.27	28.10	103	17,785	0.58%	大買/鉅額交易
2020/01/20	9	29.24	24	29.24	29.30	-15	16,237	-0.09%
2020/01/17	4	28.85	0	0.00	29.00	4	15,991	0.03%
2020/01/16	10	28.77	5.5	28.75	28.85	4.5	15,868	0.03%
2020/01/15	29	28.61	0	0.00	28.60	29	15,794	0.18%
2020/01/14	14	28.77	1	28.80	28.65	13	15,721	0.08%
2020/01/13	21	28.33	28	28.34	28.55	-7	15,440	-0.05%
2020/01/10	10	28.14	79	28.05	28.10	-69	15,239	-0.45%
2020/01/09	11	27.89	3	27.93	27.90	8	15,069	0.05%
2020/01/08	16	27.77	0.1	27.80	27.70	15.9	15,230	0.10%
2020/01/07	15	27.72	2.1	27.66	27.80	12.9	15,216	0.08%
2020/01/06	9	27.82	0	0.00	27.80	9	15,294	0.06%
2020/01/03	21	27.93	0	0.00	28.00	21	15,410	0.14%
2020/01/02	45	27.85	7	27.85	27.95	38	15,482	0.25%
2019/12/31	11	27.93	1	27.95	27.90	10	15,445	0.06%
2019/12/30	18	27.94	2	28.00	28.00	16	15,516	0.10%
2019/12/27	16	27.93	1	27.95	27.95	15	15,529	0.10%
2019/12/26	1	27.85	0	0.00	27.85	1	15,592	0.01%
2019/12/24	20	27.90	0	0.00	27.90	20	15,911	0.13%
2019/12/23	21	27.75	3.8	27.90	27.90	17.2	15,950	0.11%
2019/12/20	3	27.73	0.2	27.80	27.75	2.8	15,979	0.02%
2019/12/19	81	27.71	0	0.00	27.75	81	15,914	0.51%
2019/12/18	8	27.72	2	27.83	27.85	6	15,907	0.04%
2019/12/17	5	27.60	12	27.65	27.75	-7	16,078	-0.04%
2019/12/16	2	27.65	12	27.61	27.60	-10	16,049	-0.06%
2019/12/13	3	27.47	26	27.53	27.55	-23	16,073	-0.14%
2019/12/12	1	27.45	20	27.45	27.40	-19	16,057	-0.12%
2019/12/11	0	0.00	2	27.20	27.30	-2	16,098	-0.01%
2019/12/10	2	27.15	2	27.20	27.30	0	16,264	0.00%
2019/12/09	7	27.19	6	27.16	27.25	1	16,537	0.01%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/05	4	27.21	0	0.00	27.15	4	17,289	0.02%
2019/12/04	14	27.15	1	27.10	27.25	13	17,203	0.08%
2019/12/03	3.9	27.36	5	27.35	27.35	-1.1	17,190	-0.01%
2019/12/02	5	27.09	3.5	27.17	27.25	1.5	17,201	0.01%
2019/11/29	11	27.05	4	27.01	27.05	7	17,281	0.04%
2019/11/28	3	27.23	1.2	27.21	27.15	1.8	17,242	0.01%
2019/11/27	3	27.20	0	0.00	27.30	3	17,356	0.02%
2019/11/26	22	27.25	1	27.30	27.20	21	17,278	0.12%
2019/11/25	7	27.19	1	27.25	27.15	6	16,797	0.04%
2019/11/22	2	27.20	0	0.00	27.30	2	16,888	0.01%
2019/11/21	2	27.25	0	0.00	27.35	2	16,943	0.01%
2019/11/20	1	27.55	0	0.00	27.55	1	16,831	0.01%
2019/11/19	3.5	27.49	1.1	27.52	27.65	2.4	16,890	0.01%
2019/11/18	12	27.40	0.4	27.55	27.50	11.6	16,975	0.07%
2019/11/15	2	27.30	0	0.00	27.25	2	17,072	0.01%
2019/11/14	11	27.12	0	0.00	27.05	11	17,235	0.06%
2019/11/13	10.4	27.21	0	0.00	27.15	10.4	17,353	0.06%
2019/11/12	27	27.25	0.4	27.35	27.25	26.6	17,339	0.15%
2019/11/11	14	27.34	11	27.57	27.30	3	17,327	0.02%
2019/11/08	11	27.70	0	0.00	27.60	11	17,195	0.06%
2019/11/07	16	27.67	7	27.56	27.60	9	17,273	0.05%
2019/11/06	1.1	27.90	4	27.88	27.95	-2.9	17,197	-0.02%
2019/11/05	5	27.85	0	0.00	27.90	5	17,289	0.03%
2019/11/04	2	27.65	6.2	27.60	27.75	-4.2	17,563	-0.02%
2019/11/01	36	27.36	1.3	27.50	27.50	34.7	17,925	0.19%
2019/10/31	15.3	27.76	2	27.70	27.55	13.3	18,214	0.07%
2019/10/30	0	0.00	37	27.30	27.40	-37	18,214	-0.20%
2019/10/29	13	26.85	10	26.87	26.90	3	18,010	0.02%
2019/10/28	1	26.75	9.1	26.78	26.80	-8.1	18,203	-0.04%
2019/10/25	1	26.65	11	26.70	26.70	-10	18,649	-0.05%
2019/10/24	2	26.55	23	26.57	26.70	-21	19,125	-0.11%
2019/10/23	1	26.40	0.7	26.45	26.35	0.3	20,671	0.00%
2019/10/22	0	0.00	11.7	26.48	26.55	-11.7	21,359	-0.05%
2019/10/21	2	26.28	727	26.30	26.30	-725	21,715	-3.34%	大賣/鉅額交易
2019/10/18	7	26.34	107	26.40	26.40	-100	22,047	-0.45%	大賣/
2019/10/16	0	0.00	6.4	26.42	26.40	-6.4	22,101	-0.03%
2019/10/15	5	26.30	0	0.00	26.40	5	22,027	0.02%
2019/10/14	2	26.28	0	0.00	26.30	2	22,065	0.01%
2019/10/09	7	26.22	0	0.00	26.25	7	22,129	0.03%
2019/10/08	6	26.37	0	0.00	26.30	6	22,168	0.03%
2019/10/07	3	26.23	1	26.25	26.25	2	22,494	0.01%
2019/10/04	549	26.21	0	0.00	26.15	549	22,638	2.43%	大買/鉅額交易
2019/10/03	210	26.25	0	0.00	26.20	210	22,613	0.93%	大買/鉅額交易
2019/10/02	4.6	26.43	0	0.00	26.40	4.6	22,580	0.02%
2019/10/01	5	26.38	5	26.47	26.50	0	22,573	0.00%
2019/09/27	3	26.27	0	0.00	26.25	3	22,506	0.01%
2019/09/26	10	26.51	0.2	26.50	26.40	9.8	22,495	0.04%
2019/09/25	3	26.65	9	26.59	26.55	-6	22,583	-0.03%
2019/09/24	3	26.62	5	26.63	26.75	-2	22,930	-0.01%
2019/09/23	2	26.70	9.1	26.71	26.60	-7.1	23,043	-0.03%
2019/09/20	8	26.54	5.1	26.55	26.80	2.9	23,223	0.01%
2019/09/19	42	26.45	3	26.60	26.60	39	22,928	0.17%
2019/09/18	0	0.00	2	26.50	26.60	-2	22,929	-0.01%
2019/09/17	14	26.22	54.7	26.18	26.35	-40.7	22,955	-0.18%
2019/09/16	22	26.41	3.1	26.47	26.35	18.9	23,115	0.08%
2019/09/12	1	26.50	20.1	26.45	26.40	-19.1	23,217	-0.08%
2019/09/11	27	26.49	5	26.53	26.55	22	23,404	0.09%
2019/09/10	44.3	26.39	17.4	26.35	26.50	26.9	23,314	0.12%
2019/09/09	8	25.91	28	25.90	25.95	-20	23,108	-0.09%
2019/09/06	15	25.43	0.7	25.55	25.50	14.3	23,148	0.06%
2019/09/05	13	25.38	0	0.00	25.35	13	23,710	0.05%
2019/09/04	4	25.38	0	0.00	25.30	4	25,069	0.02%
2019/09/03	18	25.70	10	25.75	25.50	8	26,001	0.03%
2019/09/02	3.6	25.37	3	25.40	25.40	0.6	26,062	0.00%
2019/08/30	10	25.14	22.4	25.11	25.25	-12.4	26,219	-0.05%
2019/08/29	108.2	24.85	0	0.00	24.95	108.2	26,212	0.41%	大買/鉅額交易
2019/08/28	1	25.00	0	0.00	24.95	1	26,278	0.00%
2019/08/27	3	24.88	4.9	24.94	24.90	-1.9	26,610	-0.01%
2019/08/26	5.5	24.77	3	24.80	24.75	2.5	26,731	0.01%
2019/08/23	1	24.80	5	24.96	24.95	-4	27,028	-0.01%
2019/08/22	52.5	24.99	2	25.05	24.85	50.5	27,080	0.19%
2019/08/21	8.2	25.14	1	25.10	25.00	7.2	27,472	0.03%
2019/08/20	14.1	25.26	0	0.00	25.25	14.1	27,503	0.05%
2019/08/19	5	25.40	6	25.40	25.40	-1	27,585	0.00%
2019/08/16	8	25.00	0	0.00	25.10	8	27,509	0.03%
2019/08/15	27	24.90	2	24.85	24.95	25	27,574	0.09%
2019/08/14	2	25.10	0	0.00	25.05	2	28,148	0.01%
2019/08/13	19	25.09	12	25.03	24.95	7	28,151	0.02%
2019/08/12	24	25.28	3	25.20	25.15	21	28,133	0.07%
2019/08/08	6	25.13	2	25.33	25.25	4	28,093	0.01%
2019/08/07	38	24.95	0	0.00	24.95	38	28,051	0.14%
2019/08/06	16	24.67	1	24.75	25.00	15	28,144	0.05%
2019/08/05	53	25.01	1	24.95	25.00	52	27,843	0.19%
2019/08/02	27	25.24	4	25.35	25.25	23	27,540	0.08%
2019/08/01	26	25.70	1	25.75	25.60	25	27,284	0.09%
2019/07/31	6	25.93	7	25.86	26.00	-1	26,895	0.00%
2019/07/30	70	25.71	11.6	25.71	25.65	58.4	26,736	0.22%
2019/07/29	51.6	26.00	13	25.85	25.85	38.6	26,960	0.14%
2019/07/26	57	26.21	10	26.14	26.15	47	26,721	0.18%
2019/07/25	114	26.45	20	26.51	26.30	94	26,367	0.36%	大買/
2019/07/24	8	28.12	46	28.23	28.10	-38	24,865	-0.15%
2019/07/23	0	0.00	46.3	28.00	28.10	-46.3	24,492	-0.19%
2019/07/22	18	27.84	203	27.85	27.95	-185	24,260	-0.76%	大賣/鉅額交易
2019/07/19	1	27.35	52	27.41	27.50	-51	23,851	-0.21%
2019/07/18	51	27.25	0	0.00	27.20	51	23,830	0.21%
2019/07/17	39	27.22	26	27.23	27.15	13	23,844	0.05%
2019/07/16	9	27.39	3	27.35	27.35	6	23,729	0.03%
2019/07/15	3.7	27.39	3	27.47	27.50	0.7	23,605	0.00%
2019/07/12	11	27.31	25	27.30	27.35	-14	23,437	-0.06%
2019/07/11	25	26.95	20	27.05	27.20	5	23,233	0.02%
2019/07/10	1	26.50	2	26.50	26.50	-1	22,762	0.00%
2019/07/09	12	26.30	14	26.28	26.20	-2	22,823	-0.01%
2019/07/08	0	0.00	5	26.41	26.35	-5	23,065	-0.02%
2019/07/05	5	26.40	5	26.50	26.45	0	23,175	0.00%
2019/07/04	1	26.35	2	26.20	26.40	-1	23,236	0.00%
2019/07/03	13	25.93	0.1	26.15	26.10	12.9	23,491	0.06%
2019/07/02	3	25.83	4	25.84	25.90	-1	23,672	0.00%
2019/07/01	11	25.99	12	25.90	26.00	-1	23,789	0.00%
2019/06/28	18	26.11	0	0.00	26.00	18	23,488	0.08%
2019/06/27	34	26.30	3	26.37	26.35	31	23,380	0.13%
2019/06/26	3	26.33	0	0.00	26.30	3	23,307	0.01%
2019/06/25	2	26.35	5	26.35	26.45	-3	23,461	-0.01%
2019/06/24	2	26.30	1	26.35	26.50	1	23,674	0.00%
2019/06/21	23	26.23	4	26.19	26.25	19	23,732	0.08%
2019/06/20	25	26.24	3.9	26.31	26.30	21.1	23,667	0.09%
2019/06/19	28	26.14	37	26.08	26.35	-9	23,701	-0.04%
2019/06/18	2	25.90	13.8	25.99	25.95	-11.8	23,540	-0.05%
2019/06/17	0	0.00	15	25.90	25.90	-15	23,709	-0.06%
2019/06/14	13	25.75	20	25.85	25.90	-7	23,776	-0.03%
2019/06/13	15.1	25.57	57	25.46	25.55	-41.9	24,075	-0.17%
2019/06/12	40.1	25.66	43.1	25.54	25.80	-3	23,782	-0.01%
2019/06/11	37.2	26.59	155	26.40	26.55	-117.8	22,365	-0.53%	大賣/鉅額交易
2019/06/10	14	27.30	3	27.30	27.30	11	21,359	0.05%
2019/06/06	21	27.39	5	27.39	27.40	16	21,216	0.08%
2019/06/05	2.3	27.28	12	27.33	27.25	-9.7	21,017	-0.05%
2019/06/04	3	27.18	8	27.17	27.40	-5	20,989	-0.02%
2019/06/03	20	27.03	2	27.08	27.20	18	21,008	0.09%
2019/05/31	30	27.53	16	27.41	27.40	14	20,625	0.07%
2019/05/30	6	27.05	50	26.94	27.20	-44	20,292	-0.22%
2019/05/29	4	26.59	0	0.00	26.60	4	20,092	0.02%
2019/05/28	42.3	26.52	22	26.65	26.65	20.3	20,048	0.10%
2019/05/27	2	26.25	2	26.20	26.35	0	19,647	0.00%
2019/05/24	0	0.00	8	26.20	26.10	-8	19,623	-0.04%
2019/05/23	1	25.85	2	25.90	25.95	-1	19,414	-0.01%
2019/05/22	1	25.95	2.2	26.00	26.05	-1.2	19,294	-0.01%
2019/05/21	13	26.10	25	25.94	26.20	-12	19,193	-0.06%
2019/05/20	42	25.49	1.4	25.35	25.50	40.6	18,601	0.22%
2019/05/17	10	25.20	0	0.00	25.15	10	18,585	0.05%
2019/05/16	4	25.15	0	0.00	25.10	4	18,606	0.02%
2019/05/14	25	25.09	8	25.14	25.00	17	18,916	0.09%
2019/05/13	2	25.00	1	25.15	25.20	1	18,807	0.01%
2019/05/10	4	25.03	0	0.00	25.00	4	18,849	0.02%
2019/05/09	13	25.03	2	25.05	25.00	11	18,933	0.06%
2019/05/07	4	25.04	35	25.00	25.15	-31	18,793	-0.16%
2019/05/06	17	24.88	17.1	24.98	25.00	-0.1	18,814	0.00%
2019/05/03	34	25.32	2	25.33	25.30	32	18,468	0.17%
2019/05/02	34	25.45	6	25.50	25.50	28	18,253	0.15%
2019/04/30	16	25.36	3	25.40	25.35	13	18,221	0.07%
2019/04/29	22	25.33	36	25.53	25.40	-14	18,211	-0.08%
2019/04/26	2	24.55	11	24.58	24.75	-9	17,998	-0.05%
2019/04/25	0	0.00	0.1	24.30	24.25	-0.1	17,956	0.00%
2019/04/24	4	24.30	3	24.30	24.25	1	17,982	0.01%
2019/04/23	8	24.20	3	24.20	24.25	5	17,987	0.03%
2019/04/22	0	0.00	1	24.20	24.20	-1	17,908	-0.01%
2019/04/19	0	0.00	4	24.05	24.10	-4	18,069	-0.02%
2019/04/18	8	23.90	69	23.95	24.00	-61	18,171	-0.34%
2019/04/17	4	23.96	22	23.96	23.95	-18	18,505	-0.10%
2019/04/16	13	23.94	29	23.97	23.90	-16	18,657	-0.09%
2019/04/15	5	23.77	38	23.88	24.00	-33	18,807	-0.18%
2019/04/12	4	23.74	2	23.70	23.85	2	18,693	0.01%
2019/04/11	10	23.85	0	0.00	23.90	10	18,397	0.05%
2019/04/10	8	23.94	11	24.00	24.00	-3	18,284	-0.02%
2019/04/09	2	23.83	1	23.90	24.00	1	18,336	0.01%
2019/04/08	7	23.97	1.2	23.96	23.95	5.8	18,029	0.03%
2019/04/03	1.1	23.86	1	23.95	24.00	0.1	17,704	0.00%
2019/04/02	3	23.87	5	23.90	24.00	-2	17,400	-0.01%
2019/04/01	10	23.85	41	23.89	23.85	-31	17,289	-0.18%
2019/03/29	3	23.65	25	23.63	23.75	-22	17,047	-0.13%
2019/03/28	1	23.40	3	23.60	23.60	-2	16,965	-0.01%
2019/03/27	10	23.50	0	0.00	23.45	10	16,785	0.06%
2019/03/26	7	23.49	2.3	23.55	23.55	4.7	16,543	0.03%
2019/03/25	10.5	23.45	82.4	23.44	23.45	-71.9	16,759	-0.43%
2019/03/22	4	23.50	8	23.47	23.60	-4	16,503	-0.02%
2019/03/21	4	23.30	9.3	23.27	23.35	-5.3	16,257	-0.03%
2019/03/20	18	23.24	0	0.00	23.30	18	16,136	0.11%
2019/03/19	8	23.20	151	23.30	23.30	-143	15,773	-0.91%	大賣/鉅額交易
2019/03/18	180	23.09	17	23.08	23.10	163	15,502	1.05%	大買/鉅額交易
2019/03/15	20	22.49	3	22.48	22.50	17	14,950	0.11%
2019/03/13	3	22.32	0	0.00	22.40	3	15,168	0.02%
2019/03/12	2	22.35	28	22.40	22.40	-26	15,255	-0.17%
2019/03/11	6	22.15	0	0.00	22.10	6	15,236	0.04%
2019/03/08	27	22.18	2	22.10	22.10	25	15,446	0.16%
2019/03/07	9.1	22.28	1	22.30	22.20	8.1	15,604	0.05%
2019/03/05	8	22.05	4	22.15	22.15	4	15,649	0.03%
2019/03/04	7	22.00	0	0.00	22.15	7	15,772	0.04%
2019/02/27	41	21.99	7.5	22.02	22.10	33.5	15,696	0.21%
2019/02/26	8.6	22.02	20	22.03	22.00	-11.4	15,641	-0.07%
2019/02/25	11.6	21.86	40	21.85	22.00	-28.4	15,615	-0.18%
2019/02/22	0.9	21.90	0	0.00	21.85	0.9	15,616	0.01%
2019/02/21	11.6	21.71	1	21.80	21.80	10.6	15,713	0.07%
2019/02/20	0	0.00	18	21.75	21.80	-18	15,837	-0.11%
2019/02/19	2.4	21.66	0	0.00	21.60	2.4	15,772	0.02%
2019/02/18	8	21.65	2	21.70	21.70	6	15,793	0.04%
2019/02/15	11.1	21.56	0	0.00	21.55	11.1	15,757	0.07%
2019/02/14	2	21.88	11.4	21.88	21.80	-9.4	15,741	-0.06%
2019/02/13	10	21.90	1	21.80	21.90	9	15,671	0.06%
2019/02/12	3	21.45	0	0.00	21.60	3	15,307	0.02%
2019/01/30	0	0.00	2.1	21.35	21.35	-2.1	15,373	-0.01%
2019/01/29	6	21.30	0	0.00	21.25	6	15,262	0.04%
2019/01/28	1	21.15	0	0.00	21.30	1	15,260	0.01%
2019/01/25	4	21.19	2	21.15	21.20	2	15,427	0.01%
2019/01/24	12	21.01	0	0.00	21.15	12	15,386	0.08%
2019/01/23	1	21.20	0	0.00	21.15	1	15,689	0.01%
2019/01/21	0	0.00	5	21.34	21.40	-5	16,139	-0.03%
2019/01/18	0	0.00	16.6	21.09	21.20	-16.6	16,342	-0.10%
2019/01/17	1	20.80	0	0.00	20.95	1	16,698	0.01%
2019/01/16	2	20.95	8	21.05	21.00	-6	17,012	-0.04%
2019/01/15	0	0.00	25	21.05	21.10	-25	17,393	-0.14%
2019/01/14	0	0.00	41	21.00	21.00	-41	17,507	-0.23%
2019/01/11	13	20.94	94	21.00	21.00	-81	17,687	-0.46%
2019/01/10	0	0.00	3	20.82	20.90	-3	17,599	-0.02%
2019/01/09	5	20.65	5	20.65	20.70	0	17,810	0.00%
2019/01/08	2	20.25	0	0.00	20.30	2	17,839	0.01%
2019/01/07	5	20.30	0	0.00	20.30	5	18,123	0.03%
2019/01/03	6	20.12	1	20.10	20.10	5	19,529	0.03%
2019/01/02	14	20.15	1	20.30	20.10	13	19,757	0.07%
2018/12/28	1.7	20.14	1	20.25	20.10	0.7	19,901	0.00%
2018/12/27	5	20.25	22	20.25	20.25	-17	19,989	-0.09%
2018/12/26	2	20.05	0	0.00	20.00	2	20,202	0.01%
2018/12/25	13	20.04	0	0.00	20.05	13	20,285	0.06%
2018/12/21	1	20.15	0	0.00	20.00	1	20,553	0.00%
2018/12/20	2.1	20.05	0	0.00	20.05	2.1	20,632	0.01%
2018/12/18	19	20.15	0	0.00	20.05	19	20,689	0.09%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/14	2	20.50	0	0.00	20.50	2	20,668	0.01%
2018/12/13	0	0.00	7	20.66	20.60	-7	20,707	-0.03%
2018/12/12	1	20.35	0	0.00	20.45	1	20,676	0.00%
2018/12/11	11	20.20	0	0.00	20.20	11	20,699	0.05%
2018/12/10	3	20.27	3.6	20.28	20.20	-0.6	20,823	0.00%
2018/12/07	1	20.40	0	0.00	20.35	1	20,881	0.00%
2018/12/06	10	20.46	2	20.55	20.45	8	20,842	0.04%
2018/12/05	1	20.65	7	20.66	20.65	-6	20,622	-0.03%
2018/12/04	7	20.89	3	20.92	20.90	4	20,671	0.02%
2018/12/03	0	0.00	1	20.95	21.00	-1	21,048	0.00%
2018/11/29	12	20.66	1	20.75	20.65	11	20,923	0.05%
2018/11/28	52	20.70	0	0.00	20.75	52	20,813	0.25%
2018/11/27	5	20.72	40	20.73	20.70	-35	20,751	-0.17%
2018/11/26	0	0.00	10	20.88	20.75	-10	20,769	-0.05%
2018/11/23	33	20.75	0	0.00	20.75	33	20,746	0.16%
2018/11/22	12	20.80	0	0.00	20.85	12	20,940	0.06%
2018/11/21	1	20.85	1	20.85	20.95	0	20,971	0.00%
2018/11/20	0.1	21.10	0	0.00	21.00	0.1	20,952	0.00%
2018/11/19	1	21.25	16	21.38	21.15	-15	20,867	-0.07%
2018/11/14	2	21.00	0	0.00	21.25	2	21,141	0.01%
2018/11/13	2	20.95	0	0.00	21.10	2	21,146	0.01%
2018/11/12	4	21.11	10	21.20	21.10	-6	21,230	-0.03%
2018/11/09	0	0.00	10	21.20	21.20	-10	21,388	-0.05%
2018/11/08	0	0.00	3	21.28	21.35	-3	21,427	-0.01%
2018/11/07	0	0.00	4	20.96	21.10	-4	21,259	-0.02%
2018/11/06	0	0.00	4	20.83	20.95	-4	21,331	-0.02%
2018/11/02	6	20.46	5	20.54	20.95	1	21,327	0.00%
2018/11/01	6	20.45	2	20.25	20.35	4	21,475	0.02%
2018/10/31	0	0.00	4	20.28	20.50	-4	21,654	-0.02%
2018/10/30	5	19.87	5	19.76	19.85	0	21,381	0.00%
2018/10/29	4	19.71	63	19.74	19.60	-59	21,457	-0.27%
2018/10/26	10	19.93	3	19.90	19.85	7	21,237	0.03%
2018/10/25	24	19.98	11.6	19.93	19.95	12.4	20,989	0.06%
2018/10/24	41	20.26	3	20.15	20.40	38	20,864	0.18%
2018/10/23	29	20.60	43	20.50	20.55	-14	20,596	-0.07%
2018/10/22	18	20.99	0	0.00	20.90	18	20,634	0.09%
2018/10/19	5	21.12	1	21.15	21.20	4	21,371	0.02%
2018/10/17	2	21.28	26.6	21.29	21.30	-24.6	22,288	-0.11%
2018/10/16	18	21.23	18	21.33	21.25	0	22,707	0.00%
2018/10/15	7	21.46	0	0.00	21.50	7	22,810	0.03%
2018/10/12	10	21.32	3	21.50	21.75	7	22,725	0.03%
2018/10/11	80.8	21.83	55.3	21.68	21.60	25.5	22,514	0.11%
2018/10/09	1	22.45	10	22.37	22.35	-9	21,684	-0.04%
2018/10/08	8	21.99	14.7	22.06	22.05	-6.7	21,599	-0.03%
2018/10/05	31	22.05	4	22.10	22.05	27	21,648	0.12%
2018/10/04	23.6	22.24	3	22.10	22.20	20.6	21,719	0.09%
2018/10/03	2	22.38	0	0.00	22.30	2	21,664	0.01%
2018/10/02	31	22.40	1	22.35	22.45	30	21,800	0.14%
2018/09/28	1	22.45	0.8	22.55	22.55	0.2	21,924	0.00%
2018/09/27	2	22.50	0	0.00	22.50	2	21,937	0.01%
2018/09/26	0	0.00	2	22.70	22.55	-2	21,787	-0.01%
2018/09/25	6.1	22.60	11	22.70	22.75	-4.9	21,931	-0.02%
2018/09/21	2.7	22.51	1	22.45	22.65	1.7	21,926	0.01%
2018/09/20	0	0.00	0.1	22.30	22.20	-0.1	21,815	0.00%
2018/09/19	13	22.35	0	0.00	22.30	13	21,922	0.06%
2018/09/18	4	22.31	0	0.00	22.40	4	21,967	0.02%
2018/09/17	1	22.25	5	22.35	22.30	-4	22,111	-0.02%
2018/09/14	1	22.45	1	22.50	22.35	0	23,007	0.00%
2018/09/13	2	22.38	0	0.00	22.40	2	23,321	0.01%
2018/09/12	1	22.10	2	22.25	22.25	-1	23,916	0.00%
2018/09/11	0	0.00	1	22.30	22.30	-1	24,111	0.00%
2018/09/10	1	22.20	7	22.11	22.30	-6	24,379	-0.02%
2018/09/07	2	22.50	3	22.20	22.30	-1	24,644	0.00%
2018/09/06	3	22.05	0	0.00	22.00	3	24,498	0.01%
2018/09/05	1	22.30	0	0.00	22.25	1	24,306	0.00%
2018/09/04	1	22.40	1.4	22.46	22.45	-0.4	24,389	0.00%
2018/09/03	6	22.49	10.3	22.40	22.45	-4.3	24,495	-0.02%
2018/08/31	1	22.35	18	22.59	22.60	-17	24,580	-0.07%
2018/08/30	4.5	22.44	3.2	22.36	22.45	1.3	24,596	0.01%
2018/08/29	3	22.48	0.9	22.55	22.60	2.1	24,861	0.01%
2018/08/28	2.6	22.34	10	22.40	22.45	-7.4	24,888	-0.03%
2018/08/27	0.7	22.25	1.3	22.10	22.25	-0.7	24,877	0.00%
2018/08/24	12	22.15	5	22.40	22.25	7	25,024	0.03%
2018/08/23	1	22.40	1	22.40	22.35	0	26,130	0.00%
2018/08/22	2	22.10	4	22.25	22.25	-2	26,468	-0.01%
2018/08/20	10	21.80	0	0.00	21.80	10	26,210	0.04%
2018/08/17	2	21.85	1	21.90	21.75	1	26,200	0.00%
2018/08/16	0.3	21.90	8	21.71	21.80	-7.7	26,087	-0.03%
2018/08/15	1.2	21.70	0	0.00	21.55	1.2	26,034	0.00%
2018/08/14	4	21.65	0	0.00	21.70	4	26,005	0.02%
2018/08/13	13	21.61	3	21.50	21.60	10	26,031	0.04%
2018/08/10	2	21.75	0	0.00	21.80	2	25,809	0.01%
2018/08/09	5	21.83	0	0.00	21.70	5	25,901	0.02%
2018/08/08	0	0.00	1	21.95	21.95	-1	25,510	0.00%
2018/08/07	21.2	21.84	6	21.79	21.65	15.2	25,626	0.06%
2018/08/06	0	0.00	2	21.65	21.65	-2	25,757	-0.01%
2018/08/03	2	21.30	3.2	21.32	21.30	-1.2	25,721	0.00%
2018/08/02	8	21.32	0	0.00	21.25	8	25,593	0.03%
2018/08/01	3	21.20	15	21.25	21.40	-12	25,543	-0.05%
2018/07/31	24	21.33	27	21.11	21.35	-3	25,618	-0.01%
2018/07/30	8	20.90	7	21.00	21.00	1	25,488	0.00%
2018/07/27	22	20.95	75	20.97	20.95	-53	25,593	-0.21%
2018/07/26	74.6	20.99	38.1	21.00	21.10	36.5	25,359	0.14%
2018/07/25	23.3	22.36	12	22.43	22.45	11.3	24,594	0.05%
2018/07/24	22	22.35	52.1	22.28	22.35	-30.1	24,225	-0.12%
2018/07/23	7	22.10	10	22.08	22.20	-3	23,943	-0.01%
2018/07/20	23	21.90	6	21.90	21.90	17	23,817	0.07%
2018/07/19	53	21.80	10.4	21.77	21.80	42.6	23,401	0.18%
2018/07/18	14	21.70	0	0.00	21.70	14	23,302	0.06%
2018/07/17	3	21.75	0	0.00	21.70	3	23,322	0.01%
2018/07/16	58	21.75	2	21.80	21.70	56	23,204	0.24%
2018/07/13	0	0.00	7	21.76	21.80	-7	23,181	-0.03%
2018/07/12	0	0.00	5.4	21.51	21.65	-5.4	22,993	-0.02%
2018/07/11	12	21.18	1	21.25	21.25	11	22,821	0.05%
2018/07/10	1	21.15	4	21.20	21.15	-3	22,723	-0.01%
2018/07/06	3	20.90	5	20.90	20.95	-2	22,809	-0.01%
2018/07/05	6	20.88	0	0.00	20.90	6	22,934	0.03%
2018/07/04	1	21.00	0	0.00	20.90	1	23,080	0.00%
2018/07/03	3	21.02	0	0.00	20.95	3	23,244	0.01%
2018/07/02	10	21.12	49	21.30	21.05	-39	23,287	-0.17%
2018/06/29	1	21.00	5	21.20	21.25	-4	23,269	-0.02%
2018/06/28	14	20.93	1	21.00	20.90	13	23,018	0.06%
2018/06/27	0	0.00	6.1	21.14	21.00	-6.1	22,898	-0.03%
2018/06/26	9	21.08	43	21.00	21.10	-34	22,866	-0.15%
2018/06/25	0	0.00	9	21.20	21.15	-9	22,765	-0.04%
2018/06/22	15	20.92	0	0.00	20.90	15	22,187	0.07%
2018/06/21	23	21.05	27	21.15	21.05	-4	21,835	-0.02%
2018/06/20	3	21.27	1	21.40	21.20	2	21,448	0.01%
2018/06/19	27	21.29	2.3	21.39	21.20	24.7	21,255	0.12%
2018/06/15	5	21.40	0	0.00	21.50	5	20,993	0.02%
2018/06/14	15	21.55	0	0.00	21.40	15	20,688	0.07%
2018/06/13	29	21.84	45	21.90	21.75	-16	20,651	-0.08%
2018/06/12	6	21.86	0	0.00	21.95	6	20,943	0.03%
2018/06/11	3	21.87	1	21.90	21.90	2	20,742	0.01%
2018/06/08	5	21.83	1	21.85	21.85	4	20,647	0.02%
2018/06/07	3	21.82	92.9	21.88	21.90	-89.9	20,550	-0.44%
2018/06/06	21	21.69	1	21.60	21.80	20	20,481	0.10%
2018/06/05	1	21.45	30	21.50	21.50	-29	20,094	-0.14%
2018/06/04	1	21.15	0	0.00	21.25	1	19,888	0.01%
2018/06/01	16	20.93	0	0.00	21.10	16	19,806	0.08%
2018/05/31	66	21.08	0	0.00	20.90	66	19,617	0.34%
2018/05/30	20	21.09	0	0.00	21.00	20	18,518	0.11%
2018/05/29	35	21.23	0.1	21.30	21.30	34.9	18,050	0.19%
2018/05/28	0	0.00	1	21.15	21.25	-1	18,174	-0.01%
2018/05/25	3	21.17	1	21.20	21.15	2	18,447	0.01%
2018/05/24	1.6	21.20	0	0.00	21.20	1.6	18,530	0.01%
2018/05/23	1	21.20	0	0.00	21.15	1	18,745	0.01%
2018/05/22	21	21.15	0	0.00	21.25	21	18,789	0.11%
2018/05/21	6	21.18	10	21.25	21.25	-4	19,174	-0.02%
2018/05/18	7	21.15	0	0.00	21.15	7	19,484	0.04%
2018/05/16	23	21.07	54	21.05	21.10	-31	19,724	-0.16%
2018/05/15	37	21.19	11	21.20	21.15	26	20,236	0.13%
2018/05/14	0	0.00	1	21.25	21.20	-1	21,219	0.00%
2018/05/11	8	20.85	0	0.00	20.90	8	20,891	0.04%
2018/05/10	0	0.00	42	20.75	20.80	-42	20,762	-0.20%
2018/05/08	1	20.65	0	0.00	20.70	1	20,609	0.00%
2018/05/07	12	20.62	0	0.00	20.70	12	20,482	0.06%
2018/05/04	3	20.53	5	20.60	20.70	-2	20,229	-0.01%
2018/05/03	9	20.59	0	0.00	20.55	9	19,964	0.05%
2018/05/02	8	20.89	0	0.00	20.85	8	19,853	0.04%
2018/04/30	5	20.85	377	20.95	21.00	-372	19,823	-1.88%	大賣/鉅額交易
2018/04/27	7	20.56	0	0.00	20.60	7	19,442	0.04%
2018/04/26	1	20.60	10	20.58	20.55	-9	19,337	-0.05%
2018/04/25	42	20.15	0	0.00	20.25	42	18,756	0.22%
2018/04/24	1	20.10	0.1	20.25	20.25	0.9	18,750	0.00%
2018/04/23	8.2	20.21	0	0.00	20.15	8.2	18,664	0.04%
2018/04/20	5.5	20.21	12	20.29	20.35	-6.5	18,459	-0.04%
2018/04/19	3	20.10	5	20.10	20.20	-2	18,391	-0.01%
2018/04/18	1.7	20.07	8	20.08	20.10	-6.3	18,405	-0.03%
2018/04/17	11	19.95	0	0.00	20.05	11	18,418	0.06%
2018/04/16	1	20.00	0	0.00	20.15	1	18,419	0.01%
2018/04/13	205	20.15	10	20.15	20.05	195	18,429	1.06%	大買/鉅額交易
2018/04/12	3	19.93	12	19.95	20.10	-9	18,673	-0.05%
2018/04/11	1	19.90	0	0.00	20.00	1	18,618	0.01%
2018/04/10	0	0.00	8	19.70	19.80	-8	18,443	-0.04%
2018/04/09	15	19.47	1	19.60	19.60	14	18,617	0.08%
2018/04/03	8	19.43	5	19.45	19.45	3	18,393	0.02%
2018/04/02	12	19.48	0	0.00	19.50	12	18,244	0.07%
2018/03/31	7	19.55	1	19.55	19.55	6	18,130	0.03%
2018/03/30	5	19.52	0	0.00	19.50	5	18,148	0.03%
2018/03/29	1	19.45	1	19.50	19.60	0	18,061	0.00%
2018/03/28	12	19.44	0	0.00	19.50	12	17,940	0.07%
2018/03/27	7	19.46	0.4	19.50	19.45	6.6	17,863	0.04%
2018/03/26	11	19.34	0	0.00	19.35	11	17,556	0.06%
2018/03/23	25	19.37	0	0.00	19.40	25	17,404	0.14%
2018/03/22	0	0.00	1	19.65	19.60	-1	17,160	-0.01%
2018/03/20	16	19.50	105	19.50	19.50	-89	17,193	-0.52%	大賣/
2018/03/19	27	19.47	32	19.47	19.60	-5	17,095	-0.03%
2018/03/16	111	19.39	0	0.00	19.30	111	16,798	0.66%	大買/鉅額交易
2018/03/15	4	19.38	5	19.45	19.35	-1	16,415	-0.01%
2018/03/14	2	19.48	0	0.00	19.45	2	16,414	0.01%
2018/03/13	3	19.50	1	19.50	19.55	2	16,419	0.01%
2018/03/12	3	19.43	0	0.00	19.50	3	16,407	0.02%
2018/03/09	10.5	19.40	0	0.00	19.40	10.5	16,501	0.06%
2018/03/08	10	19.35	0	0.00	19.35	10	16,711	0.06%
2018/03/07	1	19.30	0	0.00	19.40	1	16,752	0.01%
2018/03/06	27	19.30	0	0.00	19.35	27	17,009	0.16%
2018/03/05	6	19.29	3	19.20	19.20	3	17,229	0.02%
2018/03/02	3	19.30	43	19.35	19.35	-40	17,120	-0.23%
2018/03/01	2	19.30	10	19.50	19.40	-8	17,038	-0.05%
2018/02/27	13	19.45	26	19.50	19.35	-13	16,915	-0.08%
2018/02/26	0	0.00	5.8	19.46	19.50	-5.8	16,660	-0.03%
2018/02/23	1	19.30	6.5	19.34	19.30	-5.5	16,730	-0.03%
2018/02/22	1	19.25	0	0.00	19.30	1	17,184	0.01%
2018/02/21	2	19.05	35	19.21	19.30	-33	17,463	-0.19%
2018/02/12	7	18.84	8	18.90	18.80	-1	17,075	-0.01%
2018/02/09	12	18.83	5.4	18.71	18.70	6.6	16,791	0.04%
2018/02/08	10	18.84	2	18.85	18.90	8	16,543	0.05%
2018/02/07	95	18.88	1	18.95	18.65	94	16,492	0.57%
2018/02/06	86	18.64	3.3	18.52	18.50	82.7	16,036	0.52%
2018/02/05	30	18.97	8	19.10	19.10	22	14,890	0.15%
2018/02/01	1	19.35	0.3	19.35	19.30	0.7	14,743	0.00%
2018/01/31	7	19.21	5.4	19.19	19.20	1.6	14,772	0.01%
2018/01/30	14	19.38	0	0.00	19.30	14	14,652	0.10%
2018/01/29	0	0.00	100	19.40	19.50	-100	14,592	-0.69%
2018/01/26	1	19.40	2.3	19.49	19.45	-1.3	14,560	-0.01%
2018/01/25	4	19.31	25	19.40	19.50	-21	14,466	-0.15%
2018/01/24	12	19.30	1	19.45	19.45	11	14,371	0.08%
2018/01/23	0	0.00	5	19.45	19.55	-5	14,207	-0.04%
2018/01/22	0	0.00	180.5	19.55	19.60	-180.5	14,192	-1.27%	大賣/鉅額交易
2018/01/19	0	19.55	1	19.55	19.60	-1	14,125	-0.01%
2018/01/18	2	19.50	1	19.60	19.55	1	14,103	0.01%
2018/01/17	10	19.40	2	19.45	19.50	8	14,104	0.06%
2018/01/16	2	19.50	1	19.50	19.45	1	13,944	0.01%
2018/01/15	3	19.50	45	19.50	19.50	-42	13,804	-0.30%
2018/01/12	7	19.45	4	19.60	19.50	3	13,625	0.02%
2018/01/11	3	19.48	1	19.50	19.55	2	13,433	0.01%
2018/01/10	11	19.55	0.4	19.55	19.60	10.6	13,576	0.08%
2018/01/09	9.9	19.51	17	19.55	19.60	-7.1	13,486	-0.05%
2018/01/08	9.6	19.59	29	19.55	19.60	-19.4	13,493	-0.14%
2018/01/05	2	19.28	2	19.30	19.35	0	13,108	0.00%
2018/01/04	8	19.24	35.5	19.25	19.30	-27.5	13,178	-0.21%
2018/01/03	0	0.00	9	19.19	19.35	-9	13,256	-0.07%
2018/01/02	0	0.00	18.2	18.85	18.90	-18.2	12,821	-0.14%