玉山金 (2884)-大昌-新店券商分點個股進出

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
27.15
漲跌
▲0.10
漲幅
+0.37%
成交量
20,743張
產業
上市金融類股
3161人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5.4	27.03	0	0.00	27.15	5.4	23,519	0.02%
2024/04/24	2.5	27.16	2	27.30	27.05	0.5	23,463	0.00%
2024/04/23	0.1	27.05	15.4	27.23	27.20	-15.3	23,582	-0.06%
2024/04/22	0.6	26.90	30	26.97	27.05	-29.4	23,508	-0.13%
2024/04/19	33.4	26.53	5	26.60	26.55	28.4	23,286	0.12%
2024/04/18	1.4	26.97	20.5	26.92	27.00	-19.2	22,782	-0.08%
2024/04/17	35	26.35	33.2	26.35	26.50	1.8	22,603	0.01%
2024/04/16	36	26.45	8.7	26.40	26.30	27.3	22,238	0.12%
2024/04/15	19.5	26.96	102	27.10	27.05	-82.5	21,578	-0.38%	大賣/
2024/04/12	7	27.05	10.6	27.06	27.10	-3.6	21,487	-0.02%
2024/04/11	0	0.00	2.1	27.13	27.25	-2.1	21,342	-0.01%
2024/04/10	17.4	27.20	17	27.17	27.15	0.4	21,272	0.00%
2024/04/09	2.5	27.14	6.7	27.17	27.30	-4.2	21,201	-0.02%
2024/04/08	19.7	27.05	9	27.01	27.15	10.7	21,091	0.05%
2024/04/03	62.7	26.98	0	0.00	26.90	62.7	20,964	0.30%
2024/04/02	3	27.22	9.3	27.26	27.30	-6.3	20,732	-0.03%
2024/04/01	12.2	27.28	2	27.20	27.35	10.2	20,725	0.05%
2024/03/29	36	27.18	8	27.28	27.25	28	20,636	0.14%
2024/03/28	3.3	27.25	16.1	27.17	27.15	-12.8	20,438	-0.06%
2024/03/27	135.7	27.17	205.2	27.13	27.20	-69.5	20,255	-0.34%	大買/大賣/
2024/03/26	0.9	27.15	14.1	27.25	27.35	-13.3	20,157	-0.07%
2024/03/25	31	27.00	3.5	27.03	27.05	27.5	19,831	0.14%
2024/03/22	2	27.08	90.7	26.99	27.10	-88.7	19,769	-0.45%
2024/03/21	0.3	26.70	27	26.76	26.75	-26.7	19,355	-0.14%
2024/03/20	34.4	26.48	3.8	26.46	26.50	30.6	19,372	0.16%
2024/03/19	5.1	26.45	11.5	26.52	26.55	-6.4	19,384	-0.03%
2024/03/18	7.2	26.55	18.1	26.46	26.50	-10.9	19,138	-0.06%
2024/03/15	11.1	25.95	26.6	26.05	26.20	-15.5	18,545	-0.08%
2024/03/14	28.1	26.01	21.9	25.96	26.05	6.2	17,906	0.03%
2024/03/13	30.9	25.65	5.4	25.62	25.70	25.5	17,429	0.15%
2024/03/12	11	25.55	20	25.60	25.65	-9	17,248	-0.05%
2024/03/11	0	0.00	77.7	25.44	25.50	-77.7	17,255	-0.45%
2024/03/08	23.9	25.30	101.2	25.35	25.30	-77.3	17,111	-0.45%	大賣/
2024/03/07	11	25.40	11.4	25.44	25.40	-0.4	16,848	0.00%
2024/03/06	102	25.35	21.1	25.35	25.40	80.9	16,754	0.48%	大買/
2024/03/05	1	25.35	8.9	25.36	25.30	-7.9	17,078	-0.05%
2024/03/04	1.9	25.34	19.4	25.34	25.35	-17.4	17,106	-0.10%
2024/03/01	0	25.25	7	25.27	25.35	-7	17,143	-0.04%
2024/02/29	10	25.25	39.1	25.25	25.25	-29.1	17,045	-0.17%
2024/02/27	64	25.00	80.7	25.01	25.10	-16.7	16,349	-0.10%
2024/02/26	46	24.34	0	0.00	24.35	46	15,680	0.29%
2024/02/23	36.7	24.48	0	0.00	24.40	36.7	15,393	0.24%
2024/02/22	19.1	24.56	0	0.00	24.50	19.1	15,548	0.12%
2024/02/21	17.3	24.63	10	24.75	24.65	7.3	15,462	0.05%
2024/02/19	1	24.75	22	24.71	24.80	-21	15,942	-0.13%
2024/02/16	44	24.62	5	24.65	24.65	39	16,164	0.24%
2024/02/15	13.4	24.65	12.1	24.65	24.65	1.3	16,245	0.01%
2024/02/05	55.8	24.54	0	0.00	24.50	55.8	16,018	0.35%
2024/02/02	15	24.80	0	0.00	24.85	15	15,635	0.10%
2024/02/01	1	24.80	10	24.85	24.90	-9	15,583	-0.06%
2024/01/31	8	24.78	0.5	24.80	24.75	7.5	15,622	0.05%
2024/01/30	1	24.80	12	24.91	24.75	-11	15,642	-0.07%
2024/01/29	0	0.00	27.6	24.92	25.00	-27.6	15,754	-0.18%
2024/01/26	6	24.83	0	0.00	24.85	6	15,870	0.04%
2024/01/25	22.7	24.64	0.7	24.70	24.65	22	15,891	0.14%
2024/01/24	4	24.59	1.5	24.70	24.65	2.5	15,832	0.02%
2024/01/23	14.2	24.61	7	24.71	24.65	7.2	15,780	0.05%
2024/01/22	7.9	24.56	0	0.00	24.55	7.9	15,738	0.05%
2024/01/19	9.3	24.64	2	24.65	24.70	7.3	15,569	0.05%
2024/01/18	12.5	24.58	1	24.70	24.55	11.5	15,506	0.07%
2024/01/17	22	24.72	0	0.00	24.60	22	15,396	0.14%
2024/01/16	12.1	25.05	1.7	25.01	25.00	10.4	15,148	0.07%
2024/01/15	1.1	25.31	7.6	25.40	25.40	-6.5	14,957	-0.04%
2024/01/12	2.4	25.31	10	25.35	25.35	-7.6	15,170	-0.05%
2024/01/11	22	25.40	2	25.45	25.40	20	15,220	0.13%
2024/01/10	3.4	25.48	0	0.00	25.40	3.4	15,145	0.02%
2024/01/09	5	25.66	4	25.76	25.50	1	15,226	0.01%
2024/01/08	10	25.80	7	25.85	25.80	3	15,229	0.02%
2024/01/05	0.2	25.65	8.6	25.65	25.65	-8.4	15,177	-0.06%
2024/01/04	0	0.00	3	25.70	25.70	-3	15,318	-0.02%
2024/01/03	3.5	25.54	0	0.00	25.60	3.5	15,632	0.02%
2024/01/02	0	0.00	14	25.80	25.90	-14	15,580	-0.09%
2023/12/29	0	0.00	21	25.70	25.80	-21	15,639	-0.13%
2023/12/28	2	25.65	34.1	25.74	25.80	-32.1	15,982	-0.20%
2023/12/27	0.7	25.60	8	25.69	25.70	-7.4	15,958	-0.05%
2023/12/26	0	0.00	3.1	25.48	25.50	-3.1	15,869	-0.02%
2023/12/25	2	25.30	1	25.35	25.35	1	15,844	0.01%
2023/12/22	2.4	25.36	30	25.35	25.40	-27.6	15,902	-0.17%
2023/12/21	4	25.24	31.1	25.30	25.40	-27.1	15,928	-0.17%
2023/12/20	13.2	25.40	0	0.00	25.40	13.2	15,837	0.08%
2023/12/19	45	25.39	25.8	25.40	25.50	19.2	15,759	0.12%
2023/12/18	4	25.61	3	25.60	25.65	1	15,928	0.01%
2023/12/15	1.4	25.66	14	25.74	25.70	-12.6	16,006	-0.08%
2023/12/14	4.2	25.65	19.2	25.64	25.75	-15	15,631	-0.10%
2023/12/13	2.3	25.41	0	0.00	25.45	2.3	15,320	0.01%
2023/12/12	1.5	25.47	1	25.50	25.50	0.5	15,780	0.00%
2023/12/11	0.5	25.60	5.5	25.50	25.60	-5	15,935	-0.03%
2023/12/08	0	0.00	10	25.58	25.60	-10	15,933	-0.06%
2023/12/07	0.4	25.45	3	25.43	25.50	-2.6	15,995	-0.02%
2023/12/06	0	0.00	24	25.60	25.55	-24	16,053	-0.15%
2023/12/05	0.5	25.35	2	25.30	25.45	-1.5	15,903	-0.01%
2023/12/04	2	25.18	8.1	25.23	25.25	-6.1	15,964	-0.04%
2023/12/01	10.8	25.21	1.4	25.23	25.25	9.4	16,050	0.06%
2023/11/30	10	25.55	1	25.65	25.60	9	15,938	0.06%
2023/11/29	0	0.00	8.2	25.62	25.55	-8.2	15,390	-0.05%
2023/11/28	0	0.00	25.8	25.66	25.70	-25.8	15,247	-0.17%
2023/11/27	2	25.45	9	25.41	25.35	-7	15,485	-0.05%
2023/11/24	3	25.47	4	25.45	25.50	-1	15,446	-0.01%
2023/11/22	10	25.59	3	25.63	25.50	7	15,421	0.05%
2023/11/21	4	25.65	73.5	25.59	25.70	-69.5	15,392	-0.45%
2023/11/20	20	25.10	3.1	25.17	25.20	16.9	15,160	0.11%
2023/11/17	9	25.21	21	25.22	25.15	-12	15,128	-0.08%
2023/11/16	0.5	25.00	86.9	25.00	25.15	-86.4	15,028	-0.57%
2023/11/15	1	24.65	1.3	24.59	24.60	-0.3	14,492	0.00%
2023/11/14	21.3	24.50	26	24.45	24.50	-4.6	14,218	-0.03%
2023/11/13	4	24.53	0.4	24.55	24.50	3.6	14,179	0.03%
2023/11/10	11.4	24.45	0	0.00	24.50	11.4	14,489	0.08%
2023/11/09	29	24.45	0	0.00	24.45	29	14,577	0.20%
2023/11/08	52	24.50	11	24.65	24.55	41	14,809	0.28%
2023/11/07	51.9	24.35	1	24.50	24.50	50.9	14,679	0.35%
2023/11/06	1	24.70	1	24.70	24.55	0	14,703	0.00%
2023/11/03	0.6	24.35	2	24.40	24.35	-1.4	14,523	-0.01%
2023/11/02	1	24.00	0	0.00	24.15	1	14,579	0.01%
2023/11/01	3	23.90	3.6	23.91	23.85	-0.6	14,552	0.00%
2023/10/31	10	23.85	0	0.00	23.85	10	14,678	0.07%
2023/10/30	11.1	23.85	210	23.85	23.85	-198.9	14,894	-1.34%	大賣/鉅額交易
2023/10/27	8	24.03	0	0.00	24.00	8	14,857	0.05%
2023/10/26	3	23.90	2	23.80	23.80	1	15,070	0.01%
2023/10/25	4.2	23.97	20	24.03	23.95	-15.8	15,050	-0.10%
2023/10/24	6	23.95	3	23.95	23.95	3	15,626	0.02%
2023/10/23	3.2	23.98	12	24.03	24.05	-8.9	16,228	-0.05%
2023/10/20	231	23.99	0	0.00	24.00	231	16,482	1.40%	大買/鉅額交易
2023/10/19	1	24.35	5.4	24.35	24.20	-4.4	16,384	-0.03%
2023/10/18	0	0.00	27.1	24.50	24.50	-27.1	16,613	-0.16%
2023/10/17	5.1	24.66	18	24.64	24.70	-12.9	16,772	-0.08%
2023/10/16	2	24.65	0	0.00	24.70	2	16,846	0.01%
2023/10/13	2	24.45	1	24.65	24.65	1	16,874	0.01%
2023/10/12	0	0.00	32.3	24.75	24.75	-32.3	17,048	-0.19%
2023/10/11	1.8	24.43	61.3	24.48	24.60	-59.4	17,071	-0.35%
2023/10/06	10.8	24.15	12	24.20	24.20	-1.2	16,857	-0.01%
2023/10/05	3	24.03	2	24.05	24.00	1	16,946	0.01%
2023/10/04	24.7	23.87	10	23.82	23.80	14.7	16,918	0.09%
2023/10/03	7	24.11	54	24.05	24.10	-47	16,657	-0.28%
2023/10/02	1.2	24.22	0	0.00	24.15	1.2	16,730	0.01%
2023/09/28	0	0.00	50	24.20	24.25	-50	17,234	-0.29%
2023/09/27	3	24.13	1.7	24.12	24.15	1.3	17,375	0.01%
2023/09/26	3	24.15	0	0.00	24.15	3	17,441	0.02%
2023/09/25	3.3	24.25	1	24.33	24.30	2.3	17,418	0.01%
2023/09/22	1.4	24.16	4.3	24.12	24.10	-2.9	17,676	-0.02%
2023/09/21	33.3	24.15	1.2	24.28	24.05	32.1	17,755	0.18%
2023/09/20	11	24.35	4	24.40	24.35	7	17,558	0.04%
2023/09/19	7	24.45	2	24.48	24.45	5	17,476	0.03%
2023/09/18	1.1	24.35	5.6	24.44	24.45	-4.5	17,648	-0.03%
2023/09/15	44.2	24.41	112	24.47	24.40	-67.8	17,710	-0.38%	大賣/
2023/09/14	0.1	24.45	27.3	24.61	24.80	-27.2	17,220	-0.16%
2023/09/13	1	24.30	11	24.33	24.30	-10	17,044	-0.06%
2023/09/12	15.3	24.14	7	24.23	24.25	8.3	17,281	0.05%
2023/09/11	27.2	24.11	8.1	24.11	24.15	19.1	17,201	0.11%
2023/09/08	4.1	24.21	9.1	24.18	24.20	-5	17,161	-0.03%
2023/09/07	20.6	24.26	8	24.25	24.20	12.6	17,201	0.07%
2023/09/06	17.2	24.40	0	0.00	24.35	17.2	17,154	0.10%
2023/09/05	5	24.51	0.4	24.60	24.50	4.6	17,051	0.03%
2023/09/04	3.4	24.64	0	0.00	24.60	3.4	17,088	0.02%
2023/09/01	3.2	24.59	0	0.00	24.55	3.2	17,206	0.02%
2023/08/31	14	24.57	0	0.00	24.45	14	17,334	0.08%
2023/08/30	8.9	24.82	4.4	24.82	24.80	4.5	17,105	0.03%
2023/08/29	6	24.60	16.5	24.57	24.60	-10.5	17,267	-0.06%
2023/08/28	8	24.53	0	0.00	24.50	8	17,312	0.05%
2023/08/25	3	24.42	10	24.35	24.35	-7	17,853	-0.04%
2023/08/24	23.2	24.45	2	24.40	24.40	21.2	17,935	0.12%
2023/08/23	4.6	24.56	0	0.00	24.55	4.6	17,763	0.03%
2023/08/22	22.1	24.67	0	0.00	24.65	22.1	17,798	0.12%
2023/08/21	16.7	24.83	0	0.00	24.85	16.7	17,833	0.09%
2023/08/18	8.2	24.64	13	24.62	24.60	-4.8	17,896	-0.03%
2023/08/17	13.8	24.48	0.5	24.70	24.50	13.4	17,943	0.07%
2023/08/16	39.6	24.62	1	24.65	24.55	38.6	17,968	0.21%
2023/08/15	15.3	25.06	0	0.00	25.00	15.3	18,074	0.08%
2023/08/14	17.4	25.43	1	25.45	25.35	16.4	18,157	0.09%
2023/08/11	2	25.80	1	25.90	25.70	1	18,303	0.01%
2023/08/10	2.7	25.85	40	25.81	25.85	-37.3	18,654	-0.20%
2023/08/09	25	25.67	45	25.71	25.90	-20	18,587	-0.11%
2023/08/08	6.5	25.68	0	0.00	25.60	6.5	18,629	0.03%
2023/08/07	1	25.75	1	25.70	25.75	0	18,521	0.00%
2023/08/04	16	25.60	6.1	25.61	25.55	9.9	19,029	0.05%
2023/08/02	19.2	25.68	12.1	25.65	25.65	7.1	19,034	0.04%
2023/08/01	7	25.90	90	25.90	25.95	-83	18,926	-0.44%
2023/07/31	5.1	25.91	8.4	26.00	25.85	-3.2	18,911	-0.02%
2023/07/28	5	25.97	11.5	25.95	25.95	-6.5	18,840	-0.03%
2023/07/27	145	25.97	57	25.99	26.00	88	19,073	0.46%	大買/
2023/07/26	20	26.92	29.3	26.81	26.95	-9.3	18,746	-0.05%
2023/07/25	1.3	26.50	46	26.46	26.55	-44.7	18,198	-0.25%
2023/07/24	11.6	26.22	76	26.25	26.25	-64.4	17,976	-0.36%
2023/07/21	9	26.54	52	26.54	26.45	-43	17,922	-0.24%
2023/07/20	2.4	26.46	34	26.49	26.60	-31.7	17,686	-0.18%
2023/07/19	1	26.35	0	0.00	26.45	1	17,536	0.01%
2023/07/18	5	26.41	13	26.45	26.45	-8	17,454	-0.05%
2023/07/17	2	26.35	27.1	26.43	26.45	-25.1	17,439	-0.14%
2023/07/14	0	0.00	18	26.18	26.30	-18	17,330	-0.10%
2023/07/13	2	26.00	24.7	26.07	26.00	-22.7	17,212	-0.13%
2023/07/12	0	0.00	15	25.93	25.95	-15	17,202	-0.09%
2023/07/11	1.3	25.73	0	0.00	25.80	1.3	17,178	0.01%
2023/07/10	17	25.42	0	0.00	25.45	17	17,133	0.10%
2023/07/07	5.2	25.49	21.4	25.57	25.55	-16.2	17,090	-0.09%
2023/07/06	10.2	25.89	4	25.80	25.80	6.2	17,046	0.04%
2023/07/05	1	26.15	7	26.11	26.15	-6	16,503	-0.04%
2023/07/04	45	26.03	2	26.05	26.05	43	16,516	0.26%
2023/07/03	1.2	26.16	0.1	26.20	26.20	1	17,050	0.01%
2023/06/30	11	25.87	0	0.00	26.05	11	17,383	0.06%
2023/06/29	41.3	25.97	0	0.00	25.95	41.3	17,356	0.24%
2023/06/28	2	26.15	65	26.15	26.10	-63	17,343	-0.36%
2023/06/27	13	26.19	7.1	26.20	26.20	5.9	17,375	0.03%
2023/06/26	2	26.30	0.4	26.40	26.35	1.6	17,445	0.01%
2023/06/21	0	0.00	1.8	26.40	26.40	-1.8	17,372	-0.01%
2023/06/20	3	26.18	5	26.30	26.30	-2	17,509	-0.01%
2023/06/19	15	26.11	2	26.13	26.30	13	17,602	0.07%
2023/06/16	12.2	26.24	3.1	26.38	26.20	9.1	17,763	0.05%
2023/06/15	7	26.17	0.8	26.25	26.25	6.2	17,695	0.04%
2023/06/14	15.3	26.24	5.2	26.30	26.25	10.1	18,005	0.06%
2023/06/13	1.8	26.25	1	26.35	26.30	0.8	18,799	0.00%
2023/06/12	17.4	26.21	3.2	26.26	26.20	14.2	18,972	0.07%
2023/06/09	1.2	26.55	3	26.60	26.50	-1.8	19,209	-0.01%
2023/06/08	2.4	26.57	69	26.50	26.60	-66.6	19,690	-0.34%
2023/06/07	5.2	26.59	1.8	26.63	26.70	3.4	20,013	0.02%
2023/06/06	11	26.54	11	26.59	26.55	0	20,186	0.00%
2023/06/05	12	26.46	64.3	26.38	26.35	-52.3	20,288	-0.26%
2023/06/02	15.6	26.10	87.4	26.00	26.00	-71.7	20,283	-0.35%
2023/06/01	17.3	25.87	2.9	25.87	25.85	14.4	20,341	0.07%
2023/05/31	1.8	25.92	0	0.00	25.90	1.8	20,433	0.01%
2023/05/30	1	26.00	9	25.94	25.90	-8	20,093	-0.04%
2023/05/29	10.5	25.85	20	25.90	25.80	-9.5	20,295	-0.05%
2023/05/26	70.2	25.89	13	25.86	25.75	57.2	21,019	0.27%
2023/05/25	2	25.83	0	0.00	25.80	2	21,338	0.01%
2023/05/24	7	26.01	6.2	26.00	26.10	0.8	21,844	0.00%
2023/05/23	0	0.00	5.5	26.11	26.10	-5.5	24,309	-0.02%
2023/05/22	15.2	26.20	9.3	26.22	26.20	5.9	24,670	0.02%
2023/05/19	10	26.20	28.1	26.22	26.30	-18.1	24,822	-0.07%
2023/05/18	11	26.00	2	25.95	26.00	9	24,535	0.04%
2023/05/17	5.2	25.72	21	25.81	25.90	-15.8	24,518	-0.06%
2023/05/16	4.4	25.59	90.6	25.38	25.70	-86.2	24,504	-0.35%
2023/05/15	3	25.28	0	0.00	25.30	3	24,649	0.01%
2023/05/12	2	25.25	0	0.00	25.25	2	24,732	0.01%
2023/05/11	43	25.37	7	25.38	25.45	36	24,717	0.15%
2023/05/10	23	25.35	79	25.39	25.50	-56	24,967	-0.22%
2023/05/09	33.1	24.99	53	24.95	25.05	-19.9	24,612	-0.08%
2023/05/08	0	0.00	126.7	24.92	24.95	-126.7	24,684	-0.51%	大賣/鉅額交易
2023/05/05	10.2	24.90	6	24.90	24.95	4.2	24,564	0.02%
2023/05/04	0.4	24.90	12	24.79	24.90	-11.6	24,734	-0.05%
2023/05/03	16	24.81	26.3	24.74	24.80	-10.3	24,849	-0.04%
2023/05/02	14	24.66	1	24.90	24.90	13	25,028	0.05%
2023/04/28	4	24.86	11	24.86	24.95	-7	25,602	-0.03%
2023/04/27	11.3	24.80	2	24.75	24.80	9.3	25,915	0.04%
2023/04/26	0	0.00	3	24.95	24.95	-3	26,074	-0.01%
2023/04/25	2.8	24.90	0	0.00	24.95	2.8	26,059	0.01%
2023/04/24	8	24.78	9.6	24.84	25.00	-1.6	26,186	-0.01%
2023/04/21	4.1	24.81	3	25.00	24.85	1.1	26,318	0.00%
2023/04/20	2	24.88	2	24.95	24.90	0	26,408	0.00%
2023/04/19	12	25.01	13	25.05	25.05	-1	26,893	0.00%
2023/04/18	0	0.00	21	25.23	25.30	-21	26,824	-0.08%
2023/04/17	3.1	25.15	5	25.20	25.25	-1.9	26,845	-0.01%
2023/04/14	0	0.00	17.1	25.32	25.45	-17.1	26,928	-0.06%
2023/04/13	0	25.25	11	25.21	25.30	-11	26,870	-0.04%
2023/04/12	5	25.11	16	25.15	25.30	-11	26,846	-0.04%
2023/04/11	0	25.20	0.1	25.25	25.25	0	26,870	0.00%
2023/04/10	3	24.94	0	0.00	25.00	3	26,754	0.01%
2023/04/07	21	24.99	0	0.00	25.00	21	26,718	0.08%
2023/04/06	8	25.39	14.1	25.44	25.45	-6.1	26,524	-0.02%
2023/03/31	3	25.20	46.5	25.25	25.30	-43.5	25,953	-0.17%
2023/03/30	0	0.00	11	24.95	25.00	-11	25,577	-0.04%
2023/03/29	0	0.00	11	24.89	24.90	-11	25,366	-0.04%
2023/03/28	0	0.00	23	24.80	24.80	-23	25,574	-0.09%
2023/03/27	3	24.70	7.1	24.70	24.70	-4.1	25,631	-0.02%
2023/03/24	1	24.65	16	24.70	24.70	-15	25,780	-0.06%
2023/03/23	3	24.50	34	24.57	24.65	-31	25,780	-0.12%
2023/03/22	36.5	24.37	27	24.31	24.45	9.5	25,746	0.04%
2023/03/21	24	24.02	2	24.00	23.95	22	25,969	0.08%
2023/03/20	40	23.72	47	23.70	23.75	-7	25,940	-0.03%
2023/03/17	15	23.73	6	23.76	23.70	9	25,820	0.03%
2023/03/16	52.1	23.57	67.6	23.64	23.55	-15.5	25,737	-0.06%
2023/03/15	18	24.09	15.3	24.10	24.00	2.7	25,346	0.01%
2023/03/14	53	24.09	0	0.00	24.05	53	25,227	0.21%
2023/03/13	36.1	24.26	3	24.20	24.35	33.1	24,999	0.13%
2023/03/10	57	24.61	3	24.60	24.55	54	24,830	0.22%
2023/03/09	18	24.84	6	24.86	24.85	12	24,730	0.05%
2023/03/08	4.6	25.01	3	24.95	25.00	1.6	25,046	0.01%
2023/03/07	18	25.00	10.2	24.97	25.00	7.8	25,186	0.03%
2023/03/06	30	24.79	20	24.83	24.85	10	25,275	0.04%
2023/03/03	18.6	24.72	10	24.80	24.65	8.6	25,394	0.03%
2023/03/02	42	24.69	18	24.73	24.70	24	25,413	0.09%
2023/03/01	10	24.78	14	24.78	24.80	-4	25,464	-0.02%
2023/02/24	6	24.91	4	24.86	24.95	2	25,274	0.01%
2023/02/23	40.1	24.92	33.9	24.86	24.95	6.2	24,712	0.03%
2023/02/22	48.9	24.80	7.4	24.77	24.90	41.5	24,520	0.17%
2023/02/21	197.7	24.70	193.7	24.63	24.75	4	24,211	0.02%	大買/大賣/
2023/02/20	18	25.97	41.5	25.93	26.00	-23.5	22,032	-0.11%
2023/02/17	13	25.42	5	25.30	25.40	8	22,020	0.04%
2023/02/16	45	25.10	5	25.20	25.10	40	22,302	0.18%
2023/02/15	11	25.07	11	25.06	25.05	0	22,859	0.00%
2023/02/14	22	25.28	1.1	25.26	25.25	20.9	22,744	0.09%
2023/02/13	13.1	24.84	43	24.90	25.20	-30	22,744	-0.13%
2023/02/10	12.9	24.66	19	24.76	24.70	-6.2	22,403	-0.03%
2023/02/09	13.7	24.61	0	0.00	24.60	13.7	22,403	0.06%
2023/02/08	34.1	24.52	12	24.79	24.50	22.1	22,448	0.10%
2023/02/07	30.1	24.43	5	24.45	24.40	25.1	22,204	0.11%
2023/02/06	6.1	24.58	1	24.60	24.50	5.1	22,109	0.02%
2023/02/03	12.1	24.65	12	24.68	24.70	0.1	21,991	0.00%
2023/02/02	21.1	24.64	18	24.65	24.65	3.1	22,066	0.01%
2023/02/01	6	24.59	13	24.65	24.65	-7	21,983	-0.03%
2023/01/31	45	24.56	0	0.00	24.50	45	22,091	0.20%
2023/01/30	13	24.55	52	24.73	24.90	-39	21,892	-0.18%
2023/01/17	34	24.16	4	24.25	24.15	30	21,493	0.14%
2023/01/16	1	24.45	24	24.51	24.45	-23	21,542	-0.11%
2023/01/13	8	24.25	12.4	24.35	24.25	-4.4	21,747	-0.02%
2023/01/12	33	24.17	4	24.15	24.05	29	22,253	0.13%
2023/01/11	33	24.41	0.4	24.35	24.20	32.6	22,618	0.14%
2023/01/10	4	24.40	0	0.00	24.50	4	23,176	0.02%
2023/01/09	11	24.50	55	24.42	24.60	-44	23,482	-0.19%
2023/01/06	25.3	24.01	0	0.00	23.95	25.3	23,520	0.11%
2023/01/05	0	0.00	6	24.04	24.00	-6	24,293	-0.02%
2023/01/04	67.3	23.83	0	0.00	23.80	67.3	24,469	0.28%
2023/01/03	25	23.85	2	24.08	24.00	23	24,994	0.09%
2022/12/30	0	0.00	1	24.15	24.05	-1	25,089	0.00%
2022/12/29	16	23.98	3	24.03	24.10	13	25,674	0.05%
2022/12/28	5	24.12	0	0.00	24.05	5	25,844	0.02%
2022/12/27	1	24.25	3	24.33	24.30	-2	26,088	-0.01%
2022/12/26	10	24.25	2	24.25	24.15	8	26,483	0.03%
2022/12/23	7	24.09	3	24.15	24.10	4	26,908	0.01%
2022/12/22	0	0.00	13	24.30	24.35	-13	27,330	-0.05%
2022/12/21	3	24.02	0.3	24.20	24.10	2.7	27,681	0.01%
2022/12/20	17.1	23.99	2	24.13	24.00	15.1	27,990	0.05%
2022/12/19	20	24.09	20	24.20	24.30	0	28,030	0.00%
2022/12/16	4	24.29	1	24.40	24.25	3	28,079	0.01%
2022/12/15	3	24.45	1	24.60	24.60	2	28,313	0.01%
2022/12/14	1	24.60	54	24.60	24.65	-53	28,358	-0.19%
2022/12/13	43	24.24	47	24.44	24.20	-4	28,309	-0.01%
2022/12/12	8	24.43	1.1	24.42	24.55	6.9	27,953	0.02%
2022/12/09	0	0.00	15	24.66	24.65	-15	28,309	-0.05%
2022/12/08	10	24.45	27	24.55	24.65	-17	28,421	-0.06%
2022/12/07	3	24.35	3	24.48	24.40	0	28,384	0.00%
2022/12/06	14	24.15	0	0.00	24.20	14	28,176	0.05%
2022/12/05	22.2	24.16	56	24.40	24.25	-33.8	28,230	-0.12%
2022/12/02	83.2	24.25	3	24.47	24.15	80.2	28,164	0.28%
2022/12/01	90	24.66	3	24.75	24.60	87	28,065	0.31%
2022/11/30	2	24.80	13	24.60	24.80	-11	27,907	-0.04%
2022/11/29	5	24.27	9.1	24.23	24.50	-4	27,597	-0.01%
2022/11/28	17	23.79	8.4	24.01	24.10	8.6	27,285	0.03%
2022/11/25	15	24.05	7	23.90	24.15	8	27,359	0.03%
2022/11/24	9	24.17	2	24.18	24.25	7	27,342	0.03%
2022/11/23	16.1	24.02	16	23.83	24.00	0.1	27,320	0.00%
2022/11/22	5	23.59	0.4	23.80	23.75	4.6	27,186	0.02%
2022/11/21	26	23.55	6	23.55	23.75	20	27,053	0.07%
2022/11/18	12.1	23.55	1.1	23.56	23.70	11	26,863	0.04%
2022/11/17	25.2	23.64	15	23.66	23.75	10.2	26,730	0.04%
2022/11/16	73	24.10	1	24.00	24.00	72	26,587	0.27%
2022/11/15	22	23.95	3	24.20	24.20	19	26,305	0.07%
2022/11/14	16.5	23.97	11.1	24.00	24.05	5.4	25,900	0.02%
2022/11/11	4.1	23.84	16.5	23.95	24.00	-12.4	25,449	-0.05%
2022/11/10	8	23.25	7	23.21	23.20	1	24,852	0.00%
2022/11/09	7	23.39	2	23.45	23.45	5	24,785	0.02%
2022/11/08	11	23.41	0	0.00	23.50	11	24,490	0.05%
2022/11/07	25	23.28	7	23.32	23.50	18	24,427	0.07%
2022/11/04	9	22.97	1	23.05	23.05	8	24,457	0.03%
2022/11/03	9	23.06	4	23.06	23.05	5	24,429	0.02%
2022/11/02	15.2	23.25	1	23.25	23.25	14.2	24,583	0.06%
2022/11/01	4	23.34	9	23.42	23.40	-5	24,560	-0.02%
2022/10/31	1	23.40	13	23.35	23.20	-12	24,549	-0.05%
2022/10/28	8.5	23.04	1	23.15	23.15	7.5	24,458	0.03%
2022/10/27	20	23.28	9.5	23.19	23.10	10.5	24,668	0.04%
2022/10/26	10	23.21	13	23.13	23.20	-3	24,592	-0.01%
2022/10/25	21	22.62	9	22.78	22.80	12	24,368	0.05%
2022/10/24	15.6	22.76	6	22.83	22.85	9.6	24,346	0.04%
2022/10/21	5	22.89	5.5	23.07	22.95	-0.5	24,367	0.00%
2022/10/20	36	22.24	138.1	22.08	22.55	-102.1	24,420	-0.42%	大賣/鉅額交易
2022/10/19	48.4	22.75	24	22.98	22.50	24.4	24,148	0.10%
2022/10/18	60.6	22.92	16	22.95	23.00	44.6	24,006	0.19%
2022/10/17	33.1	23.11	0	0.00	23.10	33.1	23,675	0.14%
2022/10/14	38.8	23.62	5	23.57	23.55	33.8	23,619	0.14%
2022/10/13	34	23.99	4	23.85	23.75	30	23,349	0.13%
2022/10/12	5.2	24.43	2	24.63	24.60	3.2	22,797	0.01%
2022/10/11	76.8	24.61	32	24.43	24.40	44.8	22,867	0.20%
2022/10/07	29.8	25.30	29	25.30	25.30	0.8	22,305	0.00%
2022/10/06	20.4	25.23	20	25.41	25.45	0.4	22,453	0.00%
2022/10/05	40.6	25.30	15	25.25	25.25	25.6	22,312	0.11%
2022/10/04	26.4	25.34	2	25.45	25.30	24.4	22,603	0.11%
2022/10/03	30	25.36	1	25.35	25.35	29	23,041	0.13%
2022/09/30	20.2	25.83	3	25.87	25.75	17.2	22,887	0.08%
2022/09/29	14	25.99	9.1	26.05	26.10	4.9	22,759	0.02%
2022/09/28	3.2	26.08	18	26.17	26.10	-14.8	22,658	-0.07%
2022/09/27	26.9	26.20	6	26.33	26.15	20.9	22,376	0.09%
2022/09/26	35.6	26.47	4	26.41	26.35	31.6	22,217	0.14%
2022/09/23	24.6	26.80	0	0.00	26.75	24.6	22,276	0.11%
2022/09/22	18.5	26.87	1	26.90	26.80	17.5	22,245	0.08%
2022/09/21	7.7	27.32	1.5	27.35	27.30	6.3	21,945	0.03%
2022/09/20	3	27.32	0	0.00	27.40	3	21,898	0.01%
2022/09/19	0	0.00	10.7	27.45	27.40	-10.7	21,916	-0.05%
2022/09/16	26	27.48	1	27.50	27.40	25	21,998	0.11%
2022/09/15	1.5	27.57	0	0.00	27.55	1.5	21,723	0.01%
2022/09/14	9.3	27.50	1.7	27.56	27.40	7.6	21,826	0.03%
2022/09/13	0	0.00	7	27.87	27.75	-7	21,825	-0.03%
2022/09/12	5.7	27.61	11.1	27.64	27.75	-5.4	21,909	-0.02%
2022/09/08	5	27.43	1	27.50	27.50	4	22,215	0.02%
2022/09/07	9	27.38	7	27.39	27.30	2	22,493	0.01%
2022/09/06	3.6	27.72	2.5	27.83	27.80	1.1	22,502	0.01%
2022/09/05	3	27.50	5.1	27.60	27.55	-2.1	22,607	-0.01%
2022/09/02	11.4	27.67	17	27.64	27.60	-5.6	22,677	-0.02%
2022/09/01	45.5	27.72	1	27.65	27.65	44.5	22,680	0.20%
2022/08/31	10.5	27.84	13.2	28.03	28.20	-2.7	22,507	-0.01%
2022/08/30	2.5	27.65	0	0.00	27.65	2.5	22,279	0.01%
2022/08/29	6	27.64	1	27.70	27.70	5	22,262	0.02%
2022/08/26	5.5	27.96	11.2	28.00	28.00	-5.7	22,205	-0.03%
2022/08/25	6.3	27.86	0	0.00	27.80	6.3	22,389	0.03%
2022/08/24	19.7	27.60	18	27.55	27.65	1.7	22,660	0.01%
2022/08/23	24	27.56	0	0.00	27.55	24	23,486	0.10%
2022/08/22	5.3	27.81	3.5	27.86	27.80	1.8	23,625	0.01%
2022/08/19	1	28.05	0	0.00	28.05	1	23,772	0.00%
2022/08/18	13.1	28.02	1.1	28.10	28.05	12.1	24,571	0.05%
2022/08/17	9	28.19	0	0.00	28.25	9	24,592	0.04%
2022/08/16	9.2	28.20	11	28.25	28.30	-1.8	24,579	-0.01%
2022/08/15	12	28.46	8	28.39	28.35	4	24,915	0.02%
2022/08/12	29	28.46	3	28.40	28.45	26	25,136	0.10%
2022/08/11	16	28.47	3	28.55	28.50	13	25,489	0.05%
2022/08/10	2.2	28.09	16.5	28.07	28.15	-14.3	25,919	-0.06%
2022/08/09	4.2	28.04	4.5	27.92	28.10	-0.3	26,201	0.00%
2022/08/08	3	27.42	47.1	27.50	27.60	-44.1	26,293	-0.17%
2022/08/05	1	27.50	2	27.50	27.55	-1	26,864	0.00%
2022/08/04	2.2	27.08	6	27.22	27.30	-3.8	27,340	-0.01%
2022/08/03	14	27.01	4	27.20	27.20	10	27,583	0.04%
2022/08/02	3	27.05	12	27.31	27.35	-9	28,013	-0.03%
2022/08/01	10	27.34	6	27.33	27.20	4	28,162	0.01%
2022/07/29	16.3	27.43	0	0.00	27.50	16.3	28,435	0.06%
2022/07/28	58.4	27.40	2.5	27.59	27.65	55.9	28,289	0.20%
2022/07/27	9	29.26	4	29.20	29.35	5	28,025	0.02%
2022/07/26	12	29.13	5	29.17	29.20	7	27,904	0.03%
2022/07/25	37.1	29.30	18	29.28	29.15	19.1	27,790	0.07%
2022/07/22	21	28.91	13	28.97	29.05	8	27,909	0.03%
2022/07/21	6	28.40	5	28.28	28.45	1	27,922	0.00%
2022/07/20	17.1	28.04	7	27.99	27.85	10.1	27,933	0.04%
2022/07/19	4	27.78	0	0.00	27.85	4	27,927	0.01%
2022/07/18	0	0.00	2.5	27.88	28.00	-2.5	28,027	-0.01%
2022/07/15	16	27.21	7	27.18	27.20	9	27,870	0.03%
2022/07/14	4	27.34	7	27.44	27.40	-3	27,967	-0.01%
2022/07/13	9	27.09	4.2	27.20	27.10	4.8	27,947	0.02%
2022/07/12	60.4	26.70	2	26.75	26.50	58.4	28,125	0.21%
2022/07/11	40.2	27.24	8	27.13	27.05	32.2	27,990	0.12%
2022/07/08	31.7	28.56	12	28.31	28.30	19.7	28,352	0.07%
2022/07/07	11.1	28.43	2	28.63	28.60	9.1	28,510	0.03%
2022/07/06	39	28.72	8	28.86	28.60	31	28,719	0.11%
2022/07/05	6	29.03	4	29.24	29.05	2	29,133	0.01%
2022/07/04	2	29.05	0.2	29.10	28.95	1.8	29,590	0.01%
2022/07/01	12	28.95	25.8	29.08	29.10	-13.8	30,456	-0.05%
2022/06/30	17	29.14	1	29.20	29.00	16	30,507	0.05%
2022/06/29	8	29.44	3.5	29.59	29.40	4.5	30,565	0.01%
2022/06/28	4	29.60	6	29.67	29.70	-2	30,665	-0.01%
2022/06/27	5	29.73	15	29.88	29.70	-10	30,904	-0.03%
2022/06/24	0	0.00	4	29.65	29.65	-4	31,025	-0.01%
2022/06/23	6	29.33	50	29.29	29.40	-44	31,097	-0.14%
2022/06/22	86	28.98	1	29.10	28.95	85	30,976	0.27%
2022/06/21	9.3	29.40	7	29.46	29.50	2.3	30,840	0.01%
2022/06/20	14	29.16	24	29.33	29.00	-10	30,838	-0.03%
2022/06/17	9	29.03	1	29.35	29.10	8	30,830	0.03%
2022/06/16	12	29.70	10	29.73	29.50	2	30,482	0.01%
2022/06/15	16	29.02	1	29.25	29.15	15	30,603	0.05%
2022/06/14	45	28.87	8	29.18	29.45	37	30,745	0.12%
2022/06/13	49.5	28.94	0	0.00	28.90	49.5	30,810	0.16%
2022/06/10	10.3	29.02	6	29.28	29.15	4.3	30,665	0.01%
2022/06/09	27	29.09	3	29.25	29.15	24	30,719	0.08%
2022/06/08	10	29.49	9	29.47	29.50	1	30,664	0.00%
2022/06/07	11.2	29.38	0	0.00	29.35	11.2	30,891	0.04%
2022/06/06	7	29.41	20	29.55	29.60	-13	31,008	-0.04%
2022/06/02	19	29.51	31	29.54	29.55	-12	31,306	-0.04%
2022/06/01	21	30.02	6	30.13	29.80	15	31,558	0.05%
2022/05/31	45	29.71	3	29.87	30.60	42	31,353	0.13%
2022/05/30	21	29.60	14.5	29.94	30.05	6.5	30,566	0.02%
2022/05/27	36	28.90	18.5	29.17	29.40	17.5	30,477	0.06%
2022/05/26	96.1	28.91	18	28.83	28.80	78.1	30,519	0.26%
2022/05/25	11	29.50	10	29.62	29.55	1	30,243	0.00%
2022/05/24	25	29.62	5	29.61	29.45	20	30,635	0.07%
2022/05/23	20	29.05	7	29.54	29.45	13	30,589	0.04%
2022/05/20	37.1	28.98	7	28.92	28.90	30.1	30,556	0.10%
2022/05/19	17	28.78	9	28.83	28.75	8	30,358	0.03%
2022/05/18	31.2	29.00	14	29.37	29.60	17.2	29,968	0.06%
2022/05/17	55.9	28.78	17.5	28.96	28.60	38.4	29,719	0.13%
2022/05/16	9.4	29.10	1	29.00	29.10	8.4	29,628	0.03%
2022/05/13	17	29.16	16	29.42	29.45	1	29,513	0.00%
2022/05/12	49.5	29.85	18	29.52	29.50	31.5	29,045	0.11%
2022/05/11	7.9	30.50	59.1	30.55	30.65	-51.2	28,676	-0.18%
2022/05/10	41.5	30.04	38	29.91	30.35	3.5	28,560	0.01%
2022/05/09	42.5	30.92	36	30.80	30.70	6.5	28,178	0.02%
2022/05/06	20.2	31.53	43	31.59	31.80	-22.8	28,159	-0.08%
2022/05/05	58.1	32.08	17	32.22	32.10	41.1	28,325	0.15%
2022/05/04	12.5	32.53	5	32.49	32.40	7.5	28,119	0.03%
2022/05/03	33.2	33.02	13.1	32.74	32.70	20.1	28,203	0.07%
2022/04/29	14	33.46	41.7	33.68	33.85	-27.7	27,989	-0.10%
2022/04/28	26.3	33.08	45	33.16	33.30	-18.7	27,975	-0.07%
2022/04/27	7	33.09	23	33.07	33.20	-16	27,580	-0.06%
2022/04/26	21.1	33.34	44.6	33.20	33.45	-23.5	27,301	-0.09%
2022/04/25	10	32.32	12.1	32.34	32.45	-2.1	26,959	-0.01%
2022/04/22	2	32.68	103	32.60	33.00	-101	26,784	-0.38%	大賣/鉅額交易
2022/04/21	30	32.23	2	32.10	32.20	28	26,673	0.10%
2022/04/20	7.2	31.97	29	32.01	32.50	-21.8	26,892	-0.08%
2022/04/19	27.1	32.24	47	32.30	32.15	-19.9	26,908	-0.07%
2022/04/18	150.7	32.05	107	32.18	32.20	43.7	26,963	0.16%	大買/大賣/
2022/04/15	43	33.46	89.3	33.43	33.30	-46.3	26,415	-0.18%
2022/04/14	57.9	34.22	60.6	33.68	33.35	-2.7	26,342	-0.01%
2022/04/13	22.1	35.22	22	35.34	35.25	0.1	25,645	0.00%
2022/04/12	13.8	34.98	20.3	34.99	35.15	-6.5	25,441	-0.03%
2022/04/11	45.2	35.18	43	35.10	35.35	2.2	25,024	0.01%
2022/04/08	14	34.34	15.1	34.60	34.85	-1.1	24,284	0.00%
2022/04/07	78.8	34.37	52.3	34.42	33.75	26.5	23,842	0.11%
2022/04/06	7.9	33.72	30.7	33.64	34.05	-22.8	22,977	-0.10%
2022/04/01	20.2	32.97	15	33.02	33.00	5.2	22,610	0.02%
2022/03/31	6	33.04	47.8	33.09	33.05	-41.8	22,363	-0.19%
2022/03/30	4	32.78	19.3	32.81	32.85	-15.3	22,078	-0.07%
2022/03/29	70.1	32.35	16	32.39	32.30	54.1	21,769	0.25%
2022/03/28	20	31.69	27.5	31.88	32.10	-7.5	21,517	-0.03%
2022/03/25	24	31.65	10.7	31.73	31.80	13.3	21,349	0.06%
2022/03/24	14	31.70	2	31.70	31.80	12	21,255	0.06%
2022/03/23	15.2	31.55	9.5	31.56	31.70	5.7	21,237	0.03%
2022/03/22	11	31.24	1	31.40	31.40	10	20,979	0.05%
2022/03/21	10	31.15	1	31.10	31.15	9	20,700	0.04%
2022/03/18	16	31.13	27	31.26	31.05	-11	20,610	-0.05%
2022/03/17	11	30.94	1	31.10	30.90	10	20,246	0.05%
2022/03/16	1.1	30.49	7	30.41	30.50	-5.9	19,838	-0.03%
2022/03/15	1	29.95	40	30.03	30.10	-39	19,599	-0.20%
2022/03/14	0.4	30.00	7	30.02	30.05	-6.7	19,488	-0.03%
2022/03/11	4	29.80	3	29.90	29.95	1	19,522	0.01%
2022/03/10	6	29.81	55	29.84	29.90	-49	19,461	-0.25%
2022/03/09	8	28.91	3	29.00	28.80	5	19,237	0.03%
2022/03/08	7	28.85	43.1	28.98	28.95	-36.1	19,069	-0.19%
2022/03/07	16.4	29.10	91	29.09	29.20	-74.6	18,755	-0.40%
2022/03/04	2.1	29.46	59	29.71	29.70	-56.9	18,877	-0.30%
2022/03/03	4.4	29.88	11	29.88	29.95	-6.6	18,961	-0.03%
2022/03/02	3	29.88	4	29.83	29.90	-1	19,008	-0.01%
2022/03/01	3	29.58	4	29.90	29.80	-1	18,859	-0.01%
2022/02/25	16.2	29.25	45	29.24	29.45	-28.8	19,000	-0.15%
2022/02/24	46	29.54	15	29.40	29.60	31	18,467	0.17%
2022/02/23	12	30.02	2	29.95	30.00	10	18,052	0.06%
2022/02/22	27.6	29.91	20	29.80	30.00	7.6	18,132	0.04%
2022/02/21	17.3	30.15	2	30.15	30.20	15.3	17,846	0.09%
2022/02/18	3	30.20	49.1	30.44	30.35	-46.1	17,825	-0.26%
2022/02/17	20.7	30.53	12.3	30.56	30.50	8.4	17,913	0.05%
2022/02/16	35.7	30.61	14.3	30.54	30.65	21.4	17,857	0.12%
2022/02/15	12	30.26	7.1	30.30	30.25	4.9	17,736	0.03%
2022/02/14	22	30.29	18.4	30.27	30.35	3.6	18,057	0.02%
2022/02/11	7.3	30.15	33	30.19	30.40	-25.7	18,304	-0.14%
2022/02/10	2	30.25	14.2	30.14	30.30	-12.2	18,248	-0.07%
2022/02/09	8	30.24	47	30.26	30.35	-39	18,159	-0.21%
2022/02/08	55	30.02	40	29.98	30.10	15	17,802	0.08%
2022/02/07	2	29.70	30.8	29.82	29.95	-28.8	17,460	-0.17%
2022/01/26	11	28.99	9	28.98	29.00	2	16,923	0.01%
2022/01/25	7	28.49	0	0.00	28.85	7	16,852	0.04%
2022/01/24	3	28.48	28.1	28.63	28.85	-25.1	16,611	-0.15%
2022/01/21	6	28.82	10.1	28.74	28.85	-4.1	16,652	-0.02%
2022/01/20	8	28.83	7	28.88	28.95	1	16,580	0.01%
2022/01/19	9	29.02	2.3	29.05	29.00	6.7	16,539	0.04%
2022/01/18	0	0.00	39.1	29.25	29.20	-39.1	16,580	-0.24%
2022/01/17	26	29.12	26	29.25	29.20	0	16,515	0.00%
2022/01/14	10	29.43	45	29.62	29.50	-35	16,375	-0.21%
2022/01/13	8	29.58	24.2	29.70	29.90	-16.2	16,353	-0.10%
2022/01/12	19.5	29.32	36.9	29.28	29.40	-17.4	16,038	-0.11%
2022/01/11	3	28.97	12.1	29.15	29.30	-9.1	15,830	-0.06%
2022/01/10	3	28.88	0	0.00	28.95	3	15,589	0.02%
2022/01/07	12	28.95	19.6	28.93	28.95	-7.6	15,599	-0.05%
2022/01/06	6	28.43	16.1	28.43	28.55	-10.1	15,267	-0.07%
2022/01/05	2	28.15	26	28.16	28.20	-24	14,964	-0.16%
2022/01/04	1	28.05	2.1	28.05	28.10	-1.1	15,078	-0.01%
2022/01/03	6	28.17	1	28.20	28.00	5	15,109	0.03%
2021/12/30	13	28.05	17.6	28.06	28.05	-4.6	15,184	-0.03%
2021/12/29	35	28.00	1	28.00	28.05	34	15,235	0.22%
2021/12/28	1	28.00	52	27.98	28.00	-51	15,216	-0.34%
2021/12/24	0	0.00	81	27.95	27.95	-81	15,526	-0.52%
2021/12/23	2	27.95	20.7	27.95	27.90	-18.7	15,713	-0.12%
2021/12/22	23	27.90	0	0.00	27.90	23	15,935	0.14%
2021/12/21	0	0.00	1.6	27.82	27.95	-1.6	15,970	-0.01%
2021/12/20	4.1	27.75	24.4	27.92	27.80	-20.3	16,105	-0.13%
2021/12/17	2	27.95	11.3	27.88	28.00	-9.3	16,162	-0.06%
2021/12/16	0	0.00	38	27.80	27.85	-38	16,103	-0.24%
2021/12/15	0	0.00	0.5	27.75	27.70	-0.5	16,649	0.00%
2021/12/14	0	0.00	18	27.75	27.75	-18	17,018	-0.11%
2021/12/13	1	27.85	54	27.99	27.85	-53	17,039	-0.31%
2021/12/10	1.7	27.95	20	28.00	27.95	-18.3	16,974	-0.11%
2021/12/09	0	0.00	11	28.00	28.00	-11	17,054	-0.06%
2021/12/08	14	27.91	43	28.01	28.00	-29	17,096	-0.17%
2021/12/07	2	27.85	23	27.97	28.00	-21	17,150	-0.12%
2021/12/06	43	27.80	7.2	27.84	27.90	35.8	17,161	0.21%
2021/12/03	0	0.00	1	27.90	27.85	-1	17,375	-0.01%
2021/12/02	1	27.60	30	27.47	27.70	-29	17,391	-0.17%
2021/12/01	7.3	27.29	16.9	27.37	27.55	-9.6	17,536	-0.05%
2021/11/30	20	27.45	3.6	27.38	26.95	16.4	17,713	0.09%
2021/11/29	31.4	27.20	15	27.17	27.20	16.4	17,555	0.09%
2021/11/26	64	27.60	2.1	27.70	27.60	61.9	18,159	0.34%
2021/11/25	0	0.00	0.1	27.90	27.90	-0.1	19,582	0.00%
2021/11/24	3	27.95	60	27.89	28.00	-57	20,638	-0.28%
2021/11/23	6.5	27.32	20.2	27.33	27.40	-13.7	21,097	-0.07%
2021/11/22	3	27.33	23.3	27.44	27.50	-20.3	21,440	-0.09%
2021/11/19	3	27.68	14.1	27.69	27.65	-11.1	21,606	-0.05%
2021/11/18	0.1	27.90	3	27.95	27.95	-2.9	22,181	-0.01%
2021/11/17	7	27.86	1	27.90	27.95	6	22,368	0.03%
2021/11/16	5	27.85	49	27.88	27.90	-44	22,525	-0.20%
2021/11/15	31.1	27.86	27.1	27.84	27.95	4	22,819	0.02%
2021/11/12	18.3	27.73	19	27.60	27.60	-0.7	22,868	0.00%
2021/11/11	20.1	27.67	54.1	27.58	27.75	-34	23,019	-0.15%
2021/11/10	13	27.39	12.1	27.37	27.35	0.9	22,766	0.00%
2021/11/09	0.1	26.90	12.1	26.88	27.00	-12	22,490	-0.05%
2021/11/08	5.4	26.88	30	26.84	26.90	-24.6	22,524	-0.11%
2021/11/05	5	26.70	1.3	26.80	26.80	3.7	22,508	0.02%
2021/11/04	4	26.75	1	26.70	26.70	3	22,650	0.01%
2021/11/03	1	26.65	3	26.70	26.70	-2	22,821	-0.01%
2021/11/02	1.9	26.65	510	26.65	26.70	-508.1	22,957	-2.21%	大賣/鉅額交易
2021/11/01	6	26.66	25	26.72	26.65	-19	23,062	-0.08%
2021/10/29	0	0.00	7	26.51	26.55	-7	23,108	-0.03%
2021/10/28	16	26.68	3	26.73	26.60	13	22,959	0.06%
2021/10/27	13.4	26.71	15	26.70	26.75	-1.6	23,112	-0.01%
2021/10/26	9	26.61	19.9	26.52	26.65	-10.9	23,197	-0.05%
2021/10/25	20.3	26.38	0.9	26.45	26.35	19.4	23,185	0.08%
2021/10/22	10	26.44	3.1	26.45	26.45	6.9	23,368	0.03%
2021/10/21	9.1	26.39	11	26.40	26.50	-1.9	23,477	-0.01%
2021/10/20	10	26.25	9	26.30	26.30	1	23,426	0.00%
2021/10/19	10	26.20	0	0.00	26.25	10	23,572	0.04%
2021/10/18	43	26.20	0	0.00	26.20	43	23,748	0.18%
2021/10/15	3	26.10	14	26.16	26.20	-11	23,849	-0.05%
2021/10/14	5	26.12	11	26.30	26.10	-6	23,979	-0.03%
2021/10/13	1.5	26.18	1	26.20	26.15	0.5	24,116	0.00%
2021/10/12	13	25.90	2.2	26.07	26.15	10.8	24,346	0.04%
2021/10/08	16	26.01	0	0.00	26.00	16	24,156	0.07%
2021/10/07	3	26.20	4.9	26.25	26.25	-1.9	24,320	-0.01%
2021/10/06	13	26.00	30	25.95	26.05	-17	24,491	-0.07%
2021/10/05	9	25.94	12.2	25.96	25.90	-3.2	24,529	-0.01%
2021/10/04	6.3	26.03	41	26.10	26.00	-34.7	24,580	-0.14%
2021/10/01	6.5	26.04	11.3	26.05	26.10	-4.8	24,614	-0.02%
2021/09/30	6.6	26.25	7.1	26.21	26.30	-0.5	24,461	0.00%
2021/09/29	15	26.20	2	26.30	26.35	13	24,349	0.05%
2021/09/27	47	26.40	1	26.45	26.40	46	24,322	0.19%
2021/09/24	0.8	26.40	0	0.00	26.30	0.8	24,287	0.00%
2021/09/23	2	26.00	1	26.00	26.25	1	24,375	0.00%
2021/09/22	22	25.89	20.6	25.90	25.90	1.4	24,477	0.01%
2021/09/17	6.1	26.34	0	0.00	26.25	6.1	24,030	0.03%
2021/09/16	6	26.34	9.4	26.33	26.35	-3.4	23,797	-0.01%
2021/09/15	213.5	26.30	3	26.35	26.30	210.5	23,745	0.89%	大買/鉅額交易
2021/09/14	158	26.35	11	26.40	26.35	147	23,843	0.62%	大買/鉅額交易
2021/09/13	4	26.26	26	26.29	26.30	-22	23,811	-0.09%
2021/09/10	134.3	26.10	0	0.00	26.30	134.3	23,932	0.56%	大買/鉅額交易
2021/09/09	2.1	26.23	0	0.00	26.25	2.1	24,207	0.01%
2021/09/08	1	26.15	40	26.23	26.25	-39	24,179	-0.16%
2021/09/07	1	26.10	3	26.18	26.25	-2	24,088	-0.01%
2021/09/06	20.3	26.24	19	26.21	26.25	1.3	23,993	0.01%
2021/09/03	21.1	26.29	1	26.15	26.30	20.1	23,818	0.08%
2021/09/02	27	26.03	3	26.15	26.25	24	23,598	0.10%
2021/09/01	42	26.08	40	26.16	26.05	2	23,230	0.01%
2021/08/31	78.4	26.11	259.8	25.98	26.60	-181.4	22,507	-0.81%	大賣/鉅額交易
2021/08/30	30	27.80	36	27.82	27.85	-6	20,942	-0.03%
2021/08/27	44	27.63	141	27.51	27.70	-97	19,846	-0.49%	大賣/
2021/08/26	20	27.30	29	27.33	27.40	-9	19,041	-0.05%
2021/08/25	31	27.39	6.3	27.38	27.35	24.7	18,798	0.13%
2021/08/24	1	27.10	24	27.02	27.30	-23	18,566	-0.12%
2021/08/23	9	26.90	6	26.90	26.90	3	17,996	0.02%
2021/08/20	4	26.86	7	26.84	26.85	-3	17,928	-0.02%
2021/08/19	2.3	26.92	5.8	26.90	26.95	-3.5	18,302	-0.02%
2021/08/18	11	26.94	204	26.91	27.00	-193	17,916	-1.08%	大賣/鉅額交易
2021/08/17	8	26.74	2	26.73	26.95	6	17,749	0.03%
2021/08/16	34.1	26.72	10	26.85	26.70	24.1	17,505	0.14%
2021/08/13	15	26.90	3	26.90	26.95	12	17,345	0.07%
2021/08/12	5.5	26.96	17.1	27.00	27.00	-11.6	17,308	-0.07%
2021/08/11	1	27.00	6	26.94	27.00	-5	17,244	-0.03%
2021/08/10	3	26.85	37	26.99	27.00	-34	17,443	-0.19%
2021/08/09	2.3	26.80	23	26.89	26.90	-20.7	18,082	-0.11%
2021/08/06	3	26.90	52	26.90	26.85	-49	18,103	-0.27%
2021/08/05	4	26.88	1	26.90	26.90	3	18,629	0.02%
2021/08/04	13	26.86	10	26.90	26.90	3	20,131	0.01%
2021/08/03	8	26.86	20	26.85	26.95	-12	20,465	-0.06%
2021/08/02	25	26.90	58	26.85	26.90	-33	20,712	-0.16%
2021/07/30	23	26.57	8	26.62	26.50	15	20,574	0.07%
2021/07/29	5	26.50	7	26.59	26.60	-2	20,545	-0.01%
2021/07/28	14	26.32	9	26.39	26.50	5	20,655	0.02%
2021/07/27	16	26.50	79.5	26.49	26.50	-63.5	21,197	-0.30%
2021/07/26	174.2	26.55	3	26.52	26.50	171.2	21,430	0.80%	大買/鉅額交易
2021/07/23	10	26.54	13.4	26.49	26.60	-3.4	21,524	-0.02%
2021/07/22	10.5	26.35	7	26.41	26.45	3.5	21,421	0.02%
2021/07/21	56.5	26.35	4.2	26.35	26.35	52.3	21,320	0.25%
2021/07/20	1	26.30	3	26.38	26.40	-2	21,381	-0.01%
2021/07/19	35	26.36	38.6	26.36	26.40	-3.6	21,433	-0.02%
2021/07/16	0.1	26.40	38	26.27	26.50	-37.9	21,724	-0.17%
2021/07/15	43	26.37	18	26.37	26.35	25	21,674	0.12%
2021/07/14	14	26.25	18	26.30	26.30	-4	21,797	-0.02%
2021/07/13	8	26.20	22	26.26	26.25	-14	21,942	-0.06%
2021/07/12	4	26.28	3	26.32	26.25	1	22,083	0.00%
2021/07/09	9.2	26.06	6.7	26.09	26.20	2.5	22,478	0.01%
2021/07/08	13	26.14	4	26.10	26.20	9	22,743	0.04%
2021/07/07	23	26.12	3	26.10	26.15	20	22,891	0.09%
2021/07/06	0	0.00	7	26.20	26.15	-7	23,074	-0.03%
2021/07/05	0	0.00	7.2	26.01	26.05	-7.2	23,161	-0.03%
2021/07/02	6	25.96	5	25.98	26.00	1	23,201	0.00%
2021/07/01	10	26.05	3	26.02	26.00	7	23,204	0.03%
2021/06/30	30.1	26.23	1	26.25	26.30	29.1	23,240	0.13%
2021/06/29	5	26.09	4.5	26.13	26.15	0.5	23,187	0.00%
2021/06/28	1	26.25	6.1	26.21	26.25	-5.1	23,308	-0.02%
2021/06/25	8	26.04	59	26.06	26.15	-51	23,499	-0.22%
2021/06/24	0	0.00	21	25.96	25.95	-21	23,579	-0.09%
2021/06/23	5	25.80	9	25.76	25.90	-4	23,683	-0.02%
2021/06/22	55	25.49	46	25.47	25.40	9	23,735	0.04%
2021/06/21	9	25.40	11	25.47	25.45	-2	23,739	-0.01%
2021/06/18	36	25.53	1	25.55	25.50	35	23,754	0.15%
2021/06/17	7	25.54	4	25.60	25.65	3	23,584	0.01%
2021/06/16	26.3	25.66	10	25.68	25.60	16.3	23,962	0.07%
2021/06/15	24	25.72	49	25.70	25.75	-25	23,927	-0.10%
2021/06/11	49	25.78	15	25.84	25.80	34	24,103	0.14%
2021/06/10	1	25.80	4	25.78	25.85	-3	24,358	-0.01%
2021/06/09	24.9	25.75	0	0.00	25.70	24.9	24,614	0.10%
2021/06/08	14	25.75	9.2	25.80	25.95	4.8	24,734	0.02%
2021/06/07	13.5	25.81	5	25.88	25.90	8.5	25,064	0.03%
2021/06/04	32.1	25.85	20	25.90	25.95	12.1	25,575	0.05%
2021/06/03	9	25.88	1	26.00	25.95	8	26,131	0.03%
2021/06/02	30	26.00	12.5	25.94	26.00	17.5	26,310	0.07%
2021/06/01	10	25.77	15	25.71	25.90	-5	26,357	-0.02%
2021/05/31	4.2	25.48	16	25.62	25.55	-11.8	26,612	-0.04%
2021/05/28	35	25.39	5	25.40	25.40	30	26,718	0.11%
2021/05/27	62	25.37	11	25.36	25.30	51	26,841	0.19%
2021/05/26	12.8	25.50	6	25.54	25.55	6.8	27,010	0.03%
2021/05/25	17	25.39	37	25.47	25.40	-20	27,379	-0.07%
2021/05/24	52	25.30	0	0.00	25.25	52	27,482	0.19%
2021/05/21	21	25.32	7	25.52	25.45	14	27,796	0.05%
2021/05/20	29	25.19	26	25.24	25.25	3	27,902	0.01%
2021/05/19	3	25.43	0	0.00	25.40	3	27,954	0.01%
2021/05/18	24	25.47	186.2	25.50	25.60	-162.2	28,091	-0.58%	大賣/鉅額交易
2021/05/17	108.8	25.03	154	24.83	24.95	-45.2	28,481	-0.16%	大買/大賣/
2021/05/14	33.5	25.54	53	25.45	25.55	-19.5	27,862	-0.07%
2021/05/13	47	25.32	30	25.14	25.35	17	27,860	0.06%
2021/05/12	111	25.41	76	25.26	25.40	35	27,438	0.13%	大買/
2021/05/11	159	26.35	16.5	26.44	26.25	142.5	26,033	0.55%	大買/鉅額交易
2021/05/10	18	26.71	69	26.78	26.80	-51	25,839	-0.20%
2021/05/07	10	26.56	28	26.63	26.65	-18	26,540	-0.07%
2021/05/06	51	26.40	113.6	26.56	26.60	-62.6	26,979	-0.23%	大賣/
2021/05/05	76	26.27	0	0.00	26.30	76	27,096	0.28%
2021/05/04	123	26.23	28.2	26.20	26.25	94.8	27,266	0.35%	大買/
2021/05/03	61	26.70	260.7	26.67	26.60	-199.7	26,904	-0.74%	大賣/鉅額交易
2021/04/29	11.3	26.80	1	26.80	26.95	10.3	27,035	0.04%
2021/04/28	55	26.87	0.5	26.90	26.95	54.5	27,148	0.20%
2021/04/27	7.1	26.88	0	0.00	27.00	7.1	27,701	0.03%
2021/04/26	3	26.83	143	27.00	27.00	-140	27,763	-0.50%	大賣/鉅額交易
2021/04/23	223	26.67	10	26.70	26.80	213	27,879	0.76%	大買/鉅額交易
2021/04/22	119.2	26.88	28	26.87	26.85	91.2	27,868	0.33%	大買/
2021/04/21	44.4	27.04	50.5	27.05	27.00	-6.1	27,647	-0.02%
2021/04/20	116	27.13	16.5	27.10	27.20	99.5	27,540	0.36%	大買/
2021/04/19	62.5	27.10	28.6	27.09	27.25	33.9	27,496	0.12%
2021/04/16	72	26.82	26.1	26.86	26.95	45.9	27,294	0.17%
2021/04/15	29	26.79	57	26.81	26.90	-28	27,286	-0.10%
2021/04/14	4	26.33	132.1	26.34	26.35	-128.1	26,924	-0.48%	大賣/鉅額交易
2021/04/13	2	26.23	25	26.27	26.25	-23	26,728	-0.09%
2021/04/12	15	26.11	10.9	26.12	26.20	4.1	26,557	0.02%
2021/04/09	0	0.00	2	26.15	26.15	-2	26,466	-0.01%
2021/04/08	2	26.10	3.2	26.18	26.20	-1.2	26,487	0.00%
2021/04/07	22	26.13	51	26.15	26.15	-29	26,720	-0.11%
2021/04/06	11	26.10	0.7	26.19	26.10	10.3	26,731	0.04%
2021/04/01	5	26.07	2	26.10	26.10	3	26,703	0.01%
2021/03/31	130	26.10	5	26.15	26.10	125	26,666	0.47%	大買/鉅額交易
2021/03/30	19	26.13	3	26.17	26.20	16	26,416	0.06%
2021/03/29	11.6	26.22	12	26.15	26.20	-0.4	26,210	0.00%
2021/03/26	7	26.09	75	26.10	26.20	-68	26,057	-0.26%
2021/03/25	10	26.04	2	26.03	26.05	8	25,970	0.03%
2021/03/24	56	25.97	10.5	25.95	26.00	45.5	25,933	0.18%
2021/03/23	4	25.96	7	25.91	25.90	-3	26,008	-0.01%
2021/03/22	23	25.99	33.4	25.95	25.95	-10.4	25,951	-0.04%
2021/03/19	63	25.91	4	25.93	26.05	59	26,046	0.23%
2021/03/18	31	26.10	22	26.10	26.10	9	25,737	0.03%
2021/03/17	12.8	26.06	105.2	26.15	26.00	-92.4	25,731	-0.36%	大賣/
2021/03/16	15	26.15	15	26.15	26.20	0	25,656	0.00%
2021/03/15	120.5	26.03	4	25.95	26.10	116.5	25,622	0.45%	大買/鉅額交易
2021/03/12	42.2	25.87	61	25.87	25.95	-18.8	25,843	-0.07%
2021/03/11	27	25.97	97	26.02	25.90	-70	25,925	-0.27%
2021/03/10	62	26.00	207	26.02	26.00	-145	25,775	-0.56%	大賣/鉅額交易
2021/03/09	10	25.50	48	25.50	25.70	-38	25,339	-0.15%
2021/03/08	7	25.14	2	25.30	25.15	5	25,064	0.02%
2021/03/05	18	25.08	5	25.07	25.05	13	25,058	0.05%
2021/03/04	36.2	25.10	3.8	25.04	25.10	32.4	25,593	0.13%
2021/03/03	9	25.23	45.2	25.22	25.25	-36.2	25,461	-0.14%
2021/03/02	31.1	25.37	6	25.41	25.15	25.1	25,283	0.10%
2021/02/26	214	25.33	1	25.50	25.25	213	25,295	0.84%	大買/鉅額交易
2021/02/25	34	25.54	44.3	25.56	25.75	-10.3	24,685	-0.04%
2021/02/24	50	25.40	30.4	25.45	25.35	19.6	24,484	0.08%
2021/02/23	47.5	25.07	7	25.11	25.25	40.5	24,729	0.16%
2021/02/22	51	24.86	15	24.93	24.85	36	24,809	0.15%
2021/02/19	10	24.75	7	24.81	24.90	3	25,091	0.01%
2021/02/18	12.2	24.93	46.6	24.96	24.90	-34.4	25,108	-0.14%
2021/02/17	6	24.73	44	24.83	24.70	-38	25,169	-0.15%
2021/02/05	51	24.04	63	24.02	24.10	-12	24,668	-0.05%
2021/02/04	7	24.06	10	24.00	24.00	-3	24,738	-0.01%
2021/02/03	80	24.02	1	24.00	23.95	79	25,528	0.31%
2021/02/02	30	23.90	8.2	24.15	24.10	21.8	25,657	0.09%
2021/02/01	49.1	23.74	7	23.82	23.90	42.1	25,792	0.16%
2021/01/29	146	23.92	4.9	23.82	23.60	141.1	25,749	0.55%	大買/鉅額交易
2021/01/28	43	24.00	1	24.05	24.00	42	24,919	0.17%
2021/01/27	32.3	24.21	12.2	24.28	24.20	20.1	24,495	0.08%
2021/01/26	34	24.17	1	24.20	24.10	33	24,330	0.14%
2021/01/25	54.7	24.22	1.2	24.19	24.25	53.5	24,011	0.22%
2021/01/22	39.1	24.32	19	24.34	24.30	20.1	24,061	0.08%
2021/01/21	45	24.58	5	24.50	24.50	40	23,998	0.17%
2021/01/20	41.6	24.66	3.8	24.73	24.55	37.8	23,734	0.16%
2021/01/19	39	24.88	12	24.90	24.90	27	23,204	0.12%
2021/01/18	24.9	24.88	12.4	24.90	24.90	12.6	23,246	0.05%
2021/01/15	6.1	25.11	14	25.13	25.00	-7.9	23,093	-0.03%
2021/01/14	24	25.21	1	25.30	25.20	23	23,056	0.10%
2021/01/13	16	25.28	10	25.34	25.30	6	23,141	0.03%
2021/01/12	30.2	25.28	18	25.24	25.30	12.2	23,295	0.05%
2021/01/11	10	25.35	27.4	25.45	25.50	-17.4	23,462	-0.07%
2021/01/08	21	25.25	16	25.30	25.50	5	23,573	0.02%
2021/01/07	3	25.18	3.8	25.16	25.20	-0.8	23,465	0.00%
2021/01/06	4	25.11	6	25.27	25.20	-2	23,392	-0.01%
2021/01/05	7.9	25.27	36	25.22	25.30	-28.1	23,250	-0.12%
2021/01/04	3.8	25.34	8.2	25.33	25.35	-4.4	23,389	-0.02%
2020/12/31	7.5	25.44	4.6	25.51	25.55	3	23,478	0.01%
2020/12/30	34.5	25.42	13	25.32	25.70	21.5	23,358	0.09%
2020/12/29	15	24.94	25	24.98	25.00	-10	23,076	-0.04%
2020/12/28	23	24.94	20	24.95	24.95	3	23,218	0.01%
2020/12/25	1	25.00	0.5	25.05	25.00	0.5	23,198	0.00%
2020/12/24	7	25.00	0.2	25.00	24.95	6.8	23,221	0.03%
2020/12/23	14	25.00	3	25.00	24.95	11	23,360	0.05%
2020/12/22	25	25.18	4	25.06	25.00	21	23,614	0.09%
2020/12/21	76	25.20	6.1	25.22	25.30	69.9	24,413	0.29%
2020/12/18	0.1	25.30	19	25.32	25.15	-18.9	24,630	-0.08%
2020/12/17	1	25.30	37	25.29	25.30	-36	25,044	-0.14%
2020/12/16	18	25.11	50	25.15	25.25	-32	25,276	-0.13%
2020/12/15	63	24.88	5	24.90	24.85	58	25,416	0.23%
2020/12/14	16.2	25.02	6	25.08	25.00	10.2	25,176	0.04%
2020/12/11	11	25.07	0	0.00	25.10	11	25,001	0.04%
2020/12/10	21	25.07	65	25.01	25.00	-44	24,867	-0.18%
2020/12/09	1.4	25.01	41	25.07	25.10	-39.6	24,773	-0.16%
2020/12/08	74	24.95	30.2	25.00	25.05	43.8	24,550	0.18%
2020/12/07	37.1	25.31	4.1	25.19	25.15	33	24,111	0.14%
2020/12/04	7.2	25.32	8	25.31	25.40	-0.8	24,198	0.00%
2020/12/03	10.4	25.27	10.4	25.25	25.25	-0.1	24,136	0.00%
2020/12/02	11	25.15	1	25.30	25.30	10	24,269	0.04%
2020/12/01	17	25.20	2	25.30	25.30	15	24,275	0.06%
2020/11/30	33.4	25.22	15	25.45	25.15	18.4	24,224	0.08%
2020/11/27	2	25.40	15	25.45	25.45	-13	24,017	-0.05%
2020/11/26	4.6	25.46	3.3	25.50	25.55	1.3	24,056	0.01%
2020/11/25	33.2	25.51	1	25.65	25.40	32.2	24,236	0.13%
2020/11/24	21	25.60	2	25.68	25.75	19	24,014	0.08%
2020/11/23	7	25.54	6	25.56	25.60	1	23,973	0.00%
2020/11/20	33.8	25.36	21	25.43	25.35	12.8	23,919	0.05%
2020/11/19	53	25.53	50	25.48	25.65	3	23,463	0.01%
2020/11/18	38.1	25.83	0	0.00	25.85	38.1	23,071	0.17%
2020/11/17	54.9	26.00	62.1	25.96	26.10	-7.2	22,736	-0.03%
2020/11/16	6.7	26.08	62.5	26.08	26.15	-55.8	23,108	-0.24%
2020/11/13	8	25.99	11	25.95	26.10	-3	23,188	-0.01%
2020/11/12	30.2	26.12	53	26.14	26.15	-22.8	23,264	-0.10%
2020/11/11	114.1	26.43	81.2	26.15	26.50	32.9	23,204	0.14%	大買/
2020/11/10	6.3	25.78	29.8	25.70	25.80	-23.5	22,260	-0.11%
2020/11/09	24	25.37	11.3	25.41	25.45	12.7	21,970	0.06%
2020/11/06	32	25.21	7.3	25.23	25.30	24.7	21,709	0.11%
2020/11/05	6.3	25.05	7	25.04	25.05	-0.7	21,637	0.00%
2020/11/04	35	24.92	3	24.97	24.85	32	21,638	0.15%
2020/11/03	11	24.75	2.2	24.81	24.90	8.8	21,556	0.04%
2020/11/02	6.8	24.31	28	24.34	24.60	-21.2	21,661	-0.10%
2020/10/30	20.1	24.26	0.3	24.40	24.30	19.8	21,827	0.09%
2020/10/29	55.8	24.40	2.4	24.40	24.35	53.4	21,638	0.25%
2020/10/28	50.9	24.68	1	24.70	24.70	49.9	21,705	0.23%
2020/10/27	7.8	24.78	3.5	24.83	24.75	4.4	21,812	0.02%
2020/10/26	14.7	24.95	12	24.88	24.95	2.7	22,009	0.01%
2020/10/23	22	24.78	4	24.69	24.75	18	22,506	0.08%
2020/10/22	30	24.59	5	24.60	24.80	25	25,008	0.10%
2020/10/21	74.1	24.56	1	24.70	24.50	73.1	26,046	0.28%
2020/10/20	25	24.58	18	24.60	24.70	7	26,460	0.03%
2020/10/19	62.1	24.87	0	0.00	24.75	62.1	26,540	0.23%
2020/10/16	26.1	24.95	11	25.00	24.90	15.1	26,756	0.06%
2020/10/15	36	24.97	0	0.00	25.05	36	26,830	0.13%
2020/10/14	20.1	25.11	43.2	25.10	25.15	-23.1	26,846	-0.09%
2020/10/13	16	25.17	43	25.14	25.15	-27	27,029	-0.10%
2020/10/12	28	25.21	76.3	25.13	25.35	-48.3	27,217	-0.18%
2020/10/08	23.3	25.39	0	0.00	25.35	23.3	27,219	0.09%
2020/10/07	1	25.60	0	0.00	25.60	1	27,207	0.00%
2020/10/06	1	25.60	11	25.75	25.75	-10	27,617	-0.04%
2020/10/05	20	25.48	0	0.00	25.45	20	27,813	0.07%
2020/09/30	16	25.66	0	0.00	25.60	16	27,790	0.06%
2020/09/29	31	25.75	43.3	25.87	25.80	-12.3	27,958	-0.04%
2020/09/28	3	25.77	3	25.72	25.90	0	28,192	0.00%
2020/09/25	30.1	25.45	16.1	25.38	25.30	14	28,384	0.05%
2020/09/24	79	24.98	5	25.10	24.90	74	28,287	0.26%
2020/09/23	37	25.52	0	0.00	25.55	37	27,546	0.13%
2020/09/22	48.1	25.72	31.1	25.71	25.60	17	27,331	0.06%
2020/09/21	33.7	26.11	57	26.15	26.05	-23.3	27,043	-0.09%
2020/09/18	7.4	26.50	1.2	26.51	26.40	6.2	26,918	0.02%
2020/09/17	10.2	26.51	2	26.55	26.60	8.2	26,755	0.03%
2020/09/16	12.8	26.61	3	26.63	26.70	9.8	26,831	0.04%
2020/09/15	3	26.55	6	26.55	26.60	-3	26,935	-0.01%
2020/09/14	2	26.58	1	26.70	26.60	1	27,256	0.00%
2020/09/11	16	26.60	13.2	26.62	26.70	2.8	27,304	0.01%
2020/09/10	24	26.63	0	0.00	26.70	24	27,557	0.09%
2020/09/09	69.1	26.35	4.5	26.38	26.60	64.6	27,873	0.23%
2020/09/08	22.2	26.59	0	0.00	26.60	22.2	27,947	0.08%
2020/09/07	67.1	26.56	27	26.53	26.70	40.1	28,718	0.14%
2020/09/04	11.1	26.68	61	26.68	26.65	-49.9	29,062	-0.17%
2020/09/03	26.8	26.84	56.5	26.83	26.85	-29.7	29,103	-0.10%
2020/09/02	47	26.88	49	26.88	26.90	-2	29,261	-0.01%
2020/09/01	32.3	27.05	2	27.08	27.20	30.3	29,059	0.10%
2020/08/31	6.5	27.14	22.1	27.12	27.20	-15.6	29,157	-0.05%
2020/08/28	8	27.21	0	0.00	27.20	8	29,474	0.03%
2020/08/27	14.6	27.19	4	27.20	27.20	10.6	29,939	0.04%
2020/08/26	3.6	27.28	4.3	27.30	27.35	-0.7	30,396	0.00%
2020/08/25	6	27.25	26	27.27	27.25	-20	30,506	-0.07%
2020/08/24	9	27.12	10	27.20	27.05	-1	31,756	0.00%
2020/08/21	3	27.32	29	27.29	27.40	-26	32,195	-0.08%
2020/08/20	22	27.20	29	27.14	27.05	-7	32,276	-0.02%
2020/08/19	37	27.81	11	27.80	27.55	26	32,031	0.08%
2020/08/18	20	27.20	2	27.35	27.50	18	31,835	0.06%
2020/08/17	11	27.09	40	27.09	27.10	-29	32,140	-0.09%
2020/08/14	1	26.85	22	26.85	26.95	-21	32,209	-0.07%
2020/08/13	4	26.93	148	27.03	27.00	-144	32,374	-0.44%	大賣/鉅額交易
2020/08/12	14	26.82	5.2	26.86	26.85	8.8	32,598	0.03%
2020/08/11	34	26.91	1	26.85	26.85	33	32,816	0.10%
2020/08/10	21.7	26.89	11	26.87	26.85	10.7	32,858	0.03%
2020/08/07	0	0.00	1	26.90	26.90	-1	32,913	0.00%
2020/08/06	10	26.92	19.7	26.94	27.00	-9.7	33,007	-0.03%
2020/08/05	25	26.93	32	26.96	26.90	-7	33,092	-0.02%
2020/08/04	11	27.03	47	27.00	27.10	-36	33,189	-0.11%
2020/08/03	35.1	26.87	0	0.00	26.80	35.1	33,177	0.11%
2020/07/31	30	27.17	5	27.15	27.10	25	32,897	0.08%
2020/07/30	30	27.12	8	27.13	27.25	22	32,868	0.07%
2020/07/29	50	27.35	23.1	27.23	27.20	27	32,705	0.08%
2020/07/28	302	26.74	186.1	26.68	26.95	116	32,413	0.36%	大買/大賣/鉅額交易
2020/07/27	91.7	28.94	16.1	28.97	28.95	75.6	30,383	0.25%
2020/07/24	115	28.97	18	28.95	28.95	97	29,551	0.33%	大買/
2020/07/23	35.2	29.07	10	29.12	29.10	25.2	29,042	0.09%
2020/07/22	78.1	29.11	1	29.05	29.20	77.1	28,988	0.27%
2020/07/21	23	29.27	13	29.25	29.25	10	28,612	0.03%
2020/07/20	9	29.17	9.1	29.22	29.25	-0.1	28,624	0.00%
2020/07/17	27	29.15	30	29.14	29.15	-3	28,770	-0.01%
2020/07/16	2	28.85	45	28.93	28.95	-43	29,162	-0.15%
2020/07/15	17	28.92	7	28.88	28.85	10	29,174	0.03%
2020/07/14	69	28.94	51	28.91	28.80	18	29,484	0.06%
2020/07/13	171	28.67	117	28.57	28.80	54	29,705	0.18%	大買/大賣/
2020/07/10	23	28.08	43.2	28.15	28.30	-20.2	29,897	-0.07%
2020/07/09	19	28.43	8	28.50	28.30	11	30,300	0.04%
2020/07/08	4	28.35	19	28.38	28.45	-15	30,544	-0.05%
2020/07/07	40	28.34	12	28.21	28.30	28	30,728	0.09%
2020/07/06	29	28.23	29.2	28.31	28.40	-0.2	31,080	0.00%
2020/07/03	14	28.06	8	28.09	28.10	6	31,273	0.02%
2020/07/02	46.4	28.01	3	28.00	28.05	43.4	31,621	0.14%
2020/07/01	2	27.93	1	27.95	28.00	1	32,269	0.00%
2020/06/30	57	27.80	27	27.80	27.80	30	32,596	0.09%
2020/06/29	46.1	27.74	0	0.00	27.80	46.1	32,870	0.14%
2020/06/24	30	27.95	12	28.00	27.95	18	33,276	0.05%
2020/06/23	17	27.86	1.3	27.93	27.95	15.7	34,143	0.05%
2020/06/22	14	27.77	34	27.79	27.80	-20	34,936	-0.06%
2020/06/19	14	27.88	0	0.00	27.80	14	36,670	0.04%
2020/06/18	17	27.91	25	27.91	28.00	-8	37,548	-0.02%
2020/06/17	20	27.96	16	28.06	28.05	4	38,448	0.01%
2020/06/16	9	28.08	9	28.02	28.05	0	41,134	0.00%
2020/06/15	80	27.68	23	27.70	27.50	57	44,287	0.13%
2020/06/12	44.4	27.42	174	27.43	27.65	-129.6	46,443	-0.28%	大賣/鉅額交易
2020/06/11	33	28.11	62.2	28.17	28.00	-29.2	48,087	-0.06%
2020/06/10	27	28.23	130	28.25	28.35	-103	48,827	-0.21%	大賣/鉅額交易
2020/06/09	105	28.15	8	28.12	28.20	97	50,493	0.19%	大買/
2020/06/08	34	28.07	7.3	28.09	28.10	26.8	52,153	0.05%
2020/06/05	61	28.00	10	27.94	28.00	51	52,394	0.10%
2020/06/04	56	28.09	211	28.29	28.10	-155	52,914	-0.29%	大賣/鉅額交易
2020/06/03	241	28.15	80	28.06	28.20	161	53,442	0.30%	大買/鉅額交易
2020/06/02	50	27.43	45	27.39	27.55	5	53,144	0.01%
2020/06/01	11	26.91	29.1	27.02	27.05	-18.1	52,883	-0.03%
2020/05/29	33.1	26.67	6	26.88	26.65	27.1	52,809	0.05%
2020/05/28	67	26.83	3	26.82	26.80	64	51,720	0.12%
2020/05/27	22	26.90	12	26.97	26.95	10	51,943	0.02%
2020/05/26	5	26.98	6	27.09	26.90	-1	52,311	0.00%
2020/05/25	11.1	26.79	19	26.77	26.85	-7.9	52,400	-0.02%
2020/05/22	43.2	26.82	1	26.90	26.75	42.2	52,542	0.08%
2020/05/21	19	27.00	3	27.10	27.00	16	52,286	0.03%
2020/05/20	16	27.00	16.1	27.04	27.00	-0.1	52,172	0.00%
2020/05/19	20	26.98	19	27.00	26.90	1	52,337	0.00%
2020/05/18	74	26.85	36	26.90	26.80	38	52,591	0.07%
2020/05/15	17.1	26.96	22	26.98	26.95	-4.9	52,388	-0.01%
2020/05/14	33	26.97	551.4	27.02	26.90	-518.4	52,322	-0.99%	大賣/鉅額交易
2020/05/13	29	27.07	17.3	27.07	27.15	11.7	52,245	0.02%
2020/05/12	138	26.94	15	26.93	26.85	123	52,304	0.24%	大買/鉅額交易
2020/05/11	37	27.09	5	27.12	27.05	32	52,086	0.06%
2020/05/08	24.1	26.88	10	26.86	26.85	14.1	51,777	0.03%
2020/05/07	23	26.80	0	0.00	26.80	23	51,779	0.04%
2020/05/06	32	26.75	37	26.79	26.85	-5	51,838	-0.01%
2020/05/05	118	26.90	42	26.87	26.85	76	51,890	0.15%	大買/
2020/05/04	60	26.81	4.2	26.64	26.80	55.8	52,065	0.11%
2020/04/30	16	27.22	58.1	27.21	27.30	-42.1	51,954	-0.08%
2020/04/29	64	26.73	83	26.78	26.75	-19	51,951	-0.04%
2020/04/28	31	26.31	51	26.40	26.40	-20	52,197	-0.04%
2020/04/27	10	26.20	46	26.08	26.20	-36	53,523	-0.07%
2020/04/24	50	25.54	91	25.64	25.70	-41	53,499	-0.08%
2020/04/23	31	25.57	20	25.65	25.50	11	53,577	0.02%
2020/04/22	71.5	25.30	12	25.28	25.35	59.5	53,322	0.11%
2020/04/21	76.3	25.75	19	25.61	25.60	57.3	53,060	0.11%
2020/04/20	46	26.00	10	26.15	26.20	36	52,741	0.07%
2020/04/17	30.6	26.48	203.2	26.66	26.30	-172.6	52,728	-0.33%	大賣/鉅額交易
2020/04/16	99	26.35	10	26.40	26.40	89	52,423	0.17%
2020/04/15	129	26.57	87	26.50	26.65	42	52,003	0.08%	大買/
2020/04/14	38.1	25.92	104	25.87	26.05	-65.9	51,453	-0.13%	大賣/
2020/04/13	41	25.57	38	25.69	25.50	3	50,789	0.01%
2020/04/10	22.2	25.78	15	25.82	25.85	7.2	50,395	0.01%
2020/04/09	122	25.36	21.2	25.51	25.50	100.8	50,027	0.20%	大買/
2020/04/08	26	24.86	30	24.78	25.00	-4	49,387	-0.01%
2020/04/07	11	24.46	113.2	24.56	24.60	-102.2	48,829	-0.21%	大賣/鉅額交易
2020/04/06	85.1	24.11	53	24.11	24.25	32.1	48,303	0.07%
2020/04/01	66	24.18	7	24.35	24.25	59	47,488	0.12%
2020/03/31	40	24.34	13	24.39	24.25	27	47,045	0.06%
2020/03/30	92	23.71	14.3	23.85	24.10	77.8	46,440	0.17%
2020/03/27	44	24.42	125	24.74	24.20	-81	45,793	-0.18%	大賣/
2020/03/26	60	24.16	41.1	23.86	24.10	18.9	44,854	0.04%
2020/03/25	159	24.22	140	24.19	24.20	19	44,137	0.04%	大買/大賣/
2020/03/24	70.1	22.73	42.2	22.67	22.55	27.8	42,342	0.07%
2020/03/23	93	20.92	65.8	20.84	21.20	27.3	41,251	0.07%
2020/03/20	108	21.47	120.9	21.52	22.00	-12.8	40,385	-0.03%	大買/大賣/
2020/03/19	345.4	20.12	44.2	20.10	20.00	301.2	37,521	0.80%	大買/鉅額交易
2020/03/18	221.2	22.71	67.4	22.46	22.20	153.8	34,172	0.45%	大買/鉅額交易
2020/03/17	211.6	23.89	58	24.02	23.55	153.6	31,722	0.48%	大買/鉅額交易
2020/03/16	152	25.52	50.1	25.70	25.20	101.9	29,142	0.35%	大買/鉅額交易
2020/03/13	143.2	25.51	20	25.60	26.50	123.2	27,814	0.44%	大買/鉅額交易
2020/03/12	170	27.01	213	27.21	27.05	-43	25,814	-0.17%	大買/大賣/
2020/03/11	22	27.91	53	27.98	27.80	-31	23,779	-0.13%
2020/03/10	120.4	27.71	92	27.67	28.00	28.4	23,290	0.12%	大買/
2020/03/09	90	28.38	56	28.48	28.15	34	22,550	0.15%
2020/03/06	102	29.13	9	29.05	29.10	93	21,517	0.43%	大買/
2020/03/05	3	29.23	15	29.26	29.50	-12	21,338	-0.06%
2020/03/04	4.1	28.88	3	28.92	29.00	1.1	21,176	0.01%
2020/03/03	18	28.92	17	28.91	28.80	1	20,984	0.00%
2020/03/02	45	28.64	4	28.74	28.65	41	20,932	0.20%
2020/02/27	77.2	29.21	1	29.00	29.05	76.2	20,703	0.37%
2020/02/26	46	29.35	23.3	29.38	29.30	22.7	20,238	0.11%
2020/02/25	15	29.41	26	29.43	29.55	-11	19,898	-0.06%
2020/02/24	45	29.60	35	29.55	29.50	10	19,823	0.05%
2020/02/21	49	29.97	6	30.10	29.85	43	19,619	0.22%
2020/02/20	19	30.10	38.3	30.08	30.00	-19.3	19,522	-0.10%
2020/02/19	144	29.39	175.2	29.68	29.85	-31.2	19,144	-0.16%	大買/大賣/
2020/02/18	1	29.00	57	29.00	29.10	-56	18,671	-0.30%
2020/02/17	65	28.86	0	0.00	29.00	65	18,647	0.35%
2020/02/14	455	28.95	0	0.00	28.90	455	18,642	2.44%	大買/鉅額交易
2020/02/13	24	28.99	152	29.05	29.00	-128	18,620	-0.69%	大賣/鉅額交易
2020/02/12	8.5	28.83	1	28.80	28.75	7.5	18,683	0.04%
2020/02/11	11	28.75	44	28.80	28.75	-33	18,687	-0.18%
2020/02/10	100	28.60	3	28.67	28.70	97	18,861	0.51%
2020/02/07	146	28.83	27	28.76	28.70	119	18,737	0.64%	大買/鉅額交易
2020/02/06	5.5	29.04	73.8	29.02	29.10	-68.3	18,665	-0.37%
2020/02/05	17	28.83	16.1	28.86	28.85	0.9	18,499	0.00%
2020/02/04	1	28.60	12	28.44	28.65	-11	18,357	-0.06%
2020/02/03	20	27.70	28	27.90	28.05	-8	18,545	-0.04%
2020/01/31	60	28.30	30	28.36	28.10	30	18,420	0.16%
2020/01/30	106	28.25	94	28.22	28.10	12	17,785	0.07%	大買/
2020/01/20	7	29.20	107.6	29.17	29.30	-100.6	16,237	-0.62%	大賣/
2020/01/17	4	28.80	17	28.91	29.00	-13	15,991	-0.08%
2020/01/16	4	28.71	16.4	28.75	28.85	-12.4	15,868	-0.08%
2020/01/15	108	28.69	17	28.65	28.60	91	15,794	0.58%	大買/
2020/01/14	13	28.72	8	28.78	28.65	5	15,721	0.03%
2020/01/13	0.9	28.55	33	28.41	28.55	-32.1	15,440	-0.21%
2020/01/10	19	28.14	19	28.14	28.10	0	15,239	0.00%
2020/01/09	12	27.85	7	27.90	27.90	5	15,069	0.03%
2020/01/08	12	27.75	0.2	27.80	27.70	11.8	15,230	0.08%
2020/01/07	11	27.73	12	27.78	27.80	-1	15,216	-0.01%
2020/01/06	4.2	27.83	7.5	27.83	27.80	-3.3	15,294	-0.02%
2020/01/03	1	27.90	28.2	27.91	28.00	-27.2	15,410	-0.18%
2020/01/02	19	27.89	0	0.00	27.95	19	15,482	0.12%
2019/12/31	8	27.93	5	27.90	27.90	3	15,445	0.02%
2019/12/30	1	27.90	2	28.00	28.00	-1	15,516	-0.01%
2019/12/27	0	0.00	22.7	27.90	27.95	-22.7	15,529	-0.15%
2019/12/26	1	27.90	0	0.00	27.85	1	15,592	0.01%
2019/12/25	0	0.00	2	27.95	27.90	-2	15,758	-0.01%
2019/12/24	0	0.00	4	27.90	27.90	-4	15,911	-0.03%
2019/12/23	0	0.00	28	27.79	27.90	-28	15,950	-0.18%
2019/12/20	0	0.00	6	27.72	27.75	-6	15,979	-0.04%
2019/12/19	6	27.67	5	27.80	27.75	1	15,914	0.01%
2019/12/18	0	0.00	11.4	27.77	27.85	-11.4	15,907	-0.07%
2019/12/17	4.9	27.66	35	27.64	27.75	-30.1	16,078	-0.19%
2019/12/16	12	27.65	101.1	27.70	27.60	-89.1	16,049	-0.55%	大賣/
2019/12/13	102	27.50	5.3	27.50	27.55	96.7	16,073	0.60%	大買/
2019/12/12	5	27.42	22	27.42	27.40	-17	16,057	-0.11%
2019/12/11	3	27.28	1	27.25	27.30	2	16,098	0.01%
2019/12/10	5	27.20	370	27.25	27.30	-365	16,264	-2.24%	大賣/鉅額交易
2019/12/09	10	27.20	168	27.25	27.25	-158	16,537	-0.96%	大賣/鉅額交易
2019/12/06	538	27.15	2	27.20	27.15	536	17,030	3.15%	大買/鉅額交易
2019/12/05	2	27.33	2	27.45	27.15	0	17,289	0.00%
2019/12/04	8	27.11	0.2	27.30	27.25	7.8	17,203	0.05%
2019/12/03	0	0.00	550	27.25	27.35	-550	17,190	-3.20%	大賣/鉅額交易
2019/12/02	553	27.10	4	27.14	27.25	549	17,201	3.19%	大買/鉅額交易
2019/11/29	20	27.06	2	27.05	27.05	18	17,281	0.10%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	12	27.15	0	0.00	27.30	12	17,356	0.07%
2019/11/26	6.1	27.36	2	27.23	27.20	4.1	17,278	0.02%
2019/11/25	13	27.17	3	27.20	27.15	10	16,797	0.06%
2019/11/22	27	27.22	1	27.40	27.30	26	16,888	0.15%
2019/11/21	21	27.26	0	0.00	27.35	21	16,943	0.12%
2019/11/20	19	27.45	4	27.48	27.55	15	16,831	0.09%
2019/11/19	0.1	27.65	2	27.58	27.65	-1.9	16,890	-0.01%
2019/11/18	21.3	27.40	2	27.45	27.50	19.3	16,975	0.11%
2019/11/15	2	27.30	3	27.33	27.25	-1	17,072	-0.01%
2019/11/14	23	27.08	2	27.05	27.05	21	17,235	0.12%
2019/11/13	3	27.22	10	27.20	27.15	-7	17,353	-0.04%
2019/11/12	42	27.28	4	27.28	27.25	38	17,339	0.22%
2019/11/11	9.1	27.36	23.6	27.28	27.30	-14.5	17,327	-0.08%
2019/11/08	3	27.72	0	0.00	27.60	3	17,195	0.02%
2019/11/07	30	27.62	371	27.65	27.60	-341	17,273	-1.97%	大賣/鉅額交易
2019/11/06	11.7	27.86	20	27.85	27.95	-8.3	17,197	-0.05%
2019/11/05	23.1	27.85	3	27.83	27.90	20.1	17,289	0.12%
2019/11/04	3.2	27.61	4	27.65	27.75	-0.8	17,563	0.00%
2019/11/01	9	27.34	0	0.00	27.50	9	17,925	0.05%
2019/10/31	12	27.75	156	27.71	27.55	-144	18,214	-0.79%	大賣/鉅額交易
2019/10/30	11	27.18	62	27.33	27.40	-51	18,214	-0.28%
2019/10/29	3	26.90	9	26.86	26.90	-6	18,010	-0.03%
2019/10/28	132.9	26.75	8.4	26.78	26.80	124.5	18,203	0.68%	大買/鉅額交易
2019/10/25	4	26.63	1	26.65	26.70	3	18,649	0.02%
2019/10/24	1	26.60	22	26.65	26.70	-21	19,125	-0.11%
2019/10/23	2	26.43	0	0.00	26.35	2	20,671	0.01%
2019/10/22	3	26.40	3	26.45	26.55	0	21,359	0.00%
2019/10/21	373	26.30	0	0.00	26.30	373	21,715	1.72%	大買/鉅額交易
2019/10/18	11	26.35	0	0.00	26.40	11	22,047	0.05%
2019/10/17	3	26.40	2	26.40	26.35	1	22,112	0.00%
2019/10/16	7	26.41	31	26.39	26.40	-24	22,101	-0.11%
2019/10/15	12	26.20	0	0.00	26.40	12	22,027	0.05%
2019/10/14	4	26.31	0	0.00	26.30	4	22,065	0.02%
2019/10/09	10	26.23	3	26.35	26.25	7	22,129	0.03%
2019/10/08	12	26.45	20	26.55	26.30	-8	22,168	-0.04%
2019/10/07	4	26.30	1.2	26.27	26.25	2.8	22,494	0.01%
2019/10/04	19	26.17	0	0.00	26.15	19	22,638	0.08%
2019/10/03	106	26.29	101	26.20	26.20	5	22,613	0.02%	大買/大賣/
2019/10/02	5	26.35	0	0.00	26.40	5	22,580	0.02%
2019/10/01	1	26.35	57	26.41	26.50	-56	22,573	-0.25%
2019/09/27	66	26.30	0	0.00	26.25	66	22,506	0.29%
2019/09/26	6	26.46	1	26.40	26.40	5	22,495	0.02%
2019/09/25	36	26.55	1	26.65	26.55	35	22,583	0.15%
2019/09/24	1	26.55	108	26.51	26.75	-107	22,930	-0.47%	大賣/鉅額交易
2019/09/23	7	26.70	8.1	26.73	26.60	-1.1	23,043	0.00%
2019/09/20	1	26.50	73.4	26.55	26.80	-72.4	23,223	-0.31%
2019/09/19	2	26.53	1.2	26.47	26.60	0.8	22,928	0.00%
2019/09/18	8	26.43	6	26.54	26.60	2	22,929	0.01%
2019/09/17	11	26.15	10	26.22	26.35	1	22,955	0.00%
2019/09/16	31.9	26.45	10	26.45	26.35	21.9	23,115	0.09%
2019/09/12	14	26.57	1.1	26.45	26.40	12.9	23,217	0.06%
2019/09/11	113.5	26.59	18	26.42	26.55	95.5	23,404	0.41%	大買/
2019/09/10	26	26.35	132.1	26.23	26.50	-106.1	23,314	-0.46%	大賣/鉅額交易
2019/09/09	66	25.91	148.4	25.90	25.95	-82.4	23,108	-0.36%	大賣/
2019/09/06	3	25.45	55.6	25.45	25.50	-52.6	23,148	-0.23%
2019/09/05	12	25.35	1	25.30	25.35	11	23,710	0.05%
2019/09/04	12	25.40	1	25.40	25.30	11	25,069	0.04%
2019/09/03	4	25.60	13	25.63	25.50	-9	26,001	-0.03%
2019/09/02	13	25.40	0	0.00	25.40	13	26,062	0.05%
2019/08/30	3	25.15	23	25.17	25.25	-20	26,219	-0.08%
2019/08/29	13	24.85	6.7	24.87	24.95	6.3	26,212	0.02%
2019/08/28	13	24.97	71.7	24.98	24.95	-58.7	26,278	-0.22%
2019/08/27	9	24.86	97.6	24.88	24.90	-88.6	26,610	-0.33%
2019/08/26	5	24.77	2	24.75	24.75	3	26,731	0.01%
2019/08/23	5	24.83	9	24.85	24.95	-4	27,028	-0.01%
2019/08/22	5	24.90	22	25.04	24.85	-17	27,080	-0.06%
2019/08/21	9	25.12	393	25.15	25.00	-384	27,472	-1.40%	大賣/鉅額交易
2019/08/20	8	25.43	180	25.44	25.25	-172	27,503	-0.63%	大賣/鉅額交易
2019/08/19	9	25.42	9	25.38	25.40	0	27,585	0.00%
2019/08/16	11	24.96	2	24.80	25.10	9	27,509	0.03%
2019/08/15	540	24.90	1	24.90	24.95	539	27,574	1.95%	大買/鉅額交易
2019/08/14	2	25.05	1	25.25	25.05	1	28,148	0.00%
2019/08/13	2	25.03	0	0.00	24.95	2	28,151	0.01%
2019/08/12	13	25.20	1	25.30	25.15	12	28,133	0.04%
2019/08/08	1	25.25	5	25.15	25.25	-4	28,093	-0.01%
2019/08/07	19	25.00	12	25.07	24.95	7	28,051	0.02%
2019/08/06	53	24.84	17	24.65	25.00	36	28,144	0.13%
2019/08/05	9.4	24.96	6	25.03	25.00	3.4	27,843	0.01%
2019/08/02	29	25.24	0	0.00	25.25	29	27,540	0.11%
2019/08/01	48	25.69	44	25.60	25.60	4	27,284	0.01%
2019/07/31	10	25.87	37	25.82	26.00	-27	26,895	-0.10%
2019/07/30	116	25.71	8	25.68	25.65	108	26,736	0.40%	大買/鉅額交易
2019/07/29	27	25.92	518	25.85	25.85	-491	26,960	-1.82%	大賣/鉅額交易
2019/07/26	69	26.18	1.2	26.13	26.15	67.8	26,721	0.25%
2019/07/25	174	26.39	110	26.55	26.30	64	26,367	0.24%	大買/大賣/
2019/07/24	220.1	28.22	2	28.25	28.10	218.1	24,865	0.88%	大買/鉅額交易
2019/07/23	19.1	28.00	11	28.01	28.10	8.1	24,492	0.03%
2019/07/22	157	27.81	153.7	27.95	27.95	3.3	24,260	0.01%	大買/大賣/
2019/07/19	2	27.48	22	27.49	27.50	-20	23,851	-0.08%
2019/07/18	8	27.21	10.1	27.21	27.20	-2.1	23,830	-0.01%
2019/07/17	22	27.20	1	27.25	27.15	21	23,844	0.09%
2019/07/16	38	27.31	62	27.42	27.35	-24	23,729	-0.10%
2019/07/15	7	27.48	1	27.40	27.50	6	23,605	0.03%
2019/07/12	13	27.30	26	27.32	27.35	-13	23,437	-0.06%
2019/07/11	10	27.00	18	26.86	27.20	-8	23,233	-0.03%
2019/07/10	56	26.45	19	26.47	26.50	37	22,762	0.16%
2019/07/09	28	26.25	0	0.00	26.20	28	22,823	0.12%
2019/07/08	3	26.43	0	0.00	26.35	3	23,065	0.01%
2019/07/05	0	0.00	9	26.48	26.45	-9	23,175	-0.04%
2019/07/04	311	26.40	4	26.36	26.40	307	23,236	1.32%	大買/鉅額交易
2019/07/03	207	26.00	6	25.90	26.10	201	23,491	0.86%	大買/鉅額交易
2019/07/02	38	25.89	50.4	25.90	25.90	-12.4	23,672	-0.05%
2019/07/01	29.6	25.87	22.1	25.98	26.00	7.5	23,789	0.03%
2019/06/28	52	26.13	80.2	26.05	26.00	-28.2	23,488	-0.12%
2019/06/27	19	26.29	1	26.30	26.35	18	23,380	0.08%
2019/06/26	12	26.35	20	26.35	26.30	-8	23,307	-0.03%
2019/06/25	3	26.37	0	0.00	26.45	3	23,461	0.01%
2019/06/24	6	26.32	1	26.40	26.50	5	23,674	0.02%
2019/06/21	0	0.00	12	26.24	26.25	-12	23,732	-0.05%
2019/06/20	10	26.35	14	26.46	26.30	-4	23,667	-0.02%
2019/06/19	10	26.25	57.1	26.19	26.35	-47.1	23,701	-0.20%
2019/06/18	18	25.94	0.1	26.00	25.95	17.9	23,540	0.08%
2019/06/17	1	25.80	36	25.96	25.90	-35	23,709	-0.15%
2019/06/14	20.1	25.84	5	25.96	25.90	15.1	23,776	0.06%
2019/06/13	45.1	25.60	1	25.65	25.55	44.1	24,075	0.18%
2019/06/12	91.2	25.59	128	25.60	25.80	-36.8	23,782	-0.15%	大賣/
2019/06/11	85.6	26.59	533.4	26.36	26.55	-447.8	22,365	-2.00%	大賣/鉅額交易
2019/06/10	4	27.33	0	0.00	27.30	4	21,359	0.02%
2019/06/06	0.2	27.40	5	27.31	27.40	-4.8	21,216	-0.02%
2019/06/05	1	27.40	4	27.30	27.25	-3	21,017	-0.01%
2019/06/04	3.1	27.22	19	27.18	27.40	-16	20,989	-0.08%
2019/06/03	5	27.03	3	27.03	27.20	2	21,008	0.01%
2019/05/31	2	27.45	51	27.42	27.40	-49	20,625	-0.24%
2019/05/30	8	26.91	25.2	26.91	27.20	-17.2	20,292	-0.08%
2019/05/29	9	26.56	11	26.60	26.60	-2	20,092	-0.01%
2019/05/28	5	26.63	8	26.57	26.65	-3	20,048	-0.01%
2019/05/27	0	0.00	39	26.25	26.35	-39	19,647	-0.20%
2019/05/24	1	26.10	4	26.15	26.10	-3	19,623	-0.02%
2019/05/23	10	25.87	2	25.85	25.95	8	19,414	0.04%
2019/05/22	20	26.09	13	26.04	26.05	7	19,294	0.04%
2019/05/21	18	26.09	31	26.27	26.20	-13	19,193	-0.07%
2019/05/20	0	25.50	1	25.40	25.50	-1	18,601	-0.01%
2019/05/17	3	25.18	70	25.21	25.15	-67	18,585	-0.36%
2019/05/16	0	0.00	3	25.20	25.10	-3	18,606	-0.02%
2019/05/15	516	25.25	3	25.20	25.15	513	18,588	2.76%	大買/鉅額交易
2019/05/14	1	24.90	1	25.10	25.00	0	18,916	0.00%
2019/05/13	5	25.00	1	25.15	25.20	4	18,807	0.02%
2019/05/10	1.2	25.02	23	25.20	25.00	-21.8	18,849	-0.12%
2019/05/09	3	25.05	37	25.06	25.00	-34	18,933	-0.18%
2019/05/08	5	25.10	0	0.00	25.10	5	18,851	0.03%
2019/05/07	4	25.13	9	25.11	25.15	-5	18,793	-0.03%
2019/05/06	30	24.88	1	25.00	25.00	29	18,814	0.15%
2019/05/03	10	25.30	3.4	25.34	25.30	6.6	18,468	0.04%
2019/05/02	20	25.48	8	25.50	25.50	12	18,253	0.07%
2019/04/30	1	25.25	12.1	25.36	25.35	-11.1	18,221	-0.06%
2019/04/29	14	25.37	29.2	25.35	25.40	-15.2	18,211	-0.08%
2019/04/26	7	24.66	41.6	24.65	24.75	-34.6	17,998	-0.19%
2019/04/25	0	0.00	45.1	24.30	24.25	-45.1	17,956	-0.25%
2019/04/24	5	24.30	49	24.29	24.25	-44	17,982	-0.24%
2019/04/23	11	24.27	3	24.20	24.25	8	17,987	0.04%
2019/04/22	11	24.15	55.9	24.15	24.20	-44.9	17,908	-0.25%
2019/04/19	6	24.05	30	24.05	24.10	-24	18,069	-0.13%
2019/04/18	0	0.00	305.9	24.00	24.00	-305.9	18,171	-1.68%	大賣/鉅額交易
2019/04/17	1.7	24.00	258.3	24.00	23.95	-256.6	18,505	-1.39%	大賣/鉅額交易
2019/04/16	1	23.95	24	23.94	23.90	-23	18,657	-0.12%
2019/04/15	3	23.78	16	23.74	24.00	-13	18,807	-0.07%
2019/04/12	62	23.76	14	23.75	23.85	48	18,693	0.26%
2019/04/11	25	23.85	0	0.00	23.90	25	18,397	0.14%
2019/04/10	30	23.93	26.5	23.95	24.00	3.5	18,284	0.02%
2019/04/09	25	23.88	30	23.97	24.00	-5	18,336	-0.03%
2019/04/08	4	24.00	12	24.08	23.95	-8	18,029	-0.04%
2019/04/03	16	23.85	0	0.00	24.00	16	17,704	0.09%
2019/04/02	13	23.89	6	23.95	24.00	7	17,400	0.04%
2019/04/01	10	23.85	2.8	23.89	23.85	7.2	17,289	0.04%
2019/03/29	0	0.00	3	23.75	23.75	-3	17,047	-0.02%
2019/03/28	17.2	23.40	0	0.00	23.60	17.2	16,965	0.10%
2019/03/27	25	23.49	2	23.48	23.45	23	16,785	0.14%
2019/03/26	38	23.49	3.1	23.48	23.55	34.9	16,543	0.21%
2019/03/25	44	23.45	0	0.00	23.45	44	16,759	0.26%
2019/03/22	30	23.42	25	23.41	23.60	5	16,503	0.03%
2019/03/21	15	23.23	20.8	23.28	23.35	-5.8	16,257	-0.04%
2019/03/20	64	23.23	21.2	23.35	23.30	42.8	16,136	0.26%
2019/03/19	118	23.19	3	23.30	23.30	115	15,773	0.73%	大買/鉅額交易
2019/03/18	13.4	23.09	32.3	23.10	23.10	-18.9	15,502	-0.12%
2019/03/15	22	22.48	29.9	22.46	22.50	-7.9	14,950	-0.05%
2019/03/14	28	22.39	0	0.00	22.35	28	14,889	0.19%
2019/03/13	17	22.34	1	22.40	22.40	16	15,168	0.11%
2019/03/12	2	22.40	20	22.26	22.40	-18	15,255	-0.12%
2019/03/11	1	22.15	1	22.10	22.10	0	15,236	0.00%
2019/03/08	13	22.18	10	22.15	22.10	3	15,446	0.02%
2019/03/07	30	22.30	34	22.26	22.20	-4	15,604	-0.03%
2019/03/06	5	22.15	2	22.15	22.20	3	15,520	0.02%
2019/03/05	1	22.10	0	0.00	22.15	1	15,649	0.01%
2019/02/27	51	22.00	0	22.10	22.10	51	15,696	0.32%
2019/02/26	14	22.01	11	22.01	22.00	3	15,641	0.02%
2019/02/25	7	21.85	7	21.89	22.00	0	15,615	0.00%
2019/02/22	0	21.90	4	21.75	21.85	-4	15,616	-0.03%
2019/02/21	11	21.70	0	0.00	21.80	11	15,713	0.07%
2019/02/20	10	21.60	3	21.75	21.80	7	15,837	0.04%
2019/02/19	3	21.67	10	21.60	21.60	-7	15,772	-0.04%
2019/02/18	10	21.60	0	0.00	21.70	10	15,793	0.06%
2019/02/15	17	21.57	5	21.80	21.55	12	15,757	0.08%
2019/02/14	0.2	21.90	25	21.90	21.80	-24.8	15,741	-0.16%
2019/02/13	11	21.90	5	21.95	21.90	6	15,671	0.04%
2019/02/12	5	21.45	1	21.55	21.60	4	15,307	0.03%
2019/02/11	1	21.45	0	0.00	21.45	1	15,363	0.01%
2019/01/30	0.1	21.40	0	0.00	21.35	0.1	15,373	0.00%
2019/01/29	1	21.15	0	0.00	21.25	1	15,262	0.01%
2019/01/28	3	21.15	0	0.00	21.30	3	15,260	0.02%
2019/01/25	1	21.15	0	0.00	21.20	1	15,427	0.01%
2019/01/23	0	0.00	0	21.20	21.15	0	15,689	0.00%
2019/01/22	0	0.00	5	21.35	21.35	-5	15,855	-0.03%
2019/01/21	0	0.00	18	21.33	21.40	-18	16,139	-0.11%
2019/01/18	0	0.00	5.2	21.06	21.20	-5.2	16,342	-0.03%
2019/01/17	1	20.90	0	0.00	20.95	1	16,698	0.01%
2019/01/16	0	0.00	10	21.00	21.00	-10	17,012	-0.06%
2019/01/15	1	21.10	28	21.06	21.10	-27	17,393	-0.16%
2019/01/14	6	20.92	4	20.95	21.00	2	17,507	0.01%
2019/01/11	32	20.95	156	20.95	21.00	-124	17,687	-0.70%	大賣/鉅額交易
2019/01/10	3	20.70	100	20.70	20.90	-97	17,599	-0.55%
2019/01/09	4	20.56	8.1	20.59	20.70	-4.1	17,810	-0.02%
2019/01/08	1	20.35	1	20.25	20.30	0	17,839	0.00%
2019/01/07	113	20.30	60	20.33	20.30	53	18,123	0.29%	大買/
2019/01/04	6	20.13	0.4	20.25	20.20	5.6	18,456	0.03%
2019/01/02	0	0.00	3	20.30	20.10	-3	19,757	-0.02%
2018/12/27	31	20.20	1	20.25	20.25	30	19,989	0.15%
2018/12/26	2	20.00	2	20.05	20.00	0	20,202	0.00%
2018/12/25	13	20.05	0	0.00	20.05	13	20,285	0.06%
2018/12/24	2	20.00	0	0.00	20.20	2	20,467	0.01%
2018/12/22	11	20.05	0	0.00	20.05	11	20,407	0.05%
2018/12/20	0	0.00	3	20.20	20.05	-3	20,632	-0.01%
2018/12/19	5	20.10	0	0.00	20.20	5	20,630	0.02%
2018/12/18	39	20.06	10	20.25	20.05	29	20,689	0.14%
2018/12/14	0	0.00	1	20.55	20.50	-1	20,668	0.00%
2018/12/13	0	0.00	2	20.55	20.60	-2	20,707	-0.01%
2018/12/12	16	20.32	1	20.45	20.45	15	20,676	0.07%
2018/12/11	25	20.20	0	0.00	20.20	25	20,699	0.12%
2018/12/10	2	20.25	0	0.00	20.20	2	20,823	0.01%
2018/12/07	577.2	20.45	2	20.45	20.35	575.2	20,881	2.75%	大買/鉅額交易
2018/12/06	46	20.51	0	0.00	20.45	46	20,842	0.22%
2018/12/05	70.8	20.71	6	20.75	20.65	64.8	20,622	0.31%
2018/12/04	9	20.88	0	0.00	20.90	9	20,671	0.04%
2018/12/03	5	20.92	11	20.95	21.00	-6	21,048	-0.03%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	6	20.72	0	0.00	20.65	6	20,923	0.03%
2018/11/28	1.4	20.71	0	0.00	20.75	1.4	20,813	0.01%
2018/11/27	2	20.70	0	0.00	20.70	2	20,751	0.01%
2018/11/23	2	20.80	0	0.00	20.75	2	20,746	0.01%
2018/11/21	11	20.89	1	20.85	20.95	10	20,971	0.05%
2018/11/20	2	21.03	1	21.10	21.00	1	20,952	0.00%
2018/11/19	2	21.35	0	0.00	21.15	2	20,867	0.01%
2018/11/16	0	0.00	2.3	21.24	21.30	-2.3	20,940	-0.01%
2018/11/15	0	0.00	2.4	21.25	21.25	-2.4	21,101	-0.01%
2018/11/14	0	0.00	12	21.15	21.25	-12	21,141	-0.06%
2018/11/13	0	0.00	4.1	21.13	21.10	-4.1	21,146	-0.02%
2018/11/12	0.5	21.20	0	0.00	21.10	0.5	21,230	0.00%
2018/11/09	20	21.20	5	21.15	21.20	15	21,388	0.07%
2018/11/08	0	0.00	6.1	21.14	21.35	-6.1	21,427	-0.03%
2018/11/07	1	21.10	33	21.12	21.10	-32	21,259	-0.15%
2018/11/06	2	20.80	53	20.88	20.95	-51	21,331	-0.24%
2018/11/05	1	20.75	2	20.73	20.90	-1	21,271	0.00%
2018/11/02	12	20.62	1	20.35	20.95	11	21,327	0.05%
2018/10/31	1	20.30	53.8	20.39	20.50	-52.8	21,654	-0.24%
2018/10/30	3	19.88	22	19.84	19.85	-19	21,381	-0.09%
2018/10/29	8.4	19.70	1	19.85	19.60	7.4	21,457	0.03%
2018/10/26	19	19.97	19	19.95	19.85	0	21,237	0.00%
2018/10/25	11	19.90	11	19.96	19.95	0	20,989	0.00%
2018/10/24	16	20.17	34	20.29	20.40	-18	20,864	-0.09%
2018/10/23	35.6	20.68	1.5	20.70	20.55	34.1	20,596	0.17%
2018/10/22	42.2	20.97	6.3	21.00	20.90	35.9	20,634	0.17%
2018/10/19	1	21.10	80	21.13	21.20	-79	21,371	-0.37%
2018/10/18	1.7	21.29	20	21.25	21.30	-18.3	21,953	-0.08%
2018/10/17	5	21.30	10	21.30	21.30	-5	22,288	-0.02%
2018/10/16	13.2	21.26	10	21.40	21.25	3.2	22,707	0.01%
2018/10/15	30	21.39	0	0.00	21.50	30	22,810	0.13%
2018/10/12	24	21.36	6	21.65	21.75	18	22,725	0.08%
2018/10/11	50.4	21.52	24.2	21.38	21.60	26.2	22,514	0.12%
2018/10/09	2	22.50	4	22.40	22.35	-2	21,684	-0.01%
2018/10/08	20.1	22.05	0	0.00	22.05	20.1	21,599	0.09%
2018/10/05	26.1	22.03	4	22.08	22.05	22.1	21,648	0.10%
2018/10/04	53.1	22.18	10	22.15	22.20	43.1	21,719	0.20%
2018/10/03	6	22.34	0	0.00	22.30	6	21,664	0.03%
2018/10/02	6	22.40	0	0.00	22.45	6	21,800	0.03%
2018/10/01	2	22.55	0	0.00	22.60	2	21,737	0.01%
2018/09/28	0	0.00	0.1	22.55	22.55	-0.1	21,924	0.00%
2018/09/27	18	22.47	3.1	22.45	22.50	14.9	21,937	0.07%
2018/09/26	4	22.60	11	22.70	22.55	-7	21,787	-0.03%
2018/09/25	0.1	22.70	34.4	22.70	22.75	-34.3	21,931	-0.16%
2018/09/21	5	22.20	11.6	22.56	22.65	-6.6	21,926	-0.03%
2018/09/20	0	22.30	0	0.00	22.20	0	21,815	0.00%
2018/09/19	0	0.00	3	22.38	22.30	-3	21,922	-0.01%
2018/09/18	0	0.00	1.1	22.40	22.40	-1.1	21,967	-0.01%
2018/09/17	1	22.30	0	0.00	22.30	1	22,111	0.00%
2018/09/14	1	22.45	0	0.00	22.35	1	23,007	0.00%
2018/09/13	0	0.00	3	22.35	22.40	-3	23,321	-0.01%
2018/09/12	7	22.15	2	22.25	22.25	5	23,916	0.02%
2018/09/11	4	22.25	15.1	22.33	22.30	-11.1	24,111	-0.05%
2018/09/10	12.1	22.15	2	22.28	22.30	10.1	24,379	0.04%
2018/09/07	11	22.46	37	22.42	22.30	-26	24,644	-0.11%
2018/09/06	15	22.10	20	22.08	22.00	-5	24,498	-0.02%
2018/09/05	4	22.30	24.6	22.34	22.25	-20.6	24,306	-0.08%
2018/09/04	2	22.45	1.9	22.47	22.45	0.1	24,389	0.00%
2018/09/03	6	22.43	20.6	22.45	22.45	-14.6	24,495	-0.06%
2018/08/31	1	22.40	12.2	22.40	22.60	-11.2	24,580	-0.05%
2018/08/30	11.7	22.40	9	22.38	22.45	2.7	24,596	0.01%
2018/08/29	5	22.50	9	22.53	22.60	-4	24,861	-0.02%
2018/08/28	0	0.00	7	22.40	22.45	-7	24,888	-0.03%
2018/08/27	0	0.00	21.8	22.20	22.25	-21.8	24,877	-0.09%
2018/08/24	0	0.00	4	22.25	22.25	-4	25,024	-0.02%
2018/08/23	6	22.44	57	22.34	22.35	-51	26,130	-0.20%
2018/08/22	4	22.21	14	22.27	22.25	-10	26,468	-0.04%
2018/08/21	0.2	22.05	326	21.95	22.00	-325.8	26,256	-1.24%	大賣/鉅額交易
2018/08/20	0	0.00	5	21.81	21.80	-5	26,210	-0.02%
2018/08/17	2	21.85	10	21.90	21.75	-8	26,200	-0.03%
2018/08/16	12	21.46	24	21.70	21.80	-12	26,087	-0.05%
2018/08/15	0.1	21.70	18.7	21.73	21.55	-18.7	26,034	-0.07%
2018/08/14	1	21.61	1	21.85	21.70	0	26,005	0.00%
2018/08/13	4.1	21.57	2	21.70	21.60	2.1	26,031	0.01%
2018/08/10	0	0.00	18	21.67	21.80	-18	25,809	-0.07%
2018/08/09	9.1	21.80	1.3	21.94	21.70	7.7	25,901	0.03%
2018/08/08	0	0.00	7.2	21.90	21.95	-7.2	25,510	-0.03%
2018/08/07	21	21.91	10.9	21.93	21.65	10.2	25,626	0.04%
2018/08/06	3	21.68	6.7	21.62	21.65	-3.7	25,757	-0.01%
2018/08/03	5	21.33	3	21.30	21.30	2	25,721	0.01%
2018/08/02	4	21.33	3	21.33	21.25	1	25,593	0.00%
2018/08/01	0	0.00	40	21.30	21.40	-40	25,543	-0.16%
2018/07/31	9	21.37	19	21.25	21.35	-10	25,618	-0.04%
2018/07/30	4	20.98	3.4	20.90	21.00	0.6	25,488	0.00%
2018/07/27	6.1	20.91	16	20.99	20.95	-9.9	25,593	-0.04%
2018/07/26	32.5	21.03	63.9	20.95	21.10	-31.4	25,359	-0.12%
2018/07/25	41	22.39	15	22.37	22.45	26	24,594	0.11%
2018/07/24	27	22.32	36.5	22.39	22.35	-9.5	24,225	-0.04%
2018/07/23	26	22.02	66	22.10	22.20	-40	23,943	-0.17%
2018/07/20	5	21.90	0	0.00	21.90	5	23,817	0.02%
2018/07/19	3	21.78	0	0.00	21.80	3	23,401	0.01%
2018/07/18	8	21.74	9	21.71	21.70	-1	23,302	0.00%
2018/07/17	20	21.75	140	21.75	21.70	-120	23,322	-0.51%	大賣/鉅額交易
2018/07/16	20	21.80	0	0.00	21.70	20	23,204	0.09%
2018/07/13	0	0.00	14.1	21.67	21.80	-14.1	23,181	-0.06%
2018/07/12	1	21.65	3	21.62	21.65	-2	22,993	-0.01%
2018/07/10	7	21.14	1.4	21.19	21.15	5.6	22,723	0.02%
2018/07/09	9	21.07	0.1	21.10	21.05	8.9	22,706	0.04%
2018/07/06	4	20.86	1.6	20.91	20.95	2.4	22,809	0.01%
2018/07/05	2	20.90	8	21.00	20.90	-6	22,934	-0.03%
2018/07/04	12.7	20.92	8	20.99	20.90	4.7	23,080	0.02%
2018/07/03	32	21.05	0	0.00	20.95	32	23,244	0.14%
2018/07/02	2	21.18	0	0.00	21.05	2	23,287	0.01%
2018/06/28	4.2	20.94	0	0.00	20.90	4.2	23,018	0.02%
2018/06/27	5	21.10	0	0.00	21.00	5	22,898	0.02%
2018/06/26	2.1	21.01	20	21.08	21.10	-17.9	22,866	-0.08%
2018/06/25	23	21.23	1	21.15	21.15	22	22,765	0.10%
2018/06/22	4	20.89	5	21.00	20.90	-1	22,187	0.00%
2018/06/21	18.5	21.04	0	0.00	21.05	18.5	21,835	0.08%
2018/06/20	30	21.25	0	0.00	21.20	30	21,448	0.14%
2018/06/19	13	21.22	6	21.37	21.20	7	21,255	0.03%
2018/06/15	150	21.40	0.2	21.55	21.50	149.8	20,993	0.71%	大買/鉅額交易
2018/06/14	29	21.49	0	0.00	21.40	29	20,688	0.14%
2018/06/13	5	21.75	1	21.85	21.75	4	20,651	0.02%
2018/06/12	0	0.00	22	21.90	21.95	-22	20,943	-0.11%
2018/06/11	320	21.90	4	21.88	21.90	316	20,742	1.52%	大買/鉅額交易
2018/06/08	2	21.80	10	21.85	21.85	-8	20,647	-0.04%
2018/06/07	20	21.90	21	21.90	21.90	-1	20,550	0.00%
2018/06/06	6	21.83	24	21.60	21.80	-18	20,481	-0.09%
2018/06/05	0	0.00	44	21.31	21.50	-44	20,094	-0.22%
2018/06/04	0	0.00	1.1	21.25	21.25	-1.1	19,888	-0.01%
2018/06/01	13	20.91	31	21.00	21.10	-18	19,806	-0.09%
2018/05/31	23	20.90	2	21.10	20.90	21	19,617	0.11%
2018/05/30	34.2	21.06	3	21.10	21.00	31.2	18,518	0.17%
2018/05/29	0.1	21.30	0	0.00	21.30	0.1	18,050	0.00%
2018/05/25	3	21.15	8.8	21.16	21.15	-5.8	18,447	-0.03%
2018/05/24	7	21.14	0.1	21.20	21.20	6.9	18,530	0.04%
2018/05/23	3	21.15	27.6	21.21	21.15	-24.6	18,745	-0.13%
2018/05/22	6	21.15	40	21.20	21.25	-34	18,789	-0.18%
2018/05/21	1	21.15	3	21.20	21.25	-2	19,174	-0.01%
2018/05/18	18.1	21.17	113	21.15	21.15	-94.9	19,484	-0.49%	大賣/
2018/05/17	2	21.23	9	21.19	21.15	-7	19,752	-0.04%
2018/05/16	4	21.06	0	0.00	21.10	4	19,724	0.02%
2018/05/15	9	21.17	0	21.15	21.15	9	20,236	0.04%
2018/05/14	4.6	21.24	63	21.15	21.20	-58.4	21,219	-0.28%
2018/05/11	39	20.90	3	20.87	20.90	36	20,891	0.17%
2018/05/10	5.8	20.77	21	20.75	20.80	-15.2	20,762	-0.07%
2018/05/09	0	0.00	20	20.71	20.70	-20	20,623	-0.10%
2018/05/08	22	20.77	1	20.70	20.70	21	20,609	0.10%
2018/05/07	1	20.65	0	0.00	20.70	1	20,482	0.00%
2018/05/04	7	20.54	2.5	20.67	20.70	4.5	20,229	0.02%
2018/05/03	22	20.60	2	20.65	20.55	20	19,964	0.10%
2018/05/02	29	20.91	8	20.86	20.85	21	19,853	0.11%
2018/04/30	14	20.96	74.7	20.96	21.00	-60.7	19,823	-0.31%
2018/04/27	8	20.57	73	20.58	20.60	-65	19,442	-0.33%
2018/04/26	2.4	20.54	78	20.56	20.55	-75.6	19,337	-0.39%
2018/04/25	0	0.00	2	20.15	20.25	-2	18,756	-0.01%
2018/04/24	22	20.20	42	20.18	20.25	-20	18,750	-0.11%
2018/04/23	10	20.30	0.7	20.20	20.15	9.3	18,664	0.05%
2018/04/20	0	0.00	709	20.20	20.35	-709	18,459	-3.84%	大賣/鉅額交易
2018/04/19	20	20.15	5	20.20	20.20	15	18,391	0.08%
2018/04/18	1	20.10	20	20.08	20.10	-19	18,405	-0.10%
2018/04/17	3	20.05	4.7	20.01	20.05	-1.7	18,418	-0.01%
2018/04/16	11	20.10	4	20.06	20.15	7	18,419	0.04%
2018/04/13	5	20.17	0	0.00	20.05	5	18,429	0.03%
2018/04/12	5	19.96	91	20.02	20.10	-86	18,673	-0.46%
2018/04/11	0	0.00	39	19.93	20.00	-39	18,618	-0.21%
2018/04/10	3	19.62	17	19.67	19.80	-14	18,443	-0.08%
2018/04/09	3	19.50	3	19.55	19.60	0	18,617	0.00%
2018/04/03	5	19.42	0	0.00	19.45	5	18,393	0.03%
2018/04/02	6	19.49	34	19.50	19.50	-28	18,244	-0.15%
2018/03/31	4.2	19.55	0	0.00	19.55	4.2	18,130	0.02%
2018/03/30	0	0.00	1	19.60	19.50	-1	18,148	-0.01%
2018/03/29	10.3	19.45	0	0.00	19.60	10.3	18,061	0.06%
2018/03/28	9	19.47	12.3	19.47	19.50	-3.3	17,940	-0.02%
2018/03/27	3	19.45	0	0.00	19.45	3	17,863	0.02%
2018/03/26	27	19.35	0	0.00	19.35	27	17,556	0.15%
2018/03/23	46.2	19.41	0	0.00	19.40	46.2	17,404	0.27%
2018/03/22	10	19.60	4.3	19.60	19.60	5.7	17,160	0.03%
2018/03/21	13	19.60	5	19.60	19.60	8	17,019	0.05%
2018/03/20	5	19.55	5	19.55	19.50	0	17,193	0.00%
2018/03/19	30	19.55	6	19.53	19.60	24	17,095	0.14%
2018/03/16	4	19.30	0	0.00	19.30	4	16,798	0.02%
2018/03/15	4	19.39	4	19.40	19.35	0	16,415	0.00%
2018/03/14	8.3	19.48	15.7	19.48	19.45	-7.4	16,414	-0.05%
2018/03/13	10	19.50	16.8	19.52	19.55	-6.8	16,419	-0.04%
2018/03/12	10.5	19.50	4	19.45	19.50	6.5	16,407	0.04%
2018/03/09	7	19.39	0	0.00	19.40	7	16,501	0.04%
2018/03/08	6.7	19.39	5	19.30	19.35	1.7	16,711	0.01%
2018/03/07	0	0.00	26	19.35	19.40	-26	16,752	-0.16%
2018/03/06	10	19.30	0	0.00	19.35	10	17,009	0.06%
2018/03/05	0	0.00	12	19.28	19.20	-12	17,229	-0.07%
2018/03/02	51	19.30	2.2	19.31	19.35	48.8	17,120	0.28%
2018/03/01	1	19.40	2.4	19.49	19.40	-1.4	17,038	-0.01%
2018/02/27	2.2	19.45	0	0.00	19.35	2.2	16,915	0.01%
2018/02/26	0	0.00	28.3	19.44	19.50	-28.3	16,660	-0.17%
2018/02/23	8	19.31	11	19.34	19.30	-3	16,730	-0.02%
2018/02/21	0	0.00	67	19.29	19.30	-67	17,463	-0.38%
2018/02/12	11	18.83	3.1	18.84	18.80	7.9	17,075	0.05%
2018/02/09	34	18.74	1	18.50	18.70	33	16,791	0.20%
2018/02/08	3.8	18.92	6	18.85	18.90	-2.2	16,543	-0.01%
2018/02/07	75	18.76	1	18.65	18.65	74	16,492	0.45%
2018/02/06	62	18.57	0	0.00	18.50	62	16,036	0.39%
2018/02/05	12	19.02	0	0.00	19.10	12	14,890	0.08%
2018/02/02	2	19.25	3.2	19.25	19.30	-1.2	14,702	-0.01%
2018/01/31	57	19.18	0	0.00	19.20	57	14,772	0.39%
2018/01/30	32	19.37	1.1	19.35	19.30	30.9	14,652	0.21%
2018/01/29	1	19.40	1	19.50	19.50	0	14,592	0.00%
2018/01/26	30.3	19.40	10	19.40	19.45	20.3	14,560	0.14%
2018/01/25	5	19.38	8	19.44	19.50	-3	14,466	-0.02%
2018/01/24	8.8	19.38	3	19.42	19.45	5.8	14,371	0.04%
2018/01/23	15	19.50	2	19.50	19.55	13	14,207	0.09%
2018/01/22	2	19.55	0	0.00	19.60	2	14,192	0.01%
2018/01/19	3.2	19.55	2	19.55	19.60	1.2	14,125	0.01%
2018/01/18	1	19.55	6.3	19.52	19.55	-5.3	14,103	-0.04%
2018/01/17	1	19.40	5	19.45	19.50	-4	14,104	-0.03%
2018/01/16	8	19.48	5	19.50	19.45	3	13,944	0.02%
2018/01/15	1	19.45	3	19.50	19.50	-2	13,804	-0.01%
2018/01/12	5	19.55	5	19.50	19.50	0	13,625	0.00%
2018/01/11	7	19.49	12	19.51	19.55	-5	13,433	-0.04%
2018/01/10	4	19.53	5	19.58	19.60	-1	13,576	-0.01%
2018/01/09	1	19.50	9	19.50	19.60	-8	13,486	-0.06%
2018/01/08	2	19.38	37.3	19.57	19.60	-35.3	13,493	-0.26%
2018/01/05	1	19.30	13.1	19.33	19.35	-12.1	13,108	-0.09%
2018/01/04	12.2	19.21	76	19.25	19.30	-63.9	13,178	-0.48%
2018/01/03	3	19.22	38	19.15	19.35	-35	13,256	-0.26%
2018/01/02	10	18.90	0.1	18.90	18.90	9.9	12,821	0.08%