玉山金 (2884)-凱基-中港券商分點個股進出

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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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	22.1	26.94	0	0.00	27.35	22.1	21,646	0.10%
2024/11/20	2	27.15	1.4	27.14	27.05	0.6	20,916	0.00%
2024/11/19	2	26.90	0	0.00	27.10	2	19,862	0.01%
2024/11/18	2	27.00	7.4	27.01	27.15	-5.4	18,827	-0.03%
2024/11/15	0.1	27.00	0	0.00	26.85	0.1	18,125	0.00%
2024/11/14	5.4	26.83	2.4	26.93	26.70	3	17,992	0.02%
2024/11/12	5	27.01	1.2	27.12	27.15	3.8	17,893	0.02%
2024/11/11	0.8	27.45	12	27.55	27.45	-11.2	17,642	-0.06%
2024/11/08	17	27.35	0	0.00	27.45	17	17,939	0.09%
2024/11/07	0.1	27.48	3	27.50	27.40	-2.9	18,494	-0.02%
2024/11/06	10.1	27.16	0	0.00	27.05	10.1	18,659	0.05%
2024/11/05	5.1	27.30	0	0.00	27.30	5.1	18,890	0.03%
2024/11/04	0.3	27.35	0	0.00	27.35	0.3	19,382	0.00%
2024/11/01	32.5	26.58	0	0.00	26.85	32.5	20,312	0.16%
2024/10/30	92.8	27.31	0	0.00	27.40	92.8	20,091	0.46%
2024/10/29	60.7	27.20	0	0.00	27.30	60.7	20,367	0.30%
2024/10/28	23.1	27.59	0.4	27.65	27.50	22.8	20,578	0.11%
2024/10/25	3.7	27.73	0	0.00	27.65	3.7	21,092	0.02%
2024/10/24	0.1	27.86	1	27.75	27.85	-0.9	21,866	0.00%
2024/10/23	30.6	27.98	0	0.00	27.90	30.6	23,000	0.13%
2024/10/22	0	28.15	0	0.00	28.20	0	23,654	0.00%
2024/10/21	21.2	28.18	1	28.85	28.15	20.2	24,287	0.08%
2024/10/18	0	0.00	8.2	28.69	28.80	-8.2	24,720	-0.03%
2024/10/16	2.2	28.31	1	28.35	28.35	1.2	25,827	0.00%
2024/10/15	0	0.00	35.1	28.47	28.65	-35.1	26,109	-0.13%
2024/10/14	0	0.00	6	28.27	28.30	-6	26,307	-0.02%
2024/10/11	4	28.20	23.8	28.15	28.15	-19.8	26,491	-0.07%
2024/10/09	0	0.00	8	28.09	28.05	-8	26,719	-0.03%
2024/10/08	1	27.80	0	0.00	27.95	1	26,967	0.00%
2024/10/04	17	27.99	0	0.00	28.00	17	27,123	0.06%
2024/10/01	0	0.00	2.1	28.42	28.65	-2.1	26,858	-0.01%
2024/09/30	0.1	28.25	3	28.27	28.05	-2.9	26,927	-0.01%
2024/09/27	5.2	28.33	0	0.00	28.30	5.2	27,077	0.02%
2024/09/26	0.4	28.60	16	28.64	28.65	-15.6	26,996	-0.06%
2024/09/25	1	28.40	0.5	28.65	28.50	0.5	26,988	0.00%
2024/09/24	0	28.40	0.9	28.45	28.50	-0.8	27,074	0.00%
2024/09/23	1.1	28.31	4.1	28.39	28.40	-3	27,230	-0.01%
2024/09/20	20	28.10	8.7	28.01	28.20	11.3	27,312	0.04%
2024/09/19	0.1	27.75	0	0.00	27.85	0.1	27,240	0.00%
2024/09/16	5	27.80	0	0.00	27.70	5	27,622	0.02%
2024/09/13	0	0.00	0.4	27.75	27.80	-0.4	27,818	0.00%
2024/09/12	2.1	27.51	2.6	27.81	27.70	-0.5	28,295	0.00%
2024/09/11	3	27.70	0	0.00	27.60	3	28,398	0.01%
2024/09/10	2	27.83	44	27.81	27.95	-42	28,441	-0.15%
2024/09/09	0.1	27.25	65	27.75	27.90	-64.9	28,254	-0.23%
2024/09/06	2	27.20	28.1	27.35	27.50	-26	28,154	-0.09%
2024/09/05	5.2	27.40	0.1	27.44	27.30	5.1	28,213	0.02%
2024/09/04	16.2	27.23	0	0.00	27.25	16.2	28,333	0.06%
2024/09/03	14.2	27.92	2	27.93	27.65	12.2	28,137	0.04%
2024/09/02	18	28.08	33	28.14	28.10	-15	28,285	-0.05%
2024/08/30	0.4	28.09	8.2	28.04	28.20	-7.8	28,505	-0.03%
2024/08/29	5.4	27.83	4.8	27.91	27.95	0.5	28,306	0.00%
2024/08/28	0	0.00	2	27.75	27.85	-2	28,804	-0.01%
2024/08/27	2.2	27.79	1	27.75	27.90	1.2	30,682	0.00%
2024/08/26	0.2	27.73	13.2	27.82	27.90	-13	30,998	-0.04%
2024/08/23	2	27.30	1	27.40	27.40	1	31,165	0.00%
2024/08/21	5	27.20	3	27.20	27.35	2	31,623	0.01%
2024/08/20	0.4	27.20	0	0.00	27.30	0.4	31,956	0.00%
2024/08/19	2	27.20	1	27.15	27.15	1	32,949	0.00%
2024/08/16	2	27.18	4	27.25	27.30	-2	33,710	-0.01%
2024/08/15	12.9	26.93	0	0.00	26.70	12.9	34,426	0.04%
2024/08/14	5	27.10	2	27.30	27.25	3	35,510	0.01%
2024/08/13	4.6	26.91	6.1	26.80	26.80	-1.5	36,429	0.00%
2024/08/12	4	26.90	1	26.80	27.00	3	36,545	0.01%
2024/08/09	1.2	26.84	4.3	26.38	26.65	-3.1	36,425	-0.01%
2024/08/08	4.2	25.77	1.1	26.04	25.80	3.1	36,014	0.01%
2024/08/07	2.9	25.90	19	25.80	25.90	-16.2	35,903	-0.04%
2024/08/06	42	25.68	87.8	24.92	25.75	-45.8	35,931	-0.13%
2024/08/05	21	25.51	8.1	25.56	25.35	12.9	35,513	0.04%
2024/08/02	28.1	26.22	21.2	26.28	26.45	6.9	34,697	0.02%
2024/08/01	14.1	26.52	1	26.45	26.65	13.1	34,521	0.04%
2024/07/31	4.8	26.33	1	26.10	26.55	3.8	34,624	0.01%
2024/07/30	18.1	26.25	0	0.00	26.25	18.1	34,344	0.05%
2024/07/29	46	26.78	0.7	27.05	26.70	45.3	33,901	0.13%
2024/07/26	76.7	27.07	1.1	27.19	27.00	75.6	33,348	0.23%
2024/07/23	8.1	29.80	6	29.90	29.80	2.1	32,615	0.01%
2024/07/22	49	29.62	23.8	29.68	29.70	25.2	31,924	0.08%
2024/07/19	9	30.04	7.1	30.49	30.25	1.9	31,416	0.01%
2024/07/18	24	30.46	35.2	30.35	30.45	-11.2	30,911	-0.04%
2024/07/17	17.1	29.91	6.1	30.05	30.05	11	30,308	0.04%
2024/07/16	24.2	29.80	0	0.00	30.00	24.2	29,926	0.08%
2024/07/15	3	29.85	53.5	30.04	30.00	-50.5	29,944	-0.17%
2024/07/12	1	29.80	30.6	29.80	29.90	-29.6	29,800	-0.10%
2024/07/11	2	29.83	53.4	29.76	29.85	-51.4	29,938	-0.17%
2024/07/10	0.1	29.40	90	29.42	29.60	-89.9	30,359	-0.30%
2024/07/09	0	0.00	0.5	29.25	29.25	-0.5	30,202	0.00%
2024/07/08	5.1	29.25	30	29.25	29.25	-24.9	30,075	-0.08%
2024/07/05	1	29.10	3	29.18	29.25	-2	29,962	-0.01%
2024/07/04	0.2	29.15	25.2	29.11	29.25	-25	30,026	-0.08%
2024/07/03	0	0.00	52.1	28.92	29.05	-52.1	29,942	-0.17%
2024/07/02	0	0.00	1	28.70	28.75	-1	29,776	0.00%
2024/07/01	2	28.58	31	28.65	28.75	-29	30,048	-0.10%
2024/06/28	0	0.00	5	28.76	28.55	-5	30,067	-0.02%
2024/06/27	2.3	28.53	6.7	28.56	28.60	-4.5	29,873	-0.01%
2024/06/26	1.5	28.65	3.2	28.73	28.80	-1.7	29,720	-0.01%
2024/06/25	2.1	29.05	55	29.05	29.10	-52.9	29,742	-0.18%
2024/06/24	12.1	28.88	30	29.00	29.00	-17.9	29,648	-0.06%
2024/06/21	0	0.00	2.8	28.96	28.90	-2.8	29,922	-0.01%
2024/06/20	6.2	28.87	3	29.00	29.00	3.2	29,718	0.01%
2024/06/19	1	28.75	62.3	29.00	28.95	-61.3	29,989	-0.20%
2024/06/18	0.2	28.70	1.1	28.86	28.85	-0.9	29,873	0.00%
2024/06/17	3	28.70	3.4	28.73	28.70	-0.4	29,953	0.00%
2024/06/14	1	28.70	5	28.70	28.75	-4	30,207	-0.01%
2024/06/13	7.1	28.86	6	28.83	28.70	1.1	30,815	0.00%
2024/06/12	1.1	28.74	17	28.79	28.75	-15.9	31,291	-0.05%
2024/06/11	2	28.77	50	28.70	28.60	-48	31,762	-0.15%
2024/06/07	2.1	28.82	47.2	28.91	28.95	-45.1	31,721	-0.14%
2024/06/06	0.5	28.70	3.2	28.74	28.85	-2.7	31,698	-0.01%
2024/06/05	0.1	28.55	2	28.65	28.60	-1.9	31,635	-0.01%
2024/06/04	1.5	28.45	0	0.00	28.35	1.5	31,708	0.00%
2024/06/03	2.1	28.58	20.7	28.61	28.60	-18.6	31,681	-0.06%
2024/05/31	0	0.00	31.6	28.65	28.60	-31.6	31,204	-0.10%
2024/05/30	15	27.81	5	27.90	27.70	10	29,475	0.03%
2024/05/29	15.1	28.00	0.2	28.10	27.90	14.9	29,317	0.05%
2024/05/28	13.1	28.48	15.5	28.42	28.40	-2.4	29,067	-0.01%
2024/05/27	3	28.23	5.1	28.21	28.65	-2.1	29,542	-0.01%
2024/05/24	22	28.26	4.5	28.26	28.30	17.5	29,801	0.06%
2024/05/23	7.6	28.36	4	28.53	28.65	3.6	29,765	0.01%
2024/05/22	11	28.69	1	28.50	28.50	10	28,969	0.03%
2024/05/21	12.5	28.84	4	29.20	28.85	8.4	28,352	0.03%
2024/05/20	3	29.10	49.5	29.31	29.40	-46.5	27,499	-0.17%
2024/05/17	0.1	28.65	68.2	28.94	29.00	-68.1	26,294	-0.26%
2024/05/16	51.1	28.10	55	28.16	28.30	-3.9	25,180	-0.02%
2024/05/15	22.1	28.17	16.3	28.16	28.00	5.8	24,945	0.02%
2024/05/14	11	27.98	0	0.00	27.90	11	25,005	0.04%
2024/05/13	1	28.25	11.3	28.31	28.30	-10.3	25,333	-0.04%
2024/05/10	0.1	28.20	29.4	28.13	28.50	-29.3	25,250	-0.12%
2024/05/09	20	28.10	7.3	28.17	27.90	12.7	25,063	0.05%
2024/05/08	20.1	28.10	0.4	28.15	28.25	19.7	24,971	0.08%
2024/05/07	1	28.00	58.5	28.00	28.20	-57.5	24,922	-0.23%
2024/05/06	10.5	28.07	34.4	27.98	28.10	-23.9	24,685	-0.10%
2024/05/03	3	27.67	15	27.72	27.60	-12	24,200	-0.05%
2024/05/02	21	27.69	3	27.60	27.45	18	24,077	0.07%
2024/04/30	10.3	27.45	24	27.61	27.40	-13.7	24,007	-0.06%
2024/04/29	15.3	27.36	15.8	27.48	27.65	-0.6	23,856	0.00%
2024/04/26	0	27.10	0.1	27.10	27.10	-0.1	23,407	0.00%
2024/04/25	11	27.10	34	27.11	27.15	-23	23,519	-0.10%
2024/04/24	1	27.10	10	27.25	27.05	-9	23,463	-0.04%
2024/04/23	0	0.00	37.6	27.23	27.20	-37.6	23,582	-0.16%
2024/04/22	2	27.00	91	27.02	27.05	-89	23,508	-0.38%
2024/04/19	7	26.45	4	26.68	26.55	3	23,286	0.01%
2024/04/18	1.4	26.53	43.2	26.97	27.00	-41.8	22,782	-0.18%
2024/04/17	4.2	26.40	15.9	26.45	26.50	-11.7	22,603	-0.05%
2024/04/16	14	26.50	2	26.73	26.30	12	22,238	0.05%
2024/04/15	0.1	27.00	2	27.10	27.05	-1.9	21,578	-0.01%
2024/04/12	4	27.06	0	0.00	27.10	4	21,487	0.02%
2024/04/11	3.2	26.97	21.2	27.15	27.25	-18	21,342	-0.08%
2024/04/10	4	27.15	0.8	27.20	27.15	3.2	21,272	0.01%
2024/04/09	1	27.15	24.4	27.24	27.30	-23.4	21,201	-0.11%
2024/04/08	0.5	27.01	31.9	27.12	27.15	-31.4	21,091	-0.15%
2024/04/03	1.4	26.97	11	27.03	26.90	-9.6	20,964	-0.05%
2024/04/02	4.4	27.25	3.9	27.25	27.30	0.5	20,732	0.00%
2024/04/01	1.3	27.34	17.4	27.27	27.35	-16.1	20,725	-0.08%
2024/03/29	0.3	27.20	12.2	27.29	27.25	-11.9	20,636	-0.06%
2024/03/28	1.1	27.15	0.3	27.20	27.15	0.7	20,438	0.00%
2024/03/27	2.4	27.20	6	27.13	27.20	-3.6	20,255	-0.02%
2024/03/26	7	27.32	12.2	27.25	27.35	-5.2	20,157	-0.03%
2024/03/25	12.4	27.10	21.8	27.00	27.05	-9.5	19,831	-0.05%
2024/03/22	1.3	27.09	58	27.05	27.10	-56.7	19,769	-0.29%
2024/03/21	0	0.00	35	26.70	26.75	-35	19,355	-0.18%
2024/03/20	20	26.53	15	26.56	26.50	5	19,372	0.03%
2024/03/19	15.1	26.57	21.3	26.45	26.55	-6.2	19,384	-0.03%
2024/03/18	25	26.46	6.4	26.68	26.50	18.6	19,138	0.10%
2024/03/15	0	0.00	7.3	26.08	26.20	-7.3	18,545	-0.04%
2024/03/14	6.7	26.08	9.2	25.99	26.05	-2.5	17,906	-0.01%
2024/03/13	0.4	25.65	13.4	25.57	25.70	-13	17,429	-0.07%
2024/03/12	3.3	25.52	5	25.56	25.65	-1.7	17,248	-0.01%
2024/03/11	4.3	25.36	6	25.33	25.50	-1.7	17,255	-0.01%
2024/03/08	102	25.33	13.1	25.30	25.30	88.9	17,111	0.52%	大買/
2024/03/06	3.3	25.35	2.2	25.35	25.40	1	16,754	0.01%
2024/03/05	4	25.35	27.4	25.32	25.30	-23.4	17,078	-0.14%
2024/03/04	1	25.35	1.1	25.35	25.35	-0.1	17,106	0.00%
2024/03/01	1	25.20	23	25.32	25.35	-22	17,143	-0.13%
2024/02/29	5.1	25.18	0.1	25.25	25.25	5	17,045	0.03%
2024/02/27	2.5	25.04	79	24.99	25.10	-76.5	16,349	-0.47%
2024/02/26	23.5	24.35	0	0.00	24.35	23.5	15,680	0.15%
2024/02/23	24.9	24.50	4	24.45	24.40	20.9	15,393	0.14%
2024/02/22	18	24.60	1.6	24.59	24.50	16.4	15,548	0.11%
2024/02/21	3	24.62	6	24.67	24.65	-3	15,462	-0.02%
2024/02/19	1	24.80	73.9	24.74	24.80	-72.9	15,942	-0.46%
2024/02/16	23.3	24.61	5	24.61	24.65	18.3	16,164	0.11%
2024/02/15	9	24.65	6.3	24.66	24.65	2.7	16,245	0.02%
2024/02/05	13.1	24.50	3	24.50	24.50	10.1	16,018	0.06%
2024/02/02	1	24.85	1	24.75	24.85	0	15,635	0.00%
2024/02/01	1	24.80	0	0.00	24.90	1	15,583	0.01%
2024/01/31	0	0.00	2.7	24.81	24.75	-2.7	15,622	-0.02%
2024/01/30	2	24.78	0	0.00	24.75	2	15,642	0.01%
2024/01/29	0	0.00	21.1	24.94	25.00	-21.1	15,754	-0.13%
2024/01/26	1.5	24.90	11	24.93	24.85	-9.5	15,870	-0.06%
2024/01/25	1.3	24.66	2	24.63	24.65	-0.7	15,891	0.00%
2024/01/24	9.7	24.60	10	24.65	24.65	-0.3	15,832	0.00%
2024/01/23	1	24.70	1.3	24.70	24.65	-0.3	15,780	0.00%
2024/01/22	5.3	24.61	1	24.60	24.55	4.3	15,738	0.03%
2024/01/19	11	24.69	0	0.00	24.70	11	15,569	0.07%
2024/01/18	1.4	24.69	0	0.00	24.55	1.4	15,506	0.01%
2024/01/17	42.1	24.64	43	24.80	24.60	-0.9	15,396	-0.01%
2024/01/16	9	25.03	1	25.10	25.00	8	15,148	0.05%
2024/01/15	1	25.40	2.6	25.40	25.40	-1.6	14,957	-0.01%
2024/01/12	2	25.35	0	0.00	25.35	2	15,170	0.01%
2024/01/11	1.6	25.44	12.5	25.41	25.40	-10.9	15,220	-0.07%
2024/01/10	5	25.45	0	0.00	25.40	5	15,145	0.03%
2024/01/09	7	25.65	0.1	25.60	25.50	6.9	15,226	0.05%
2024/01/08	1	25.80	16	25.81	25.80	-15	15,229	-0.10%
2024/01/05	0	0.00	8	25.65	25.65	-8	15,177	-0.05%
2024/01/04	0.7	25.65	22	25.70	25.70	-21.3	15,318	-0.14%
2024/01/03	2.3	25.51	0.8	25.65	25.60	1.4	15,632	0.01%
2024/01/02	5	25.80	20.9	25.80	25.90	-15.9	15,580	-0.10%
2023/12/29	10	25.80	2.5	25.75	25.80	7.5	15,639	0.05%
2023/12/28	0	0.00	33	25.77	25.80	-33	15,982	-0.21%
2023/12/27	0.2	25.65	3	25.68	25.70	-2.8	15,958	-0.02%
2023/12/26	0	0.00	1.1	25.45	25.50	-1.1	15,869	-0.01%
2023/12/25	8	25.36	2	25.30	25.35	6	15,844	0.04%
2023/12/22	11.1	25.30	2.7	25.33	25.40	8.3	15,902	0.05%
2023/12/21	23.1	25.30	0	0.00	25.40	23.1	15,928	0.15%
2023/12/20	2	25.35	6.2	25.42	25.40	-4.2	15,837	-0.03%
2023/12/19	11	25.45	3.2	25.37	25.50	7.8	15,759	0.05%
2023/12/18	1.4	25.56	1.3	25.69	25.65	0.1	15,928	0.00%
2023/12/15	1.5	25.73	2.8	25.75	25.70	-1.3	16,006	-0.01%
2023/12/14	2	25.70	17.6	25.73	25.75	-15.6	15,631	-0.10%
2023/12/13	1.1	25.45	27.2	25.41	25.45	-26.1	15,320	-0.17%
2023/12/12	6.1	25.53	0.4	25.50	25.50	5.7	15,780	0.04%
2023/12/11	0.6	25.50	0	0.00	25.60	0.6	15,935	0.00%
2023/12/08	1	25.60	2	25.60	25.60	-1	15,933	-0.01%
2023/12/06	0.1	25.53	0	0.00	25.55	0.1	16,053	0.00%
2023/12/05	0.1	25.25	0	0.00	25.45	0.1	15,903	0.00%
2023/12/04	6.1	25.20	0	0.00	25.25	6.1	15,964	0.04%
2023/12/01	4.1	25.29	1	25.20	25.25	3.1	16,050	0.02%
2023/11/30	0	0.00	0.1	25.55	25.60	-0.1	15,938	0.00%
2023/11/29	0	0.00	3.1	25.68	25.55	-3.1	15,390	-0.02%
2023/11/28	2.3	25.46	25	25.60	25.70	-22.7	15,247	-0.15%
2023/11/27	1	25.50	1.7	25.48	25.35	-0.7	15,485	0.00%
2023/11/22	5.5	25.54	6.2	25.60	25.50	-0.7	15,421	0.00%
2023/11/21	0	0.00	50.3	25.58	25.70	-50.3	15,392	-0.33%
2023/11/20	10.1	25.20	13.6	25.14	25.20	-3.5	15,160	-0.02%
2023/11/17	11.5	25.06	1	25.20	25.15	10.5	15,128	0.07%
2023/11/16	0.3	24.95	11	24.82	25.15	-10.7	15,028	-0.07%
2023/11/15	10	24.60	0	0.00	24.60	10	14,492	0.07%
2023/11/14	11	24.49	0	0.00	24.50	11	14,218	0.08%
2023/11/13	13	24.52	0	0.00	24.50	13	14,179	0.09%
2023/11/10	1	24.45	4	24.45	24.50	-3	14,489	-0.02%
2023/11/09	1.2	24.54	4	24.50	24.45	-2.8	14,577	-0.02%
2023/11/08	2.3	24.51	0	0.00	24.55	2.3	14,809	0.02%
2023/11/07	10	24.35	0	0.00	24.50	10	14,679	0.07%
2023/11/06	0.5	24.50	17.4	24.55	24.55	-16.9	14,703	-0.11%
2023/11/03	10.3	24.35	8	24.33	24.35	2.3	14,523	0.02%
2023/11/02	10	24.15	1	24.05	24.15	9	14,579	0.06%
2023/11/01	2	23.90	0	0.00	23.85	2	14,552	0.01%
2023/10/31	32	23.89	2	23.85	23.85	30	14,678	0.20%
2023/10/30	16.1	23.95	10	23.90	23.85	6.1	14,894	0.04%
2023/10/27	0.1	23.95	26	23.95	24.00	-25.9	14,857	-0.17%
2023/10/26	39	23.84	48	23.90	23.80	-9	15,070	-0.06%
2023/10/25	5	23.96	1	24.00	23.95	4	15,050	0.03%
2023/10/24	3	23.95	0	0.00	23.95	3	15,626	0.02%
2023/10/23	1	24.00	1.2	24.00	24.05	-0.2	16,228	0.00%
2023/10/20	10	23.92	0	0.00	24.00	10	16,482	0.06%
2023/10/19	12	24.29	0	0.00	24.20	12	16,384	0.07%
2023/10/18	1	24.50	0	0.00	24.50	1	16,613	0.01%
2023/10/17	0	24.60	11.2	24.65	24.70	-11.2	16,772	-0.07%
2023/10/16	3	24.60	11.4	24.65	24.70	-8.4	16,846	-0.05%
2023/10/13	1.4	24.53	0	0.00	24.65	1.4	16,874	0.01%
2023/10/12	0	0.00	10	24.75	24.75	-10	17,048	-0.06%
2023/10/11	0	24.40	17.1	24.53	24.60	-17.1	17,071	-0.10%
2023/10/06	7.1	24.09	6.1	24.15	24.20	1	16,857	0.01%
2023/10/05	2	24.05	1.6	24.00	24.00	0.4	16,946	0.00%
2023/10/04	47.7	23.85	14.5	23.81	23.80	33.2	16,918	0.20%
2023/10/03	0.6	24.11	6	24.10	24.10	-5.4	16,657	-0.03%
2023/10/02	10	24.22	0	0.00	24.15	10	16,730	0.06%
2023/09/28	11	24.24	2	24.20	24.25	9	17,234	0.05%
2023/09/27	15	24.15	0.2	24.20	24.15	14.8	17,375	0.09%
2023/09/26	4.7	24.20	0	0.00	24.15	4.7	17,441	0.03%
2023/09/25	0.2	24.25	0	0.00	24.30	0.2	17,418	0.00%
2023/09/22	2	24.15	2	24.15	24.10	0	17,676	0.00%
2023/09/21	46.1	24.07	2	24.30	24.05	44.1	17,755	0.25%
2023/09/20	8.2	24.36	1.9	24.45	24.35	6.3	17,558	0.04%
2023/09/19	3.1	24.45	0	0.00	24.45	3.1	17,476	0.02%
2023/09/18	2	24.38	6.1	24.47	24.45	-4.1	17,648	-0.02%
2023/09/15	33.4	24.46	0	0.00	24.40	33.4	17,710	0.19%
2023/09/14	0.3	24.66	5	24.52	24.80	-4.7	17,220	-0.03%
2023/09/13	1.1	24.30	0.8	24.35	24.30	0.3	17,044	0.00%
2023/09/12	8.1	24.20	2	24.10	24.25	6.1	17,281	0.04%
2023/09/11	8.1	24.14	4	24.15	24.15	4.1	17,201	0.02%
2023/09/08	17.1	24.20	2.1	24.24	24.20	15	17,161	0.09%
2023/09/07	44.4	24.25	0.1	24.30	24.20	44.3	17,201	0.26%
2023/09/06	42.3	24.37	2	24.42	24.35	40.3	17,154	0.23%
2023/09/05	24.1	24.50	4	24.64	24.50	20.1	17,051	0.12%
2023/09/04	0.9	24.64	27.2	24.58	24.60	-26.3	17,088	-0.15%
2023/09/01	1	24.64	1	24.60	24.55	0	17,206	0.00%
2023/08/31	3.6	24.65	1.1	24.47	24.45	2.5	17,334	0.01%
2023/08/30	3.7	24.85	2	24.80	24.80	1.7	17,105	0.01%
2023/08/29	1.3	24.61	8.1	24.61	24.60	-6.8	17,267	-0.04%
2023/08/28	8	24.55	2	24.55	24.50	6	17,312	0.03%
2023/08/25	6.1	24.42	1.2	24.50	24.35	4.9	17,853	0.03%
2023/08/24	12.4	24.48	0	0.00	24.40	12.4	17,935	0.07%
2023/08/23	2.1	24.60	6	24.65	24.55	-3.9	17,763	-0.02%
2023/08/22	4.2	24.76	5.2	24.70	24.65	-1	17,798	-0.01%
2023/08/21	0	0.00	102.3	24.83	24.85	-102.3	17,833	-0.57%	大賣/鉅額交易
2023/08/18	4.1	24.71	0	0.00	24.60	4.1	17,896	0.02%
2023/08/17	3.7	24.51	5	24.55	24.50	-1.3	17,943	-0.01%
2023/08/16	53.3	24.61	8	24.65	24.55	45.3	17,968	0.25%
2023/08/15	15.9	25.07	20	25.01	25.00	-4.1	18,074	-0.02%
2023/08/14	15.1	25.41	2	25.35	25.35	13.1	18,157	0.07%
2023/08/11	0.1	25.85	10	25.75	25.70	-9.9	18,303	-0.05%
2023/08/10	0.3	25.86	6	25.77	25.85	-5.7	18,654	-0.03%
2023/08/09	0.6	25.80	1.1	25.75	25.90	-0.5	18,587	0.00%
2023/08/08	3.5	25.69	0	0.00	25.60	3.5	18,629	0.02%
2023/08/07	4	25.74	1.6	25.80	25.75	2.4	18,521	0.01%
2023/08/04	1	25.60	3	25.68	25.55	-2	19,029	-0.01%
2023/08/02	17.4	25.69	11.1	25.67	25.65	6.3	19,034	0.03%
2023/08/01	2.1	25.90	12.2	25.95	25.95	-10.2	18,926	-0.05%
2023/07/31	6	26.04	6.3	25.95	25.85	-0.3	18,911	0.00%
2023/07/28	13.1	25.95	8	25.90	25.95	5.1	18,840	0.03%
2023/07/27	72	25.96	29.3	26.03	26.00	42.8	19,073	0.22%
2023/07/26	28.1	26.95	44.3	26.81	26.95	-16.1	18,746	-0.09%
2023/07/25	4	26.35	18	26.59	26.55	-14	18,198	-0.08%
2023/07/24	7	26.27	1	26.40	26.25	6	17,976	0.03%
2023/07/21	10	26.50	14.3	26.60	26.45	-4.3	17,922	-0.02%
2023/07/20	5.1	26.40	42	26.53	26.60	-36.9	17,686	-0.21%
2023/07/19	10	26.45	30	26.50	26.45	-20	17,536	-0.11%
2023/07/18	7	26.37	33.4	26.45	26.45	-26.4	17,454	-0.15%
2023/07/17	8	26.41	53	26.40	26.45	-45	17,439	-0.26%
2023/07/14	0	0.00	31.5	26.16	26.30	-31.5	17,330	-0.18%
2023/07/13	15.1	26.07	31.9	26.00	26.00	-16.8	17,212	-0.10%
2023/07/12	0	0.00	1.2	25.84	25.95	-1.2	17,202	-0.01%
2023/07/11	1	25.60	8.5	25.62	25.80	-7.5	17,178	-0.04%
2023/07/10	12.1	25.43	2	25.55	25.45	10.1	17,133	0.06%
2023/07/07	17	25.47	0.6	25.60	25.55	16.4	17,090	0.10%
2023/07/06	16	25.84	4	25.90	25.80	12	17,046	0.07%
2023/07/03	0.1	26.25	2	26.05	26.20	-1.9	17,050	-0.01%
2023/06/30	1.1	25.90	0.1	26.15	26.05	1	17,383	0.01%
2023/06/29	2.4	26.00	0	0.00	25.95	2.4	17,356	0.01%
2023/06/28	1	26.10	2	26.13	26.10	-1	17,343	-0.01%
2023/06/27	2	26.18	0	0.00	26.20	2	17,375	0.01%
2023/06/26	0.2	26.33	110.2	26.35	26.35	-110	17,445	-0.63%	大賣/鉅額交易
2023/06/21	0.4	26.30	0	0.00	26.40	0.4	17,372	0.00%
2023/06/20	6.1	26.23	0	0.00	26.30	6.1	17,509	0.03%
2023/06/19	1	26.10	0.2	26.15	26.30	0.8	17,602	0.00%
2023/06/16	13	26.20	23.8	26.38	26.20	-10.8	17,763	-0.06%
2023/06/15	1	26.10	42.1	26.18	26.25	-41.1	17,695	-0.23%
2023/06/14	1	26.25	2	26.30	26.25	-1	18,005	-0.01%
2023/06/13	0	0.00	18	26.26	26.30	-18	18,799	-0.10%
2023/06/12	4.3	26.25	1	26.35	26.20	3.3	18,972	0.02%
2023/06/09	1.1	26.55	18.7	26.55	26.50	-17.6	19,209	-0.09%
2023/06/08	2.6	26.68	2.7	26.52	26.60	-0.1	19,690	0.00%
2023/06/07	1.1	26.60	32	26.60	26.70	-30.9	20,013	-0.15%
2023/06/06	1.6	26.51	74	26.68	26.55	-72.4	20,186	-0.36%
2023/06/05	2	26.25	56.4	26.44	26.35	-54.4	20,288	-0.27%
2023/06/02	3.5	26.01	2	26.10	26.00	1.5	20,283	0.01%
2023/06/01	1	25.90	1.2	25.90	25.85	-0.2	20,341	0.00%
2023/05/31	3	25.88	1	25.90	25.90	2	20,433	0.01%
2023/05/30	1.1	25.95	14	25.87	25.90	-13	20,093	-0.06%
2023/05/29	3	25.80	5	25.85	25.80	-2	20,295	-0.01%
2023/05/26	1.5	25.88	0.4	25.87	25.75	1.1	21,019	0.01%
2023/05/25	1.3	25.89	21.1	25.85	25.80	-19.8	21,338	-0.09%
2023/05/24	2	25.98	6	25.99	26.10	-4	21,844	-0.02%
2023/05/23	5	26.10	65.6	26.10	26.10	-60.6	24,309	-0.25%
2023/05/22	1	26.25	10	26.28	26.20	-9	24,670	-0.04%
2023/05/19	38.3	26.25	65.4	26.26	26.30	-27.2	24,822	-0.11%
2023/05/18	1.8	25.93	91.6	26.00	26.00	-89.8	24,535	-0.37%
2023/05/17	1.2	25.79	84.1	25.78	25.90	-82.9	24,518	-0.34%
2023/05/16	0.2	25.60	12.2	25.51	25.70	-12	24,504	-0.05%
2023/05/15	0.1	25.30	2	25.25	25.30	-1.9	24,649	-0.01%
2023/05/12	3.8	25.29	5	25.30	25.25	-1.2	24,732	-0.01%
2023/05/11	1	25.35	35.6	25.49	25.45	-34.6	24,717	-0.14%
2023/05/10	2	25.50	68	25.49	25.50	-66	24,967	-0.26%
2023/05/09	0.1	24.95	35	25.00	25.05	-34.9	24,612	-0.14%
2023/05/08	4	25.00	4	24.96	24.95	0	24,684	0.00%
2023/05/05	3.2	24.89	2	24.90	24.95	1.2	24,564	0.00%
2023/05/04	7.1	24.85	1	24.85	24.90	6.1	24,734	0.02%
2023/05/03	33.2	24.71	14	24.69	24.80	19.2	24,849	0.08%
2023/05/02	15.1	24.61	31	24.83	24.90	-15.9	25,028	-0.06%
2023/04/28	7.7	24.90	1	24.85	24.95	6.7	25,602	0.03%
2023/04/27	4.1	24.76	1	24.80	24.80	3.1	25,915	0.01%
2023/04/26	1	24.95	0	0.00	24.95	1	26,074	0.00%
2023/04/25	0.1	24.95	3	25.00	24.95	-2.9	26,059	-0.01%
2023/04/24	3.2	24.79	3	24.80	25.00	0.2	26,186	0.00%
2023/04/21	8.8	24.83	0	0.00	24.85	8.8	26,318	0.03%
2023/04/20	6	24.88	5.1	24.90	24.90	0.9	26,408	0.00%
2023/04/19	0	0.00	5	25.10	25.05	-5	26,893	-0.02%
2023/04/18	0	0.00	20.1	25.25	25.30	-20.1	26,824	-0.07%
2023/04/17	4	25.18	15	25.10	25.25	-11	26,845	-0.04%
2023/04/14	0	0.00	19.2	25.30	25.45	-19.2	26,928	-0.07%
2023/04/13	0	0.00	1	25.25	25.30	-1	26,870	0.00%
2023/04/12	25	25.21	1	25.25	25.30	24	26,846	0.09%
2023/04/11	0	0.00	35	25.13	25.25	-35	26,870	-0.13%
2023/04/10	9	24.94	9	24.96	25.00	0	26,754	0.00%
2023/04/07	5.1	24.95	21	25.00	25.00	-15.9	26,718	-0.06%
2023/04/06	12.3	25.36	29.5	25.43	25.45	-17.2	26,524	-0.06%
2023/03/31	0	0.00	15.6	25.21	25.30	-15.6	25,953	-0.06%
2023/03/30	0.2	24.96	1	25.00	25.00	-0.8	25,577	0.00%
2023/03/29	87	24.90	11	24.87	24.90	76	25,366	0.30%
2023/03/28	21	24.80	5	24.79	24.80	16	25,574	0.06%
2023/03/27	5	24.70	2.9	24.72	24.70	2.1	25,631	0.01%
2023/03/24	0.7	24.70	2.6	24.66	24.70	-1.9	25,780	-0.01%
2023/03/23	10	24.41	9.6	24.58	24.65	0.4	25,780	0.00%
2023/03/22	51.5	24.39	8.7	24.38	24.45	42.8	25,746	0.17%
2023/03/21	33.8	23.93	10	24.02	23.95	23.8	25,969	0.09%
2023/03/20	20.3	23.66	11.4	23.74	23.75	8.8	25,940	0.03%
2023/03/17	131.8	23.76	30.5	23.78	23.70	101.2	25,820	0.39%	大買/鉅額交易
2023/03/16	206	23.64	50.5	23.62	23.55	155.5	25,737	0.60%	大買/鉅額交易
2023/03/15	134.1	24.14	22.3	24.16	24.00	111.8	25,346	0.44%	大買/鉅額交易
2023/03/14	126.4	24.12	20.1	24.16	24.05	106.3	25,227	0.42%	大買/鉅額交易
2023/03/13	97.4	24.25	4.9	24.26	24.35	92.5	24,999	0.37%
2023/03/10	157	24.66	1	24.70	24.55	156	24,830	0.63%	大買/鉅額交易
2023/03/09	141.3	24.89	5.1	24.81	24.85	136.1	24,730	0.55%	大買/鉅額交易
2023/03/08	178	24.97	2.1	25.00	25.00	175.9	25,046	0.70%	大買/鉅額交易
2023/03/07	125.7	24.97	18.2	24.95	25.00	107.4	25,186	0.43%	大買/鉅額交易
2023/03/06	122.2	24.85	14	24.76	24.85	108.2	25,275	0.43%	大買/鉅額交易
2023/03/03	5	24.68	4.6	24.72	24.65	0.4	25,394	0.00%
2023/03/02	24.1	24.72	0	0.00	24.70	24.1	25,413	0.10%
2023/03/01	10.2	24.83	0	0.00	24.80	10.2	25,464	0.04%
2023/02/24	9.1	24.93	6.4	24.90	24.95	2.7	25,274	0.01%
2023/02/23	0.3	24.95	18	24.94	24.95	-17.7	24,712	-0.07%
2023/02/22	18.7	24.72	6	24.89	24.90	12.7	24,520	0.05%
2023/02/21	902.3	24.66	724.7	24.75	24.75	177.6	24,211	0.73%	大買/大賣/鉅額交易
2023/02/20	3.3	25.93	16.1	25.87	26.00	-12.8	22,032	-0.06%
2023/02/17	3	25.45	14	25.31	25.40	-11	22,020	-0.05%
2023/02/16	11	25.06	1	25.20	25.10	10	22,302	0.05%
2023/02/15	6.1	25.06	2	25.11	25.05	4.1	22,859	0.02%
2023/02/14	2.8	25.28	6.4	25.30	25.25	-3.6	22,744	-0.02%
2023/02/13	6	24.87	27.5	25.14	25.20	-21.5	22,744	-0.09%
2023/02/10	5.2	24.70	2	24.65	24.70	3.2	22,403	0.01%
2023/02/09	10.8	24.61	13.3	24.52	24.60	-2.4	22,403	-0.01%
2023/02/08	30.5	24.47	0	0.00	24.50	30.5	22,448	0.14%
2023/02/07	9.5	24.48	0	0.00	24.40	9.5	22,204	0.04%
2023/02/06	6.5	24.57	0	0.00	24.50	6.5	22,109	0.03%
2023/02/03	15	24.67	0	0.00	24.70	15	21,991	0.07%
2023/02/02	3.1	24.65	0.4	24.80	24.65	2.7	22,066	0.01%
2023/02/01	2.2	24.65	31	24.65	24.65	-28.8	21,983	-0.13%
2023/01/31	8.7	24.62	2	24.55	24.50	6.7	22,091	0.03%
2023/01/30	2	24.48	8	24.58	24.90	-6	21,892	-0.03%
2023/01/17	5.2	24.38	6	24.26	24.15	-0.9	21,493	0.00%
2023/01/16	12	24.50	10	24.44	24.45	2	21,542	0.01%
2023/01/13	4	24.29	7	24.30	24.25	-3	21,747	-0.01%
2023/01/12	16.5	24.10	0	0.00	24.05	16.5	22,253	0.07%
2023/01/11	20	24.25	0	0.00	24.20	20	22,618	0.09%
2023/01/10	1	24.40	0	0.00	24.50	1	23,176	0.00%
2023/01/09	0.2	24.53	12.1	24.51	24.60	-12	23,482	-0.05%
2023/01/06	0	24.05	0	0.00	23.95	0	23,520	0.00%
2023/01/05	2	24.00	21	23.95	24.00	-19	24,293	-0.08%
2023/01/04	8.2	23.81	0	0.00	23.80	8.2	24,469	0.03%
2023/01/03	7.2	23.90	0	0.00	24.00	7.2	24,994	0.03%
2022/12/30	5	24.09	0.3	24.15	24.05	4.7	25,089	0.02%
2022/12/29	6	23.95	1.2	23.97	24.10	4.8	25,674	0.02%
2022/12/28	1.1	24.20	0	0.00	24.05	1.1	25,844	0.00%
2022/12/27	5	24.35	0	0.00	24.30	5	26,088	0.02%
2022/12/23	0.1	24.25	0	0.00	24.10	0.1	26,908	0.00%
2022/12/21	7	24.09	0	0.00	24.10	7	27,681	0.03%
2022/12/20	6.4	24.03	2	24.10	24.00	4.4	27,990	0.02%
2022/12/19	10	24.08	0	0.00	24.30	10	28,030	0.04%
2022/12/16	2.7	24.30	2.1	24.30	24.25	0.7	28,079	0.00%
2022/12/15	6.1	24.48	0	0.00	24.60	6.1	28,313	0.02%
2022/12/14	0	0.00	22	24.65	24.65	-22	28,358	-0.08%
2022/12/13	28	24.24	0.5	24.30	24.20	27.5	28,309	0.10%
2022/12/09	10.5	24.51	24.4	24.65	24.65	-14	28,309	-0.05%
2022/12/08	3	24.58	2	24.30	24.65	1	28,421	0.00%
2022/12/07	4	24.36	20	24.50	24.40	-16	28,384	-0.06%
2022/12/06	9.1	24.15	1	24.15	24.20	8.1	28,176	0.03%
2022/12/05	1	24.45	0	0.00	24.25	1	28,230	0.00%
2022/12/02	8.1	24.25	0.3	24.35	24.15	7.8	28,164	0.03%
2022/12/01	7.1	24.60	0	0.00	24.60	7.1	28,065	0.03%
2022/11/30	106	24.69	85.7	24.61	24.80	20.3	27,907	0.07%	大買/
2022/11/29	2	24.28	1.6	24.29	24.50	0.4	27,597	0.00%
2022/11/28	8	23.86	0	0.00	24.10	8	27,285	0.03%
2022/11/25	8	23.99	1.2	23.98	24.15	6.9	27,359	0.03%
2022/11/24	0.1	24.15	2	24.20	24.25	-2	27,342	-0.01%
2022/11/23	2.5	23.85	4.2	23.99	24.00	-1.7	27,320	-0.01%
2022/11/22	1.1	23.61	0.3	23.75	23.75	0.8	27,186	0.00%
2022/11/21	0.9	23.65	3.7	23.60	23.75	-2.8	27,053	-0.01%
2022/11/18	6.1	23.56	0	0.00	23.70	6.1	26,863	0.02%
2022/11/17	24.1	23.66	1	23.65	23.75	23.1	26,730	0.09%
2022/11/16	4.2	23.94	0	0.00	24.00	4.2	26,587	0.02%
2022/11/15	1.6	24.08	1	24.20	24.20	0.6	26,305	0.00%
2022/11/14	22.3	24.00	22	24.00	24.05	0.3	25,900	0.00%
2022/11/11	55	23.95	23.5	23.89	24.00	31.5	25,449	0.12%
2022/11/10	67.6	23.21	3	23.20	23.20	64.6	24,852	0.26%
2022/11/09	10.7	23.42	0	0.00	23.45	10.7	24,785	0.04%
2022/11/08	5.9	23.46	3	23.45	23.50	2.9	24,490	0.01%
2022/11/07	3.1	23.32	5	23.45	23.50	-1.9	24,427	-0.01%
2022/11/04	6	22.96	1	23.05	23.05	5	24,457	0.02%
2022/11/03	1.2	23.07	0	0.00	23.05	1.2	24,429	0.00%
2022/11/02	2.5	23.27	0	0.00	23.25	2.5	24,583	0.01%
2022/11/01	3.7	23.40	0	0.00	23.40	3.7	24,560	0.02%
2022/10/31	22	23.40	1	23.40	23.20	20.9	24,549	0.09%
2022/10/28	37.3	23.17	2	23.23	23.15	35.3	24,458	0.14%
2022/10/27	13	23.23	4	23.38	23.10	9	24,668	0.04%
2022/10/26	22.1	23.23	7	23.21	23.20	15.1	24,592	0.06%
2022/10/25	4	22.59	3	22.65	22.80	1	24,368	0.00%
2022/10/24	13.7	22.81	0	0.00	22.85	13.7	24,346	0.06%
2022/10/21	14	22.74	5.2	22.87	22.95	8.8	24,367	0.04%
2022/10/20	4.4	22.23	14.1	22.24	22.55	-9.7	24,420	-0.04%
2022/10/19	19.5	22.76	15	22.70	22.50	4.5	24,148	0.02%
2022/10/18	13.5	22.91	30	23.05	23.00	-16.5	24,006	-0.07%
2022/10/17	12.6	23.10	26	23.26	23.10	-13.4	23,675	-0.06%
2022/10/14	29	23.61	7	23.71	23.55	22	23,619	0.09%
2022/10/13	26.5	23.85	9.1	24.11	23.75	17.4	23,349	0.07%
2022/10/12	3.2	24.49	10	24.30	24.60	-6.8	22,797	-0.03%
2022/10/11	8.8	24.56	25.8	24.86	24.40	-16.9	22,867	-0.07%
2022/10/07	2.3	25.33	1.8	25.41	25.30	0.5	22,305	0.00%
2022/10/06	15.3	25.25	0.1	25.35	25.45	15.2	22,453	0.07%
2022/10/05	20.2	25.31	1.2	25.39	25.25	19	22,312	0.08%
2022/10/04	5.1	25.37	2.5	25.48	25.30	2.6	22,603	0.01%
2022/10/03	18	25.38	12	25.40	25.35	6	23,041	0.03%
2022/09/30	16.1	25.84	3	25.90	25.75	13.1	22,887	0.06%
2022/09/29	8.4	26.01	1	26.15	26.10	7.4	22,759	0.03%
2022/09/28	4.4	26.13	6.6	26.15	26.10	-2.2	22,658	-0.01%
2022/09/27	15.2	26.21	0	0.00	26.15	15.2	22,376	0.07%
2022/09/26	15	26.51	6.7	26.46	26.35	8.3	22,217	0.04%
2022/09/23	8.9	26.78	2	26.75	26.75	6.9	22,276	0.03%
2022/09/22	14.9	26.88	4	26.85	26.80	10.9	22,245	0.05%
2022/09/21	4.3	27.33	0	0.00	27.30	4.3	21,945	0.02%
2022/09/20	1.5	27.47	1	27.35	27.40	0.5	21,898	0.00%
2022/09/19	1.6	27.45	1.1	27.41	27.40	0.5	21,916	0.00%
2022/09/16	3.1	27.40	5	27.55	27.40	-1.9	21,998	-0.01%
2022/09/15	1	27.40	0.3	27.65	27.55	0.7	21,723	0.00%
2022/09/14	20.2	27.48	0	0.00	27.40	20.2	21,826	0.09%
2022/09/13	0.9	27.85	0	0.00	27.75	0.9	21,825	0.00%
2022/09/12	2	27.60	3.3	27.67	27.75	-1.3	21,909	-0.01%
2022/09/08	0.2	27.55	6	27.45	27.50	-5.8	22,215	-0.03%
2022/09/07	12	27.36	1	27.30	27.30	11	22,493	0.05%
2022/09/06	0.5	27.85	2.9	27.78	27.80	-2.4	22,502	-0.01%
2022/09/05	1.3	27.52	0	0.00	27.55	1.3	22,607	0.01%
2022/09/02	0.5	27.73	0	0.00	27.60	0.5	22,677	0.00%
2022/09/01	21.9	27.66	1	27.60	27.65	20.9	22,680	0.09%
2022/08/31	12.3	27.92	5.1	28.02	28.20	7.2	22,507	0.03%
2022/08/30	7.1	27.66	5	27.70	27.65	2.1	22,279	0.01%
2022/08/29	7	27.67	0.5	27.75	27.70	6.6	22,262	0.03%
2022/08/26	7	27.94	2	28.05	28.00	5	22,205	0.02%
2022/08/25	1	27.80	0	0.00	27.80	1	22,389	0.00%
2022/08/24	9	27.72	0	0.00	27.65	9	22,660	0.04%
2022/08/23	3.1	27.50	2	27.55	27.55	1	23,486	0.00%
2022/08/22	13.3	27.85	1	27.90	27.80	12.3	23,625	0.05%
2022/08/19	8	28.03	1	28.05	28.05	7	23,772	0.03%
2022/08/18	9.3	28.04	0	0.00	28.05	9.3	24,571	0.04%
2022/08/17	22	28.20	0	0.00	28.25	22	24,592	0.09%
2022/08/16	3.2	28.21	14	28.20	28.30	-10.8	24,579	-0.04%
2022/08/15	8	28.41	1.2	28.43	28.35	6.8	24,915	0.03%
2022/08/12	12	28.38	0	0.00	28.45	12	25,136	0.05%
2022/08/11	0.4	28.62	1.7	28.60	28.50	-1.2	25,489	0.00%
2022/08/10	10.7	28.21	2.1	28.23	28.15	8.6	25,919	0.03%
2022/08/09	3	27.92	2.7	28.08	28.10	0.3	26,201	0.00%
2022/08/08	4.3	27.53	0	0.00	27.60	4.3	26,293	0.02%
2022/08/05	2	27.43	13	27.47	27.55	-11	26,864	-0.04%
2022/08/04	17	27.24	0	0.00	27.30	17	27,340	0.06%
2022/08/03	9.1	27.00	1	27.05	27.20	8.1	27,583	0.03%
2022/08/02	2	27.05	5	27.40	27.35	-3	28,013	-0.01%
2022/08/01	27.1	27.29	0	0.00	27.20	27.1	28,162	0.10%
2022/07/29	44.1	27.48	1	27.25	27.50	43.1	28,435	0.15%
2022/07/28	22	27.42	3.6	27.50	27.65	18.4	28,289	0.07%
2022/07/27	8	29.20	0	0.00	29.35	8	28,025	0.03%
2022/07/26	7.1	29.16	8	29.24	29.20	-0.9	27,904	0.00%
2022/07/25	11.2	29.20	2.6	29.21	29.15	8.6	27,790	0.03%
2022/07/22	33.8	28.68	12.1	28.94	29.05	21.6	27,909	0.08%
2022/07/21	10	28.00	153.5	28.07	28.45	-143.5	27,922	-0.51%	大賣/鉅額交易
2022/07/20	113.6	28.15	71	28.18	27.85	42.6	27,933	0.15%	大買/
2022/07/19	36	27.74	2.9	27.88	27.85	33.1	27,927	0.12%
2022/07/18	10.9	27.68	3	27.75	28.00	7.9	28,027	0.03%
2022/07/15	0.2	27.23	5	27.10	27.20	-4.9	27,870	-0.02%
2022/07/14	4	27.44	18	27.48	27.40	-14	27,967	-0.05%
2022/07/13	2	27.05	6	27.03	27.10	-4	27,947	-0.01%
2022/07/12	18.1	26.53	8.3	26.68	26.50	9.9	28,125	0.04%
2022/07/11	39.5	27.18	11.5	27.16	27.05	28	27,990	0.10%
2022/07/08	17.5	28.42	3	28.60	28.30	14.5	28,352	0.05%
2022/07/07	5	28.50	0	0.00	28.60	5	28,510	0.02%
2022/07/06	2	28.70	1	28.90	28.60	1	28,719	0.00%
2022/07/05	3	29.20	0.5	29.10	29.05	2.5	29,133	0.01%
2022/07/04	2	28.98	2	29.10	28.95	0	29,590	0.00%
2022/07/01	86	29.24	1.4	29.01	29.10	84.7	30,456	0.28%
2022/06/30	3.8	29.08	3	29.25	29.00	0.8	30,507	0.00%
2022/06/28	1.1	29.65	0	0.00	29.70	1.1	30,665	0.00%
2022/06/27	0.7	29.85	0	0.00	29.70	0.7	30,904	0.00%
2022/06/24	20	29.65	3	29.67	29.65	17	31,025	0.05%
2022/06/23	0	0.00	12.1	29.30	29.40	-12.1	31,097	-0.04%
2022/06/22	5	29.00	3	28.90	28.95	2	30,976	0.01%
2022/06/21	3	29.47	22	29.45	29.50	-19	30,840	-0.06%
2022/06/20	3.2	29.05	6.4	29.28	29.00	-3.2	30,838	-0.01%
2022/06/17	18	29.01	0	0.00	29.10	18	30,830	0.06%
2022/06/16	8.3	29.59	3	29.68	29.50	5.3	30,482	0.02%
2022/06/15	5.1	29.16	0	0.00	29.15	5.1	30,603	0.02%
2022/06/14	6	29.23	3	29.15	29.45	3	30,745	0.01%
2022/06/13	9.9	28.90	0	0.00	28.90	9.9	30,810	0.03%
2022/06/10	2.1	29.13	4	29.25	29.15	-1.9	30,665	-0.01%
2022/06/09	0.2	29.19	0	0.00	29.15	0.2	30,719	0.00%
2022/06/08	50.2	29.45	1	29.45	29.50	49.2	30,664	0.16%
2022/06/06	6	29.52	0	0.00	29.60	6	31,008	0.02%
2022/06/02	5.1	29.50	5.6	29.48	29.55	-0.5	31,306	0.00%
2022/06/01	15	30.07	4	30.20	29.80	11	31,558	0.03%
2022/05/31	6	29.80	8.1	29.75	30.60	-2.1	31,353	-0.01%
2022/05/30	3.8	29.81	9.9	29.92	30.05	-6.1	30,566	-0.02%
2022/05/27	1.1	29.44	7	29.14	29.40	-5.9	30,477	-0.02%
2022/05/26	23.6	28.83	2	28.95	28.80	21.6	30,519	0.07%
2022/05/25	2	29.50	0	0.00	29.55	2	30,243	0.01%
2022/05/24	9.6	29.66	0	0.00	29.45	9.6	30,635	0.03%
2022/05/23	5	29.56	4	29.44	29.45	1	30,589	0.00%
2022/05/20	1.1	28.91	0	0.00	28.90	1.1	30,556	0.00%
2022/05/19	8.1	28.76	3.1	28.84	28.75	5	30,358	0.02%
2022/05/18	9	29.28	3.8	29.29	29.60	5.2	29,968	0.02%
2022/05/17	27.6	28.92	0	0.00	28.60	27.6	29,719	0.09%
2022/05/16	5.4	29.05	36	29.08	29.10	-30.6	29,628	-0.10%
2022/05/13	23.1	29.42	46	29.34	29.45	-22.9	29,513	-0.08%
2022/05/12	20.9	29.69	31.1	29.60	29.50	-10.2	29,045	-0.04%
2022/05/11	4.1	30.54	3	30.60	30.65	1.1	28,676	0.00%
2022/05/10	37.2	30.26	57	30.18	30.35	-19.8	28,560	-0.07%
2022/05/09	14.6	30.86	12.7	30.99	30.70	1.9	28,178	0.01%
2022/05/06	36.7	31.48	30	31.25	31.80	6.7	28,159	0.02%
2022/05/05	6.7	32.32	4	32.20	32.10	2.7	28,325	0.01%
2022/05/04	10.1	32.42	2	32.40	32.40	8.1	28,119	0.03%
2022/05/03	37	33.23	1	32.80	32.70	36	28,203	0.13%
2022/04/29	0	0.00	8.5	33.73	33.85	-8.5	27,989	-0.03%
2022/04/28	0	0.00	1	33.30	33.30	-1	27,975	0.00%
2022/04/27	9.8	32.99	3.2	33.20	33.20	6.6	27,580	0.02%
2022/04/26	7	33.14	17.8	33.12	33.45	-10.8	27,301	-0.04%
2022/04/25	4	32.36	10	32.72	32.45	-6	26,959	-0.02%
2022/04/22	3	32.42	14.1	33.00	33.00	-11.1	26,784	-0.04%
2022/04/21	1.3	32.19	1.7	32.28	32.20	-0.3	26,673	0.00%
2022/04/20	6.4	32.22	4	32.18	32.50	2.4	26,892	0.01%
2022/04/19	6.1	32.28	54	32.47	32.15	-47.9	26,908	-0.18%
2022/04/18	14.6	32.17	33	32.23	32.20	-18.4	26,963	-0.07%
2022/04/15	24.1	33.44	19	33.41	33.30	5.1	26,415	0.02%
2022/04/14	28.4	33.79	10	34.01	33.35	18.4	26,342	0.07%
2022/04/13	3.2	35.16	0	0.00	35.25	3.2	25,645	0.01%
2022/04/12	1	35.00	11.5	35.00	35.15	-10.5	25,441	-0.04%
2022/04/11	4	34.93	15	35.12	35.35	-11	25,024	-0.04%
2022/04/08	3.1	34.65	10.1	34.53	34.85	-7	24,284	-0.03%
2022/04/07	44.2	34.11	5.6	34.33	33.75	38.6	23,842	0.16%
2022/04/06	4.1	33.49	6.9	33.56	34.05	-2.8	22,977	-0.01%
2022/04/01	2.9	32.94	21.3	33.00	33.00	-18.4	22,610	-0.08%
2022/03/31	0.2	33.07	35	33.02	33.05	-34.8	22,363	-0.16%
2022/03/30	2.9	32.88	5	32.60	32.85	-2.1	22,078	-0.01%
2022/03/29	3	32.05	14	32.23	32.30	-11	21,769	-0.05%
2022/03/28	1.2	31.76	4.1	32.05	32.10	-2.8	21,517	-0.01%
2022/03/25	1	31.70	29.4	31.71	31.80	-28.3	21,349	-0.13%
2022/03/24	1.1	31.65	0.4	31.66	31.80	0.7	21,255	0.00%
2022/03/23	7.1	31.59	1	31.65	31.70	6.1	21,237	0.03%
2022/03/22	2.1	31.27	14	31.18	31.40	-11.9	20,979	-0.06%
2022/03/21	1.1	31.20	2	31.18	31.15	-0.9	20,700	0.00%
2022/03/18	39.2	31.12	4	31.23	31.05	35.2	20,610	0.17%
2022/03/17	0.1	30.90	12.2	31.15	30.90	-12.1	20,246	-0.06%
2022/03/16	8	30.42	43	30.50	30.50	-35	19,838	-0.18%
2022/03/15	22	30.00	22	30.09	30.10	0	19,599	0.00%
2022/03/14	1	30.00	0	0.00	30.05	1	19,488	0.01%
2022/03/11	1	29.90	3	29.85	29.95	-2	19,522	-0.01%
2022/03/10	3	29.65	4	29.84	29.90	-1	19,461	0.00%
2022/03/09	26.8	29.03	4.7	29.01	28.80	22.1	19,237	0.11%
2022/03/08	0.1	29.00	10.9	28.93	28.95	-10.8	19,069	-0.06%
2022/03/07	19.7	29.03	3	29.13	29.20	16.7	18,755	0.09%
2022/03/04	1.1	29.61	0	0.00	29.70	1.1	18,877	0.01%
2022/03/03	0	0.00	17	29.90	29.95	-17	18,961	-0.09%
2022/03/01	0	29.95	30.4	29.90	29.80	-30.4	18,859	-0.16%
2022/02/25	3.2	29.33	3.1	29.21	29.45	0	19,000	0.00%
2022/02/24	32.2	29.49	2	29.40	29.60	30.2	18,467	0.16%
2022/02/23	1	30.00	5.1	29.98	30.00	-4.1	18,052	-0.02%
2022/02/22	32.1	29.91	46.2	29.85	30.00	-14.1	18,132	-0.08%
2022/02/21	3.1	30.17	0	0.00	30.20	3.1	17,846	0.02%
2022/02/18	1	30.40	5	30.42	30.35	-4	17,825	-0.02%
2022/02/17	3	30.53	10	30.80	30.50	-7	17,913	-0.04%
2022/02/16	2.2	30.58	0.2	30.70	30.65	2	17,857	0.01%
2022/02/15	1	30.30	0	0.00	30.25	1	17,736	0.01%
2022/02/14	3	30.32	10.3	30.27	30.35	-7.3	18,057	-0.04%
2022/02/11	20.1	30.10	1.1	30.11	30.40	19	18,304	0.10%
2022/02/10	1.1	30.17	2	30.20	30.30	-0.9	18,248	0.00%
2022/02/09	5.1	30.16	15	30.26	30.35	-9.9	18,159	-0.05%
2022/02/08	0.2	30.07	7.6	30.07	30.10	-7.4	17,802	-0.04%
2022/02/07	5.2	29.42	5	29.81	29.95	0.2	17,460	0.00%
2022/01/26	2.8	28.95	11	28.93	29.00	-8.2	16,923	-0.05%
2022/01/25	0	0.00	2	28.60	28.85	-2	16,852	-0.01%
2022/01/24	0	0.00	3	28.40	28.85	-3	16,611	-0.02%
2022/01/21	0.1	28.80	0	0.00	28.85	0.1	16,652	0.00%
2022/01/20	0.1	28.95	11	28.94	28.95	-10.9	16,580	-0.07%
2022/01/19	1	29.05	3.8	29.06	29.00	-2.8	16,539	-0.02%
2022/01/18	3	29.17	2.6	29.30	29.20	0.4	16,580	0.00%
2022/01/17	1	29.15	6.1	29.14	29.20	-5.1	16,515	-0.03%
2022/01/14	4	29.45	7	29.32	29.50	-3	16,375	-0.02%
2022/01/13	0.2	29.50	26.8	29.61	29.90	-26.7	16,353	-0.16%
2022/01/12	0.1	29.28	4	29.35	29.40	-3.9	16,038	-0.02%
2022/01/11	4.9	29.16	9.6	29.20	29.30	-4.7	15,830	-0.03%
2022/01/10	2	28.90	5	28.87	28.95	-3	15,589	-0.02%
2022/01/07	6	28.88	2.3	28.95	28.95	3.7	15,599	0.02%
2022/01/06	4.4	28.47	8.1	28.52	28.55	-3.7	15,267	-0.02%
2022/01/05	1	28.15	1.4	28.19	28.20	-0.4	14,964	0.00%
2022/01/03	0	0.00	4	28.15	28.00	-4	15,109	-0.03%
2021/12/30	0.1	28.05	9.5	28.07	28.05	-9.4	15,184	-0.06%
2021/12/29	0	28.00	5.1	28.00	28.05	-5.1	15,235	-0.03%
2021/12/28	0	27.95	14.7	28.00	28.00	-14.7	15,216	-0.10%
2021/12/27	2.3	27.94	8	27.95	27.95	-5.7	15,232	-0.04%
2021/12/24	1	27.95	0	0.00	27.95	1	15,526	0.01%
2021/12/23	0.4	27.90	0	0.00	27.90	0.4	15,713	0.00%
2021/12/22	2	27.90	1	27.90	27.90	1	15,935	0.01%
2021/12/21	6.2	27.84	0	0.00	27.95	6.2	15,970	0.04%
2021/12/20	5.1	27.75	2.2	27.90	27.80	2.8	16,105	0.02%
2021/12/17	0.1	27.94	1.3	27.96	28.00	-1.2	16,162	-0.01%
2021/12/15	1	27.65	2	27.70	27.70	-1	16,649	-0.01%
2021/12/14	0.4	27.80	0.7	27.77	27.75	-0.3	17,018	0.00%
2021/12/13	7	27.95	1.5	27.98	27.85	5.5	17,039	0.03%
2021/12/10	0	0.00	2	27.95	27.95	-2	16,974	-0.01%
2021/12/09	0	27.95	2	28.00	28.00	-2	17,054	-0.01%
2021/12/08	0.8	27.95	9	27.99	28.00	-8.2	17,096	-0.05%
2021/12/07	0	0.00	0.1	27.90	28.00	-0.1	17,150	0.00%
2021/12/03	0	0.00	10.2	27.79	27.85	-10.2	17,375	-0.06%
2021/12/02	0	0.00	9	27.58	27.70	-9	17,391	-0.05%
2021/12/01	0	0.00	2	27.50	27.55	-2	17,536	-0.01%
2021/11/29	0.3	27.30	5	27.25	27.20	-4.7	17,555	-0.03%
2021/11/26	2	27.55	1.1	27.51	27.60	0.9	18,159	0.00%
2021/11/25	1	27.75	6.3	27.80	27.90	-5.3	19,582	-0.03%
2021/11/24	0	0.00	17.3	27.99	28.00	-17.3	20,638	-0.08%
2021/11/23	2.1	27.33	1	27.35	27.40	1.1	21,097	0.01%
2021/11/22	6	27.25	0.1	27.50	27.50	5.9	21,440	0.03%
2021/11/19	2	27.75	1	27.65	27.65	1	21,606	0.00%
2021/11/18	3	27.90	0.1	27.88	27.95	2.9	22,181	0.01%
2021/11/17	2	27.95	0.7	27.85	27.95	1.3	22,368	0.01%
2021/11/16	1.4	27.85	4.5	27.88	27.90	-3.1	22,525	-0.01%
2021/11/15	0.3	27.84	13.3	27.84	27.95	-13	22,819	-0.06%
2021/11/12	0	0.00	4.7	27.64	27.60	-4.7	22,868	-0.02%
2021/11/11	1	27.70	16	27.61	27.75	-15	23,019	-0.07%
2021/11/10	3.4	27.32	17.7	27.35	27.35	-14.4	22,766	-0.06%
2021/11/08	2	26.85	2.4	26.89	26.90	-0.4	22,524	0.00%
2021/11/05	17	26.70	7	26.75	26.80	10	22,508	0.04%
2021/11/04	1.7	26.70	6	26.75	26.70	-4.3	22,650	-0.02%
2021/11/03	0.1	26.68	0	0.00	26.70	0.1	22,821	0.00%
2021/11/02	0.2	26.70	0	0.00	26.70	0.2	22,957	0.00%
2021/11/01	1.9	26.65	0.5	26.65	26.65	1.4	23,062	0.01%
2021/10/29	12.8	26.45	3	26.48	26.55	9.8	23,108	0.04%
2021/10/28	11	26.66	0.4	26.70	26.60	10.6	22,959	0.05%
2021/10/27	0	0.00	5	26.72	26.75	-5	23,112	-0.02%
2021/10/26	0.4	26.55	3.2	26.63	26.65	-2.7	23,197	-0.01%
2021/10/25	11.5	26.40	0.5	26.40	26.35	11	23,185	0.05%
2021/10/22	0.1	26.45	0	0.00	26.45	0.1	23,368	0.00%
2021/10/21	0	0.00	15	26.38	26.50	-15	23,477	-0.06%
2021/10/20	1.4	26.26	4.3	26.25	26.30	-2.9	23,426	-0.01%
2021/10/19	1.5	26.22	2	26.20	26.25	-0.5	23,572	0.00%
2021/10/15	5.2	26.15	22	26.20	26.20	-16.8	23,849	-0.07%
2021/10/14	2	26.10	0.1	26.20	26.10	1.9	23,979	0.01%
2021/10/13	1.7	26.15	3.1	26.15	26.15	-1.4	24,116	-0.01%
2021/10/12	3.1	25.90	4.9	26.07	26.15	-1.8	24,346	-0.01%
2021/10/08	25.6	26.01	4	26.11	26.00	21.6	24,156	0.09%
2021/10/07	0.9	26.24	4.5	26.24	26.25	-3.6	24,320	-0.01%
2021/10/06	6	25.93	1.5	26.10	26.05	4.5	24,491	0.02%
2021/10/05	4.4	25.93	10	26.00	25.90	-5.6	24,529	-0.02%
2021/10/04	7	26.03	10.3	26.04	26.00	-3.3	24,580	-0.01%
2021/10/01	14	26.04	14.5	26.03	26.10	-0.5	24,614	0.00%
2021/09/30	3	26.30	1	26.25	26.30	2	24,461	0.01%
2021/09/29	54.1	26.19	1	26.25	26.35	53.1	24,349	0.22%
2021/09/28	3	26.38	0	0.00	26.40	3	24,262	0.01%
2021/09/27	2	26.35	10	26.40	26.40	-8	24,322	-0.03%
2021/09/24	25	26.37	0	0.00	26.30	25	24,287	0.10%
2021/09/23	1	26.25	9	26.13	26.25	-8	24,375	-0.03%
2021/09/22	24	25.88	36	25.83	25.90	-12	24,477	-0.05%
2021/09/17	8	26.31	2	26.35	26.25	6	24,030	0.02%
2021/09/16	4	26.31	0.3	26.45	26.35	3.7	23,797	0.02%
2021/09/15	1	26.30	0	0.00	26.30	1	23,745	0.00%
2021/09/14	0	0.00	10.2	26.35	26.35	-10.2	23,843	-0.04%
2021/09/13	2.2	26.26	3	26.30	26.30	-0.8	23,811	0.00%
2021/09/10	6.2	26.16	0.1	26.30	26.30	6.1	23,932	0.03%
2021/09/09	0	0.00	1.2	26.28	26.25	-1.2	24,207	0.00%
2021/09/08	5	26.15	1	26.20	26.25	4	24,179	0.02%
2021/09/07	2	26.18	0.2	26.25	26.25	1.8	24,088	0.01%
2021/09/06	3	26.23	2.9	26.27	26.25	0.1	23,993	0.00%
2021/09/03	45	26.21	3.3	26.32	26.30	41.7	23,818	0.17%
2021/09/02	3.5	26.03	3	26.20	26.25	0.5	23,598	0.00%
2021/09/01	103.9	26.05	3.1	26.20	26.05	100.8	23,230	0.43%	大買/
2021/08/31	21	26.15	140	26.07	26.60	-119	22,507	-0.53%	大賣/鉅額交易
2021/08/30	119.1	27.85	68.2	27.78	27.85	50.9	20,942	0.24%	大買/
2021/08/27	12.2	27.47	72.1	27.51	27.70	-59.9	19,846	-0.30%
2021/08/26	1	27.30	0	0.00	27.40	1	19,041	0.01%
2021/08/25	233	27.31	27	27.30	27.35	206	18,798	1.10%	大買/鉅額交易
2021/08/24	10.1	27.20	19.2	27.05	27.30	-9.1	18,566	-0.05%
2021/08/23	8	26.93	20	26.95	26.90	-12	17,996	-0.07%
2021/08/20	7	26.85	8	26.90	26.85	-1	17,928	-0.01%
2021/08/19	7	26.92	13.6	26.95	26.95	-6.6	18,302	-0.04%
2021/08/18	8.7	26.98	5.5	26.96	27.00	3.2	17,916	0.02%
2021/08/17	12	26.69	3.5	26.79	26.95	8.5	17,749	0.05%
2021/08/16	16	26.66	3	26.85	26.70	13	17,505	0.07%
2021/08/13	7	26.86	0	0.00	26.95	7	17,345	0.04%
2021/08/12	0	0.00	8	27.00	27.00	-8	17,308	-0.05%
2021/08/11	6	26.95	0	0.00	27.00	6	17,244	0.03%
2021/08/10	10	26.80	20.2	26.90	27.00	-10.2	17,443	-0.06%
2021/08/09	0	26.80	2	26.85	26.90	-2	18,082	-0.01%
2021/08/06	0	0.00	12.8	26.83	26.85	-12.8	18,103	-0.07%
2021/08/05	0	0.00	16.8	26.90	26.90	-16.8	18,629	-0.09%
2021/08/04	10	26.90	3	26.90	26.90	7	20,131	0.03%
2021/08/03	10	26.85	2.4	26.89	26.95	7.6	20,465	0.04%
2021/08/02	0	0.00	9	26.80	26.90	-9	20,712	-0.04%
2021/07/30	2	26.50	9	26.60	26.50	-7	20,574	-0.03%
2021/07/29	0	0.00	13	26.50	26.60	-13	20,545	-0.06%
2021/07/28	1	26.30	1	26.40	26.50	0	20,655	0.00%
2021/07/27	1.7	26.50	0	0.00	26.50	1.7	21,197	0.01%
2021/07/26	3	26.52	1	26.50	26.50	2	21,430	0.01%
2021/07/23	2.2	26.50	2.2	26.57	26.60	0	21,524	0.00%
2021/07/22	0	0.00	4	26.44	26.45	-4	21,421	-0.02%
2021/07/21	12	26.30	6	26.35	26.35	6	21,320	0.03%
2021/07/20	0	0.00	6.2	26.40	26.40	-6.2	21,381	-0.03%
2021/07/19	16	26.36	1.1	26.31	26.40	14.9	21,433	0.07%
2021/07/16	2	26.40	14	26.46	26.50	-12	21,724	-0.06%
2021/07/15	0	0.00	1	26.40	26.35	-1	21,674	0.00%
2021/07/14	7	26.25	10	26.24	26.30	-3	21,797	-0.01%
2021/07/13	2	26.25	7	26.23	26.25	-5	21,942	-0.02%
2021/07/12	5	26.30	3	26.28	26.25	2	22,083	0.01%
2021/07/09	5	26.09	2	26.10	26.20	3	22,478	0.01%
2021/07/08	7	26.15	2.2	26.20	26.20	4.8	22,743	0.02%
2021/07/07	0	0.00	1	26.10	26.15	-1	22,891	0.00%
2021/07/06	0	0.00	1.6	26.15	26.15	-1.6	23,074	-0.01%
2021/07/05	12	26.00	5.1	26.03	26.05	6.9	23,161	0.03%
2021/07/02	5	26.00	4	25.99	26.00	1	23,201	0.00%
2021/07/01	22.1	26.13	3	26.15	26.00	19.1	23,204	0.08%
2021/06/30	13.2	26.24	9	26.23	26.30	4.2	23,240	0.02%
2021/06/29	20	26.10	2.1	26.10	26.15	17.9	23,187	0.08%
2021/06/28	0	0.00	4	26.21	26.25	-4	23,308	-0.02%
2021/06/25	2	26.10	1.2	26.13	26.15	0.8	23,499	0.00%
2021/06/24	0.1	25.85	8	25.93	25.95	-7.9	23,579	-0.03%
2021/06/23	6.1	25.75	16	25.70	25.90	-9.9	23,683	-0.04%
2021/06/22	3.1	25.43	2	25.45	25.40	1.1	23,735	0.00%
2021/06/21	6.5	25.43	1	25.40	25.45	5.5	23,739	0.02%
2021/06/18	6	25.53	2.8	25.55	25.50	3.2	23,754	0.01%
2021/06/17	0.1	25.65	0	0.00	25.65	0.1	23,584	0.00%
2021/06/16	29.1	25.70	0	0.00	25.60	29.1	23,962	0.12%
2021/06/11	1	25.80	18	25.80	25.80	-17	24,103	-0.07%
2021/06/10	0.1	25.80	20.3	25.76	25.85	-20.3	24,358	-0.08%
2021/06/09	3	25.70	6	25.80	25.70	-3	24,614	-0.01%
2021/06/07	1.1	25.81	1	25.80	25.90	0.1	25,064	0.00%
2021/06/04	1	25.85	5	25.90	25.95	-4	25,575	-0.02%
2021/06/03	0.6	26.00	1	25.90	25.95	-0.4	26,131	0.00%
2021/06/02	17.8	25.99	18.4	25.90	26.00	-0.6	26,310	0.00%
2021/06/01	7	25.60	6	25.63	25.90	1	26,357	0.00%
2021/05/31	1	25.45	10	25.55	25.55	-9	26,612	-0.03%
2021/05/28	14	25.35	0	0.00	25.40	14	26,718	0.05%
2021/05/27	1.1	25.36	0.5	25.45	25.30	0.6	26,841	0.00%
2021/05/26	6	25.49	14.1	25.59	25.55	-8.1	27,010	-0.03%
2021/05/25	3	25.45	14	25.40	25.40	-11	27,379	-0.04%
2021/05/24	4	25.33	2	25.30	25.25	2	27,482	0.01%
2021/05/21	2.1	25.33	11	25.36	25.45	-8.9	27,796	-0.03%
2021/05/20	2.5	25.30	1	25.35	25.25	1.5	27,902	0.01%
2021/05/19	1.2	25.55	0	0.00	25.40	1.2	27,954	0.00%
2021/05/18	2.1	25.55	20	25.48	25.60	-17.9	28,091	-0.06%
2021/05/17	43	24.98	126	24.92	24.95	-83	28,481	-0.29%	大賣/
2021/05/14	5	25.50	19	25.59	25.55	-14	27,862	-0.05%
2021/05/13	30.7	25.37	3	25.17	25.35	27.7	27,860	0.10%
2021/05/12	61.6	25.50	89	25.32	25.40	-27.4	27,438	-0.10%
2021/05/11	18	26.49	0	0.00	26.25	18	26,033	0.07%
2021/05/10	2	26.50	19	26.77	26.80	-17	25,839	-0.07%
2021/05/07	11.5	26.60	11.2	26.65	26.65	0.3	26,540	0.00%
2021/05/06	4	26.48	2	26.53	26.60	2	26,979	0.01%
2021/05/05	6	26.10	16	26.27	26.30	-10	27,096	-0.04%
2021/05/04	40	26.30	30	26.26	26.25	10	27,266	0.04%
2021/05/03	12	26.64	86	26.65	26.60	-74	26,904	-0.28%
2021/04/29	13.5	26.84	1.3	26.86	26.95	12.2	27,035	0.05%
2021/04/28	22	26.85	0	0.00	26.95	22	27,148	0.08%
2021/04/27	1.6	26.94	8.2	26.93	27.00	-6.6	27,701	-0.02%
2021/04/26	9.5	26.93	9	26.94	27.00	0.5	27,763	0.00%
2021/04/23	17	26.64	8.2	26.68	26.80	8.8	27,879	0.03%
2021/04/22	23	26.93	14.1	26.90	26.85	8.9	27,868	0.03%
2021/04/21	3	27.00	14	27.03	27.00	-11	27,647	-0.04%
2021/04/20	30	27.15	20	27.10	27.20	10	27,540	0.04%
2021/04/19	20	27.01	12	27.18	27.25	8	27,496	0.03%
2021/04/16	12	26.83	5	26.87	26.95	7	27,294	0.03%
2021/04/15	10	26.81	19.3	26.84	26.90	-9.3	27,286	-0.03%
2021/04/14	14.1	26.30	0	0.00	26.35	14.1	26,924	0.05%
2021/04/13	10.1	26.25	65	26.25	26.25	-54.9	26,728	-0.21%
2021/04/12	3	26.12	11	26.11	26.20	-8	26,557	-0.03%
2021/04/09	10	26.20	11.5	26.19	26.15	-1.5	26,466	-0.01%
2021/04/08	4	26.11	0	0.00	26.20	4	26,487	0.02%
2021/04/07	18	26.14	0	26.15	26.15	18	26,720	0.07%
2021/04/06	3	26.10	2	26.13	26.10	1	26,731	0.00%
2021/04/01	1	26.05	0.5	26.10	26.10	0.5	26,703	0.00%
2021/03/31	4	26.06	6.6	26.11	26.10	-2.6	26,666	-0.01%
2021/03/30	8	26.11	1.1	26.11	26.20	6.9	26,416	0.03%
2021/03/29	3.2	26.18	105	26.20	26.20	-101.9	26,210	-0.39%	大賣/鉅額交易
2021/03/26	10	26.12	8.6	26.09	26.20	1.4	26,057	0.01%
2021/03/25	9	26.01	5.1	26.07	26.05	4	25,970	0.02%
2021/03/24	7	25.91	2	26.00	26.00	5	25,933	0.02%
2021/03/23	1	26.00	8.5	26.00	25.90	-7.5	26,008	-0.03%
2021/03/22	20.2	25.99	17.5	25.92	25.95	2.7	25,951	0.01%
2021/03/19	15	25.91	7	25.99	26.05	8	26,046	0.03%
2021/03/18	19	26.11	3	26.13	26.10	16	25,737	0.06%
2021/03/17	1.4	26.06	0	0.00	26.00	1.4	25,731	0.01%
2021/03/16	17	26.15	11	26.20	26.20	6	25,656	0.02%
2021/03/15	2	26.05	16	25.99	26.10	-14	25,622	-0.05%
2021/03/12	2.7	25.94	42.4	25.82	25.95	-39.7	25,843	-0.15%
2021/03/11	16.5	25.94	10.2	26.04	25.90	6.4	25,925	0.02%
2021/03/10	19.1	25.97	12	25.98	26.00	7.1	25,775	0.03%
2021/03/09	52.5	25.48	20	25.60	25.70	32.5	25,339	0.13%
2021/03/08	13.8	25.31	0	0.00	25.15	13.8	25,064	0.06%
2021/03/05	24.6	25.12	3	25.13	25.05	21.6	25,058	0.09%
2021/03/04	25	25.02	17	25.02	25.10	8	25,593	0.03%
2021/03/03	6	25.20	3.2	25.27	25.25	2.8	25,461	0.01%
2021/03/02	15	25.41	7	25.29	25.15	8	25,283	0.03%
2021/02/26	38.6	25.32	7	25.35	25.25	31.6	25,295	0.12%
2021/02/25	12	25.50	15.7	25.55	25.75	-3.7	24,685	-0.02%
2021/02/24	27	25.41	7	25.43	25.35	20	24,484	0.08%
2021/02/23	63	25.04	7.9	25.22	25.25	55.1	24,729	0.22%
2021/02/22	7	24.85	1	24.85	24.85	6	24,809	0.02%
2021/02/19	2	24.78	3.3	24.84	24.90	-1.3	25,091	-0.01%
2021/02/18	28	24.95	2	25.00	24.90	26	25,108	0.10%
2021/02/17	12	24.67	7.6	24.84	24.70	4.5	25,169	0.02%
2021/02/05	1	24.10	0.6	24.10	24.10	0.4	24,668	0.00%
2021/02/04	1	24.00	0	0.00	24.00	1	24,738	0.00%
2021/02/03	8	23.99	0	0.00	23.95	8	25,528	0.03%
2021/02/02	14	24.06	0	0.00	24.10	14	25,657	0.05%
2021/02/01	3.2	23.87	1	23.75	23.90	2.1	25,792	0.01%
2021/01/29	62	23.85	0	0.00	23.60	62	25,749	0.24%
2021/01/28	41.7	24.03	4	24.05	24.00	37.7	24,919	0.15%
2021/01/27	7	24.25	2.1	24.28	24.20	4.9	24,495	0.02%
2021/01/26	35.2	24.13	11	24.19	24.10	24.2	24,330	0.10%
2021/01/25	102.1	24.25	3	24.17	24.25	99.1	24,011	0.41%	大買/
2021/01/22	28	24.33	1.5	24.40	24.30	26.5	24,061	0.11%
2021/01/21	8.2	24.53	10	24.60	24.50	-1.9	23,998	-0.01%
2021/01/20	19	24.69	0	0.00	24.55	19	23,734	0.08%
2021/01/19	13.1	24.87	1.1	24.90	24.90	12	23,204	0.05%
2021/01/18	34.3	24.92	8	24.91	24.90	26.3	23,246	0.11%
2021/01/15	17	25.08	0	0.00	25.00	17	23,093	0.07%
2021/01/14	1.1	25.25	1	25.25	25.20	0.1	23,056	0.00%
2021/01/13	2	25.28	0	0.00	25.30	2	23,141	0.01%
2021/01/12	7.3	25.26	1	25.30	25.30	6.3	23,295	0.03%
2021/01/11	9.8	25.40	0	0.00	25.50	9.8	23,462	0.04%
2021/01/08	10	25.14	11	25.20	25.50	-1	23,573	0.00%
2021/01/07	26	25.24	2	25.20	25.20	24	23,465	0.10%
2021/01/06	2	25.10	0	0.00	25.20	2	23,392	0.01%
2021/01/05	13.3	25.23	1	25.30	25.30	12.3	23,250	0.05%
2021/01/04	63	25.32	1.5	25.38	25.35	61.5	23,389	0.26%
2020/12/31	5.9	25.43	12	25.45	25.55	-6.1	23,478	-0.03%
2020/12/30	2.2	25.45	19	25.34	25.70	-16.8	23,358	-0.07%
2020/12/29	11	24.95	23	24.97	25.00	-12	23,076	-0.05%
2020/12/28	30.4	24.94	103.7	24.91	24.95	-73.3	23,218	-0.32%	大賣/
2020/12/25	2.8	24.99	3	24.98	25.00	-0.2	23,198	0.00%
2020/12/24	4.2	25.00	0	0.00	24.95	4.2	23,221	0.02%
2020/12/23	6	24.99	0	0.00	24.95	6	23,360	0.03%
2020/12/22	6.4	25.11	0	0.00	25.00	6.4	23,614	0.03%
2020/12/21	1.1	25.15	6.1	25.19	25.30	-5	24,413	-0.02%
2020/12/18	3.5	25.25	2	25.35	25.15	1.5	24,630	0.01%
2020/12/17	1.1	25.25	2	25.20	25.30	-0.9	25,044	0.00%
2020/12/16	0	0.00	3	25.08	25.25	-3	25,276	-0.01%
2020/12/15	24	24.87	16	24.90	24.85	8	25,416	0.03%
2020/12/14	8.1	25.03	16.1	25.05	25.00	-8	25,176	-0.03%
2020/12/11	0	0.00	6.8	25.14	25.10	-6.8	25,001	-0.03%
2020/12/10	2.7	25.08	3	25.10	25.00	-0.3	24,867	0.00%
2020/12/09	0.5	25.10	1	25.00	25.10	-0.6	24,773	0.00%
2020/12/08	14.3	24.96	16	24.98	25.05	-1.8	24,550	-0.01%
2020/12/07	9	25.25	16	25.25	25.15	-7	24,111	-0.03%
2020/12/04	6	25.31	8.5	25.38	25.40	-2.5	24,198	-0.01%
2020/12/03	3	25.22	6.5	25.30	25.25	-3.5	24,136	-0.01%
2020/12/02	18	25.19	57.3	25.20	25.30	-39.3	24,269	-0.16%
2020/12/01	4	25.20	0	0.00	25.30	4	24,275	0.02%
2020/11/30	12.2	25.26	8	25.38	25.15	4.2	24,224	0.02%
2020/11/27	7	25.43	3.1	25.45	25.45	3.9	24,017	0.02%
2020/11/26	7.1	25.47	5	25.45	25.55	2.1	24,056	0.01%
2020/11/25	21	25.47	0	0.00	25.40	21	24,236	0.09%
2020/11/24	1	25.70	25.8	25.69	25.75	-24.8	24,014	-0.10%
2020/11/23	9.1	25.56	16	25.63	25.60	-6.9	23,973	-0.03%
2020/11/20	45	25.45	0	0.00	25.35	45	23,919	0.19%
2020/11/19	13	25.53	8	25.50	25.65	5	23,463	0.02%
2020/11/18	2.6	25.83	2	25.83	25.85	0.6	23,071	0.00%
2020/11/17	4	26.05	6.2	26.00	26.10	-2.2	22,736	-0.01%
2020/11/16	8.9	26.22	5.1	26.04	26.15	3.8	23,108	0.02%
2020/11/13	9	25.95	6	26.04	26.10	3	23,188	0.01%
2020/11/12	2	26.10	1	26.05	26.15	1	23,264	0.00%
2020/11/11	75	26.33	5.5	26.26	26.50	69.5	23,204	0.30%
2020/11/10	35	25.74	6	25.75	25.80	29	22,260	0.13%
2020/11/09	4.4	25.29	34.3	25.33	25.45	-29.9	21,970	-0.14%
2020/11/06	4	25.16	87.2	25.25	25.30	-83.2	21,709	-0.38%
2020/11/05	8	25.00	1.1	24.92	25.05	6.9	21,637	0.03%
2020/11/04	4.9	24.92	1	25.00	24.85	3.9	21,638	0.02%
2020/11/03	1	24.75	0	0.00	24.90	1	21,556	0.00%
2020/11/02	15	24.31	12	24.35	24.60	3	21,661	0.01%
2020/10/30	13.4	24.27	3	24.25	24.30	10.4	21,827	0.05%
2020/10/29	44.8	24.40	0	0.00	24.35	44.8	21,638	0.21%
2020/10/28	17	24.66	8	24.65	24.70	9	21,705	0.04%
2020/10/27	3	24.75	4	24.70	24.75	-1	21,812	0.00%
2020/10/26	12.9	24.91	6.2	24.90	24.95	6.7	22,009	0.03%
2020/10/23	1	24.70	1	24.70	24.75	0	22,506	0.00%
2020/10/22	7	24.57	1	24.60	24.80	6	25,008	0.02%
2020/10/21	9	24.56	0	0.00	24.50	9	26,046	0.03%
2020/10/20	18	24.57	104	24.51	24.70	-86	26,460	-0.33%	大賣/
2020/10/19	18	24.83	5	24.75	24.75	13	26,540	0.05%
2020/10/16	27	24.94	6	24.95	24.90	21	26,756	0.08%
2020/10/15	21	24.98	17.5	24.96	25.05	3.5	26,830	0.01%
2020/10/14	10.1	25.12	6	25.14	25.15	4.1	26,846	0.02%
2020/10/13	13	25.12	2	25.15	25.15	11	27,029	0.04%
2020/10/12	13	25.16	2	25.15	25.35	11	27,217	0.04%
2020/10/08	9	25.35	5.2	25.32	25.35	3.8	27,219	0.01%
2020/10/07	2.5	25.65	1	25.65	25.60	1.5	27,207	0.01%
2020/10/06	4	25.68	0.5	25.85	25.75	3.5	27,617	0.01%
2020/10/05	54	25.50	1	25.50	25.45	53	27,813	0.19%
2020/09/30	9	25.79	4	25.85	25.60	5	27,790	0.02%
2020/09/29	8	25.86	0	0.00	25.80	8	27,958	0.03%
2020/09/28	13	25.81	0.2	26.00	25.90	12.8	28,192	0.05%
2020/09/25	21.2	25.34	8	25.38	25.30	13.2	28,384	0.05%
2020/09/24	76	24.94	37.6	25.04	24.90	38.4	28,287	0.14%
2020/09/23	13.5	25.56	20.5	25.55	25.55	-7	27,546	-0.03%
2020/09/22	82.3	25.67	14	25.69	25.60	68.3	27,331	0.25%
2020/09/21	31	26.16	4.6	26.10	26.05	26.4	27,043	0.10%
2020/09/18	30	26.42	0.1	26.55	26.40	29.9	26,918	0.11%
2020/09/17	7.5	26.54	1	26.55	26.60	6.5	26,755	0.02%
2020/09/16	0	0.00	1	26.60	26.70	-1	26,831	0.00%
2020/09/15	3.8	26.58	60	26.55	26.60	-56.2	26,935	-0.21%
2020/09/14	3.2	26.58	1.7	26.70	26.60	1.5	27,256	0.01%
2020/09/11	3.4	26.60	3	26.62	26.70	0.4	27,304	0.00%
2020/09/10	2	26.60	21.5	26.63	26.70	-19.5	27,557	-0.07%
2020/09/09	8.4	26.45	12.1	26.41	26.60	-3.6	27,873	-0.01%
2020/09/08	8.4	26.56	2.2	26.61	26.60	6.1	27,947	0.02%
2020/09/07	9.3	26.57	5.1	26.70	26.70	4.2	28,718	0.01%
2020/09/04	12.1	26.68	43	26.70	26.65	-30.9	29,062	-0.11%
2020/09/03	3	26.80	7.6	26.76	26.85	-4.6	29,103	-0.02%
2020/09/02	77.3	26.87	2.1	26.93	26.90	75.2	29,261	0.26%
2020/09/01	18	27.04	2	27.05	27.20	16	29,059	0.06%
2020/08/31	7.5	27.21	2.6	27.25	27.20	4.9	29,157	0.02%
2020/08/28	3	27.18	2	27.20	27.20	1	29,474	0.00%
2020/08/27	10.6	27.22	0.4	27.30	27.20	10.2	29,939	0.03%
2020/08/26	2.1	27.33	7.3	27.35	27.35	-5.3	30,396	-0.02%
2020/08/25	7	27.42	74	27.40	27.25	-67	30,506	-0.22%
2020/08/24	12.4	27.14	1	27.15	27.05	11.4	31,756	0.04%
2020/08/21	1	27.30	10.2	27.21	27.40	-9.2	32,195	-0.03%
2020/08/20	27.1	27.13	16	27.09	27.05	11.1	32,276	0.03%
2020/08/19	31	27.86	4	27.80	27.55	27	32,031	0.08%
2020/08/18	5	27.20	8	27.20	27.50	-3	31,835	-0.01%
2020/08/17	6	27.07	14	27.05	27.10	-8	32,140	-0.02%
2020/08/14	5	26.88	49	26.86	26.95	-44	32,209	-0.14%
2020/08/13	10	26.94	3	26.95	27.00	7	32,374	0.02%
2020/08/12	8	26.84	0	0.00	26.85	8	32,598	0.02%
2020/08/11	5	26.86	5	26.90	26.85	0	32,816	0.00%
2020/08/10	11.4	26.86	1	26.90	26.85	10.4	32,858	0.03%
2020/08/07	0	0.00	3	27.00	26.90	-3	32,913	-0.01%
2020/08/06	10	26.92	7	26.97	27.00	3	33,007	0.01%
2020/08/05	30	26.90	8	26.91	26.90	22	33,092	0.07%
2020/08/04	67.2	26.94	12	26.98	27.10	55.2	33,189	0.17%
2020/08/03	11.3	26.86	32	27.00	26.80	-20.7	33,177	-0.06%
2020/07/31	1.3	27.19	28	27.11	27.10	-26.7	32,897	-0.08%
2020/07/30	129	27.20	3	27.12	27.25	126	32,868	0.38%	大買/鉅額交易
2020/07/29	31.1	27.29	24	27.33	27.20	7.1	32,705	0.02%
2020/07/28	124	26.54	43	26.65	26.95	81	32,413	0.25%	大買/
2020/07/27	109	28.97	71	28.91	28.95	38	30,383	0.13%	大買/
2020/07/24	1	29.00	12	28.97	28.95	-11	29,551	-0.04%
2020/07/23	14	29.11	23	29.10	29.10	-9	29,042	-0.03%
2020/07/22	1	29.10	0.4	29.20	29.20	0.6	28,988	0.00%
2020/07/21	3	29.25	2	29.20	29.25	1	28,612	0.00%
2020/07/20	17	29.18	6	29.20	29.25	11	28,624	0.04%
2020/07/17	11	29.20	6.3	29.14	29.15	4.7	28,770	0.02%
2020/07/16	1	29.00	0	0.00	28.95	1	29,162	0.00%
2020/07/15	6.1	28.90	3	28.85	28.85	3.1	29,174	0.01%
2020/07/14	5	28.89	5	28.87	28.80	0	29,484	0.00%
2020/07/13	8	28.61	47	28.56	28.80	-39	29,705	-0.13%
2020/07/10	11	28.27	1	28.20	28.30	10	29,897	0.03%
2020/07/09	0.1	28.40	35.2	28.46	28.30	-35.1	30,300	-0.12%
2020/07/08	0	0.00	27	28.39	28.45	-27	30,544	-0.09%
2020/07/07	13	28.29	4	28.36	28.30	9	30,728	0.03%
2020/07/06	7	28.31	36.2	28.29	28.40	-29.2	31,080	-0.09%
2020/07/03	14	28.07	1	28.10	28.10	13	31,273	0.04%
2020/07/02	7	28.09	1	28.05	28.05	6	31,621	0.02%
2020/07/01	0	0.00	6.9	27.88	28.00	-6.9	32,269	-0.02%
2020/06/30	3	27.78	1	27.80	27.80	2	32,596	0.01%
2020/06/29	21	27.76	0	0.00	27.80	21	32,870	0.06%
2020/06/24	3	27.95	0	0.00	27.95	3	33,276	0.01%
2020/06/23	4	27.81	2	27.85	27.95	2	34,143	0.01%
2020/06/22	9	27.80	23	27.80	27.80	-14	34,936	-0.04%
2020/06/19	48	27.94	3	27.92	27.80	45	36,670	0.12%
2020/06/17	2	27.98	0	0.00	28.05	2	38,448	0.01%
2020/06/16	0	0.00	18.1	27.96	28.05	-18.1	41,134	-0.04%
2020/06/15	29	27.54	41.1	27.67	27.50	-12.1	44,287	-0.03%
2020/06/12	52	27.68	37	27.42	27.65	15	46,443	0.03%
2020/06/11	37	28.30	33	28.13	28.00	4	48,087	0.01%
2020/06/10	2	28.28	3.8	28.28	28.35	-1.8	48,827	0.00%
2020/06/09	11	28.00	0	0.00	28.20	11	50,493	0.02%
2020/06/08	1	28.05	27	28.08	28.10	-26	52,153	-0.05%
2020/06/05	9	27.99	2	28.05	28.00	7	52,394	0.01%
2020/06/04	9	28.13	20	27.98	28.10	-11	52,914	-0.02%
2020/06/03	30	28.11	7	28.10	28.20	23	53,442	0.04%
2020/06/02	9	27.38	8.3	27.25	27.55	0.7	53,144	0.00%
2020/06/01	5	27.07	1	27.10	27.05	4	52,883	0.01%
2020/05/29	6	26.72	23	26.70	26.65	-17	52,809	-0.03%
2020/05/28	6.1	26.84	4	26.80	26.80	2.1	51,720	0.00%
2020/05/27	25	26.95	0.3	27.05	26.95	24.7	51,943	0.05%
2020/05/26	2.1	26.91	4	27.03	26.90	-1.9	52,311	0.00%
2020/05/25	62.1	26.81	20	26.73	26.85	42.1	52,400	0.08%
2020/05/22	42	26.82	25.1	26.76	26.75	16.9	52,542	0.03%
2020/05/21	13	27.04	2	27.10	27.00	11	52,286	0.02%
2020/05/20	18	27.03	34	26.96	27.00	-16	52,172	-0.03%
2020/05/19	30	26.93	6.3	26.98	26.90	23.7	52,337	0.05%
2020/05/18	18	26.85	0	0.00	26.80	18	52,591	0.03%
2020/05/15	4	26.91	0	0.00	26.95	4	52,388	0.01%
2020/05/14	24	26.92	51	26.80	26.90	-27	52,322	-0.05%
2020/05/13	11	27.10	7	27.06	27.15	4	52,245	0.01%
2020/05/12	27	26.90	1	26.90	26.85	26	52,304	0.05%
2020/05/11	16.5	27.08	3	27.12	27.05	13.5	52,086	0.03%
2020/05/08	24	26.81	19	26.85	26.85	5	51,777	0.01%
2020/05/07	17	26.89	1	26.90	26.80	16	51,779	0.03%
2020/05/06	45.4	26.76	3	26.80	26.85	42.4	51,838	0.08%
2020/05/05	6	26.92	1	27.05	26.85	5	51,890	0.01%
2020/05/04	88	26.80	105	26.90	26.80	-17	52,065	-0.03%	大賣/
2020/04/30	33	27.22	17	27.28	27.30	16	51,954	0.03%
2020/04/29	2	26.65	51	26.78	26.75	-49	51,951	-0.09%
2020/04/28	1	26.25	1	26.35	26.40	0	52,197	0.00%
2020/04/27	6	26.12	12	26.11	26.20	-6	53,523	-0.01%
2020/04/24	29	25.56	0	0.00	25.70	29	53,499	0.05%
2020/04/23	73	25.50	2	25.55	25.50	71	53,577	0.13%
2020/04/22	59	25.41	1	25.10	25.35	58	53,322	0.11%
2020/04/21	46.3	25.70	23.2	25.59	25.60	23.2	53,060	0.04%
2020/04/20	107	26.14	2	26.10	26.20	105	52,741	0.20%	大買/鉅額交易
2020/04/17	26.4	26.48	20	26.25	26.30	6.4	52,728	0.01%
2020/04/16	9	26.37	2	26.35	26.40	7	52,423	0.01%
2020/04/15	26	26.53	9.8	26.54	26.65	16.2	52,003	0.03%
2020/04/14	9	26.02	12	25.90	26.05	-3	51,453	-0.01%
2020/04/13	12	25.55	30	25.80	25.50	-18	50,789	-0.04%
2020/04/10	12	25.72	10.2	25.80	25.85	1.8	50,395	0.00%
2020/04/09	33	25.41	14	25.42	25.50	19	50,027	0.04%
2020/04/08	21.2	24.80	9	24.75	25.00	12.2	49,387	0.02%
2020/04/07	40	24.54	10	24.43	24.60	30	48,829	0.06%
2020/04/06	16	24.10	18	24.13	24.25	-2	48,303	0.00%
2020/04/01	8	24.27	1	24.30	24.25	7	47,488	0.01%
2020/03/31	17	24.34	2	24.60	24.25	15	47,045	0.03%
2020/03/30	54.2	23.85	6.2	24.05	24.10	48.1	46,440	0.10%
2020/03/27	28	24.55	30.2	24.46	24.20	-2.2	45,793	0.00%
2020/03/26	31	23.86	38	24.05	24.10	-7	44,854	-0.02%
2020/03/25	93	24.21	89	24.18	24.20	4	44,137	0.01%
2020/03/24	64.4	22.79	44	22.88	22.55	20.4	42,342	0.05%
2020/03/23	46.2	21.11	21	21.31	21.20	25.2	41,251	0.06%
2020/03/20	113	21.41	53.5	21.29	22.00	59.5	40,385	0.15%	大買/
2020/03/19	180.2	20.14	132.8	20.36	20.00	47.3	37,521	0.13%	大買/大賣/
2020/03/18	146.3	22.74	102.3	22.76	22.20	44	34,172	0.13%	大買/大賣/
2020/03/17	95.3	23.94	77.1	23.89	23.55	18.1	31,722	0.06%
2020/03/16	88.2	25.63	53	25.57	25.20	35.2	29,142	0.12%
2020/03/13	77.2	25.56	51	25.38	26.50	26.2	27,814	0.09%
2020/03/12	58.2	27.13	45.4	27.00	27.05	12.8	25,814	0.05%
2020/03/11	27	27.93	1	27.80	27.80	26	23,779	0.11%
2020/03/10	24.1	27.89	70	27.73	28.00	-45.9	23,290	-0.20%
2020/03/09	75.1	28.39	23	28.27	28.15	52.1	22,550	0.23%
2020/03/06	14	29.05	5	29.14	29.10	9	21,517	0.04%
2020/03/05	1.1	29.36	2	29.20	29.50	-1	21,338	0.00%
2020/03/04	3	28.73	14	28.81	29.00	-11	21,176	-0.05%
2020/03/03	19	28.96	1	28.95	28.80	18	20,984	0.09%
2020/03/02	36.2	28.68	3	28.70	28.65	33.2	20,932	0.16%
2020/02/27	11	29.06	5	29.06	29.05	6	20,703	0.03%
2020/02/26	18	29.32	10	29.38	29.30	8	20,238	0.04%
2020/02/25	16	29.27	33.4	29.24	29.55	-17.4	19,898	-0.09%
2020/02/24	12	29.56	8	29.70	29.50	4	19,823	0.02%
2020/02/21	8	29.92	16	29.92	29.85	-8	19,619	-0.04%
2020/02/20	17	30.08	55.3	30.18	30.00	-38.3	19,522	-0.20%
2020/02/19	21	29.73	13	29.60	29.85	8	19,144	0.04%
2020/02/18	5	29.01	2	29.05	29.10	3	18,671	0.02%
2020/02/17	12	28.83	11	28.85	29.00	1	18,647	0.01%
2020/02/14	21	28.91	1	28.90	28.90	20	18,642	0.11%
2020/02/13	4	28.96	0	0.00	29.00	4	18,620	0.02%
2020/02/12	1	28.80	2	28.85	28.75	-1	18,683	-0.01%
2020/02/11	4.2	28.73	0	0.00	28.75	4.2	18,687	0.02%
2020/02/10	14.5	28.59	0	0.00	28.70	14.5	18,861	0.08%
2020/02/07	40.3	28.80	0	0.00	28.70	40.3	18,737	0.22%
2020/02/06	7	29.02	28.7	29.05	29.10	-21.7	18,665	-0.12%
2020/02/05	13	28.72	1	28.70	28.85	12	18,499	0.06%
2020/02/04	3	28.47	7	28.58	28.65	-4	18,357	-0.02%
2020/02/03	21.6	27.75	9	27.57	28.05	12.6	18,545	0.07%
2020/01/31	47	28.32	0	0.00	28.10	47	18,420	0.26%
2020/01/30	38.2	28.42	4	28.30	28.10	34.2	17,785	0.19%
2020/01/20	6.1	29.27	20	29.20	29.30	-13.9	16,237	-0.09%
2020/01/17	25.1	28.85	0	0.00	29.00	25.1	15,991	0.16%
2020/01/16	1.1	28.75	23	28.75	28.85	-22	15,868	-0.14%
2020/01/15	26	28.65	0	0.00	28.60	26	15,794	0.16%
2020/01/14	4.1	28.76	25.1	28.71	28.65	-21	15,721	-0.13%
2020/01/13	20.1	28.50	19.2	28.43	28.55	0.9	15,440	0.01%
2020/01/10	3.3	28.15	5	28.14	28.10	-1.7	15,239	-0.01%
2020/01/09	3	27.90	21	27.90	27.90	-18	15,069	-0.12%
2020/01/08	4	27.73	1	27.75	27.70	3	15,230	0.02%
2020/01/07	2	27.68	0	0.00	27.80	2	15,216	0.01%
2020/01/06	3.5	27.81	0	0.00	27.80	3.5	15,294	0.02%
2020/01/03	6	27.93	0	0.00	28.00	6	15,410	0.04%
2020/01/02	1	27.85	0	0.00	27.95	1	15,482	0.01%
2019/12/31	2	27.93	2.8	27.91	27.90	-0.8	15,445	-0.01%
2019/12/30	3	27.93	0	0.00	28.00	3	15,516	0.02%
2019/12/27	0	0.00	3	27.95	27.95	-3	15,529	-0.02%
2019/12/26	0.1	27.90	0	0.00	27.85	0.1	15,592	0.00%
2019/12/25	0	0.00	32.7	27.95	27.90	-32.7	15,758	-0.21%
2019/12/24	1	27.85	1	27.90	27.90	0	15,911	0.00%
2019/12/23	10	27.75	0	0.00	27.90	10	15,950	0.06%
2019/12/20	2	27.73	4	27.80	27.75	-2	15,979	-0.01%
2019/12/19	4.3	27.72	0	0.00	27.75	4.3	15,914	0.03%
2019/12/18	7.1	27.73	2	27.75	27.85	5.1	15,907	0.03%
2019/12/17	7	27.60	0	0.00	27.75	7	16,078	0.04%
2019/12/16	3.1	27.68	2.2	27.65	27.60	0.9	16,049	0.01%
2019/12/13	0	0.00	3	27.50	27.55	-3	16,073	-0.02%
2019/12/12	4	27.45	1	27.35	27.40	3	16,057	0.02%
2019/12/11	2	27.30	0	0.00	27.30	2	16,098	0.01%
2019/12/10	2	27.20	0.1	27.35	27.30	1.9	16,264	0.01%
2019/12/09	0.1	27.35	0	0.00	27.25	0.1	16,537	0.00%
2019/12/06	1.1	27.15	0	0.00	27.15	1.1	17,030	0.01%
2019/12/05	2	27.20	0	0.00	27.15	2	17,289	0.01%
2019/12/04	13	27.15	1	27.10	27.25	12	17,203	0.07%
2019/12/03	7	27.31	1	27.40	27.35	6	17,190	0.03%
2019/12/02	7	27.09	0	0.00	27.25	7	17,201	0.04%
2019/11/29	2	27.08	24	27.08	27.05	-22	17,281	-0.13%
2019/11/28	1	27.25	0	0.00	27.15	1	17,242	0.01%
2019/11/27	1.1	27.21	0	0.00	27.30	1.1	17,356	0.01%
2019/11/26	1.1	27.35	2	27.35	27.20	-0.9	17,278	-0.01%
2019/11/25	3	27.23	0	0.00	27.15	3	16,797	0.02%
2019/11/22	1	27.25	0	0.00	27.30	1	16,888	0.01%
2019/11/21	8	27.24	3	27.27	27.35	5	16,943	0.03%
2019/11/20	9	27.47	0	0.00	27.55	9	16,831	0.05%
2019/11/19	1	27.65	1	27.55	27.65	0	16,890	0.00%
2019/11/18	4	27.39	5	27.50	27.50	-1	16,975	-0.01%
2019/11/15	1	27.30	15.1	27.31	27.25	-14.1	17,072	-0.08%
2019/11/14	3	27.08	2	27.10	27.05	1	17,235	0.01%
2019/11/13	3	27.18	0	0.00	27.15	3	17,353	0.02%
2019/11/12	2	27.28	20	27.30	27.25	-18	17,339	-0.10%
2019/11/11	22	27.32	16	27.28	27.30	6	17,327	0.03%
2019/11/08	1	27.70	13.5	27.65	27.60	-12.5	17,195	-0.07%
2019/11/07	47	27.67	27	27.62	27.60	20	17,273	0.12%
2019/11/06	25.1	27.89	10	27.95	27.95	15.1	17,197	0.09%
2019/11/05	3.1	27.75	42.9	27.80	27.90	-39.8	17,289	-0.23%
2019/11/04	2.7	27.61	0.2	27.70	27.75	2.5	17,563	0.01%
2019/11/01	2.5	27.36	2	27.33	27.50	0.5	17,925	0.00%
2019/10/31	9.2	27.70	26	27.74	27.55	-16.8	18,214	-0.09%
2019/10/30	6	27.35	5	27.42	27.40	1	18,214	0.01%
2019/10/29	10	26.87	0	0.00	26.90	10	18,010	0.06%
2019/10/28	0	0.00	5	26.75	26.80	-5	18,203	-0.03%
2019/10/24	4	26.56	16	26.55	26.70	-12	19,125	-0.06%
2019/10/23	7	26.43	0	0.00	26.35	7	20,671	0.03%
2019/10/22	2	26.30	0.1	26.55	26.55	1.9	21,359	0.01%
2019/10/21	8	26.30	2	26.25	26.30	6	21,715	0.03%
2019/10/18	12	26.30	0	0.00	26.40	12	22,047	0.05%
2019/10/17	62	26.40	2	26.40	26.35	60	22,112	0.27%
2019/10/16	4	26.40	2.3	26.52	26.40	1.7	22,101	0.01%
2019/10/15	8.5	26.22	4.1	26.30	26.40	4.4	22,027	0.02%
2019/10/14	3	26.27	20	26.40	26.30	-17	22,065	-0.08%
2019/10/09	11	26.23	2	26.25	26.25	9	22,129	0.04%
2019/10/07	3	26.25	6	26.25	26.25	-3	22,494	-0.01%
2019/10/04	3	26.20	0	0.00	26.15	3	22,638	0.01%
2019/10/03	2.7	26.28	0	0.00	26.20	2.7	22,613	0.01%
2019/10/02	2	26.35	0	0.00	26.40	2	22,580	0.01%
2019/10/01	1	26.35	0.3	26.55	26.50	0.7	22,573	0.00%
2019/09/27	1	26.30	2.1	26.30	26.25	-1.1	22,506	0.00%
2019/09/26	16	26.47	33.1	26.55	26.40	-17.1	22,495	-0.08%
2019/09/25	5	26.58	0	0.00	26.55	5	22,583	0.02%
2019/09/24	20	26.75	15.4	26.57	26.75	4.6	22,930	0.02%
2019/09/23	15	26.62	0	0.00	26.60	15	23,043	0.07%
2019/09/20	1	26.55	1	26.50	26.80	0	23,223	0.00%
2019/09/19	8	26.46	1	26.60	26.60	7	22,928	0.03%
2019/09/18	14	26.46	14	26.51	26.60	0	22,929	0.00%
2019/09/17	2	26.15	0	0.00	26.35	2	22,955	0.01%
2019/09/16	32	26.35	0	0.00	26.35	32	23,115	0.14%
2019/09/12	9	26.56	10	26.45	26.40	-1	23,217	0.00%
2019/09/11	16	26.47	2	26.58	26.55	14	23,404	0.06%
2019/09/10	13.2	26.36	20	26.44	26.50	-6.8	23,314	-0.03%
2019/09/09	4	25.90	3	25.93	25.95	1	23,108	0.00%
2019/09/06	9.3	25.45	5.4	25.46	25.50	3.9	23,148	0.02%
2019/09/05	3	25.33	12.8	25.36	25.35	-9.8	23,710	-0.04%
2019/09/04	3	25.33	0.4	25.50	25.30	2.6	25,069	0.01%
2019/09/03	6	25.54	2	25.73	25.50	4	26,001	0.02%
2019/09/02	1	25.20	0	0.00	25.40	1	26,062	0.00%
2019/08/30	1.1	25.11	0	0.00	25.25	1.1	26,219	0.00%
2019/08/29	3	24.87	1.3	24.93	24.95	1.7	26,212	0.01%
2019/08/28	9.9	24.96	0	0.00	24.95	9.9	26,278	0.04%
2019/08/27	0	0.00	0.7	25.00	24.90	-0.7	26,610	0.00%
2019/08/26	3	24.77	16	24.76	24.75	-13	26,731	-0.05%
2019/08/23	5	24.97	0	0.00	24.95	5	27,028	0.02%
2019/08/22	3	24.92	0	0.00	24.85	3	27,080	0.01%
2019/08/21	4	25.05	0	0.00	25.00	4	27,472	0.01%
2019/08/20	9	25.34	0	0.00	25.25	9	27,503	0.03%
2019/08/19	0	0.00	6	25.43	25.40	-6	27,585	-0.02%
2019/08/16	3	25.08	3	24.95	25.10	0	27,509	0.00%
2019/08/15	4	24.89	7	24.89	24.95	-3	27,574	-0.01%
2019/08/14	4	25.15	14	25.30	25.05	-10	28,148	-0.04%
2019/08/13	28	25.02	2	25.00	24.95	26	28,151	0.09%
2019/08/12	12	25.23	10	25.28	25.15	2	28,133	0.01%
2019/08/08	0	0.00	1	25.15	25.25	-1	28,093	0.00%
2019/08/07	9	24.93	0	0.00	24.95	9	28,051	0.03%
2019/08/06	16.1	24.76	8	24.78	25.00	8.1	28,144	0.03%
2019/08/05	2	24.95	59	25.03	25.00	-57	27,843	-0.20%
2019/08/02	7	25.26	1.2	25.23	25.25	5.8	27,540	0.02%
2019/08/01	34	25.61	0	0.00	25.60	34	27,284	0.12%
2019/07/31	3	25.83	4.5	25.86	26.00	-1.5	26,895	-0.01%
2019/07/30	15	25.73	15	25.70	25.65	0	26,736	0.00%
2019/07/29	21	25.86	15	25.82	25.85	6	26,960	0.02%
2019/07/26	21	26.11	14	26.18	26.15	7	26,721	0.03%
2019/07/25	64	26.40	39	26.44	26.30	25	26,367	0.09%
2019/07/24	24	28.24	15	28.15	28.10	9	24,865	0.04%
2019/07/23	20	28.00	4.4	28.03	28.10	15.6	24,492	0.06%
2019/07/22	25	27.77	453	27.75	27.95	-428	24,260	-1.76%	大賣/鉅額交易
2019/07/19	2	27.35	7	27.44	27.50	-5	23,851	-0.02%
2019/07/17	2	27.23	1	27.25	27.15	1	23,844	0.00%
2019/07/16	1	27.45	0	0.00	27.35	1	23,729	0.00%
2019/07/15	3	27.38	6	27.37	27.50	-3	23,605	-0.01%
2019/07/12	0	0.00	199.2	27.30	27.35	-199.2	23,437	-0.85%	大賣/鉅額交易
2019/07/11	61	27.02	264	26.98	27.20	-203	23,233	-0.87%	大賣/鉅額交易
2019/07/10	16	26.45	1,501	26.47	26.50	-1,485	22,762	-6.52%	大賣/鉅額交易
2019/07/09	7	26.35	1	26.35	26.20	6	22,823	0.03%
2019/07/08	31	26.32	10	26.50	26.35	21	23,065	0.09%
2019/07/05	2	26.48	201	26.47	26.45	-199	23,175	-0.86%	大賣/鉅額交易
2019/07/04	3	26.37	102	26.40	26.40	-99	23,236	-0.43%	大賣/
2019/07/03	2	25.85	4	25.96	26.10	-2	23,491	-0.01%
2019/07/02	0	0.00	2	25.90	25.90	-2	23,672	-0.01%
2019/07/01	31	25.93	1	26.00	26.00	30	23,789	0.13%
2019/06/28	19	26.11	2	26.05	26.00	17	23,488	0.07%
2019/06/27	1	26.25	1	26.30	26.35	0	23,380	0.00%
2019/06/26	1	26.30	321	26.35	26.30	-320	23,307	-1.37%	大賣/鉅額交易
2019/06/25	2	26.38	300	26.50	26.45	-298	23,461	-1.27%	大賣/鉅額交易
2019/06/24	205	26.30	4,000	26.35	26.50	-3,795	23,674	-16.03%	大買/大賣/鉅額交易
2019/06/21	3	26.23	1,409	26.21	26.25	-1,406	23,732	-5.92%	大賣/鉅額交易
2019/06/20	100	26.50	886	26.34	26.30	-786	23,667	-3.32%	大賣/鉅額交易
2019/06/19	8	26.20	1	26.35	26.35	7	23,701	0.03%
2019/06/18	0.2	26.00	2	25.90	25.95	-1.8	23,540	-0.01%
2019/06/17	6	26.25	0	0.00	25.90	6	23,709	0.03%
2019/06/14	15	25.88	3	25.85	25.90	12	23,776	0.05%
2019/06/13	904	25.57	2	25.75	25.55	902	24,075	3.75%	大買/鉅額交易
2019/06/12	5,592	25.69	38	25.44	25.80	5,554	23,782	23.35%	大買/鉅額交易
2019/06/11	2,664	26.55	12	26.54	26.55	2,652	22,365	11.86%	大買/鉅額交易
2019/06/06	1	27.45	2.1	27.30	27.40	-1.1	21,216	-0.01%
2019/06/05	5	27.34	19.4	27.37	27.25	-14.4	21,017	-0.07%
2019/06/04	0	0.00	60.1	27.15	27.40	-60.1	20,989	-0.29%
2019/06/03	5	27.00	5	27.25	27.20	0	21,008	0.00%
2019/05/31	23	27.54	52.2	27.45	27.40	-29.2	20,625	-0.14%
2019/05/30	37	26.91	20	27.02	27.20	17	20,292	0.08%
2019/05/29	90	26.56	1	26.60	26.60	89	20,092	0.44%
2019/05/28	22	26.55	44.1	26.51	26.65	-22.1	20,048	-0.11%
2019/05/27	31	26.30	9.1	26.36	26.35	21.9	19,647	0.11%
2019/05/24	2	26.10	1	26.00	26.10	1	19,623	0.01%
2019/05/23	31	25.88	1	25.85	25.95	30	19,414	0.15%
2019/05/22	3	25.90	1	25.95	26.05	2	19,294	0.01%
2019/05/21	21	25.80	32.1	26.21	26.20	-11.1	19,193	-0.06%
2019/05/20	6	25.30	0	0.00	25.50	6	18,601	0.03%
2019/05/17	0	0.00	5	25.15	25.15	-5	18,585	-0.03%
2019/05/16	4	25.18	10	25.25	25.10	-6	18,606	-0.03%
2019/05/15	3	25.20	0	0.00	25.15	3	18,588	0.02%
2019/05/14	0	0.00	20	25.00	25.00	-20	18,916	-0.11%
2019/05/10	4.1	25.06	0	0.00	25.00	4.1	18,849	0.02%
2019/05/09	0	0.00	1.8	25.08	25.00	-1.8	18,933	-0.01%
2019/05/08	2	25.05	3	25.07	25.10	-1	18,851	-0.01%
2019/05/07	1	25.10	0	0.00	25.15	1	18,793	0.01%
2019/05/06	11.1	24.92	107	24.95	25.00	-95.9	18,814	-0.51%	大賣/
2019/05/03	2	25.28	2	25.25	25.30	0	18,468	0.00%
2019/05/02	9	25.51	0	0.00	25.50	9	18,253	0.05%
2019/04/30	0	0.00	0	25.35	25.35	0	18,221	0.00%
2019/04/29	21.1	25.41	9	25.26	25.40	12.1	18,211	0.07%
2019/04/26	4	24.73	27	24.74	24.75	-23	17,998	-0.13%
2019/04/25	0	0.00	16	24.20	24.25	-16	17,956	-0.09%
2019/04/24	15	24.35	1	24.25	24.25	14	17,982	0.08%
2019/04/23	0	0.00	18	24.23	24.25	-18	17,987	-0.10%
2019/04/22	0	0.00	3	24.20	24.20	-3	17,908	-0.02%
2019/04/19	2	24.05	0	0.00	24.10	2	18,069	0.01%
2019/04/18	5	23.95	18	23.90	24.00	-13	18,171	-0.07%
2019/04/17	0	0.00	2	24.00	23.95	-2	18,505	-0.01%
2019/04/16	16	23.94	0	0.00	23.90	16	18,657	0.09%
2019/04/15	1	23.85	1	23.90	24.00	0	18,807	0.00%
2019/04/11	8	23.86	6	23.87	23.90	2	18,397	0.01%
2019/04/10	5	23.94	0	0.00	24.00	5	18,284	0.03%
2019/04/09	1	23.90	6	23.97	24.00	-5	18,336	-0.03%
2019/04/08	3.1	24.02	0	0.00	23.95	3.1	18,029	0.02%
2019/04/03	1	23.90	4	23.90	24.00	-3	17,704	-0.02%
2019/04/02	2	23.90	1.3	23.96	24.00	0.7	17,400	0.00%
2019/04/01	0	0.00	1	23.90	23.85	-1	17,289	-0.01%
2019/03/29	0	0.00	2	23.55	23.75	-2	17,047	-0.01%
2019/03/28	1	23.40	0	0.00	23.60	1	16,965	0.01%
2019/03/27	1	23.50	1	23.45	23.45	0	16,785	0.00%
2019/03/26	2	23.50	0	0.00	23.55	2	16,543	0.01%
2019/03/25	2	23.40	2	23.48	23.45	0	16,759	0.00%
2019/03/22	11	23.42	17.1	23.51	23.60	-6.1	16,503	-0.04%
2019/03/21	7.1	23.23	2.1	23.25	23.35	5	16,257	0.03%
2019/03/20	2	23.30	0	0.00	23.30	2	16,136	0.01%
2019/03/19	24	23.23	344	23.21	23.30	-320	15,773	-2.03%	大賣/鉅額交易
2019/03/18	13	23.10	3	23.12	23.10	10	15,502	0.06%
2019/03/15	1	22.50	0	0.00	22.50	1	14,950	0.01%
2019/03/13	0	0.00	2	22.35	22.40	-2	15,168	-0.01%
2019/03/12	12	22.35	0	0.00	22.40	12	15,255	0.08%
2019/03/11	4.1	22.12	0	0.00	22.10	4.1	15,236	0.03%
2019/03/08	6	22.18	0	0.00	22.10	6	15,446	0.04%
2019/03/07	2	22.30	1	22.30	22.20	1	15,604	0.01%
2019/03/05	1	22.15	5	22.20	22.15	-4	15,649	-0.03%
2019/03/04	1.2	21.95	0	0.00	22.15	1.2	15,772	0.01%
2019/02/27	1	22.00	0.2	22.10	22.10	0.8	15,696	0.01%
2019/02/26	2	22.00	23	22.00	22.00	-21	15,641	-0.13%
2019/02/25	1	21.90	5	21.90	22.00	-4	15,615	-0.03%
2019/02/22	0	0.00	1	21.80	21.85	-1	15,616	-0.01%
2019/02/21	35	21.75	1	21.80	21.80	34	15,713	0.22%
2019/02/20	32	21.67	0	0.00	21.80	32	15,837	0.20%
2019/02/19	0.1	21.70	8	21.60	21.60	-7.9	15,772	-0.05%
2019/02/18	3	21.63	1	21.75	21.70	2	15,793	0.01%
2019/02/15	9	21.63	0	0.00	21.55	9	15,757	0.06%
2019/02/14	0	0.00	1	21.85	21.80	-1	15,741	-0.01%
2019/02/13	2	21.90	28	21.95	21.90	-26	15,671	-0.17%
2019/02/12	7	21.60	2	21.63	21.60	5	15,307	0.03%
2019/02/11	1	21.50	0	0.00	21.45	1	15,363	0.01%
2019/01/30	7.4	21.32	1	21.35	21.35	6.4	15,373	0.04%
2019/01/29	1	21.25	0	0.00	21.25	1	15,262	0.01%
2019/01/28	1	21.15	5	21.15	21.30	-4	15,260	-0.03%
2019/01/25	5	21.20	7.4	21.20	21.20	-2.4	15,427	-0.02%
2019/01/24	7	21.08	0	0.00	21.15	7	15,386	0.05%
2019/01/22	0	0.00	1	21.35	21.35	-1	15,855	-0.01%
2019/01/21	5	21.30	1	21.35	21.40	4	16,139	0.02%
2019/01/18	0	0.00	6	21.08	21.20	-6	16,342	-0.04%
2019/01/17	5	20.89	1	20.95	20.95	4	16,698	0.02%
2019/01/16	4	20.99	2	21.05	21.00	2	17,012	0.01%
2019/01/15	0.3	21.10	3	21.10	21.10	-2.7	17,393	-0.02%
2019/01/11	0.1	21.00	1	20.95	21.00	-0.9	17,687	0.00%
2019/01/10	2	20.68	0	0.00	20.90	2	17,599	0.01%
2019/01/09	0	0.00	7	20.66	20.70	-7	17,810	-0.04%
2019/01/08	6	20.28	1	20.30	20.30	5	17,839	0.03%
2019/01/07	0	0.00	7	20.33	20.30	-7	18,123	-0.04%
2019/01/04	1	20.15	2	20.10	20.20	-1	18,456	-0.01%
2019/01/03	4	20.15	0	0.00	20.10	4	19,529	0.02%
2019/01/02	8.2	20.10	0	0.00	20.10	8.2	19,757	0.04%
2018/12/28	9	20.10	0	0.00	20.10	9	19,901	0.05%
2018/12/26	5	20.00	0	0.00	20.00	5	20,202	0.02%
2018/12/25	4	20.03	0	0.00	20.05	4	20,285	0.02%
2018/12/22	1	20.00	5	20.05	20.05	-4	20,407	-0.02%
2018/12/21	1	20.05	0.1	20.10	20.00	0.9	20,553	0.00%
2018/12/19	5	20.09	0	0.00	20.20	5	20,630	0.02%
2018/12/18	8	20.06	0	0.00	20.05	8	20,689	0.04%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/14	9	20.52	0	0.00	20.50	9	20,668	0.04%
2018/12/13	0.1	20.70	3	20.65	20.60	-2.9	20,707	-0.01%
2018/12/12	3	20.37	0	0.00	20.45	3	20,676	0.01%
2018/12/11	4	20.20	0.1	20.35	20.20	3.9	20,699	0.02%
2018/12/10	4	20.25	0	0.00	20.20	4	20,823	0.02%
2018/12/07	3	20.42	0	0.00	20.35	3	20,881	0.01%
2018/12/06	1	20.50	0	0.00	20.45	1	20,842	0.00%
2018/12/05	3	20.67	0	0.00	20.65	3	20,622	0.01%
2018/12/04	0.2	21.00	0	0.00	20.90	0.2	20,671	0.00%
2018/12/03	0	0.00	2	20.95	21.00	-2	21,048	-0.01%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	1	20.75	20	20.75	20.65	-19	20,923	-0.09%
2018/11/28	3	20.70	0	0.00	20.75	3	20,813	0.01%
2018/11/27	2	20.68	1	20.70	20.70	1	20,751	0.00%
2018/11/23	8.2	20.75	0	0.00	20.75	8.2	20,746	0.04%
2018/11/22	2	20.80	0	0.00	20.85	2	20,940	0.01%
2018/11/21	9	20.85	1	20.80	20.95	8	20,971	0.04%
2018/11/20	1	21.00	3	21.05	21.00	-2	20,952	-0.01%
2018/11/19	7	21.29	1	21.30	21.15	6	20,867	0.03%
2018/11/15	0	0.00	1	21.05	21.25	-1	21,101	0.00%
2018/11/13	1	21.00	1	20.80	21.10	0	21,146	0.00%
2018/11/08	1	21.20	0.2	21.35	21.35	0.8	21,427	0.00%
2018/11/07	1	21.00	3	21.12	21.10	-2	21,259	-0.01%
2018/11/06	0	0.00	2	20.95	20.95	-2	21,331	-0.01%
2018/11/05	4.2	20.73	10	20.60	20.90	-5.8	21,271	-0.03%
2018/11/02	8	20.71	1	20.75	20.95	7	21,327	0.03%
2018/11/01	1	20.25	0	0.00	20.35	1	21,475	0.00%
2018/10/31	0	0.00	3	20.40	20.50	-3	21,654	-0.01%
2018/10/30	1.1	19.90	4	20.00	19.85	-2.9	21,381	-0.01%
2018/10/29	6	19.71	5	19.75	19.60	1	21,457	0.00%
2018/10/26	11	19.91	0	0.00	19.85	11	21,237	0.05%
2018/10/25	3.1	20.02	15	19.93	19.95	-12	20,989	-0.06%
2018/10/24	30	20.09	29	20.11	20.40	1	20,864	0.00%
2018/10/23	28.1	20.61	3	20.72	20.55	25.1	20,596	0.12%
2018/10/22	20	20.97	20	20.95	20.90	0	20,634	0.00%
2018/10/19	3	21.10	0	0.00	21.20	3	21,371	0.01%
2018/10/18	1	21.35	12	21.32	21.30	-11	21,953	-0.05%
2018/10/17	9	21.30	0	0.00	21.30	9	22,288	0.04%
2018/10/16	4	21.24	0	0.00	21.25	4	22,707	0.02%
2018/10/15	13	21.41	6	21.35	21.50	7	22,810	0.03%
2018/10/12	11	21.48	0	0.00	21.75	11	22,725	0.05%
2018/10/11	17.4	21.55	118	21.78	21.60	-100.6	22,514	-0.45%	大賣/
2018/10/09	0	0.00	2	22.23	22.35	-2	21,684	-0.01%
2018/10/08	3.1	22.01	0	0.00	22.05	3.1	21,599	0.01%
2018/10/05	6.1	22.01	9	22.05	22.05	-2.9	21,648	-0.01%
2018/10/04	4.6	22.20	0.6	22.30	22.20	4	21,719	0.02%
2018/10/03	2.4	22.40	0	0.00	22.30	2.4	21,664	0.01%
2018/10/02	16	22.45	0	0.00	22.45	16	21,800	0.07%
2018/10/01	1	22.50	2	22.55	22.60	-1	21,737	0.00%
2018/09/28	1	22.45	2	22.53	22.55	-1	21,924	0.00%
2018/09/27	14.7	22.47	0	0.00	22.50	14.7	21,937	0.07%
2018/09/26	3	22.65	1	22.60	22.55	2	21,787	0.01%
2018/09/25	3	22.68	2	22.70	22.75	1	21,931	0.00%
2018/09/21	1.2	22.43	2	22.53	22.65	-0.8	21,926	0.00%
2018/09/20	1	22.30	0	0.00	22.20	1	21,815	0.00%
2018/09/19	1	22.30	0	0.00	22.30	1	21,922	0.00%
2018/09/14	0	0.00	2	22.50	22.35	-2	23,007	-0.01%
2018/09/13	0.8	22.40	0.1	22.40	22.40	0.6	23,321	0.00%
2018/09/11	0	0.00	0.2	22.30	22.30	-0.2	24,111	0.00%
2018/09/10	0	0.00	4	22.10	22.30	-4	24,379	-0.02%
2018/09/07	1	22.45	3.3	22.42	22.30	-2.3	24,644	-0.01%
2018/09/06	27	22.12	2	22.10	22.00	25	24,498	0.10%
2018/09/05	0.1	22.35	2.1	22.30	22.25	-1.9	24,306	-0.01%
2018/09/04	0	0.00	2	22.45	22.45	-2	24,389	-0.01%
2018/09/03	0.6	22.50	0.1	22.50	22.45	0.5	24,495	0.00%
2018/08/30	10	22.54	0.1	22.45	22.45	9.9	24,596	0.04%
2018/08/29	1.6	22.49	42.3	22.49	22.60	-40.7	24,861	-0.16%
2018/08/28	0	0.00	979.7	22.40	22.45	-979.7	24,888	-3.94%	大賣/鉅額交易
2018/08/27	2	22.20	13	22.16	22.25	-11	24,877	-0.04%
2018/08/24	20.1	22.20	0	0.00	22.25	20.1	25,024	0.08%
2018/08/22	12	22.23	21	22.22	22.25	-9	26,468	-0.03%
2018/08/20	0	0.00	1	21.85	21.80	-1	26,210	0.00%
2018/08/17	44	21.90	6	21.90	21.75	38	26,200	0.15%
2018/08/16	1	21.50	1	21.45	21.80	0	26,087	0.00%
2018/08/15	0.2	21.70	7	21.78	21.55	-6.8	26,034	-0.03%
2018/08/14	0	0.00	28	21.60	21.70	-28	26,005	-0.11%
2018/08/13	2.1	21.54	10.2	21.58	21.60	-8.1	26,031	-0.03%
2018/08/10	10	21.65	1.5	21.83	21.80	8.5	25,809	0.03%
2018/08/09	15	21.93	0	0.00	21.70	15	25,901	0.06%
2018/08/08	0	0.00	1.1	21.91	21.95	-1.1	25,510	0.00%
2018/08/07	5	21.77	9	21.96	21.65	-4	25,626	-0.02%
2018/08/06	6.1	21.60	4.2	21.62	21.65	2	25,757	0.01%
2018/08/03	7	21.29	7	21.25	21.30	0	25,721	0.00%
2018/08/02	0.2	21.35	0	0.00	21.25	0.2	25,593	0.00%
2018/07/31	16	21.31	1	21.15	21.35	15	25,618	0.06%
2018/07/30	1	20.95	0	0.00	21.00	1	25,488	0.00%
2018/07/27	3	20.93	2	21.00	20.95	1	25,593	0.00%
2018/07/26	72	21.02	37	21.02	21.10	35	25,359	0.14%
2018/07/25	21	22.40	18.5	22.40	22.45	2.5	24,594	0.01%
2018/07/24	1	22.35	1	22.35	22.35	0	24,225	0.00%
2018/07/23	38	21.95	213.7	22.02	22.20	-175.7	23,943	-0.73%	大賣/鉅額交易
2018/07/20	1	21.90	1	21.90	21.90	0	23,817	0.00%
2018/07/19	0	0.00	18	21.82	21.80	-18	23,401	-0.08%
2018/07/18	0	0.00	2	21.75	21.70	-2	23,302	-0.01%
2018/07/17	5	21.75	0.1	21.80	21.70	4.9	23,322	0.02%
2018/07/13	10	21.75	8	21.76	21.80	2	23,181	0.01%
2018/07/12	0	0.00	6	21.60	21.65	-6	22,993	-0.03%
2018/07/10	4	21.10	0.2	21.30	21.15	3.8	22,723	0.02%
2018/07/06	6	20.90	0	0.00	20.95	6	22,809	0.03%
2018/07/05	0.4	21.00	0	0.00	20.90	0.4	22,934	0.00%
2018/07/04	1	20.95	0	0.00	20.90	1	23,080	0.00%
2018/07/03	1	21.00	0	0.00	20.95	1	23,244	0.00%
2018/07/02	2	21.05	9	21.31	21.05	-7	23,287	-0.03%
2018/06/29	0	0.00	1	21.20	21.25	-1	23,269	0.00%
2018/06/28	3	20.85	5	20.95	20.90	-2	23,018	-0.01%
2018/06/27	0	0.00	1	21.15	21.00	-1	22,898	0.00%
2018/06/26	5	21.00	0	0.00	21.10	5	22,866	0.02%
2018/06/25	8	21.14	25	21.10	21.15	-17	22,765	-0.07%
2018/06/22	3	20.85	0.7	21.00	20.90	2.3	22,187	0.01%
2018/06/21	22	21.01	5	21.05	21.05	17	21,835	0.08%
2018/06/20	0	0.00	1	21.25	21.20	-1	21,448	0.00%
2018/06/19	13	21.30	0	0.00	21.20	13	21,255	0.06%
2018/06/15	1	21.45	5	21.47	21.50	-4	20,993	-0.02%
2018/06/14	7	21.49	0	0.00	21.40	7	20,688	0.03%
2018/06/13	1	21.80	0	0.00	21.75	1	20,651	0.00%
2018/06/12	30	21.90	8	21.91	21.95	22	20,943	0.11%
2018/06/08	0	0.00	10	21.80	21.85	-10	20,647	-0.05%
2018/06/07	2.3	21.86	0.7	21.90	21.90	1.6	20,550	0.01%
2018/06/06	23.1	21.60	10	21.61	21.80	13.1	20,481	0.06%
2018/06/05	5.2	21.36	16	21.48	21.50	-10.8	20,094	-0.05%
2018/06/04	26	21.14	6	21.18	21.25	20	19,888	0.10%
2018/06/01	4	20.91	0	0.00	21.10	4	19,806	0.02%
2018/05/31	24.2	21.09	0	0.00	20.90	24.2	19,617	0.12%
2018/05/30	25	21.06	0	0.00	21.00	25	18,518	0.14%
2018/05/29	4	21.25	3	21.25	21.30	1	18,050	0.01%
2018/05/25	4	21.15	20	21.15	21.15	-16	18,447	-0.09%
2018/05/24	23	21.15	0	21.20	21.20	23	18,530	0.12%
2018/05/23	2	21.15	1	21.20	21.15	1	18,745	0.01%
2018/05/22	2	21.15	20	21.25	21.25	-18	18,789	-0.10%
2018/05/18	1	21.15	2	21.20	21.15	-1	19,484	-0.01%
2018/05/17	1	21.25	0	0.00	21.15	1	19,752	0.01%
2018/05/16	3.2	21.05	90	21.10	21.10	-86.8	19,724	-0.44%
2018/05/15	17.7	21.18	9	21.16	21.15	8.7	20,236	0.04%
2018/05/14	2	21.05	11	21.18	21.20	-9	21,219	-0.04%
2018/05/11	5	20.90	0	0.00	20.90	5	20,891	0.02%
2018/05/10	0.1	20.80	3.9	20.80	20.80	-3.7	20,762	-0.02%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/08	8	20.72	3	20.70	20.70	5	20,609	0.02%
2018/05/07	2	20.63	0	0.00	20.70	2	20,482	0.01%
2018/05/04	6	20.63	0	0.00	20.70	6	20,229	0.03%
2018/05/03	32	20.62	23	20.67	20.55	9	19,964	0.05%
2018/05/02	6	20.85	1	20.80	20.85	5	19,853	0.03%
2018/04/30	13	20.95	28	20.99	21.00	-15	19,823	-0.08%
2018/04/27	6	20.61	18	20.57	20.60	-12	19,442	-0.06%
2018/04/26	0	0.00	3.1	20.55	20.55	-3.1	19,337	-0.02%
2018/04/25	8	20.11	11.6	20.22	20.25	-3.6	18,756	-0.02%
2018/04/24	8	20.10	1.2	20.25	20.25	6.8	18,750	0.04%
2018/04/23	11	20.20	20.2	20.25	20.15	-9.2	18,664	-0.05%
2018/04/20	3	20.25	16.1	20.35	20.35	-13.1	18,459	-0.07%
2018/04/19	8	20.15	1.7	20.17	20.20	6.3	18,391	0.03%
2018/04/18	0	0.00	30	20.10	20.10	-30	18,405	-0.16%
2018/04/17	6	19.99	5	20.05	20.05	1	18,418	0.01%
2018/04/13	2	20.15	41	20.19	20.05	-39	18,429	-0.21%
2018/04/12	4	19.93	31	20.00	20.10	-27	18,673	-0.14%
2018/04/11	100	19.95	10.1	19.95	20.00	89.9	18,618	0.48%
2018/04/10	13	19.65	9	19.71	19.80	4	18,443	0.02%
2018/04/09	0	0.00	2	19.60	19.60	-2	18,617	-0.01%
2018/04/03	18	19.42	10	19.50	19.45	8	18,393	0.04%
2018/04/02	2	19.45	0	0.00	19.50	2	18,244	0.01%
2018/03/31	0	0.00	1	19.55	19.55	-1	18,130	-0.01%
2018/03/30	7	19.54	1	19.55	19.50	6	18,148	0.03%
2018/03/29	2	19.48	6	19.53	19.60	-4	18,061	-0.02%
2018/03/28	9	19.44	0	0.00	19.50	9	17,940	0.05%
2018/03/27	10	19.45	0.5	19.50	19.45	9.6	17,863	0.05%
2018/03/26	11	19.35	0.8	19.50	19.35	10.2	17,556	0.06%
2018/03/23	9	19.36	8	19.40	19.40	1	17,404	0.01%
2018/03/22	36	19.59	26.5	19.56	19.60	9.5	17,160	0.06%
2018/03/21	0	0.00	15	19.58	19.60	-15	17,019	-0.09%
2018/03/20	6	19.50	25	19.49	19.50	-19	17,193	-0.11%
2018/03/19	5	19.55	1	19.50	19.60	4	17,095	0.02%
2018/03/16	1	19.35	0	0.00	19.30	1	16,798	0.01%
2018/03/15	6	19.40	0	0.00	19.35	6	16,415	0.04%
2018/03/14	5	19.50	2	19.48	19.45	3	16,414	0.02%
2018/03/13	5	19.50	6	19.50	19.55	-1	16,419	-0.01%
2018/03/12	1	19.50	0	0.00	19.50	1	16,407	0.01%
2018/03/09	0	0.00	8	19.36	19.40	-8	16,501	-0.05%
2018/03/08	11	19.35	3	19.35	19.35	8	16,711	0.05%
2018/03/07	7	19.34	1	19.40	19.40	6	16,752	0.04%
2018/03/06	0	0.00	16.1	19.25	19.35	-16.1	17,009	-0.09%
2018/03/05	2	19.23	0	0.00	19.20	2	17,229	0.01%
2018/03/02	13	19.30	0	0.00	19.35	13	17,120	0.08%
2018/03/01	5	19.40	7	19.50	19.40	-2	17,038	-0.01%
2018/02/27	22	19.47	7.7	19.46	19.35	14.3	16,915	0.08%
2018/02/26	0.1	19.50	0	0.00	19.50	0.1	16,660	0.00%
2018/02/23	5	19.30	11	19.35	19.30	-6	16,730	-0.04%
2018/02/22	50.3	19.25	0	0.00	19.30	50.3	17,184	0.29%
2018/02/21	0	0.00	3	19.25	19.30	-3	17,463	-0.02%
2018/02/12	0	0.00	1	18.95	18.80	-1	17,075	-0.01%
2018/02/09	26.3	18.74	5	18.70	18.70	21.3	16,791	0.13%
2018/02/08	10	18.85	2	18.90	18.90	8	16,543	0.05%
2018/02/07	45	18.85	200	18.98	18.65	-155	16,492	-0.94%	大賣/鉅額交易
2018/02/06	45	18.56	18	18.51	18.50	27	16,036	0.17%
2018/02/05	31.3	19.10	0	0.00	19.10	31.3	14,890	0.21%
2018/02/02	1	19.20	0	0.00	19.30	1	14,702	0.01%
2018/01/31	6	19.24	2	19.25	19.20	4	14,772	0.03%
2018/01/30	6	19.38	22	19.30	19.30	-16	14,652	-0.11%
2018/01/29	23	19.43	0	0.00	19.50	23	14,592	0.16%
2018/01/26	0.9	19.45	0	0.00	19.45	0.9	14,560	0.01%
2018/01/25	0	0.00	10	19.45	19.50	-10	14,466	-0.07%
2018/01/24	0.3	19.45	2	19.30	19.45	-1.7	14,371	-0.01%
2018/01/23	12	19.49	0.1	19.50	19.55	11.9	14,207	0.08%
2018/01/22	2	19.58	114.3	19.55	19.60	-112.3	14,192	-0.79%	大賣/鉅額交易
2018/01/19	2	19.55	0	0.00	19.60	2	14,125	0.01%
2018/01/18	101	19.50	18	19.52	19.55	83	14,103	0.59%	大買/
2018/01/17	1	19.40	10	19.40	19.50	-9	14,104	-0.06%
2018/01/15	0.1	19.50	4	19.45	19.50	-4	13,804	-0.03%
2018/01/12	2	19.48	0	0.00	19.50	2	13,625	0.01%
2018/01/11	10	19.50	9	19.50	19.55	1	13,433	0.01%
2018/01/10	13	19.53	12.1	19.50	19.60	0.9	13,576	0.01%
2018/01/09	100.5	19.55	38	19.55	19.60	62.5	13,486	0.46%
2018/01/08	0	0.00	2	19.55	19.60	-2	13,493	-0.01%
2018/01/05	0	0.00	4	19.35	19.35	-4	13,108	-0.03%
2018/01/04	4	19.30	15	19.25	19.30	-11	13,178	-0.08%
2018/01/03	1	19.10	18	19.18	19.35	-17	13,256	-0.13%
2018/01/02	1	18.90	3	18.85	18.90	-2	12,821	-0.02%