玉山金 (2884)-凱基-彰化券商分點個股進出

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-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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	1.2	26.95	2.6	27.08	27.35	-1.5	21,646	-0.01%
2024/11/20	0.1	27.10	19.5	27.17	27.05	-19.5	20,916	-0.09%
2024/11/19	9.2	26.84	4	27.05	27.10	5.2	19,862	0.03%
2024/11/18	1.1	26.95	2	27.00	27.15	-1	18,827	-0.01%
2024/11/15	2.2	26.97	3.1	27.15	26.85	-0.8	18,125	0.00%
2024/11/14	16.1	26.80	2	26.90	26.70	14.1	17,992	0.08%
2024/11/13	19.2	27.05	1	27.15	27.10	18.2	17,725	0.10%
2024/11/12	24.2	27.01	1	27.10	27.15	23.2	17,893	0.13%
2024/11/11	0	27.45	5	27.46	27.45	-5	17,642	-0.03%
2024/11/08	12.1	27.35	0	0.00	27.45	12.1	17,939	0.07%
2024/11/07	6.1	27.47	5	27.56	27.40	1.1	18,494	0.01%
2024/11/06	9.2	27.23	0	0.00	27.05	9.2	18,659	0.05%
2024/11/04	4.1	27.35	6.3	27.37	27.35	-2.3	19,382	-0.01%
2024/11/01	13.7	26.93	0	0.00	26.85	13.7	20,312	0.07%
2024/10/30	2	27.40	6.1	27.44	27.40	-4.1	20,091	-0.02%
2024/10/29	12.2	27.28	0	0.00	27.30	12.2	20,367	0.06%
2024/10/28	9.1	27.57	3	27.50	27.50	6.1	20,578	0.03%
2024/10/25	23.1	27.71	3	27.68	27.65	20.1	21,092	0.10%
2024/10/24	10	27.78	19	27.78	27.85	-9	21,866	-0.04%
2024/10/23	22.8	27.97	1.1	28.09	27.90	21.7	23,000	0.09%
2024/10/22	7	28.13	3	28.15	28.20	4	23,654	0.02%
2024/10/21	26.3	28.38	31.5	28.31	28.15	-5.2	24,287	-0.02%
2024/10/18	0	0.00	51	28.64	28.80	-51	24,720	-0.21%
2024/10/17	12.7	28.27	0.6	28.35	28.25	12	25,238	0.05%
2024/10/16	7	28.27	6.2	28.46	28.35	0.8	25,827	0.00%
2024/10/15	0	0.00	10	28.37	28.65	-10	26,109	-0.04%
2024/10/14	2	28.20	26	28.16	28.30	-24	26,307	-0.09%
2024/10/11	0	0.00	1.3	28.21	28.15	-1.3	26,491	0.00%
2024/10/09	2.6	27.97	10.5	28.04	28.05	-8	26,719	-0.03%
2024/10/08	3.2	27.84	3.5	28.04	27.95	-0.3	26,967	0.00%
2024/10/07	5.2	28.04	5	28.06	28.10	0.2	27,092	0.00%
2024/10/04	4.1	28.10	0.2	28.10	28.00	3.9	27,123	0.01%
2024/10/01	5.1	28.09	18	28.38	28.65	-13	26,858	-0.05%
2024/09/30	4.2	28.16	3	28.12	28.05	1.2	26,927	0.00%
2024/09/27	5.1	28.49	18	28.44	28.30	-12.9	27,077	-0.05%
2024/09/26	0	0.00	4.2	28.65	28.65	-4.2	26,996	-0.02%
2024/09/25	2.5	28.38	1.3	28.41	28.50	1.2	26,988	0.00%
2024/09/24	0	0.00	3.2	28.46	28.50	-3.2	27,074	-0.01%
2024/09/23	4	28.31	3.1	28.35	28.40	0.9	27,230	0.00%
2024/09/20	0.7	28.00	0.4	28.06	28.20	0.3	27,312	0.00%
2024/09/19	0.3	27.79	2.7	27.89	27.85	-2.4	27,240	-0.01%
2024/09/18	0.1	27.70	3.8	27.76	27.85	-3.7	27,325	-0.01%
2024/09/16	1.2	27.70	2	27.75	27.70	-0.8	27,622	0.00%
2024/09/13	4.1	27.70	4	27.80	27.80	0.1	27,818	0.00%
2024/09/12	7	27.62	6	27.80	27.70	1	28,295	0.00%
2024/09/11	0.6	27.87	0.1	27.80	27.60	0.5	28,398	0.00%
2024/09/10	2	27.80	15	27.94	27.95	-13	28,441	-0.05%
2024/09/09	5	27.10	7.1	27.49	27.90	-2.1	28,254	-0.01%
2024/09/06	4.8	27.18	7.2	27.32	27.50	-2.5	28,154	-0.01%
2024/09/05	2	27.50	5.1	27.34	27.30	-3.1	28,213	-0.01%
2024/09/04	7.3	27.21	5	27.00	27.25	2.3	28,333	0.01%
2024/09/03	6.4	27.80	0	28.00	27.65	6.4	28,137	0.02%
2024/09/02	2	28.12	1.2	28.23	28.10	0.8	28,285	0.00%
2024/08/30	3	28.02	19.1	28.15	28.20	-16.1	28,505	-0.06%
2024/08/29	8.6	27.87	2.1	27.95	27.95	6.5	28,306	0.02%
2024/08/28	1	27.75	0	0.00	27.85	1	28,804	0.00%
2024/08/27	2.1	27.77	3.5	27.75	27.90	-1.4	30,682	0.00%
2024/08/26	1.2	27.79	11.3	27.82	27.90	-10.1	30,998	-0.03%
2024/08/23	3	27.15	8.2	27.30	27.40	-5.2	31,165	-0.02%
2024/08/22	0.1	27.30	16.8	27.30	27.40	-16.7	31,283	-0.05%
2024/08/21	2	27.15	5.4	27.27	27.35	-3.4	31,623	-0.01%
2024/08/20	9.7	27.16	6	27.23	27.30	3.7	31,956	0.01%
2024/08/19	6.1	27.18	0	0.00	27.15	6.1	32,949	0.02%
2024/08/16	1.5	27.20	12.2	27.24	27.30	-10.6	33,710	-0.03%
2024/08/15	9.3	26.91	3	27.35	26.70	6.3	34,426	0.02%
2024/08/14	0	0.00	5.2	27.27	27.25	-5.2	35,510	-0.01%
2024/08/13	11.2	26.82	4	26.78	26.80	7.2	36,429	0.02%
2024/08/12	5.4	27.01	13.1	27.05	27.00	-7.6	36,545	-0.02%
2024/08/09	5.1	26.34	5.3	26.68	26.65	-0.2	36,425	0.00%
2024/08/08	3	25.90	16	25.93	25.80	-13	36,014	-0.04%
2024/08/07	16.1	25.75	6	25.90	25.90	10.1	35,903	0.03%
2024/08/06	11.1	25.60	33.7	25.56	25.75	-22.6	35,931	-0.06%
2024/08/05	35.7	25.44	52.1	25.30	25.35	-16.4	35,513	-0.05%
2024/08/02	13.5	26.27	12	26.34	26.45	1.5	34,697	0.00%
2024/08/01	19.3	26.54	8	26.61	26.65	11.3	34,521	0.03%
2024/07/31	32.5	26.36	7	26.44	26.55	25.5	34,624	0.07%
2024/07/30	29.2	26.33	4	26.28	26.25	25.2	34,344	0.07%
2024/07/29	27.6	26.88	8	26.71	26.70	19.6	33,901	0.06%
2024/07/26	57.6	26.99	107.3	26.93	27.00	-49.7	33,348	-0.15%	大賣/
2024/07/23	30	29.82	14.9	29.93	29.80	15.1	32,615	0.05%
2024/07/22	112.6	29.68	15.6	29.74	29.70	97	31,924	0.30%	大買/
2024/07/19	2.3	30.10	19.4	30.14	30.25	-17.1	31,416	-0.05%
2024/07/18	0	0.00	12.2	30.45	30.45	-12.2	30,911	-0.04%
2024/07/17	11	30.03	22.2	30.05	30.05	-11.2	30,308	-0.04%
2024/07/16	16.1	29.86	3	29.97	30.00	13.1	29,926	0.04%
2024/07/15	12	29.85	13.5	29.88	30.00	-1.5	29,944	0.00%
2024/07/12	5	29.83	9.2	29.83	29.90	-4.2	29,800	-0.01%
2024/07/11	7.5	29.69	4.2	29.85	29.85	3.3	29,938	0.01%
2024/07/10	5.3	29.45	6.3	29.45	29.60	-1	30,359	0.00%
2024/07/09	18.4	29.26	15.9	29.21	29.25	2.6	30,202	0.01%
2024/07/08	7.3	29.13	10	29.24	29.25	-2.7	30,075	-0.01%
2024/07/05	0.1	29.15	5.3	29.13	29.25	-5.2	29,962	-0.02%
2024/07/04	3	29.10	17.7	29.18	29.25	-14.7	30,026	-0.05%
2024/07/03	0.2	28.75	38.7	28.98	29.05	-38.5	29,942	-0.13%
2024/07/02	4.2	28.63	2	28.75	28.75	2.2	29,776	0.01%
2024/07/01	13.2	28.65	0	0.00	28.75	13.2	30,048	0.04%
2024/06/28	11	28.55	1	28.85	28.55	10	30,067	0.03%
2024/06/27	9.7	28.48	5	28.58	28.60	4.7	29,873	0.02%
2024/06/26	14.2	28.74	15.2	28.78	28.80	-1	29,720	0.00%
2024/06/25	0	0.00	17.5	29.07	29.10	-17.5	29,742	-0.06%
2024/06/24	0.1	28.75	16.6	28.90	29.00	-16.6	29,648	-0.06%
2024/06/21	3.4	28.83	7.1	28.88	28.90	-3.7	29,922	-0.01%
2024/06/20	21.2	28.85	1.3	28.89	29.00	19.9	29,718	0.07%
2024/06/19	8.1	28.95	8.2	29.04	28.95	0	29,989	0.00%
2024/06/18	4.1	28.69	7.1	28.74	28.85	-3	29,873	-0.01%
2024/06/17	0.2	28.70	4	28.75	28.70	-3.8	29,953	-0.01%
2024/06/14	6.1	28.63	0.1	28.75	28.75	6	30,207	0.02%
2024/06/13	2.2	28.80	0	28.90	28.70	2.2	30,815	0.01%
2024/06/12	6	28.74	4.2	28.78	28.75	1.8	31,291	0.01%
2024/06/11	9.1	28.68	5	28.75	28.60	4.1	31,762	0.01%
2024/06/07	0.4	28.88	29.2	28.92	28.95	-28.8	31,721	-0.09%
2024/06/06	2.1	28.41	3.1	28.81	28.85	-1	31,698	0.00%
2024/06/05	2.6	28.34	5.6	28.58	28.60	-3	31,635	-0.01%
2024/06/04	6	28.23	5	28.53	28.35	1	31,708	0.00%
2024/06/03	9	28.36	8	28.65	28.60	1	31,681	0.00%
2024/05/31	3	28.32	38.6	28.59	28.60	-35.6	31,204	-0.11%
2024/05/30	11.8	27.84	0	0.00	27.70	11.8	29,475	0.04%
2024/05/29	28	28.02	2.5	28.20	27.90	25.5	29,317	0.09%
2024/05/28	5	28.40	41.8	28.39	28.40	-36.8	29,067	-0.13%
2024/05/27	0.2	28.55	5.2	28.39	28.65	-5	29,542	-0.02%
2024/05/24	23	28.29	6	28.25	28.30	17	29,801	0.06%
2024/05/23	8.4	28.36	8	28.58	28.65	0.3	29,765	0.00%
2024/05/22	20.6	28.67	0	28.95	28.50	20.6	28,969	0.07%
2024/05/21	11.3	28.85	40	29.06	28.85	-28.8	28,352	-0.10%
2024/05/20	16	29.05	25.5	29.31	29.40	-9.5	27,499	-0.03%
2024/05/17	5	28.64	99.5	28.91	29.00	-94.5	26,294	-0.36%
2024/05/16	4	28.18	10.6	28.28	28.30	-6.6	25,180	-0.03%
2024/05/15	1.1	28.01	27	28.09	28.00	-26	24,945	-0.10%
2024/05/14	23.1	28.03	0.6	28.25	27.90	22.4	25,005	0.09%
2024/05/13	10.2	28.23	6.7	28.21	28.30	3.5	25,333	0.01%
2024/05/10	2	28.50	2.3	28.27	28.50	-0.3	25,250	0.00%
2024/05/09	5	28.04	1	28.25	27.90	4	25,063	0.02%
2024/05/08	27.5	28.20	15.1	28.23	28.25	12.4	24,971	0.05%
2024/05/07	3	28.05	0.4	28.06	28.20	2.6	24,922	0.01%
2024/05/06	0	0.00	29.4	28.05	28.10	-29.4	24,685	-0.12%
2024/05/03	3	27.60	21.1	27.62	27.60	-18.1	24,200	-0.07%
2024/05/02	22	27.61	11.1	27.66	27.45	10.9	24,077	0.05%
2024/04/30	4	27.50	1.5	27.58	27.40	2.5	24,007	0.01%
2024/04/29	8.6	27.46	28.6	27.64	27.65	-20.1	23,856	-0.08%
2024/04/26	1.1	26.96	4	27.10	27.10	-2.9	23,407	-0.01%
2024/04/25	0	0.00	3	27.15	27.15	-3	23,519	-0.01%
2024/04/24	0	0.00	13	27.20	27.05	-13	23,463	-0.06%
2024/04/23	0	0.00	9	27.24	27.20	-9	23,582	-0.04%
2024/04/22	0	0.00	13	27.00	27.05	-13	23,508	-0.06%
2024/04/19	7.3	26.49	0	0.00	26.55	7.3	23,286	0.03%
2024/04/18	0	26.55	43	26.90	27.00	-43	22,782	-0.19%
2024/04/17	4	26.35	5	26.51	26.50	-1	22,603	0.00%
2024/04/16	35.7	26.45	8.4	26.50	26.30	27.3	22,238	0.12%
2024/04/15	2.3	27.01	16	27.00	27.05	-13.7	21,578	-0.06%
2024/04/12	10.1	27.09	5	27.10	27.10	5.1	21,487	0.02%
2024/04/11	0	0.00	2	27.15	27.25	-2	21,342	-0.01%
2024/04/10	3	27.15	3.1	27.17	27.15	-0.1	21,272	0.00%
2024/04/09	11	27.13	2.1	27.15	27.30	9	21,201	0.04%
2024/04/08	0	0.00	3	27.08	27.15	-3	21,091	-0.01%
2024/04/03	28.7	26.96	2	27.05	26.90	26.7	20,964	0.13%
2024/04/02	5	27.25	1.1	27.25	27.30	3.9	20,732	0.02%
2024/04/01	3	27.27	27.3	27.29	27.35	-24.3	20,725	-0.12%
2024/03/29	0.1	27.15	14	27.23	27.25	-13.9	20,636	-0.07%
2024/03/28	11.4	27.15	15.1	27.23	27.15	-3.6	20,438	-0.02%
2024/03/27	29	27.14	13.1	27.33	27.20	15.9	20,255	0.08%
2024/03/26	9	27.11	9.2	27.22	27.35	-0.2	20,157	0.00%
2024/03/25	3	27.05	5.1	27.07	27.05	-2.1	19,831	-0.01%
2024/03/22	9	27.07	18.3	27.09	27.10	-9.3	19,769	-0.05%
2024/03/21	21	26.73	17.7	26.67	26.75	3.3	19,355	0.02%
2024/03/20	12	26.43	31.4	26.55	26.50	-19.4	19,372	-0.10%
2024/03/19	2	26.35	8	26.44	26.55	-6	19,384	-0.03%
2024/03/18	4.2	26.51	61.4	26.63	26.50	-57.2	19,138	-0.30%
2024/03/15	7	26.04	46.2	26.13	26.20	-39.2	18,545	-0.21%
2024/03/14	13	25.96	29.1	26.04	26.05	-16.1	17,906	-0.09%
2024/03/13	2.5	25.57	109	25.60	25.70	-106.5	17,429	-0.61%	大賣/鉅額交易
2024/03/12	5	25.57	21	25.58	25.65	-16	17,248	-0.09%
2024/03/11	16.1	25.34	41.2	25.40	25.50	-25.1	17,255	-0.15%
2024/03/08	8.2	25.26	3.7	25.30	25.30	4.6	17,111	0.03%
2024/03/07	5.2	25.25	26.5	25.35	25.40	-21.4	16,848	-0.13%
2024/03/06	13.8	25.36	6.3	25.38	25.40	7.5	16,754	0.04%
2024/03/05	4.1	25.32	0.6	25.39	25.30	3.5	17,078	0.02%
2024/03/04	1.5	25.32	1	25.30	25.35	0.5	17,106	0.00%
2024/03/01	7	25.20	48.6	25.25	25.35	-41.6	17,143	-0.24%
2024/02/29	28	25.26	24.7	25.28	25.25	3.3	17,045	0.02%
2024/02/27	23	25.02	2.2	25.07	25.10	20.8	16,349	0.13%
2024/02/26	10.9	24.35	6	24.35	24.35	4.9	15,680	0.03%
2024/02/23	41.5	24.49	2.4	24.52	24.40	39.1	15,393	0.25%
2024/02/22	27.2	24.59	2	24.63	24.50	25.2	15,548	0.16%
2024/02/21	8.3	24.65	5	24.65	24.65	3.3	15,462	0.02%
2024/02/20	12.2	24.79	10	24.80	24.75	2.2	15,474	0.01%
2024/02/19	8.1	24.75	5	24.72	24.80	3.1	15,942	0.02%
2024/02/16	5.2	24.64	2.4	24.71	24.65	2.8	16,164	0.02%
2024/02/15	8.3	24.66	2	24.68	24.65	6.3	16,245	0.04%
2024/02/05	27.2	24.51	0	0.00	24.50	27.2	16,018	0.17%
2024/02/02	33.4	24.80	0	0.00	24.85	33.4	15,635	0.21%
2024/02/01	1.9	24.80	3.3	24.90	24.90	-1.4	15,583	-0.01%
2024/01/31	1.3	24.75	1	24.80	24.75	0.3	15,622	0.00%
2024/01/30	5.3	24.88	0	0.00	24.75	5.3	15,642	0.03%
2024/01/29	5	24.90	19.7	24.96	25.00	-14.7	15,754	-0.09%
2024/01/26	112.2	24.89	7	24.84	24.85	105.2	15,870	0.66%	大買/鉅額交易
2024/01/24	11.9	24.59	2.1	24.65	24.65	9.9	15,832	0.06%
2024/01/23	2.5	24.63	0	0.00	24.65	2.5	15,780	0.02%
2024/01/22	7.4	24.61	2	24.60	24.55	5.4	15,738	0.03%
2024/01/19	17.4	24.58	0.4	24.85	24.70	17	15,569	0.11%
2024/01/18	32	24.60	4.5	24.66	24.55	27.5	15,506	0.18%
2024/01/17	31.8	24.73	0	0.00	24.60	31.8	15,396	0.21%
2024/01/16	10.3	25.01	0.5	25.20	25.00	9.8	15,148	0.06%
2024/01/15	4	25.35	0	0.00	25.40	4	14,957	0.03%
2024/01/12	23.4	25.30	2.6	25.38	25.35	20.8	15,170	0.14%
2024/01/11	0.1	25.45	31.1	25.45	25.40	-31	15,220	-0.20%
2024/01/10	3.1	25.42	0	0.00	25.40	3.1	15,145	0.02%
2024/01/09	4.1	25.64	5	25.80	25.50	-0.9	15,226	-0.01%
2024/01/08	10.6	25.94	4.2	25.87	25.80	6.4	15,229	0.04%
2024/01/05	1.2	25.66	3.2	25.72	25.65	-2	15,177	-0.01%
2024/01/04	0.7	25.64	3.1	25.65	25.70	-2.3	15,318	-0.02%
2024/01/03	8.3	25.57	4.3	25.60	25.60	4.1	15,632	0.03%
2024/01/02	4.2	25.78	23	25.78	25.90	-18.8	15,580	-0.12%
2023/12/29	5.6	25.68	4	25.80	25.80	1.6	15,639	0.01%
2023/12/28	0	0.00	7.2	25.78	25.80	-7.2	15,982	-0.04%
2023/12/27	5	25.66	17.7	25.67	25.70	-12.7	15,958	-0.08%
2023/12/26	0	0.00	1	25.50	25.50	-1	15,869	-0.01%
2023/12/25	1	25.30	0	0.00	25.35	1	15,844	0.01%
2023/12/21	4	25.24	0.3	25.35	25.40	3.7	15,928	0.02%
2023/12/20	6.1	25.39	4	25.46	25.40	2.1	15,837	0.01%
2023/12/19	4.3	25.45	0.3	25.45	25.50	4	15,759	0.03%
2023/12/18	0.1	25.55	3	25.70	25.65	-2.9	15,928	-0.02%
2023/12/15	17	25.72	5	25.75	25.70	12	16,006	0.07%
2023/12/14	0	0.00	6	25.71	25.75	-6	15,631	-0.04%
2023/12/13	9.2	25.41	0	0.00	25.45	9.2	15,320	0.06%
2023/12/12	4	25.48	1	25.50	25.50	3	15,780	0.02%
2023/12/11	5.1	25.45	0	0.00	25.60	5.1	15,935	0.03%
2023/12/08	20	25.60	16	25.58	25.60	4	15,933	0.03%
2023/12/07	12.1	25.43	1	25.50	25.50	11.1	15,995	0.07%
2023/12/06	11	25.55	10.2	25.59	25.55	0.8	16,053	0.01%
2023/12/05	4	25.25	2.3	25.29	25.45	1.7	15,903	0.01%
2023/12/04	12.6	25.20	3	25.10	25.25	9.6	15,964	0.06%
2023/12/01	12	25.33	10	25.30	25.25	2	16,050	0.01%
2023/11/30	5.1	25.55	3	25.65	25.60	2.1	15,938	0.01%
2023/11/29	0.9	25.60	19.4	25.68	25.55	-18.5	15,390	-0.12%
2023/11/28	4	25.65	131	25.68	25.70	-127	15,247	-0.83%	大賣/鉅額交易
2023/11/27	0	0.00	4.5	25.54	25.35	-4.5	15,485	-0.03%
2023/11/24	3	25.45	7.7	25.50	25.50	-4.7	15,446	-0.03%
2023/11/22	2	25.50	9	25.59	25.50	-7	15,421	-0.05%
2023/11/21	3.1	25.59	43.9	25.60	25.70	-40.8	15,392	-0.26%
2023/11/20	1	25.15	1.3	25.15	25.20	-0.3	15,160	0.00%
2023/11/17	26	25.16	8.3	25.17	25.15	17.7	15,128	0.12%
2023/11/16	2	24.90	26.9	24.79	25.15	-24.9	15,028	-0.17%
2023/11/15	10.4	24.60	62	24.60	24.60	-51.6	14,492	-0.36%
2023/11/14	13.1	24.48	2	24.50	24.50	11.1	14,218	0.08%
2023/11/13	13	24.51	10	24.60	24.50	3	14,179	0.02%
2023/11/10	1	24.50	0	0.00	24.50	1	14,489	0.01%
2023/11/09	0	24.55	0	0.00	24.45	0	14,577	0.00%
2023/11/08	8	24.54	0.3	24.55	24.55	7.7	14,809	0.05%
2023/11/07	60	24.40	0	0.00	24.50	60	14,679	0.41%
2023/11/06	0	0.00	26	24.51	24.55	-26	14,703	-0.18%
2023/11/03	3	24.45	26	24.30	24.35	-23	14,523	-0.16%
2023/11/02	1	24.15	14	24.13	24.15	-13	14,579	-0.09%
2023/11/01	4.3	23.87	0	0.00	23.85	4.3	14,552	0.03%
2023/10/31	0.2	23.93	7	23.85	23.85	-6.8	14,678	-0.05%
2023/10/30	10	23.83	0	0.00	23.85	10	14,894	0.07%
2023/10/27	7	23.91	4	23.95	24.00	3	14,857	0.02%
2023/10/26	5.6	23.90	7	23.90	23.80	-1.4	15,070	-0.01%
2023/10/25	2.2	23.96	0.3	24.00	23.95	1.9	15,050	0.01%
2023/10/24	5.8	23.95	0.1	24.00	23.95	5.7	15,626	0.04%
2023/10/23	26	23.94	12.1	23.99	24.05	13.9	16,228	0.09%
2023/10/20	19.4	23.99	2	24.20	24.00	17.4	16,482	0.11%
2023/10/19	3	24.25	5	24.35	24.20	-2	16,384	-0.01%
2023/10/18	2	24.53	2.2	24.51	24.50	-0.2	16,613	0.00%
2023/10/17	12.1	24.63	0	0.00	24.70	12.1	16,772	0.07%
2023/10/16	3	24.65	3.7	24.69	24.70	-0.7	16,846	0.00%
2023/10/13	4	24.60	0.1	24.65	24.65	4	16,874	0.02%
2023/10/12	4	24.71	3.5	24.68	24.75	0.5	17,048	0.00%
2023/10/11	4	24.59	31.5	24.49	24.60	-27.5	17,071	-0.16%
2023/10/06	7	24.06	2.4	24.16	24.20	4.7	16,857	0.03%
2023/10/05	9	24.02	0	0.00	24.00	9	16,946	0.05%
2023/10/04	41	23.84	0	0.00	23.80	41	16,918	0.24%
2023/10/03	2.6	24.07	0	0.00	24.10	2.6	16,657	0.02%
2023/10/02	3	24.23	2	24.20	24.15	1	16,730	0.01%
2023/09/28	0	0.00	0.1	24.30	24.25	-0.1	17,234	0.00%
2023/09/27	2.1	24.15	0	0.00	24.15	2.1	17,375	0.01%
2023/09/26	9	24.15	0	0.00	24.15	9	17,441	0.05%
2023/09/25	3	24.20	5	24.25	24.30	-2	17,418	-0.01%
2023/09/22	5.1	24.12	0.5	24.19	24.10	4.6	17,676	0.03%
2023/09/21	126.2	24.04	0	24.20	24.05	126.1	17,755	0.71%	大買/鉅額交易
2023/09/20	3.1	24.37	5	24.43	24.35	-2	17,558	-0.01%
2023/09/19	0.4	24.50	3.4	24.50	24.45	-3.1	17,476	-0.02%
2023/09/18	0.2	24.43	0	0.00	24.45	0.2	17,648	0.00%
2023/09/15	12.7	24.47	0	24.65	24.40	12.7	17,710	0.07%
2023/09/14	11	24.70	30.4	24.70	24.80	-19.4	17,220	-0.11%
2023/09/13	3.1	24.25	2.2	24.30	24.30	0.9	17,044	0.01%
2023/09/12	2	24.15	10.9	24.15	24.25	-8.9	17,281	-0.05%
2023/09/11	13.1	24.12	0.3	24.20	24.15	12.8	17,201	0.07%
2023/09/08	5.4	24.24	1.4	24.24	24.20	3.9	17,161	0.02%
2023/09/07	19	24.22	4	24.21	24.20	15	17,201	0.09%
2023/09/06	46.7	24.37	3	24.35	24.35	43.7	17,154	0.25%
2023/09/05	4	24.51	0	24.60	24.50	4	17,051	0.02%
2023/09/04	0.8	24.70	0	0.00	24.60	0.8	17,088	0.00%
2023/09/01	2.1	24.62	6	24.60	24.55	-3.9	17,206	-0.02%
2023/08/31	10.9	24.64	2.4	24.85	24.45	8.5	17,334	0.05%
2023/08/30	2.9	24.85	32.5	24.80	24.80	-29.6	17,105	-0.17%
2023/08/29	3	24.55	1	24.60	24.60	2	17,267	0.01%
2023/08/28	1	24.55	23.5	24.52	24.50	-22.5	17,312	-0.13%
2023/08/25	8.3	24.38	0	0.00	24.35	8.3	17,853	0.05%
2023/08/24	48.6	24.41	0	24.55	24.40	48.5	17,935	0.27%
2023/08/23	9.6	24.58	0	0.00	24.55	9.6	17,763	0.05%
2023/08/22	11.2	24.73	0.1	24.70	24.65	11.1	17,798	0.06%
2023/08/21	1.1	24.75	0	25.00	24.85	1	17,833	0.01%
2023/08/18	9.2	24.59	3	24.72	24.60	6.2	17,896	0.03%
2023/08/17	11.4	24.50	0	0.00	24.50	11.4	17,943	0.06%
2023/08/16	26.5	24.62	3	24.55	24.55	23.5	17,968	0.13%
2023/08/15	13.1	25.17	0	0.00	25.00	13.1	18,074	0.07%
2023/08/14	20.1	25.46	2	25.55	25.35	18.1	18,157	0.10%
2023/08/11	2	25.83	0.5	25.89	25.70	1.5	18,303	0.01%
2023/08/10	1	25.80	10.7	25.89	25.85	-9.7	18,654	-0.05%
2023/08/09	2	25.70	0.4	25.75	25.90	1.6	18,587	0.01%
2023/08/08	4.3	25.62	0.5	25.81	25.60	3.8	18,629	0.02%
2023/08/07	4	25.65	11.2	25.67	25.75	-7.2	18,521	-0.04%
2023/08/04	8	25.55	3	25.65	25.55	5	19,029	0.03%
2023/08/02	23.4	25.72	2	25.65	25.65	21.4	19,034	0.11%
2023/08/01	6	25.89	3	25.93	25.95	3	18,926	0.02%
2023/07/31	51.4	25.96	1.2	26.01	25.85	50.2	18,911	0.27%
2023/07/28	22.3	25.95	4	25.90	25.95	18.3	18,840	0.10%
2023/07/27	28.1	25.99	4.2	25.99	26.00	23.9	19,073	0.13%
2023/07/26	2	26.93	35	26.86	26.95	-33	18,746	-0.18%
2023/07/25	35.4	26.41	93.2	26.38	26.55	-57.7	18,198	-0.32%
2023/07/24	11	26.27	2.2	26.26	26.25	8.8	17,976	0.05%
2023/07/21	25	26.49	31	26.54	26.45	-6	17,922	-0.03%
2023/07/20	0.2	26.45	3.4	26.54	26.60	-3.2	17,686	-0.02%
2023/07/19	9	26.46	7	26.36	26.45	2	17,536	0.01%
2023/07/18	2.2	26.37	5	26.40	26.45	-2.8	17,454	-0.02%
2023/07/17	0	0.00	8	26.20	26.45	-8	17,439	-0.05%
2023/07/14	1.4	26.12	3	26.10	26.30	-1.6	17,330	-0.01%
2023/07/13	2	26.02	0.1	26.06	26.00	1.9	17,212	0.01%
2023/07/12	9	25.68	0.8	25.85	25.95	8.2	17,202	0.05%
2023/07/11	0	0.00	1	25.60	25.80	-1	17,178	-0.01%
2023/07/10	24.2	25.45	4.1	25.51	25.45	20.1	17,133	0.12%
2023/07/07	11.5	25.46	2.1	25.55	25.55	9.5	17,090	0.06%
2023/07/06	17	25.89	4.3	26.02	25.80	12.7	17,046	0.07%
2023/07/05	2	26.10	6.5	26.13	26.15	-4.5	16,503	-0.03%
2023/07/04	10.8	26.05	1	26.05	26.05	9.8	16,516	0.06%
2023/07/03	1.2	26.16	3.9	26.19	26.20	-2.7	17,050	-0.02%
2023/06/30	6.7	25.96	3	26.17	26.05	3.7	17,383	0.02%
2023/06/29	11.1	25.98	5	26.10	25.95	6.1	17,356	0.03%
2023/06/28	7.6	26.14	24.4	26.15	26.10	-16.8	17,343	-0.10%
2023/06/27	3	26.22	4	26.21	26.20	-1	17,375	-0.01%
2023/06/26	1	26.35	33.5	26.31	26.35	-32.5	17,445	-0.19%
2023/06/21	0	0.00	2	26.40	26.40	-2	17,372	-0.01%
2023/06/20	1	26.15	6	26.30	26.30	-5	17,509	-0.03%
2023/06/19	6.1	26.10	1.2	26.18	26.30	4.9	17,602	0.03%
2023/06/16	9	26.21	8.8	26.29	26.20	0.2	17,763	0.00%
2023/06/15	6	26.16	0	26.35	26.25	6	17,695	0.03%
2023/06/14	0.9	26.30	0.1	26.25	26.25	0.8	18,005	0.00%
2023/06/13	4.3	26.26	35	26.30	26.30	-30.7	18,799	-0.16%
2023/06/12	7.4	26.27	10	26.22	26.20	-2.6	18,972	-0.01%
2023/06/09	18.1	26.56	0	0.00	26.50	18.1	19,209	0.09%
2023/06/08	4.2	26.51	11.2	26.59	26.60	-6.9	19,690	-0.04%
2023/06/07	1	26.60	22	26.60	26.70	-20.9	20,013	-0.10%
2023/06/06	0.2	26.55	4	26.45	26.55	-3.8	20,186	-0.02%
2023/06/05	0	0.00	24.7	26.31	26.35	-24.7	20,288	-0.12%
2023/06/02	0.6	26.03	1	26.10	26.00	-0.4	20,283	0.00%
2023/06/01	2	25.88	0	0.00	25.85	2	20,341	0.01%
2023/05/31	12.3	25.90	0.4	25.99	25.90	11.9	20,433	0.06%
2023/05/30	0	0.00	9	25.97	25.90	-9	20,093	-0.04%
2023/05/29	2.1	25.81	2.1	25.95	25.80	0	20,295	0.00%
2023/05/26	11	25.73	13	25.87	25.75	-2	21,019	-0.01%
2023/05/25	21.8	25.87	2	25.80	25.80	19.8	21,338	0.09%
2023/05/24	17.2	25.99	2	26.10	26.10	15.2	21,844	0.07%
2023/05/23	6.8	26.12	0	0.00	26.10	6.8	24,309	0.03%
2023/05/22	5.3	26.19	4.1	26.25	26.20	1.2	24,670	0.00%
2023/05/19	3	26.13	13.1	26.23	26.30	-10.1	24,822	-0.04%
2023/05/18	1.1	25.95	2	25.98	26.00	-0.9	24,535	0.00%
2023/05/17	0	0.00	17	25.83	25.90	-17	24,518	-0.07%
2023/05/16	3	25.55	63.8	25.62	25.70	-60.8	24,504	-0.25%
2023/05/15	1.4	25.13	4	25.25	25.30	-2.6	24,649	-0.01%
2023/05/12	13	25.16	0	0.00	25.25	13	24,732	0.05%
2023/05/11	0	0.00	6.1	25.39	25.45	-6.1	24,717	-0.02%
2023/05/10	12	25.24	43.2	25.50	25.50	-31.2	24,967	-0.13%
2023/05/09	1	24.95	6	24.99	25.05	-5	24,612	-0.02%
2023/05/08	1	24.95	8	25.00	24.95	-7	24,684	-0.03%
2023/05/05	2	24.92	7.1	24.90	24.95	-5.1	24,564	-0.02%
2023/05/04	0.2	24.85	9	24.84	24.90	-8.9	24,734	-0.04%
2023/05/03	37.7	24.71	44.1	24.72	24.80	-6.4	24,849	-0.03%
2023/05/02	25	24.63	6	24.67	24.90	19	25,028	0.08%
2023/04/28	2	24.80	7	24.86	24.95	-5	25,602	-0.02%
2023/04/27	8	24.73	0	0.00	24.80	8	25,915	0.03%
2023/04/26	8	24.90	2	24.90	24.95	6	26,074	0.02%
2023/04/25	5.8	24.96	4	24.88	24.95	1.8	26,059	0.01%
2023/04/24	2.8	24.81	55	24.86	25.00	-52.2	26,186	-0.20%
2023/04/21	5	24.85	2	24.85	24.85	3	26,318	0.01%
2023/04/20	2	24.90	0	0.00	24.90	2	26,408	0.01%
2023/04/19	11.7	25.02	25	25.13	25.05	-13.3	26,893	-0.05%
2023/04/18	2	25.15	3.1	25.28	25.30	-1.1	26,824	0.00%
2023/04/17	26	25.20	6	25.20	25.25	20	26,845	0.07%
2023/04/14	4	25.30	4.5	25.34	25.45	-0.5	26,928	0.00%
2023/04/13	2.4	25.21	52	25.20	25.30	-49.6	26,870	-0.18%
2023/04/12	1.1	25.20	2	25.28	25.30	-0.9	26,846	0.00%
2023/04/11	1.1	25.20	13.6	25.20	25.25	-12.5	26,870	-0.05%
2023/04/10	4	24.98	0	0.00	25.00	4	26,754	0.01%
2023/04/07	77	25.02	1	25.00	25.00	76	26,718	0.28%
2023/04/06	11.5	25.43	34.4	25.51	25.45	-22.9	26,524	-0.09%
2023/03/31	6	25.03	48	25.16	25.30	-42	25,953	-0.16%
2023/03/30	1	24.95	4	24.96	25.00	-3	25,577	-0.01%
2023/03/29	0.1	24.90	0	0.00	24.90	0.1	25,366	0.00%
2023/03/28	10	24.75	1.1	24.75	24.80	8.9	25,574	0.03%
2023/03/27	3	24.70	5	24.71	24.70	-2	25,631	-0.01%
2023/03/24	0.6	24.55	2.6	24.68	24.70	-2	25,780	-0.01%
2023/03/23	1	24.50	112.5	24.50	24.65	-111.5	25,780	-0.43%	大賣/鉅額交易
2023/03/22	2	24.35	5.6	24.34	24.45	-3.6	25,746	-0.01%
2023/03/21	42.3	24.05	4	23.95	23.95	38.3	25,969	0.15%
2023/03/20	63.2	23.70	2	23.70	23.75	61.2	25,940	0.24%
2023/03/17	26.2	23.84	1	23.80	23.70	25.2	25,820	0.10%
2023/03/16	72	23.59	13.1	23.60	23.55	59	25,737	0.23%
2023/03/15	11.7	24.07	1	24.15	24.00	10.6	25,346	0.04%
2023/03/14	18.5	24.11	1	24.10	24.05	17.5	25,227	0.07%
2023/03/13	8.1	24.28	10	24.25	24.35	-1.9	24,999	-0.01%
2023/03/10	35.2	24.62	23	24.69	24.55	12.2	24,830	0.05%
2023/03/09	12	24.85	0	0.00	24.85	12	24,730	0.05%
2023/03/08	27	24.99	6.4	25.00	25.00	20.6	25,046	0.08%
2023/03/07	12.8	24.93	8	24.99	25.00	4.8	25,186	0.02%
2023/03/06	4	24.76	3	24.78	24.85	1	25,275	0.00%
2023/03/03	19.3	24.71	0	0.00	24.65	19.3	25,394	0.08%
2023/03/02	37	24.69	0	0.00	24.70	37	25,413	0.15%
2023/03/01	4.1	24.84	1	24.80	24.80	3.1	25,464	0.01%
2023/02/24	11.5	24.92	63	24.93	24.95	-51.5	25,274	-0.20%
2023/02/23	6	24.92	25.8	24.93	24.95	-19.8	24,712	-0.08%
2023/02/22	10.1	24.78	14.2	24.76	24.90	-4.1	24,520	-0.02%
2023/02/21	144.1	24.73	39.7	24.85	24.75	104.5	24,211	0.43%	大買/鉅額交易
2023/02/20	25.2	25.96	19	25.96	26.00	6.2	22,032	0.03%
2023/02/17	2	25.33	6	25.38	25.40	-4	22,020	-0.02%
2023/02/16	6	25.08	8.1	25.16	25.10	-2.1	22,302	-0.01%
2023/02/15	128	25.06	2	25.05	25.05	126	22,859	0.55%	大買/鉅額交易
2023/02/14	11	25.33	106	25.30	25.25	-95	22,744	-0.42%	大賣/
2023/02/13	26	25.10	5	24.91	25.20	21	22,744	0.09%
2023/02/10	2	24.70	5	24.68	24.70	-3	22,403	-0.01%
2023/02/09	107	24.41	3	24.65	24.60	104	22,403	0.46%	大買/鉅額交易
2023/02/08	12.9	24.58	40	24.45	24.50	-27.1	22,448	-0.12%
2023/02/07	7.9	24.52	1.1	24.55	24.40	6.8	22,204	0.03%
2023/02/06	6	24.54	3	24.60	24.50	3	22,109	0.01%
2023/02/03	4	24.69	0	24.80	24.70	4	21,991	0.02%
2023/02/02	15.7	24.68	10	24.70	24.65	5.7	22,066	0.03%
2023/02/01	4	24.63	8	24.70	24.65	-4	21,983	-0.02%
2023/01/31	4.6	24.60	0	0.00	24.50	4.6	22,091	0.02%
2023/01/30	1.3	24.51	10	24.47	24.90	-8.7	21,892	-0.04%
2023/01/17	19.1	24.23	1	24.21	24.15	18.1	21,493	0.08%
2023/01/16	1	24.50	7.3	24.51	24.45	-6.3	21,542	-0.03%
2023/01/13	1.1	24.35	2.6	24.39	24.25	-1.5	21,747	-0.01%
2023/01/12	8.2	24.19	0	0.00	24.05	8.2	22,253	0.04%
2023/01/11	5.3	24.31	2	24.30	24.20	3.3	22,618	0.01%
2023/01/10	3.3	24.39	15.3	24.39	24.50	-12	23,176	-0.05%
2023/01/09	2.3	24.42	25.8	24.44	24.60	-23.5	23,482	-0.10%
2023/01/06	2	23.97	2	24.00	23.95	0	23,520	0.00%
2023/01/05	3	24.00	10.4	24.04	24.00	-7.4	24,293	-0.03%
2023/01/04	24.1	23.85	0	0.00	23.80	24.1	24,469	0.10%
2023/01/03	12.3	23.98	1.1	23.87	24.00	11.2	24,994	0.04%
2022/12/30	0	0.00	2	24.20	24.05	-2	25,089	-0.01%
2022/12/29	24.3	23.93	16	24.09	24.10	8.3	25,674	0.03%
2022/12/28	10.1	24.10	0	0.00	24.05	10.1	25,844	0.04%
2022/12/27	0	0.00	12	24.26	24.30	-12	26,088	-0.05%
2022/12/26	2	24.20	4.1	24.22	24.15	-2.1	26,483	-0.01%
2022/12/23	7.2	24.05	0	0.00	24.10	7.2	26,908	0.03%
2022/12/22	4	24.29	13.3	24.22	24.35	-9.3	27,330	-0.03%
2022/12/21	4	24.03	2	24.05	24.10	2	27,681	0.01%
2022/12/20	28.7	24.02	5.3	24.05	24.00	23.4	27,990	0.08%
2022/12/19	1.3	24.12	0	0.00	24.30	1.3	28,030	0.00%
2022/12/16	7.1	24.31	3	24.27	24.25	4.1	28,079	0.01%
2022/12/15	11.1	24.49	2.2	24.56	24.60	8.9	28,313	0.03%
2022/12/14	0	0.00	20	24.58	24.65	-20	28,358	-0.07%
2022/12/13	32.1	24.28	0	0.00	24.20	32.1	28,309	0.11%
2022/12/12	7.4	24.43	6	24.58	24.55	1.4	27,953	0.01%
2022/12/09	2	24.68	7	24.69	24.65	-5	28,309	-0.02%
2022/12/08	4	24.44	6	24.62	24.65	-2	28,421	-0.01%
2022/12/07	0	0.00	19	24.39	24.40	-19	28,384	-0.07%
2022/12/06	3.4	24.16	0	24.25	24.20	3.4	28,176	0.01%
2022/12/05	8	24.30	0.1	24.35	24.25	7.9	28,230	0.03%
2022/12/02	14.4	24.24	10	24.20	24.15	4.4	28,164	0.02%
2022/12/01	16.6	24.61	446.7	24.95	24.60	-430.1	28,065	-1.53%	大賣/鉅額交易
2022/11/30	24.6	24.78	5	24.68	24.80	19.6	27,907	0.07%
2022/11/29	2	24.40	7	24.31	24.50	-5	27,597	-0.02%
2022/11/28	20.2	23.88	10	24.00	24.10	10.2	27,285	0.04%
2022/11/25	11.2	23.97	2	24.20	24.15	9.2	27,359	0.03%
2022/11/24	14.3	24.11	9.1	24.15	24.25	5.2	27,342	0.02%
2022/11/23	3	24.00	3.3	24.02	24.00	-0.3	27,320	0.00%
2022/11/22	4	23.66	1	23.78	23.75	3	27,186	0.01%
2022/11/21	6.3	23.55	0.4	23.71	23.75	5.9	27,053	0.02%
2022/11/18	7.1	23.59	4	23.63	23.70	3.1	26,863	0.01%
2022/11/17	19.3	23.71	0	0.00	23.75	19.3	26,730	0.07%
2022/11/16	18.2	23.98	12	24.03	24.00	6.2	26,587	0.02%
2022/11/15	14.3	24.14	23.2	24.11	24.20	-8.9	26,305	-0.03%
2022/11/14	4.5	23.95	1	23.90	24.05	3.5	25,900	0.01%
2022/11/11	20.2	23.92	7.3	23.68	24.00	13	25,449	0.05%
2022/11/10	15.3	23.26	1.5	23.38	23.20	13.8	24,852	0.06%
2022/11/09	6.2	23.44	6	23.41	23.45	0.2	24,785	0.00%
2022/11/08	3.2	23.44	1	23.50	23.50	2.2	24,490	0.01%
2022/11/07	10.2	23.20	0	0.00	23.50	10.2	24,427	0.04%
2022/11/04	1.4	22.98	0	0.00	23.05	1.4	24,457	0.01%
2022/11/03	6	23.06	0	0.00	23.05	6	24,429	0.02%
2022/11/02	10.1	23.21	2	23.25	23.25	8.1	24,583	0.03%
2022/11/01	4.1	23.41	0	0.00	23.40	4.1	24,560	0.02%
2022/10/31	0.3	23.42	2.2	23.45	23.20	-1.9	24,549	-0.01%
2022/10/28	1.3	23.28	11	23.20	23.15	-9.7	24,458	-0.04%
2022/10/27	6	23.31	0	0.00	23.10	6	24,668	0.02%
2022/10/26	7	23.12	10.4	23.25	23.20	-3.4	24,592	-0.01%
2022/10/25	10.3	22.64	4	22.73	22.80	6.3	24,368	0.03%
2022/10/24	18	22.76	6	22.83	22.85	12	24,346	0.05%
2022/10/21	8.6	22.90	4.2	23.02	22.95	4.4	24,367	0.02%
2022/10/20	13.8	22.16	15	22.33	22.55	-1.2	24,420	-0.01%
2022/10/19	44.4	22.72	0	0.00	22.50	44.4	24,148	0.18%
2022/10/18	35.8	22.91	11	23.20	23.00	24.8	24,006	0.10%
2022/10/17	18.2	23.12	2	23.15	23.10	16.2	23,675	0.07%
2022/10/14	83.4	23.68	12.3	23.60	23.55	71.1	23,619	0.30%
2022/10/13	86.5	24.02	51	23.66	23.75	35.5	23,349	0.15%
2022/10/12	31.1	24.25	3	24.37	24.60	28.1	22,797	0.12%
2022/10/11	49	24.64	8	24.36	24.40	41	22,867	0.18%
2022/10/07	5.6	25.30	2.3	25.34	25.30	3.3	22,305	0.01%
2022/10/06	3.5	25.28	2.1	25.27	25.45	1.4	22,453	0.01%
2022/10/05	13.4	25.31	1	25.40	25.25	12.4	22,312	0.06%
2022/10/04	12.2	25.39	0	0.00	25.30	12.2	22,603	0.05%
2022/10/03	16.6	25.44	12	25.60	25.35	4.6	23,041	0.02%
2022/09/30	14.6	25.86	5	25.86	25.75	9.6	22,887	0.04%
2022/09/29	20	25.97	5	26.02	26.10	15	22,759	0.07%
2022/09/28	5.3	26.14	2	26.30	26.10	3.3	22,658	0.01%
2022/09/27	11.2	26.20	2	26.10	26.15	9.2	22,376	0.04%
2022/09/26	37	26.46	31.5	26.47	26.35	5.5	22,217	0.02%
2022/09/23	13.6	26.77	2	26.85	26.75	11.6	22,276	0.05%
2022/09/22	19.3	26.82	3.3	26.83	26.80	16	22,245	0.07%
2022/09/21	8.1	27.28	0.2	27.45	27.30	7.9	21,945	0.04%
2022/09/20	2	27.35	0	0.00	27.40	2	21,898	0.01%
2022/09/19	0	0.00	21.7	27.50	27.40	-21.7	21,916	-0.10%
2022/09/16	4.3	27.37	4	27.50	27.40	0.3	21,998	0.00%
2022/09/15	7	27.44	8	27.57	27.55	-1	21,723	0.00%
2022/09/14	10.1	27.49	0	0.00	27.40	10.1	21,826	0.05%
2022/09/13	11	27.85	2	27.80	27.75	9	21,825	0.04%
2022/09/12	2	27.65	0	0.00	27.75	2	21,909	0.01%
2022/09/08	3.7	27.38	2	27.55	27.50	1.7	22,215	0.01%
2022/09/07	17.3	27.43	0.1	27.45	27.30	17.2	22,493	0.08%
2022/09/06	1.2	27.71	4	27.80	27.80	-2.8	22,502	-0.01%
2022/09/05	10	27.52	0	0.00	27.55	10	22,607	0.04%
2022/09/02	1.4	27.64	2	27.60	27.60	-0.6	22,677	0.00%
2022/09/01	19.3	27.72	0	0.00	27.65	19.3	22,680	0.09%
2022/08/31	3	28.02	0.3	28.00	28.20	2.7	22,507	0.01%
2022/08/30	17.2	27.62	0	0.00	27.65	17.2	22,279	0.08%
2022/08/29	7.5	27.67	0	0.00	27.70	7.5	22,262	0.03%
2022/08/26	4.5	27.96	0	0.00	28.00	4.5	22,205	0.02%
2022/08/25	2	27.75	0	0.00	27.80	2	22,389	0.01%
2022/08/24	2	27.65	1	27.80	27.65	1	22,660	0.00%
2022/08/23	26.8	27.57	0	0.00	27.55	26.8	23,486	0.11%
2022/08/22	17	27.84	11	27.85	27.80	6	23,625	0.03%
2022/08/18	10	28.00	1	28.00	28.05	9	24,571	0.04%
2022/08/17	6	28.15	0	0.00	28.25	6	24,592	0.02%
2022/08/16	5	28.23	0	0.00	28.30	5	24,579	0.02%
2022/08/15	2.1	28.45	3	28.40	28.35	-0.9	24,915	0.00%
2022/08/12	5.1	28.34	1	28.40	28.45	4.1	25,136	0.02%
2022/08/11	17.4	28.45	6.1	28.48	28.50	11.3	25,489	0.04%
2022/08/10	7.3	28.10	1	28.30	28.15	6.3	25,919	0.02%
2022/08/09	1.1	28.06	9.3	27.95	28.10	-8.2	26,201	-0.03%
2022/08/08	3	27.55	5	27.57	27.60	-2	26,293	-0.01%
2022/08/05	2.7	27.36	14.1	27.48	27.55	-11.4	26,864	-0.04%
2022/08/04	1.8	27.22	3	27.23	27.30	-1.2	27,340	0.00%
2022/08/03	25.1	27.00	2	27.03	27.20	23.1	27,583	0.08%
2022/08/02	10.1	27.05	6	27.25	27.35	4.1	28,013	0.01%
2022/08/01	6.1	27.33	0	0.00	27.20	6.1	28,162	0.02%
2022/07/29	29.8	27.27	3	27.80	27.50	26.8	28,435	0.09%
2022/07/28	17.8	27.49	1	27.45	27.65	16.8	28,289	0.06%
2022/07/27	3	29.23	0.5	29.25	29.35	2.5	28,025	0.01%
2022/07/26	6.7	29.28	6	29.19	29.20	0.7	27,904	0.00%
2022/07/25	11	29.29	25	29.35	29.15	-14	27,790	-0.05%
2022/07/22	9	28.76	8.5	28.98	29.05	0.5	27,909	0.00%
2022/07/21	6.2	28.36	3	28.23	28.45	3.2	27,922	0.01%
2022/07/20	24	28.06	2	28.25	27.85	22	27,933	0.08%
2022/07/19	16	27.78	2	27.85	27.85	14	27,927	0.05%
2022/07/18	1	27.70	6	27.82	28.00	-5	28,027	-0.02%
2022/07/15	4	27.10	2	27.05	27.20	2	27,870	0.01%
2022/07/14	1	27.55	9.9	27.45	27.40	-8.9	27,967	-0.03%
2022/07/13	3.2	27.06	3	27.22	27.10	0.2	27,947	0.00%
2022/07/12	33.1	26.50	9	26.56	26.50	24.1	28,125	0.09%
2022/07/11	39.2	27.26	53	27.17	27.05	-13.8	27,990	-0.05%
2022/07/08	7.2	28.48	100	28.30	28.30	-92.8	28,352	-0.33%
2022/07/07	8	28.47	7.3	28.54	28.60	0.7	28,510	0.00%
2022/07/06	24.5	28.78	8	28.71	28.60	16.5	28,719	0.06%
2022/07/05	0.2	29.20	0	0.00	29.05	0.2	29,133	0.00%
2022/07/04	0	0.00	1.1	29.01	28.95	-1.1	29,590	0.00%
2022/07/01	2	28.95	7	29.23	29.10	-5	30,456	-0.02%
2022/06/30	11.1	29.05	1	29.00	29.00	10.1	30,507	0.03%
2022/06/29	4	29.35	4	29.56	29.40	0	30,565	0.00%
2022/06/28	0.3	29.65	3	29.62	29.70	-2.8	30,665	-0.01%
2022/06/27	1.2	29.90	0	0.00	29.70	1.2	30,904	0.00%
2022/06/24	0	0.00	6	29.70	29.65	-6	31,025	-0.02%
2022/06/23	0	0.00	2	29.40	29.40	-2	31,097	-0.01%
2022/06/22	9	29.05	4	29.03	28.95	5	30,976	0.02%
2022/06/21	22	29.18	23	29.55	29.50	-1	30,840	0.00%
2022/06/20	0.1	29.05	5	29.12	29.00	-4.9	30,838	-0.02%
2022/06/17	10	29.09	1	29.05	29.10	9	30,830	0.03%
2022/06/16	100.1	29.85	13	29.75	29.50	87.1	30,482	0.29%
2022/06/15	2	29.00	0	0.00	29.15	2	30,603	0.01%
2022/06/14	4	29.06	8	29.38	29.45	-4	30,745	-0.01%
2022/06/13	8.1	28.83	0	0.00	28.90	8.1	30,810	0.03%
2022/06/10	2	29.13	0	0.00	29.15	2	30,665	0.01%
2022/06/09	9.5	29.23	1	29.15	29.15	8.5	30,719	0.03%
2022/06/08	1.3	29.43	1.6	29.52	29.50	-0.3	30,664	0.00%
2022/06/07	1	29.35	0	29.45	29.35	1	30,891	0.00%
2022/06/06	3	29.48	1	29.50	29.60	2	31,008	0.01%
2022/06/02	4.3	29.52	0	0.00	29.55	4.3	31,306	0.01%
2022/06/01	7	30.04	0.4	30.25	29.80	6.6	31,558	0.02%
2022/05/31	2	29.75	1	30.60	30.60	1	31,353	0.00%
2022/05/30	5	29.88	3	29.90	30.05	2	30,566	0.01%
2022/05/27	0	0.00	17	29.25	29.40	-17	30,477	-0.06%
2022/05/26	49.5	28.86	0	0.00	28.80	49.5	30,519	0.16%
2022/05/25	2.2	29.52	0	0.00	29.55	2.2	30,243	0.01%
2022/05/24	1	29.55	0	0.00	29.45	1	30,635	0.00%
2022/05/23	4	29.59	3	29.33	29.45	1	30,589	0.00%
2022/05/20	7.6	28.96	1	29.00	28.90	6.6	30,556	0.02%
2022/05/19	9.6	28.81	3	28.87	28.75	6.6	30,358	0.02%
2022/05/18	7.1	29.26	8.8	29.08	29.60	-1.7	29,968	-0.01%
2022/05/17	15.6	28.73	2.5	28.93	28.60	13.2	29,719	0.04%
2022/05/16	14.1	29.05	3.1	29.07	29.10	11	29,628	0.04%
2022/05/13	23.2	29.19	17.1	29.38	29.45	6.1	29,513	0.02%
2022/05/12	12.8	29.93	34	29.75	29.50	-21.2	29,045	-0.07%
2022/05/11	4	30.48	18	30.47	30.65	-14	28,676	-0.05%
2022/05/10	17.3	29.80	110	29.93	30.35	-92.7	28,560	-0.32%	大賣/
2022/05/09	13.8	30.88	6	30.78	30.70	7.8	28,178	0.03%
2022/05/06	20.3	31.54	14.7	31.71	31.80	5.6	28,159	0.02%
2022/05/05	47.1	32.29	7	32.11	32.10	40.1	28,325	0.14%
2022/05/04	20.7	32.47	2	32.45	32.40	18.7	28,119	0.07%
2022/05/03	14.1	33.01	1.1	33.17	32.70	13	28,203	0.05%
2022/04/29	1	33.40	7	33.66	33.85	-6	27,989	-0.02%
2022/04/28	2.4	33.23	9.2	33.24	33.30	-6.8	27,975	-0.02%
2022/04/27	3	32.97	114	33.20	33.20	-111	27,580	-0.40%	大賣/鉅額交易
2022/04/26	2.1	33.11	20	33.29	33.45	-17.9	27,301	-0.07%
2022/04/25	3	32.47	5	32.53	32.45	-2	26,959	-0.01%
2022/04/22	5	32.59	4	32.90	33.00	1	26,784	0.00%
2022/04/21	0.8	32.29	0	0.00	32.20	0.8	26,673	0.00%
2022/04/20	13	32.05	1	31.85	32.50	12	26,892	0.04%
2022/04/19	14.2	32.31	0	0.00	32.15	14.2	26,908	0.05%
2022/04/18	19.3	32.21	16.7	32.03	32.20	2.6	26,963	0.01%
2022/04/15	7.1	33.36	10	33.30	33.30	-2.9	26,415	-0.01%
2022/04/14	20.1	33.74	13.3	33.62	33.35	6.8	26,342	0.03%
2022/04/13	0	0.00	10.8	35.29	35.25	-10.8	25,645	-0.04%
2022/04/12	10.5	35.07	3	35.00	35.15	7.5	25,441	0.03%
2022/04/11	35.2	35.15	7.3	35.13	35.35	27.9	25,024	0.11%
2022/04/08	2.4	34.29	17.3	34.60	34.85	-14.9	24,284	-0.06%
2022/04/07	17.2	34.08	3.3	34.11	33.75	13.9	23,842	0.06%
2022/04/06	30.3	33.49	23.3	33.38	34.05	7	22,977	0.03%
2022/04/01	6.4	32.95	12	32.97	33.00	-5.6	22,610	-0.02%
2022/03/31	23.3	33.10	12.9	33.08	33.05	10.3	22,363	0.05%
2022/03/30	7.8	32.92	6.3	32.76	32.85	1.5	22,078	0.01%
2022/03/29	2.1	32.27	20	32.28	32.30	-18	21,769	-0.08%
2022/03/28	5.7	31.97	1	31.50	32.10	4.7	21,517	0.02%
2022/03/25	7	31.70	5.1	31.76	31.80	1.9	21,349	0.01%
2022/03/24	12.5	31.70	8	31.78	31.80	4.5	21,255	0.02%
2022/03/23	22	31.55	3.4	31.55	31.70	18.6	21,237	0.09%
2022/03/22	2	31.28	5	31.30	31.40	-3	20,979	-0.01%
2022/03/21	17.3	31.12	1	31.20	31.15	16.3	20,700	0.08%
2022/03/18	2	31.05	5	31.22	31.05	-3	20,610	-0.01%
2022/03/17	2.2	30.83	26.1	31.20	30.90	-23.9	20,246	-0.12%
2022/03/16	1	30.50	11	30.41	30.50	-10	19,838	-0.05%
2022/03/15	3	30.00	50	30.01	30.10	-47	19,599	-0.24%
2022/03/14	1.1	30.00	11.2	30.00	30.05	-10	19,488	-0.05%
2022/03/11	1.3	29.82	12	29.95	29.95	-10.7	19,522	-0.05%
2022/03/10	181	29.65	9	29.82	29.90	172	19,461	0.88%	大買/鉅額交易
2022/03/09	17	28.93	3	29.00	28.80	14	19,237	0.07%
2022/03/08	36	28.39	8	28.91	28.95	28	19,069	0.15%
2022/03/07	24	29.07	9	29.19	29.20	15	18,755	0.08%
2022/03/04	1	29.65	3.8	29.69	29.70	-2.8	18,877	-0.01%
2022/03/03	2	29.90	2	29.95	29.95	0	18,961	0.00%
2022/03/01	7	29.79	6	29.73	29.80	1	18,859	0.01%
2022/02/25	11	29.26	2	29.33	29.45	9	19,000	0.05%
2022/02/24	33.7	29.51	6.8	29.33	29.60	26.9	18,467	0.15%
2022/02/23	18	29.97	3	30.00	30.00	15	18,052	0.08%
2022/02/22	10.8	29.89	7.4	30.00	30.00	3.4	18,132	0.02%
2022/02/21	1.9	30.17	15.2	30.20	30.20	-13.4	17,846	-0.07%
2022/02/18	1	30.45	2	30.50	30.35	-1	17,825	-0.01%
2022/02/17	7.5	30.53	0	0.00	30.50	7.5	17,913	0.04%
2022/02/16	1	30.35	57.3	30.46	30.65	-56.3	17,857	-0.32%
2022/02/15	3.1	30.33	100	30.33	30.25	-96.9	17,736	-0.55%
2022/02/14	1.1	30.20	4	30.20	30.35	-2.9	18,057	-0.02%
2022/02/11	9	30.08	14.3	30.36	30.40	-5.3	18,304	-0.03%
2022/02/10	0.3	30.30	6.3	30.24	30.30	-6	18,248	-0.03%
2022/02/09	1	30.25	8	30.23	30.35	-7	18,159	-0.04%
2022/02/08	0	0.00	3.8	30.08	30.10	-3.8	17,802	-0.02%
2022/02/07	3	29.58	10.6	29.63	29.95	-7.6	17,460	-0.04%
2022/01/26	12	28.93	0	0.00	29.00	12	16,923	0.07%
2022/01/25	11.9	28.54	0	0.00	28.85	11.9	16,852	0.07%
2022/01/24	7.3	28.47	4.4	28.51	28.85	2.9	16,611	0.02%
2022/01/21	14.8	28.76	16	28.71	28.85	-1.2	16,652	-0.01%
2022/01/20	6.4	28.89	1	29.00	28.95	5.4	16,580	0.03%
2022/01/19	11.4	29.05	1	29.10	29.00	10.4	16,539	0.06%
2022/01/18	4	29.23	3.5	29.36	29.20	0.5	16,580	0.00%
2022/01/17	7	29.19	11	29.20	29.20	-4	16,515	-0.02%
2022/01/14	9	29.70	2	29.65	29.50	7	16,375	0.04%
2022/01/13	5.4	29.50	18.4	29.72	29.90	-13	16,353	-0.08%
2022/01/12	5	29.32	6.5	29.31	29.40	-1.5	16,038	-0.01%
2022/01/11	2.5	29.16	37.1	29.21	29.30	-34.6	15,830	-0.22%
2022/01/10	23	28.82	8.1	28.90	28.95	14.9	15,589	0.10%
2022/01/07	3.1	28.95	24.1	28.94	28.95	-21	15,599	-0.13%
2022/01/06	2.4	28.47	7.2	28.48	28.55	-4.8	15,267	-0.03%
2022/01/05	0	0.00	0.3	28.13	28.20	-0.3	14,964	0.00%
2022/01/04	11.1	28.05	0	0.00	28.10	11.1	15,078	0.07%
2022/01/03	7.1	28.09	2	28.08	28.00	5.1	15,109	0.03%
2021/12/30	3.2	28.10	10.2	28.06	28.05	-7	15,184	-0.05%
2021/12/29	2	28.03	15.1	28.08	28.05	-13.1	15,235	-0.09%
2021/12/28	1.1	27.95	26.6	28.00	28.00	-25.5	15,216	-0.17%
2021/12/27	0.4	27.94	2.1	27.93	27.95	-1.7	15,232	-0.01%
2021/12/24	1	27.95	0.1	27.95	27.95	0.9	15,526	0.01%
2021/12/23	1	27.85	3	27.95	27.90	-2	15,713	-0.01%
2021/12/22	1	27.80	0	0.00	27.90	1	15,935	0.01%
2021/12/21	0.1	27.85	3	27.88	27.95	-2.9	15,970	-0.02%
2021/12/20	1.1	27.76	1.7	27.79	27.80	-0.6	16,105	0.00%
2021/12/17	0.2	27.89	33.5	27.90	28.00	-33.3	16,162	-0.21%
2021/12/16	1.1	27.75	1	27.80	27.85	0.1	16,103	0.00%
2021/12/15	1.2	27.75	0	0.00	27.70	1.2	16,649	0.01%
2021/12/14	4.2	27.66	0	0.00	27.75	4.2	17,018	0.02%
2021/12/13	1.2	27.86	4.5	27.96	27.85	-3.3	17,039	-0.02%
2021/12/10	6.1	27.95	1.3	27.95	27.95	4.8	16,974	0.03%
2021/12/09	5	28.00	29	27.99	28.00	-24	17,054	-0.14%
2021/12/08	5	27.91	0	0.00	28.00	5	17,096	0.03%
2021/12/07	5.2	27.77	4.3	27.95	28.00	0.9	17,150	0.01%
2021/12/06	4	27.80	0.2	27.90	27.90	3.8	17,161	0.02%
2021/12/03	0	27.80	0.6	27.75	27.85	-0.6	17,375	0.00%
2021/12/02	4.1	27.47	3	27.58	27.70	1.1	17,391	0.01%
2021/12/01	1.3	27.16	4	27.48	27.55	-2.8	17,536	-0.02%
2021/11/30	2	27.05	0.6	27.40	26.95	1.4	17,713	0.01%
2021/11/29	13.1	27.25	14	27.25	27.20	-0.9	17,555	-0.01%
2021/11/26	9	27.57	2.2	27.59	27.60	6.8	18,159	0.04%
2021/11/25	0.1	27.80	1	27.85	27.90	-0.9	19,582	0.00%
2021/11/24	0	0.00	19.2	27.95	28.00	-19.2	20,638	-0.09%
2021/11/23	0.1	27.45	1	27.35	27.40	-1	21,097	0.00%
2021/11/22	13.6	27.31	6	27.25	27.50	7.6	21,440	0.04%
2021/11/19	13.7	27.70	0.6	27.83	27.65	13.1	21,606	0.06%
2021/11/18	3.1	27.90	8	27.95	27.95	-4.9	22,181	-0.02%
2021/11/17	0.1	27.90	2.1	27.92	27.95	-2	22,368	-0.01%
2021/11/16	1	27.85	0	0.00	27.90	1	22,525	0.00%
2021/11/15	0	0.00	66.6	27.84	27.95	-66.6	22,819	-0.29%
2021/11/12	2	27.55	9.1	27.62	27.60	-7.1	22,868	-0.03%
2021/11/11	0	27.40	20.4	27.65	27.75	-20.4	23,019	-0.09%
2021/11/10	1.5	27.30	14.9	27.30	27.35	-13.4	22,766	-0.06%
2021/11/09	1.7	26.85	0.8	26.85	27.00	0.9	22,490	0.00%
2021/11/08	1.2	26.88	0.5	26.85	26.90	0.6	22,524	0.00%
2021/11/05	3.1	26.70	0	0.00	26.80	3.1	22,508	0.01%
2021/11/04	0.1	26.70	16	26.75	26.70	-15.9	22,650	-0.07%
2021/11/03	0	26.70	7.8	26.70	26.70	-7.8	22,821	-0.03%
2021/11/02	2.1	26.67	23.3	26.70	26.70	-21.3	22,957	-0.09%
2021/11/01	3.1	26.67	5	26.72	26.65	-1.9	23,062	-0.01%
2021/10/29	2.6	26.38	3	26.55	26.55	-0.4	23,108	0.00%
2021/10/28	1.3	26.62	0	0.00	26.60	1.3	22,959	0.01%
2021/10/27	0.1	26.60	15	26.74	26.75	-14.9	23,112	-0.06%
2021/10/26	0.4	26.54	7.2	26.57	26.65	-6.8	23,197	-0.03%
2021/10/25	4.3	26.38	5	26.38	26.35	-0.7	23,185	0.00%
2021/10/22	0	0.00	22	26.45	26.45	-22	23,368	-0.09%
2021/10/21	0	0.00	6.4	26.45	26.50	-6.4	23,477	-0.03%
2021/10/20	2.1	26.20	3	26.30	26.30	-0.9	23,426	0.00%
2021/10/19	12.2	26.20	2.6	26.25	26.25	9.5	23,572	0.04%
2021/10/18	2.3	26.20	4.6	26.25	26.20	-2.3	23,748	-0.01%
2021/10/15	4.7	26.14	22	26.20	26.20	-17.3	23,849	-0.07%
2021/10/14	2	26.05	0.2	26.15	26.10	1.9	23,979	0.01%
2021/10/13	3.3	26.12	2.3	26.12	26.15	1	24,116	0.00%
2021/10/12	1	26.00	13.2	26.02	26.15	-12.2	24,346	-0.05%
2021/10/08	8	26.03	0	0.00	26.00	8	24,156	0.03%
2021/10/07	3.3	26.20	0	0.00	26.25	3.3	24,320	0.01%
2021/10/06	7.1	25.99	10.1	25.95	26.05	-3	24,491	-0.01%
2021/10/05	7.4	25.91	7	25.91	25.90	0.4	24,529	0.00%
2021/10/04	3.5	26.01	9.2	26.08	26.00	-5.7	24,580	-0.02%
2021/10/01	15.2	26.06	0	0.00	26.10	15.2	24,614	0.06%
2021/09/30	2.3	26.21	0	0.00	26.30	2.3	24,461	0.01%
2021/09/29	15.1	26.19	5	26.40	26.35	10.1	24,349	0.04%
2021/09/28	1	26.30	2	26.35	26.40	-1	24,262	0.00%
2021/09/27	0	0.00	3.1	26.40	26.40	-3.1	24,322	-0.01%
2021/09/24	4.1	26.30	1.3	26.32	26.30	2.8	24,287	0.01%
2021/09/23	1	26.20	16.7	26.21	26.25	-15.7	24,375	-0.06%
2021/09/22	18.3	25.87	4	25.88	25.90	14.3	24,477	0.06%
2021/09/17	11.1	26.28	6	26.30	26.25	5.1	24,030	0.02%
2021/09/16	7	26.31	6	26.35	26.35	1	23,797	0.00%
2021/09/15	1	26.35	3.6	26.35	26.30	-2.6	23,745	-0.01%
2021/09/14	0	0.00	8.1	26.32	26.35	-8.1	23,843	-0.03%
2021/09/13	7.1	26.23	33	26.28	26.30	-25.9	23,811	-0.11%
2021/09/10	6	26.22	4.3	26.20	26.30	1.7	23,932	0.01%
2021/09/09	4.1	26.18	10	26.24	26.25	-5.9	24,207	-0.02%
2021/09/08	7	26.19	4	26.23	26.25	3	24,179	0.01%
2021/09/07	5.2	26.10	3	26.25	26.25	2.2	24,088	0.01%
2021/09/06	10.1	26.26	4	26.23	26.25	6.1	23,993	0.03%
2021/09/03	10.3	26.24	41.1	26.28	26.30	-30.9	23,818	-0.13%
2021/09/02	12.2	26.00	14.1	26.22	26.25	-1.9	23,598	-0.01%
2021/09/01	51	26.11	8	26.11	26.05	43	23,230	0.19%
2021/08/31	42.2	26.10	24	26.38	26.60	18.2	22,507	0.08%
2021/08/30	68.1	27.80	21.5	27.78	27.85	46.6	20,942	0.22%
2021/08/27	14	27.55	20	27.55	27.70	-6	19,846	-0.03%
2021/08/26	4.1	27.35	213	27.35	27.40	-208.9	19,041	-1.10%	大賣/鉅額交易
2021/08/25	7	27.34	6	27.30	27.35	1	18,798	0.01%
2021/08/24	2	27.07	20	27.05	27.30	-18	18,566	-0.10%
2021/08/23	0	0.00	1	26.95	26.90	-1	17,996	-0.01%
2021/08/20	26	26.84	5	26.89	26.85	21	17,928	0.12%
2021/08/19	13	26.93	22	26.85	26.95	-9	18,302	-0.05%
2021/08/18	3.2	26.84	10	26.89	27.00	-6.9	17,916	-0.04%
2021/08/17	8.2	26.72	12.4	26.78	26.95	-4.2	17,749	-0.02%
2021/08/16	0	0.00	7	26.72	26.70	-7	17,505	-0.04%
2021/08/13	0	0.00	2	26.90	26.95	-2	17,345	-0.01%
2021/08/12	0.5	26.95	16	26.98	27.00	-15.5	17,308	-0.09%
2021/08/11	6	26.96	16	26.97	27.00	-10	17,244	-0.06%
2021/08/10	1	26.80	4.1	26.90	27.00	-3.1	17,443	-0.02%
2021/08/09	14.3	26.79	0	0.00	26.90	14.3	18,082	0.08%
2021/08/06	11	26.89	2	26.85	26.85	9	18,103	0.05%
2021/08/05	10	26.88	30	26.90	26.90	-20	18,629	-0.11%
2021/08/04	11.1	26.90	4	26.90	26.90	7.1	20,131	0.04%
2021/08/03	1	26.90	4	26.86	26.95	-3	20,465	-0.01%
2021/08/02	2.2	26.83	8	26.84	26.90	-5.8	20,712	-0.03%
2021/07/30	1	26.60	4	26.60	26.50	-3	20,574	-0.01%
2021/07/29	7	26.51	4	26.56	26.60	3	20,545	0.01%
2021/07/28	6.6	26.38	14	26.39	26.50	-7.4	20,655	-0.04%
2021/07/27	1	26.55	18	26.48	26.50	-17	21,197	-0.08%
2021/07/26	6.2	26.52	0	0.00	26.50	6.2	21,430	0.03%
2021/07/23	0.6	26.53	11	26.53	26.60	-10.4	21,524	-0.05%
2021/07/22	6.1	26.40	22	26.37	26.45	-15.9	21,421	-0.07%
2021/07/21	51	26.34	0	0.00	26.35	51	21,320	0.24%
2021/07/20	8.3	26.37	8	26.40	26.40	0.3	21,381	0.00%
2021/07/19	19	26.34	0.2	26.35	26.40	18.8	21,433	0.09%
2021/07/16	1.2	26.22	13	26.38	26.50	-11.9	21,724	-0.05%
2021/07/15	0	0.00	8.8	26.36	26.35	-8.8	21,674	-0.04%
2021/07/14	115	26.20	19	26.27	26.30	96	21,797	0.44%	大買/
2021/07/13	3	26.25	1.2	26.25	26.25	1.8	21,942	0.01%
2021/07/12	2	26.25	1	26.30	26.25	1	22,083	0.00%
2021/07/09	2	26.05	1	26.05	26.20	1	22,478	0.00%
2021/07/08	13	26.15	8	26.06	26.20	5	22,743	0.02%
2021/07/07	2	26.10	155	26.15	26.15	-153	22,891	-0.67%	大賣/鉅額交易
2021/07/06	6	26.12	4.6	26.19	26.15	1.4	23,074	0.01%
2021/07/05	1	26.05	20.1	26.00	26.05	-19.1	23,161	-0.08%
2021/07/02	2	25.95	21.2	26.00	26.00	-19.2	23,201	-0.08%
2021/07/01	4.5	26.07	10.2	26.05	26.00	-5.7	23,204	-0.02%
2021/06/30	0	0.00	8.1	26.22	26.30	-8.1	23,240	-0.03%
2021/06/29	12	26.10	7	26.10	26.15	5	23,187	0.02%
2021/06/28	6	26.27	1.8	26.23	26.25	4.2	23,308	0.02%
2021/06/25	4.1	26.10	33.9	26.09	26.15	-29.8	23,499	-0.13%
2021/06/24	48	25.95	5	25.95	25.95	43	23,579	0.18%
2021/06/23	2.1	25.74	3	25.68	25.90	-1	23,683	0.00%
2021/06/22	3	25.47	0	0.00	25.40	3	23,735	0.01%
2021/06/21	22.1	25.45	13	25.40	25.45	9.1	23,739	0.04%
2021/06/18	6.1	25.53	0	0.00	25.50	6.1	23,754	0.03%
2021/06/17	8.1	25.64	5	25.64	25.65	3.1	23,584	0.01%
2021/06/16	3.1	25.67	32.6	25.75	25.60	-29.5	23,962	-0.12%
2021/06/15	3	25.75	0	0.00	25.75	3	23,927	0.01%
2021/06/11	10.3	25.78	0	0.00	25.80	10.3	24,103	0.04%
2021/06/10	3	25.78	0.1	25.85	25.85	2.9	24,358	0.01%
2021/06/09	4.4	25.77	10.3	25.70	25.70	-5.9	24,614	-0.02%
2021/06/08	26	25.80	0	0.00	25.95	26	24,734	0.11%
2021/06/07	9	25.79	2	25.85	25.90	7	25,064	0.03%
2021/06/04	9	25.89	15.1	25.85	25.95	-6.1	25,575	-0.02%
2021/06/03	12	25.96	2.1	26.00	25.95	9.9	26,131	0.04%
2021/06/02	7	25.95	5.1	26.01	26.00	1.9	26,310	0.01%
2021/06/01	9	25.65	3.3	25.86	25.90	5.7	26,357	0.02%
2021/05/31	3.1	25.45	23.6	25.57	25.55	-20.5	26,612	-0.08%
2021/05/28	3.1	25.34	0.4	25.45	25.40	2.7	26,718	0.01%
2021/05/27	10.5	25.40	0	0.00	25.30	10.5	26,841	0.04%
2021/05/26	2	25.55	1.1	25.55	25.55	0.9	27,010	0.00%
2021/05/25	7	25.41	2.1	25.45	25.40	4.9	27,379	0.02%
2021/05/24	14	25.29	1	25.35	25.25	13	27,482	0.05%
2021/05/21	2	25.48	0.1	25.45	25.45	1.9	27,796	0.01%
2021/05/20	10.2	25.26	2	25.35	25.25	8.2	27,902	0.03%
2021/05/19	5	25.40	18.3	25.61	25.40	-13.3	27,954	-0.05%
2021/05/18	8.2	25.45	3.2	25.48	25.60	5	28,091	0.02%
2021/05/17	16.1	24.81	29.2	24.69	24.95	-13.1	28,481	-0.05%
2021/05/14	44	25.50	5	25.52	25.55	39	27,862	0.14%
2021/05/13	46.1	25.43	80	25.40	25.35	-33.9	27,860	-0.12%
2021/05/12	67.8	25.64	74.6	25.43	25.40	-6.8	27,438	-0.02%
2021/05/11	17.1	26.41	6.1	26.42	26.25	11	26,033	0.04%
2021/05/10	7	26.76	5.9	26.75	26.80	1.1	25,839	0.00%
2021/05/07	4.6	26.58	1.2	26.60	26.65	3.4	26,540	0.01%
2021/05/06	13	26.57	17.3	26.54	26.60	-4.3	26,979	-0.02%
2021/05/05	18.1	26.33	0.9	26.22	26.30	17.1	27,096	0.06%
2021/05/04	14.6	26.14	82.2	26.23	26.25	-67.6	27,266	-0.25%
2021/05/03	19.2	26.74	1	26.70	26.60	18.2	26,904	0.07%
2021/04/29	12.3	26.80	2	26.80	26.95	10.3	27,035	0.04%
2021/04/28	10	26.90	2	26.85	26.95	8	27,148	0.03%
2021/04/27	9	26.89	4.1	26.90	27.00	4.9	27,701	0.02%
2021/04/26	6	26.98	31	26.99	27.00	-25	27,763	-0.09%
2021/04/23	4.1	26.63	1	26.65	26.80	3.1	27,879	0.01%
2021/04/22	15.2	26.88	17	26.91	26.85	-1.8	27,868	-0.01%
2021/04/21	21	27.06	12	27.00	27.00	9	27,647	0.03%
2021/04/20	11	27.15	11	27.10	27.20	0	27,540	0.00%
2021/04/19	17.1	27.08	14.1	27.04	27.25	3	27,496	0.01%
2021/04/16	27.1	26.92	1.6	26.85	26.95	25.6	27,294	0.09%
2021/04/15	454	26.80	21	26.80	26.90	433	27,286	1.59%	大買/鉅額交易
2021/04/14	6	26.26	5	26.33	26.35	1	26,924	0.00%
2021/04/13	5.1	26.25	34.2	26.30	26.25	-29.2	26,728	-0.11%
2021/04/12	19	26.12	2.2	26.20	26.20	16.8	26,557	0.06%
2021/04/09	5	26.15	5	26.15	26.15	0	26,466	0.00%
2021/04/08	27.1	26.18	33.7	26.19	26.20	-6.6	26,487	-0.02%
2021/04/07	12.4	26.14	0	0.00	26.15	12.4	26,720	0.05%
2021/04/06	20.3	26.10	14	26.13	26.10	6.3	26,731	0.02%
2021/04/01	6.3	26.05	0	0.00	26.10	6.3	26,703	0.02%
2021/03/31	5	26.09	2	26.10	26.10	3	26,666	0.01%
2021/03/30	3.3	26.15	2	26.10	26.20	1.3	26,416	0.01%
2021/03/29	6	26.18	1	26.20	26.20	5	26,210	0.02%
2021/03/26	4	26.06	9.1	26.10	26.20	-5	26,057	-0.02%
2021/03/25	6	26.02	29.7	26.00	26.05	-23.7	25,970	-0.09%
2021/03/24	4.4	25.95	25	25.95	26.00	-20.6	25,933	-0.08%
2021/03/23	26.6	25.98	3	25.95	25.90	23.6	26,008	0.09%
2021/03/22	12.2	25.90	1	26.00	25.95	11.2	25,951	0.04%
2021/03/19	55	25.91	6	25.98	26.05	49	26,046	0.19%
2021/03/18	0	0.00	8	26.14	26.10	-8	25,737	-0.03%
2021/03/17	6	26.05	9.4	26.10	26.00	-3.4	25,731	-0.01%
2021/03/16	15	26.14	44.2	26.15	26.20	-29.1	25,656	-0.11%
2021/03/15	44	26.10	102	26.00	26.10	-58	25,622	-0.23%	大賣/
2021/03/12	23	25.81	0.8	25.90	25.95	22.3	25,843	0.09%
2021/03/11	24	25.99	9.1	26.07	25.90	15	25,925	0.06%
2021/03/10	21	25.97	14.4	25.96	26.00	6.6	25,775	0.03%
2021/03/09	3	25.50	56.1	25.56	25.70	-53	25,339	-0.21%
2021/03/08	5	25.20	3	25.30	25.15	2	25,064	0.01%
2021/03/05	0.2	25.10	2.8	25.15	25.05	-2.7	25,058	-0.01%
2021/03/04	8.1	25.08	2	25.13	25.10	6.1	25,593	0.02%
2021/03/03	9.1	25.22	0	0.00	25.25	9.1	25,461	0.04%
2021/03/02	8.1	25.34	8	25.46	25.15	0.1	25,283	0.00%
2021/02/26	15.2	25.25	41	25.20	25.25	-25.8	25,295	-0.10%
2021/02/25	9	25.52	30	25.59	25.75	-21	24,685	-0.09%
2021/02/24	4	25.33	30.1	25.41	25.35	-26.1	24,484	-0.11%
2021/02/23	1.3	25.20	16.2	25.10	25.25	-15	24,729	-0.06%
2021/02/22	48.3	24.92	6	24.89	24.85	42.3	24,809	0.17%
2021/02/19	6	24.82	0	0.00	24.90	6	25,091	0.02%
2021/02/18	16	24.84	43.1	24.94	24.90	-27.1	25,108	-0.11%
2021/02/17	51	24.59	20.6	24.69	24.70	30.4	25,169	0.12%
2021/02/05	1	24.10	1	24.10	24.10	0	24,668	0.00%
2021/02/04	17	23.97	4.2	23.98	24.00	12.8	24,738	0.05%
2021/02/03	16	24.01	3	24.05	23.95	13	25,528	0.05%
2021/02/02	7.2	24.15	17.1	24.15	24.10	-9.9	25,657	-0.04%
2021/02/01	25	23.76	45	23.66	23.90	-20	25,792	-0.08%
2021/01/29	72.5	23.85	33	23.84	23.60	39.5	25,749	0.15%
2021/01/28	46	24.03	6	24.04	24.00	40	24,919	0.16%
2021/01/27	15	24.20	8.7	24.29	24.20	6.3	24,495	0.03%
2021/01/26	26	24.13	15	24.10	24.10	11	24,330	0.05%
2021/01/25	53.2	24.24	51.8	24.24	24.25	1.4	24,011	0.01%
2021/01/22	50.1	24.32	50	24.35	24.30	0.1	24,061	0.00%
2021/01/21	28.7	24.53	1.4	24.57	24.50	27.3	23,998	0.11%
2021/01/20	79.6	24.68	32	24.68	24.55	47.6	23,734	0.20%
2021/01/19	15.2	24.90	17	24.90	24.90	-1.8	23,204	-0.01%
2021/01/18	32.1	24.88	4	24.89	24.90	28.1	23,246	0.12%
2021/01/15	46.8	25.09	34	25.07	25.00	12.8	23,093	0.06%
2021/01/14	12.3	25.18	0	0.00	25.20	12.3	23,056	0.05%
2021/01/13	18.4	25.26	6	25.39	25.30	12.4	23,141	0.05%
2021/01/12	4	25.28	11.5	25.21	25.30	-7.5	23,295	-0.03%
2021/01/11	6.1	25.39	9	25.37	25.50	-2.9	23,462	-0.01%
2021/01/08	3.4	25.14	22	25.20	25.50	-18.7	23,573	-0.08%
2021/01/07	21	25.21	4	25.18	25.20	17	23,465	0.07%
2021/01/06	29.2	25.16	1	25.25	25.20	28.2	23,392	0.12%
2021/01/05	8.2	25.22	2	25.30	25.30	6.2	23,250	0.03%
2021/01/04	40.5	25.36	74	25.41	25.35	-33.6	23,389	-0.14%
2020/12/31	23.5	25.51	1	25.55	25.55	22.5	23,478	0.10%
2020/12/30	61	25.29	55.1	25.55	25.70	5.9	23,358	0.03%
2020/12/29	23.1	24.94	3.2	24.95	25.00	19.9	23,076	0.09%
2020/12/28	12.3	24.91	0	0.00	24.95	12.3	23,218	0.05%
2020/12/25	6	25.03	1	25.00	25.00	5	23,198	0.02%
2020/12/24	24	25.04	120	25.00	24.95	-96	23,221	-0.41%	大賣/
2020/12/23	4	24.94	0	0.00	24.95	4	23,360	0.02%
2020/12/22	4.3	25.13	13.1	25.16	25.00	-8.8	23,614	-0.04%
2020/12/21	1.1	25.24	11	25.21	25.30	-9.9	24,413	-0.04%
2020/12/18	12	25.34	2	25.35	25.15	10	24,630	0.04%
2020/12/17	2.1	25.30	3	25.30	25.30	-0.9	25,044	0.00%
2020/12/16	0.2	25.00	5.3	25.16	25.25	-5.1	25,276	-0.02%
2020/12/15	39.5	24.88	4	24.91	24.85	35.5	25,416	0.14%
2020/12/14	4	25.04	0	0.00	25.00	4	25,176	0.02%
2020/12/11	6	25.11	1	25.15	25.10	5	25,001	0.02%
2020/12/10	138	25.06	56.9	25.04	25.00	81.1	24,867	0.33%	大買/
2020/12/09	7.9	25.06	99	25.03	25.10	-91.1	24,773	-0.37%
2020/12/08	17.8	25.01	47	25.02	25.05	-29.2	24,550	-0.12%
2020/12/07	131.4	25.21	15	25.22	25.15	116.4	24,111	0.48%	大買/鉅額交易
2020/12/04	5	25.35	8	25.31	25.40	-3	24,198	-0.01%
2020/12/03	1	25.20	0.2	25.35	25.25	0.8	24,136	0.00%
2020/12/02	26	25.15	1	25.30	25.30	25	24,269	0.10%
2020/12/01	18.3	25.21	3	25.22	25.30	15.3	24,275	0.06%
2020/11/30	39.3	25.32	5	25.41	25.15	34.3	24,224	0.14%
2020/11/27	8.3	25.42	0	0.00	25.45	8.3	24,017	0.03%
2020/11/26	13.5	25.47	3.5	25.43	25.55	10	24,056	0.04%
2020/11/25	24.3	25.50	0	0.00	25.40	24.3	24,236	0.10%
2020/11/23	5	25.57	10.9	25.55	25.60	-5.9	23,973	-0.02%
2020/11/20	27	25.38	3	25.35	25.35	24	23,919	0.10%
2020/11/19	21	25.50	0	0.00	25.65	21	23,463	0.09%
2020/11/18	19	25.86	12	25.89	25.85	7	23,071	0.03%
2020/11/17	8	25.97	0	0.00	26.10	8	22,736	0.04%
2020/11/16	2	26.25	2	26.20	26.15	0	23,108	0.00%
2020/11/13	2	26.05	23	26.09	26.10	-21	23,188	-0.09%
2020/11/12	29.2	26.16	2	26.23	26.15	27.2	23,264	0.12%
2020/11/11	4	26.25	25	26.31	26.50	-21	23,204	-0.09%
2020/11/10	6	25.78	18.5	25.80	25.80	-12.5	22,260	-0.06%
2020/11/09	5	25.35	2	25.35	25.45	3	21,970	0.01%
2020/11/06	4	25.10	7.1	25.25	25.30	-3.1	21,709	-0.01%
2020/11/05	3	24.98	3.3	24.97	25.05	-0.3	21,637	0.00%
2020/11/04	3	24.83	5	24.95	24.85	-2	21,638	-0.01%
2020/11/03	18	24.75	22.5	24.77	24.90	-4.5	21,556	-0.02%
2020/11/02	6.5	24.34	24.7	24.35	24.60	-18.1	21,661	-0.08%
2020/10/30	14	24.23	10.5	24.32	24.30	3.5	21,827	0.02%
2020/10/29	64.2	24.43	7.7	24.39	24.35	56.5	21,638	0.26%
2020/10/28	13.3	24.62	0	0.00	24.70	13.3	21,705	0.06%
2020/10/27	18	24.75	17	24.75	24.75	1	21,812	0.00%
2020/10/26	8	24.89	2	25.10	24.95	6	22,009	0.03%
2020/10/23	2	24.75	4	24.88	24.75	-2	22,506	-0.01%
2020/10/22	32.4	24.61	32	24.61	24.80	0.4	25,008	0.00%
2020/10/21	31.5	24.56	0	0.00	24.50	31.5	26,046	0.12%
2020/10/20	14.7	24.59	8.5	24.60	24.70	6.2	26,460	0.02%
2020/10/19	35.8	24.83	15	24.82	24.75	20.8	26,540	0.08%
2020/10/16	23.3	24.92	0.7	25.00	24.90	22.6	26,756	0.08%
2020/10/15	26	25.04	7.1	24.99	25.05	18.9	26,830	0.07%
2020/10/14	22.4	25.12	1.4	25.21	25.15	21	26,846	0.08%
2020/10/13	13.2	25.11	0	0.00	25.15	13.2	27,029	0.05%
2020/10/12	37.1	25.11	14	25.21	25.35	23.1	27,217	0.08%
2020/10/08	23	25.35	39	25.33	25.35	-16	27,219	-0.06%
2020/10/06	6	25.73	13.5	25.79	25.75	-7.5	27,617	-0.03%
2020/10/05	14	25.45	0	0.00	25.45	14	27,813	0.05%
2020/09/30	5	25.72	1	25.90	25.60	4	27,790	0.01%
2020/09/29	3	25.93	1	25.85	25.80	2	27,958	0.01%
2020/09/28	12	25.88	10.3	25.81	25.90	1.7	28,192	0.01%
2020/09/25	5	25.30	11.8	25.41	25.30	-6.8	28,384	-0.02%
2020/09/24	49	24.99	16	24.90	24.90	33	28,287	0.12%
2020/09/23	20	25.54	6.1	25.54	25.55	13.9	27,546	0.05%
2020/09/22	46	25.64	18	25.73	25.60	28	27,331	0.10%
2020/09/21	26	26.10	10	26.10	26.05	16	27,043	0.06%
2020/09/18	8	26.43	2.1	26.53	26.40	5.9	26,918	0.02%
2020/09/17	13.6	26.51	5	26.60	26.60	8.6	26,755	0.03%
2020/09/16	5	26.70	21.1	26.62	26.70	-16.1	26,831	-0.06%
2020/09/15	1	26.55	1.9	26.62	26.60	-0.9	26,935	0.00%
2020/09/14	4	26.58	9.8	26.59	26.60	-5.8	27,256	-0.02%
2020/09/11	1.1	26.62	10.7	26.63	26.70	-9.6	27,304	-0.04%
2020/09/10	2	26.70	1.9	26.70	26.70	0.1	27,557	0.00%
2020/09/09	28	26.41	1	26.40	26.60	27	27,873	0.10%
2020/09/08	56	26.60	38	26.59	26.60	18	27,947	0.06%
2020/09/07	6	26.58	6	26.69	26.70	0	28,718	0.00%
2020/09/04	29.2	26.70	4	26.73	26.65	25.2	29,062	0.09%
2020/09/03	51	26.85	11	26.81	26.85	40	29,103	0.14%
2020/09/02	41.3	26.83	4.5	26.92	26.90	36.8	29,261	0.13%
2020/09/01	4.2	27.04	4	27.09	27.20	0.2	29,059	0.00%
2020/08/31	6.5	27.14	13	27.17	27.20	-6.5	29,157	-0.02%
2020/08/28	1.1	27.21	0.8	27.30	27.20	0.3	29,474	0.00%
2020/08/27	6	27.17	5	27.19	27.20	1	29,939	0.00%
2020/08/26	4	27.33	6.2	27.32	27.35	-2.2	30,396	-0.01%
2020/08/25	3	27.25	5	27.30	27.25	-2	30,506	-0.01%
2020/08/24	3	27.10	3	27.15	27.05	0	31,756	0.00%
2020/08/21	0.1	27.50	7	27.26	27.40	-7	32,195	-0.02%
2020/08/20	30.2	27.09	27	27.25	27.05	3.2	32,276	0.01%
2020/08/19	5.9	27.72	7	27.86	27.55	-1.1	32,031	0.00%
2020/08/18	0	0.00	12	27.17	27.50	-12	31,835	-0.04%
2020/08/17	1	27.00	20	27.09	27.10	-19	32,140	-0.06%
2020/08/14	9	26.88	5	26.95	26.95	4	32,209	0.01%
2020/08/13	6.4	26.96	2	26.98	27.00	4.4	32,374	0.01%
2020/08/12	9	26.82	3	26.83	26.85	6	32,598	0.02%
2020/08/11	5	26.90	11.7	26.91	26.85	-6.6	32,816	-0.02%
2020/08/10	16	26.86	2	26.90	26.85	14	32,858	0.04%
2020/08/07	6	26.94	14	26.96	26.90	-8	32,913	-0.02%
2020/08/06	5.2	26.98	1	26.95	27.00	4.2	33,007	0.01%
2020/08/05	14	27.01	3	26.93	26.90	11	33,092	0.03%
2020/08/04	14	26.96	0	0.00	27.10	14	33,189	0.04%
2020/08/03	16	26.86	3	26.88	26.80	13	33,177	0.04%
2020/07/31	9	27.11	5	27.16	27.10	4	32,897	0.01%
2020/07/30	20	27.15	8.2	27.17	27.25	11.8	32,868	0.04%
2020/07/29	69	27.44	141	27.14	27.20	-72	32,705	-0.22%	大賣/
2020/07/28	118	26.66	42	26.68	26.95	76	32,413	0.23%	大買/
2020/07/27	130	28.94	13	28.95	28.95	117	30,383	0.39%	大買/鉅額交易
2020/07/24	37	28.95	5	29.00	28.95	32	29,551	0.11%
2020/07/23	16	29.10	2	29.10	29.10	14	29,042	0.05%
2020/07/22	158	29.06	3	29.23	29.20	155	28,988	0.53%	大買/鉅額交易
2020/07/21	25	29.25	32.1	29.25	29.25	-7.1	28,612	-0.02%
2020/07/20	5	29.21	3	29.15	29.25	2	28,624	0.01%
2020/07/17	31	29.18	63	29.23	29.15	-32	28,770	-0.11%
2020/07/16	6	28.90	8	28.85	28.95	-2	29,162	-0.01%
2020/07/15	55	28.91	8	28.84	28.85	47	29,174	0.16%
2020/07/14	22	28.87	3	28.97	28.80	19	29,484	0.06%
2020/07/13	1	28.55	14	28.73	28.80	-13	29,705	-0.04%
2020/07/10	1	28.20	0	0.00	28.30	1	29,897	0.00%
2020/07/09	14	28.42	7	28.50	28.30	7	30,300	0.02%
2020/07/08	3	28.42	6	28.40	28.45	-3	30,544	-0.01%
2020/07/07	3.8	28.25	5	28.29	28.30	-1.2	30,728	0.00%
2020/07/06	28	28.35	22.3	28.29	28.40	5.7	31,080	0.02%
2020/07/03	0	0.00	3	28.10	28.10	-3	31,273	-0.01%
2020/07/02	6	28.04	17	28.05	28.05	-11	31,621	-0.03%
2020/07/01	11	27.95	14	27.95	28.00	-3	32,269	-0.01%
2020/06/30	7	27.78	0	0.00	27.80	7	32,596	0.02%
2020/06/29	11	27.74	2	27.75	27.80	9	32,870	0.03%
2020/06/24	4	27.94	6	28.01	27.95	-2	33,276	-0.01%
2020/06/23	1	27.80	5	27.88	27.95	-4	34,143	-0.01%
2020/06/22	9	27.79	26	27.81	27.80	-17	34,936	-0.05%
2020/06/19	47	27.82	0	0.00	27.80	47	36,670	0.13%
2020/06/18	2	28.00	16	28.02	28.00	-14	37,548	-0.04%
2020/06/17	0	0.00	1	28.10	28.05	-1	38,448	0.00%
2020/06/16	0	0.00	20.5	28.14	28.05	-20.5	41,134	-0.05%
2020/06/15	76	27.62	2	27.73	27.50	74	44,287	0.17%
2020/06/12	37	27.53	20	27.57	27.65	17	46,443	0.04%
2020/06/11	15.1	28.23	8	28.09	28.00	7.1	48,087	0.01%
2020/06/10	2	28.25	2	28.23	28.35	0	48,827	0.00%
2020/06/09	8	28.09	17	28.13	28.20	-9	50,493	-0.02%
2020/06/08	1	28.10	12	28.10	28.10	-11	52,153	-0.02%
2020/06/05	6	28.01	23.2	27.98	28.00	-17.2	52,394	-0.03%
2020/06/04	12	28.03	11.1	27.97	28.10	0.9	52,914	0.00%
2020/06/03	9.1	28.06	11	28.06	28.20	-1.9	53,442	0.00%
2020/06/02	31	27.45	28.1	27.42	27.55	2.9	53,144	0.01%
2020/06/01	10	27.07	7	27.06	27.05	3	52,883	0.01%
2020/05/29	18	26.72	8	26.84	26.65	10	52,809	0.02%
2020/05/28	41	26.83	302.5	26.90	26.80	-261.5	51,720	-0.51%	大賣/鉅額交易
2020/05/27	44	26.93	1.2	26.97	26.95	42.8	51,943	0.08%
2020/05/26	27	27.00	9.8	26.99	26.90	17.2	52,311	0.03%
2020/05/25	28	26.69	3	26.90	26.85	25	52,400	0.05%
2020/05/22	68	26.85	10	26.85	26.75	58	52,542	0.11%
2020/05/21	5	26.99	2	27.05	27.00	3	52,286	0.01%
2020/05/20	11	26.99	101	27.10	27.00	-90	52,172	-0.17%	大賣/
2020/05/19	11	26.97	0	0.00	26.90	11	52,337	0.02%
2020/05/18	15	26.82	11	26.92	26.80	4	52,591	0.01%
2020/05/15	123.5	26.91	2	27.00	26.95	121.5	52,388	0.23%	大買/鉅額交易
2020/05/14	41.1	26.94	7	26.94	26.90	34.1	52,322	0.07%
2020/05/13	10	27.10	3.1	27.12	27.15	6.9	52,245	0.01%
2020/05/12	12	26.91	0	0.00	26.85	12	52,304	0.02%
2020/05/11	278	27.05	11	27.05	27.05	267	52,086	0.51%	大買/鉅額交易
2020/05/08	9	26.85	1	26.90	26.85	8	51,777	0.02%
2020/05/07	20	26.89	0	0.00	26.80	20	51,779	0.04%
2020/05/06	7	26.74	5	26.80	26.85	2	51,838	0.00%
2020/05/05	27	27.05	16	26.85	26.85	11	51,890	0.02%
2020/05/04	25	26.73	46	26.83	26.80	-21	52,065	-0.04%
2020/04/30	21	27.17	25	27.20	27.30	-4	51,954	-0.01%
2020/04/29	12	26.73	28	26.69	26.75	-16	51,951	-0.03%
2020/04/28	3	26.28	1	26.30	26.40	2	52,197	0.00%
2020/04/27	4	26.03	60	26.18	26.20	-56	53,523	-0.10%
2020/04/24	27	25.62	2	25.68	25.70	25	53,499	0.05%
2020/04/23	25	25.55	9	25.69	25.50	16	53,577	0.03%
2020/04/22	48	25.34	11.1	25.40	25.35	36.9	53,322	0.07%
2020/04/21	44	25.76	23.6	25.60	25.60	20.4	53,060	0.04%
2020/04/20	20	26.17	2.5	26.21	26.20	17.5	52,741	0.03%
2020/04/17	37	26.41	10	26.58	26.30	27	52,728	0.05%
2020/04/16	17	26.36	23.2	26.33	26.40	-6.2	52,423	-0.01%
2020/04/15	26	26.51	61.2	26.55	26.65	-35.2	52,003	-0.07%
2020/04/14	41	25.90	23	26.04	26.05	18	51,453	0.03%
2020/04/13	22	25.63	2	25.55	25.50	20	50,789	0.04%
2020/04/10	30	25.80	38	25.81	25.85	-8	50,395	-0.02%
2020/04/09	22	25.40	29	25.47	25.50	-7	50,027	-0.01%
2020/04/08	20.9	24.86	25	24.84	25.00	-4.1	49,387	-0.01%
2020/04/07	4	24.49	83	24.49	24.60	-79	48,829	-0.16%
2020/04/06	32	24.10	254.7	24.09	24.25	-222.7	48,303	-0.46%	大賣/鉅額交易
2020/04/01	14	24.26	6	24.33	24.25	8	47,488	0.02%
2020/03/31	58	24.25	62	24.48	24.25	-4	47,045	-0.01%
2020/03/30	34	23.97	34	23.90	24.10	0	46,440	0.00%
2020/03/27	104	24.45	95	24.38	24.20	9	45,793	0.02%	大買/
2020/03/26	47	24.17	48.1	23.98	24.10	-1.1	44,854	0.00%
2020/03/25	149	24.12	59.4	24.21	24.20	89.6	44,137	0.20%	大買/
2020/03/24	49.2	22.69	67	22.79	22.55	-17.8	42,342	-0.04%
2020/03/23	10	20.75	24	21.28	21.20	-14	41,251	-0.03%
2020/03/20	139.4	21.44	88	21.58	22.00	51.4	40,385	0.13%	大買/
2020/03/19	256	20.35	158	20.37	20.00	98	37,521	0.26%	大買/大賣/
2020/03/18	104.5	22.68	128	22.70	22.20	-23.5	34,172	-0.07%	大買/大賣/
2020/03/17	100.9	23.85	87	23.85	23.55	13.9	31,722	0.04%
2020/03/16	155.1	25.79	53	25.64	25.20	102.1	29,142	0.35%	大買/鉅額交易
2020/03/13	80	25.62	158	25.37	26.50	-78	27,814	-0.28%	大賣/
2020/03/12	69	27.21	80	27.20	27.05	-11	25,814	-0.04%
2020/03/11	21	27.95	16	28.01	27.80	5	23,779	0.02%
2020/03/10	37.2	27.72	36	27.82	28.00	1.2	23,290	0.01%
2020/03/09	77	28.36	41	28.47	28.15	36	22,550	0.16%
2020/03/06	24	29.12	7	29.15	29.10	17	21,517	0.08%
2020/03/05	10	29.27	13	29.42	29.50	-3	21,338	-0.01%
2020/03/04	50	28.75	4	28.81	29.00	46	21,176	0.22%
2020/03/03	8	28.88	49	28.90	28.80	-41	20,984	-0.20%
2020/03/02	41	28.59	16	28.73	28.65	25	20,932	0.12%
2020/02/27	36.7	29.14	14	29.18	29.05	22.7	20,703	0.11%
2020/02/26	6	29.32	3	29.33	29.30	3	20,238	0.01%
2020/02/25	9	29.32	6.7	29.47	29.55	2.3	19,898	0.01%
2020/02/24	11	29.55	5	29.55	29.50	6	19,823	0.03%
2020/02/21	1	29.95	16	29.90	29.85	-15	19,619	-0.08%
2020/02/20	9	30.19	5	30.14	30.00	4	19,522	0.02%
2020/02/19	42	29.32	48	29.60	29.85	-6	19,144	-0.03%
2020/02/18	1	29.00	1	29.00	29.10	0	18,671	0.00%
2020/02/17	19	28.78	7	28.85	29.00	12	18,647	0.06%
2020/02/14	10	28.93	5	28.95	28.90	5	18,642	0.03%
2020/02/13	3	29.03	4	29.00	29.00	-1	18,620	-0.01%
2020/02/12	1.3	28.77	10	28.80	28.75	-8.7	18,683	-0.05%
2020/02/11	6.7	28.77	2.3	28.72	28.75	4.3	18,687	0.02%
2020/02/10	22	28.48	11	28.51	28.70	11	18,861	0.06%
2020/02/07	6	28.71	1	28.70	28.70	5	18,737	0.03%
2020/02/06	2	29.05	1	29.05	29.10	1	18,665	0.01%
2020/02/05	2	28.73	25	28.82	28.85	-23	18,499	-0.12%
2020/02/04	14	28.54	13	28.51	28.65	1	18,357	0.01%
2020/02/03	25	27.51	28	27.76	28.05	-3	18,545	-0.02%
2020/01/31	41.6	28.30	6	28.35	28.10	35.6	18,420	0.19%
2020/01/30	79	28.33	8	28.35	28.10	71	17,785	0.40%
2020/01/20	7	29.27	5	29.27	29.30	2	16,237	0.01%
2020/01/17	4	28.83	0	0.00	29.00	4	15,991	0.03%
2020/01/16	1	28.85	1	28.70	28.85	0	15,868	0.00%
2020/01/15	3	28.63	6	28.67	28.60	-3	15,794	-0.02%
2020/01/14	4.1	28.70	10.1	28.75	28.65	-6	15,721	-0.04%
2020/01/13	7	28.49	10	28.43	28.55	-3	15,440	-0.02%
2020/01/10	0	0.00	35	28.05	28.10	-35	15,239	-0.23%
2020/01/09	1	27.95	1	27.85	27.90	0	15,069	0.00%
2020/01/08	5	27.73	5	27.80	27.70	0	15,230	0.00%
2020/01/07	7	27.73	1	27.75	27.80	6	15,216	0.04%
2020/01/06	6	27.82	0	0.00	27.80	6	15,294	0.04%
2020/01/03	0	0.00	3	27.90	28.00	-3	15,410	-0.02%
2020/01/02	1	27.90	0	0.00	27.95	1	15,482	0.01%
2019/12/31	1.7	27.92	5	27.90	27.90	-3.3	15,445	-0.02%
2019/12/30	6.1	27.93	8.5	27.95	28.00	-2.4	15,516	-0.02%
2019/12/27	4	27.93	34	27.93	27.95	-30	15,529	-0.19%
2019/12/26	1	27.90	11.8	27.85	27.85	-10.8	15,592	-0.07%
2019/12/25	2	27.93	5	27.92	27.90	-3	15,758	-0.02%
2019/12/24	0	0.00	2	27.88	27.90	-2	15,911	-0.01%
2019/12/23	2.5	27.80	2	27.90	27.90	0.5	15,950	0.00%
2019/12/20	1	27.75	0	0.00	27.75	1	15,979	0.01%
2019/12/19	7	27.72	0.5	27.75	27.75	6.5	15,914	0.04%
2019/12/18	1	27.70	6	27.83	27.85	-5	15,907	-0.03%
2019/12/17	1	27.60	1	27.65	27.75	0	16,078	0.00%
2019/12/16	0	0.00	50.4	27.65	27.60	-50.4	16,049	-0.31%
2019/12/13	50	27.55	2	27.53	27.55	48	16,073	0.30%
2019/12/12	0	0.00	5	27.48	27.40	-5	16,057	-0.03%
2019/12/11	0	0.00	3.5	27.31	27.30	-3.5	16,098	-0.02%
2019/12/10	10	27.25	23.6	27.20	27.30	-13.6	16,264	-0.08%
2019/12/09	5	27.20	1	27.20	27.25	4	16,537	0.02%
2019/12/06	7	27.19	12.8	27.30	27.15	-5.8	17,030	-0.03%
2019/12/05	2	27.20	4	27.23	27.15	-2	17,289	-0.01%
2019/12/04	2	27.13	0	0.00	27.25	2	17,203	0.01%
2019/12/02	1	27.05	5	27.16	27.25	-4	17,201	-0.02%
2019/11/27	1	27.10	1	27.30	27.30	0	17,356	0.00%
2019/11/26	6.1	27.29	1	27.30	27.20	5.1	17,278	0.03%
2019/11/25	14	27.19	0	0.00	27.15	14	16,797	0.08%
2019/11/22	2	27.20	0	0.00	27.30	2	16,888	0.01%
2019/11/21	5	27.24	0	0.00	27.35	5	16,943	0.03%
2019/11/20	4	27.41	2	27.48	27.55	2	16,831	0.01%
2019/11/19	5	27.55	0.1	27.65	27.65	4.9	16,890	0.03%
2019/11/15	1	27.30	4	27.33	27.25	-3	17,072	-0.02%
2019/11/14	3	27.07	0	0.00	27.05	3	17,235	0.02%
2019/11/13	8	27.18	0	0.00	27.15	8	17,353	0.05%
2019/11/12	3	27.27	0	0.00	27.25	3	17,339	0.02%
2019/11/11	13	27.30	5.2	27.33	27.30	7.8	17,327	0.04%
2019/11/08	15.2	27.76	0.3	27.70	27.60	14.9	17,195	0.09%
2019/11/07	22	27.65	1	27.60	27.60	21	17,273	0.12%
2019/11/06	1	27.90	1	27.80	27.95	0	17,197	0.00%
2019/11/05	10	27.84	17	27.84	27.90	-7	17,289	-0.04%
2019/11/04	1	27.55	7	27.61	27.75	-6	17,563	-0.03%
2019/11/01	3	27.25	2.2	27.31	27.50	0.8	17,925	0.00%
2019/10/31	15.2	27.74	4	27.76	27.55	11.2	18,214	0.06%
2019/10/30	7	27.25	9	27.41	27.40	-2	18,214	-0.01%
2019/10/29	6	26.85	11	26.85	26.90	-5	18,010	-0.03%
2019/10/28	0	0.00	2	26.73	26.80	-2	18,203	-0.01%
2019/10/25	2	26.63	435	26.65	26.70	-433	18,649	-2.32%	大賣/鉅額交易
2019/10/24	9	26.45	23.4	26.61	26.70	-14.4	19,125	-0.08%
2019/10/23	2	26.43	10	26.50	26.35	-8	20,671	-0.04%
2019/10/22	0	0.00	18	26.40	26.55	-18	21,359	-0.08%
2019/10/21	3	26.28	2	26.25	26.30	1	21,715	0.00%
2019/10/18	436	26.31	2	26.45	26.40	434	22,047	1.97%	大買/鉅額交易
2019/10/17	0	0.00	8.2	26.40	26.35	-8.2	22,112	-0.04%
2019/10/16	1	26.40	0	0.00	26.40	1	22,101	0.00%
2019/10/15	4	26.23	0	0.00	26.40	4	22,027	0.02%
2019/10/14	4	26.36	11	26.31	26.30	-7	22,065	-0.03%
2019/10/09	3	26.27	4	26.28	26.25	-1	22,129	0.00%
2019/10/08	4	26.49	5.9	26.52	26.30	-1.9	22,168	-0.01%
2019/10/07	8	26.30	0	0.00	26.25	8	22,494	0.04%
2019/10/04	1	26.15	0	0.00	26.15	1	22,638	0.00%
2019/10/03	1	26.20	4	26.30	26.20	-3	22,613	-0.01%
2019/10/02	1	26.40	8	26.35	26.40	-7	22,580	-0.03%
2019/10/01	0	0.00	0.2	26.55	26.50	-0.2	22,573	0.00%
2019/09/27	13	26.26	6	26.34	26.25	7	22,506	0.03%
2019/09/26	7	26.49	0	0.00	26.40	7	22,495	0.03%
2019/09/25	12.8	26.56	10	26.51	26.55	2.8	22,583	0.01%
2019/09/24	0	0.00	2.1	26.75	26.75	-2.1	22,930	-0.01%
2019/09/23	2.6	26.71	5	26.75	26.60	-2.4	23,043	-0.01%
2019/09/20	0	0.00	15.3	26.62	26.80	-15.3	23,223	-0.07%
2019/09/19	13	26.56	5	26.41	26.60	8	22,928	0.03%
2019/09/18	2	26.45	3.2	26.54	26.60	-1.2	22,929	-0.01%
2019/09/17	4	26.19	1	26.15	26.35	3	22,955	0.01%
2019/09/16	1	26.25	63	26.46	26.35	-62	23,115	-0.27%
2019/09/12	11	26.40	10	26.46	26.40	1	23,217	0.00%
2019/09/11	11	26.50	31	26.52	26.55	-20	23,404	-0.09%
2019/09/10	10	26.19	4.1	26.40	26.50	5.9	23,314	0.03%
2019/09/09	5.6	25.90	9.2	25.93	25.95	-3.6	23,108	-0.02%
2019/09/06	15	25.40	5.1	25.45	25.50	9.9	23,148	0.04%
2019/09/04	3	25.32	1	25.35	25.30	2	25,069	0.01%
2019/09/03	3	25.50	3.9	25.56	25.50	-0.9	26,001	0.00%
2019/09/02	0	0.00	25	25.38	25.40	-25	26,062	-0.10%
2019/08/30	2.5	25.13	0	0.00	25.25	2.5	26,219	0.01%
2019/08/29	2	24.88	0.3	25.05	24.95	1.7	26,212	0.01%
2019/08/28	0	0.00	4	24.95	24.95	-4	26,278	-0.02%
2019/08/27	1	24.90	0	0.00	24.90	1	26,610	0.00%
2019/08/26	33	24.82	5	24.75	24.75	28	26,731	0.10%
2019/08/23	7	24.83	5	25.00	24.95	2	27,028	0.01%
2019/08/22	109	25.00	4	24.85	24.85	105	27,080	0.39%	大買/鉅額交易
2019/08/21	3	25.03	3	25.00	25.00	0	27,472	0.00%
2019/08/19	4	25.18	34	25.40	25.40	-30	27,585	-0.11%
2019/08/16	5	24.87	0	0.00	25.10	5	27,509	0.02%
2019/08/15	11	24.90	2	24.93	24.95	9	27,574	0.03%
2019/08/14	10	25.24	0	0.00	25.05	10	28,148	0.04%
2019/08/13	11	25.00	16	25.00	24.95	-5	28,151	-0.02%
2019/08/12	23	25.22	7	25.25	25.15	16	28,133	0.06%
2019/08/08	11	25.17	3	25.25	25.25	8	28,093	0.03%
2019/08/07	28.2	25.01	0	0.00	24.95	28.2	28,051	0.10%
2019/08/06	22	24.69	1	24.90	25.00	21	28,144	0.07%
2019/08/05	120	25.02	4	25.03	25.00	116	27,843	0.42%	大買/鉅額交易
2019/08/02	18	25.24	8	25.23	25.25	10	27,540	0.04%
2019/08/01	14	25.78	8	25.76	25.60	6	27,284	0.02%
2019/07/31	12	25.66	1	25.90	26.00	11	26,895	0.04%
2019/07/30	17	25.73	9	25.67	25.65	8	26,736	0.03%
2019/07/29	38	25.93	16	25.88	25.85	22	26,960	0.08%
2019/07/26	20.5	26.25	7	26.14	26.15	13.5	26,721	0.05%
2019/07/25	120	26.45	73.5	26.57	26.30	46.5	26,367	0.18%	大買/
2019/07/24	27	28.17	2	28.20	28.10	25	24,865	0.10%
2019/07/23	0	0.00	21	28.03	28.10	-21	24,492	-0.09%
2019/07/22	5	27.82	403.3	27.95	27.95	-398.3	24,260	-1.64%	大賣/鉅額交易
2019/07/19	17	27.38	12	27.44	27.50	5	23,851	0.02%
2019/07/18	8	27.18	1	27.20	27.20	7	23,830	0.03%
2019/07/17	6	27.22	2	27.25	27.15	4	23,844	0.02%
2019/07/16	1	27.30	22	27.33	27.35	-21	23,729	-0.09%
2019/07/15	10	27.40	1	27.50	27.50	9	23,605	0.04%
2019/07/12	1	27.45	2	27.33	27.35	-1	23,437	0.00%
2019/07/11	1	27.15	13	27.09	27.20	-12	23,233	-0.05%
2019/07/10	7	26.45	7	26.50	26.50	0	22,762	0.00%
2019/07/09	2	26.30	0	0.00	26.20	2	22,823	0.01%
2019/07/08	4	26.38	5	26.40	26.35	-1	23,065	0.00%
2019/07/05	0	0.00	4	26.45	26.45	-4	23,175	-0.02%
2019/07/04	2	26.28	3	26.40	26.40	-1	23,236	0.00%
2019/07/03	0	0.00	10	25.98	26.10	-10	23,491	-0.04%
2019/07/02	6	25.88	1	25.80	25.90	5	23,672	0.02%
2019/07/01	7	25.81	2	25.85	26.00	5	23,789	0.02%
2019/06/28	38	26.04	2	26.05	26.00	36	23,488	0.15%
2019/06/27	0	0.00	6	26.35	26.35	-6	23,380	-0.03%
2019/06/25	1	26.35	2	26.45	26.45	-1	23,461	0.00%
2019/06/24	1	26.30	7	26.36	26.50	-6	23,674	-0.03%
2019/06/21	3	26.18	0	0.00	26.25	3	23,732	0.01%
2019/06/20	5	26.28	7	26.36	26.30	-2	23,667	-0.01%
2019/06/19	1	26.25	19.3	26.17	26.35	-18.3	23,701	-0.08%
2019/06/18	10	25.90	0	0.00	25.95	10	23,540	0.04%
2019/06/17	3	25.90	4	26.29	25.90	-1	23,709	0.00%
2019/06/14	25	25.98	41	25.85	25.90	-16	23,776	-0.07%
2019/06/13	64	25.58	3	25.70	25.55	61	24,075	0.25%
2019/06/12	22.5	25.58	37.5	25.67	25.80	-15	23,782	-0.06%
2019/06/11	84.4	26.57	7	26.67	26.55	77.4	22,365	0.35%
2019/06/10	407	27.30	32	27.33	27.30	375	21,359	1.76%	大買/鉅額交易
2019/06/06	4	27.25	3	27.23	27.40	1	21,216	0.00%
2019/06/05	14	27.37	2.1	27.40	27.25	11.9	21,017	0.06%
2019/06/04	20	27.15	3	27.28	27.40	17	20,989	0.08%
2019/06/03	37	26.96	20.3	26.97	27.20	16.7	21,008	0.08%
2019/05/31	0	0.00	1	27.45	27.40	-1	20,625	0.00%
2019/05/30	1	27.00	237.1	26.97	27.20	-236.1	20,292	-1.16%	大賣/鉅額交易
2019/05/29	9	26.56	203	26.60	26.60	-194	20,092	-0.97%	大賣/鉅額交易
2019/05/28	115	26.64	32	26.61	26.65	83	20,048	0.41%	大買/
2019/05/27	8	26.26	24	26.30	26.35	-16	19,647	-0.08%
2019/05/24	0	0.00	7	26.11	26.10	-7	19,623	-0.04%
2019/05/23	313	25.85	3	25.95	25.95	310	19,414	1.60%	大買/鉅額交易
2019/05/22	20	26.01	146	26.05	26.05	-126	19,294	-0.65%	大賣/鉅額交易
2019/05/21	23	25.96	1	26.35	26.20	22	19,193	0.11%
2019/05/20	2	25.25	1	25.40	25.50	1	18,601	0.01%
2019/05/17	2	25.30	6	25.22	25.15	-4	18,585	-0.02%
2019/05/16	4	25.15	0	0.00	25.10	4	18,606	0.02%
2019/05/15	1	25.25	0.3	25.25	25.15	0.7	18,588	0.00%
2019/05/14	11	25.10	31	25.10	25.00	-20	18,916	-0.11%
2019/05/13	0	0.00	52	25.11	25.20	-52	18,807	-0.28%
2019/05/10	6	25.13	9	25.09	25.00	-3	18,849	-0.02%
2019/05/09	1	25.10	3	25.10	25.00	-2	18,933	-0.01%
2019/05/08	4	25.03	102	25.10	25.10	-98	18,851	-0.52%	大賣/
2019/05/07	51	25.20	1	25.20	25.15	50	18,793	0.27%
2019/05/06	10.1	24.99	7.8	24.98	25.00	2.3	18,814	0.01%
2019/05/03	17	25.30	176.3	25.31	25.30	-159.3	18,468	-0.86%	大賣/鉅額交易
2019/05/02	1	25.50	341.5	25.50	25.50	-340.5	18,253	-1.87%	大賣/鉅額交易
2019/04/30	0	0.00	8	25.36	25.35	-8	18,221	-0.04%
2019/04/29	6	25.13	0	0.00	25.40	6	18,211	0.03%
2019/04/26	6	24.67	12	24.58	24.75	-6	17,998	-0.03%
2019/04/25	0	0.00	4	24.30	24.25	-4	17,956	-0.02%
2019/04/24	1	24.30	0	0.00	24.25	1	17,982	0.01%
2019/04/23	3.3	24.20	4	24.15	24.25	-0.7	17,987	0.00%
2019/04/22	0	0.00	1	24.20	24.20	-1	17,908	-0.01%
2019/04/19	1	24.10	18	24.02	24.10	-17	18,069	-0.09%
2019/04/18	1	23.95	0	0.00	24.00	1	18,171	0.01%
2019/04/17	20	23.98	10	23.98	23.95	10	18,505	0.05%
2019/04/16	1	23.90	0.9	23.95	23.90	0.1	18,657	0.00%
2019/04/15	1	23.75	10	23.70	24.00	-9	18,807	-0.05%
2019/04/12	3	23.75	15	23.73	23.85	-12	18,693	-0.06%
2019/04/11	33	23.86	61	23.89	23.90	-28	18,397	-0.15%
2019/04/10	3	23.95	0	0.00	24.00	3	18,284	0.02%
2019/04/09	4	23.88	81	23.90	24.00	-77	18,336	-0.42%
2019/04/08	90	24.01	0	0.00	23.95	90	18,029	0.50%
2019/04/03	6	23.89	0	0.00	24.00	6	17,704	0.03%
2019/04/02	5	23.90	22	23.90	24.00	-17	17,400	-0.10%
2019/04/01	6	23.84	10	23.83	23.85	-4	17,289	-0.02%
2019/03/29	24	23.55	0	0.00	23.75	24	17,047	0.14%
2019/03/28	6	23.43	0	0.00	23.60	6	16,965	0.04%
2019/03/27	52.2	23.50	0	0.00	23.45	52.2	16,785	0.31%
2019/03/25	9	23.43	53	23.45	23.45	-44	16,759	-0.26%
2019/03/22	0	0.00	2	23.55	23.60	-2	16,503	-0.01%
2019/03/21	62	23.30	1	23.30	23.35	61	16,257	0.38%
2019/03/20	6	23.21	1.4	23.31	23.30	4.6	16,136	0.03%
2019/03/19	5	23.27	11	23.25	23.30	-6	15,773	-0.04%
2019/03/18	3	23.05	10	23.09	23.10	-7	15,502	-0.05%
2019/03/15	2	22.45	36	22.50	22.50	-34	14,950	-0.23%
2019/03/14	6	22.36	0	0.00	22.35	6	14,889	0.04%
2019/03/12	1	22.25	0	0.00	22.40	1	15,255	0.01%
2019/03/08	9	22.12	0	0.00	22.10	9	15,446	0.06%
2019/03/07	11	22.31	5	22.30	22.20	6	15,604	0.04%
2019/03/06	3	22.15	1	22.15	22.20	2	15,520	0.01%
2019/03/05	3	22.13	13	22.15	22.15	-10	15,649	-0.06%
2019/03/04	12	22.08	1	22.06	22.15	11	15,772	0.07%
2019/02/27	2.5	21.98	4	21.95	22.10	-1.5	15,696	-0.01%
2019/02/26	0	0.00	17.1	22.01	22.00	-17.1	15,641	-0.11%
2019/02/21	0	0.00	1	21.75	21.80	-1	15,713	-0.01%
2019/02/20	3	21.65	0	0.00	21.80	3	15,837	0.02%
2019/02/19	5	21.65	0	0.00	21.60	5	15,772	0.03%
2019/02/18	2	21.75	0	0.00	21.70	2	15,793	0.01%
2019/02/15	3	21.60	1	21.55	21.55	2	15,757	0.01%
2019/02/14	4	21.84	1	21.80	21.80	3	15,741	0.02%
2019/02/13	2	21.93	7.5	21.92	21.90	-5.5	15,671	-0.03%
2019/02/12	2	21.65	6	21.55	21.60	-4	15,307	-0.03%
2019/02/11	22	21.50	25	21.51	21.45	-3	15,363	-0.02%
2019/01/30	2	21.40	0	0.00	21.35	2	15,373	0.01%
2019/01/29	5	21.19	0	0.00	21.25	5	15,262	0.03%
2019/01/28	2	21.15	0	0.00	21.30	2	15,260	0.01%
2019/01/25	2	21.15	0	0.00	21.20	2	15,427	0.01%
2019/01/24	8	21.05	0	0.00	21.15	8	15,386	0.05%
2019/01/23	2	21.10	0	0.00	21.15	2	15,689	0.01%
2019/01/21	11	21.29	4	21.33	21.40	7	16,139	0.04%
2019/01/17	2	20.75	2	20.95	20.95	0	16,698	0.00%
2019/01/16	8	20.95	5	21.00	21.00	3	17,012	0.02%
2019/01/15	4	21.10	10	21.09	21.10	-6	17,393	-0.03%
2019/01/14	1	20.95	2	20.93	21.00	-1	17,507	-0.01%
2019/01/11	3	20.95	2	20.98	21.00	1	17,687	0.01%
2019/01/09	3	20.65	1	20.75	20.70	2	17,810	0.01%
2019/01/07	2	20.35	0	0.00	20.30	2	18,123	0.01%
2019/01/04	0	0.00	1	20.10	20.20	-1	18,456	-0.01%
2019/01/03	1	20.20	0	0.00	20.10	1	19,529	0.01%
2019/01/02	13	20.21	0	0.00	20.10	13	19,757	0.07%
2018/12/28	5	20.10	0	0.00	20.10	5	19,901	0.03%
2018/12/27	5	20.23	4	20.25	20.25	1	19,989	0.01%
2018/12/26	3	20.10	0	0.00	20.00	3	20,202	0.01%
2018/12/25	16	20.03	0	0.00	20.05	16	20,285	0.08%
2018/12/24	4	20.08	0	0.00	20.20	4	20,467	0.02%
2018/12/22	12	20.05	0	0.00	20.05	12	20,407	0.06%
2018/12/21	0	0.00	3	20.10	20.00	-3	20,553	-0.01%
2018/12/20	4	20.05	14	20.13	20.05	-10	20,632	-0.05%
2018/12/19	6	20.10	8	20.14	20.20	-2	20,630	-0.01%
2018/12/18	18	20.09	0	0.00	20.05	18	20,689	0.09%
2018/12/17	2	20.43	0	0.00	20.40	2	20,559	0.01%
2018/12/14	1	20.60	0	0.00	20.50	1	20,668	0.00%
2018/12/13	5	20.60	2	20.65	20.60	3	20,707	0.01%
2018/12/12	2	20.40	0	0.00	20.45	2	20,676	0.01%
2018/12/11	9	20.21	0	0.00	20.20	9	20,699	0.04%
2018/12/10	3	20.25	0	0.00	20.20	3	20,823	0.01%
2018/12/07	8	20.42	0	0.00	20.35	8	20,881	0.04%
2018/12/06	10	20.49	5	20.50	20.45	5	20,842	0.02%
2018/12/05	9	20.71	0	0.00	20.65	9	20,622	0.04%
2018/12/04	9	20.85	0	0.00	20.90	9	20,671	0.04%
2018/12/03	5	20.90	0	0.00	21.00	5	21,048	0.02%
2018/11/30	5	20.80	0	0.00	20.80	5	21,058	0.02%
2018/11/29	1	20.70	1	20.75	20.65	0	20,923	0.00%
2018/11/27	5	20.65	0	0.00	20.70	5	20,751	0.02%
2018/11/26	0	0.00	2	20.90	20.75	-2	20,769	-0.01%
2018/11/23	3	20.73	1	20.80	20.75	2	20,746	0.01%
2018/11/22	3	20.82	2	20.88	20.85	1	20,940	0.00%
2018/11/21	8	20.86	0	0.00	20.95	8	20,971	0.04%
2018/11/20	8	21.01	17	21.00	21.00	-9	20,952	-0.04%
2018/11/15	4	21.01	0	0.00	21.25	4	21,101	0.02%
2018/11/14	0	0.00	0	21.30	21.25	0	21,141	0.00%
2018/11/13	2	20.88	22	21.10	21.10	-20	21,146	-0.09%
2018/11/09	5	21.15	3	21.23	21.20	2	21,388	0.01%
2018/11/08	0	0.00	19.4	21.26	21.35	-19.4	21,427	-0.09%
2018/11/07	0	0.00	2	21.08	21.10	-2	21,259	-0.01%
2018/11/06	0	0.00	14	20.84	20.95	-14	21,331	-0.07%
2018/11/05	2	20.60	1	20.60	20.90	1	21,271	0.00%
2018/11/02	1	20.35	11	20.75	20.95	-10	21,327	-0.05%
2018/11/01	21	20.34	12	20.25	20.35	9	21,475	0.04%
2018/10/31	17	20.37	25	20.46	20.50	-8	21,654	-0.04%
2018/10/30	5	19.88	106.9	19.90	19.85	-101.9	21,381	-0.48%	大賣/鉅額交易
2018/10/29	113	19.66	14.1	19.74	19.60	98.9	21,457	0.46%	大買/
2018/10/26	17	19.90	0	0.00	19.85	17	21,237	0.08%
2018/10/25	44.1	19.98	23	20.01	19.95	21.1	20,989	0.10%
2018/10/24	26.3	20.24	23.1	20.39	20.40	3.1	20,864	0.02%
2018/10/23	8.2	20.66	9	20.54	20.55	-0.8	20,596	0.00%
2018/10/22	5	20.96	0	0.00	20.90	5	20,634	0.02%
2018/10/19	0	0.00	12	21.05	21.20	-12	21,371	-0.06%
2018/10/18	7	21.29	0	0.00	21.30	7	21,953	0.03%
2018/10/17	4	21.28	10.1	21.35	21.30	-6.1	22,288	-0.03%
2018/10/16	9.8	21.33	42	21.27	21.25	-32.2	22,707	-0.14%
2018/10/15	5	21.35	13	21.40	21.50	-8	22,810	-0.04%
2018/10/12	10	21.36	24	21.26	21.75	-14	22,725	-0.06%
2018/10/11	42	21.74	214.6	21.59	21.60	-172.6	22,514	-0.77%	大賣/鉅額交易
2018/10/09	3	22.12	215	22.29	22.35	-212	21,684	-0.98%	大賣/鉅額交易
2018/10/08	5	21.94	77	22.04	22.05	-72	21,599	-0.33%
2018/10/05	17	22.05	126	22.05	22.05	-109	21,648	-0.50%	大賣/鉅額交易
2018/10/04	47	22.19	0	0.00	22.20	47	21,719	0.22%
2018/10/03	10	22.44	33	22.40	22.30	-23	21,664	-0.11%
2018/10/02	7	22.42	4	22.40	22.45	3	21,800	0.01%
2018/10/01	4	22.56	0	0.00	22.60	4	21,737	0.02%
2018/09/28	6	22.44	0	0.00	22.55	6	21,924	0.03%
2018/09/27	10.1	22.50	1	22.50	22.50	9.1	21,937	0.04%
2018/09/26	3	22.68	0	0.00	22.55	3	21,787	0.01%
2018/09/25	1	22.75	53	22.69	22.75	-52	21,931	-0.24%
2018/09/21	2	22.38	10	22.60	22.65	-8	21,926	-0.04%
2018/09/20	1.7	22.24	0	0.00	22.20	1.7	21,815	0.01%
2018/09/19	3	22.37	0	0.00	22.30	3	21,922	0.01%
2018/09/18	0	0.00	4	22.40	22.40	-4	21,967	-0.02%
2018/09/17	0	0.00	5	22.30	22.30	-5	22,111	-0.02%
2018/09/14	20	22.41	0	0.00	22.35	20	23,007	0.09%
2018/09/13	2	22.40	0	0.00	22.40	2	23,321	0.01%
2018/09/12	2	22.13	36	22.30	22.25	-34	23,916	-0.14%
2018/09/11	5	22.25	1.8	22.27	22.30	3.2	24,111	0.01%
2018/09/10	47	22.13	0.1	22.30	22.30	46.9	24,379	0.19%
2018/09/07	10.6	22.51	21	22.45	22.30	-10.4	24,644	-0.04%
2018/09/06	4	22.08	2.1	22.12	22.00	1.9	24,498	0.01%
2018/09/05	4	22.34	2	22.30	22.25	2	24,306	0.01%
2018/09/04	1	22.45	0	0.00	22.45	1	24,389	0.00%
2018/09/03	1	22.40	0.5	22.50	22.45	0.5	24,495	0.00%
2018/08/31	1	22.45	4.2	22.49	22.60	-3.2	24,580	-0.01%
2018/08/30	28	22.44	100	22.35	22.45	-72	24,596	-0.29%
2018/08/29	5.5	22.55	11.7	22.52	22.60	-6.1	24,861	-0.02%
2018/08/28	0	0.00	2.3	22.32	22.45	-2.3	24,888	-0.01%
2018/08/27	101.4	22.15	0	0.00	22.25	101.4	24,877	0.41%	大買/鉅額交易
2018/08/24	51	22.20	41.2	22.20	22.25	9.8	25,024	0.04%
2018/08/23	0.1	22.40	18.2	22.41	22.35	-18.1	26,130	-0.07%
2018/08/22	0	0.00	12	22.26	22.25	-12	26,468	-0.05%
2018/08/21	0	0.00	108	21.90	22.00	-108	26,256	-0.41%	大賣/鉅額交易
2018/08/20	0	0.00	173	21.80	21.80	-173	26,210	-0.66%	大賣/鉅額交易
2018/08/17	20	21.80	40	21.86	21.75	-20	26,200	-0.08%
2018/08/16	5	21.49	34	21.51	21.80	-29	26,087	-0.11%
2018/08/14	0	0.00	4	21.69	21.70	-4	26,005	-0.02%
2018/08/13	23	21.58	3	21.50	21.60	20	26,031	0.08%
2018/08/10	8	21.69	1	21.80	21.80	7	25,809	0.03%
2018/08/08	3	21.90	6.6	21.92	21.95	-3.6	25,510	-0.01%
2018/08/07	1	21.85	0	0.00	21.65	1	25,626	0.00%
2018/08/06	1	21.65	30	21.75	21.65	-29	25,757	-0.11%
2018/08/03	12	21.25	0	0.00	21.30	12	25,721	0.05%
2018/08/02	8	21.28	5	21.30	21.25	3	25,593	0.01%
2018/08/01	27	21.25	2	21.35	21.40	25	25,543	0.10%
2018/07/31	22	21.26	25	21.45	21.35	-3	25,618	-0.01%
2018/07/30	17	20.91	4	20.85	21.00	13	25,488	0.05%
2018/07/27	38	20.95	7	20.95	20.95	31	25,593	0.12%
2018/07/26	25	20.94	10.4	21.09	21.10	14.6	25,359	0.06%
2018/07/25	15.6	22.40	19	22.43	22.45	-3.4	24,594	-0.01%
2018/07/24	14	22.38	34.1	22.35	22.35	-20.1	24,225	-0.08%
2018/07/23	4	22.15	11.2	22.15	22.20	-7.2	23,943	-0.03%
2018/07/20	0	0.00	103	21.90	21.90	-103	23,817	-0.43%	大賣/鉅額交易
2018/07/19	0	0.00	3	21.80	21.80	-3	23,401	-0.01%
2018/07/18	6	21.77	0	0.00	21.70	6	23,302	0.03%
2018/07/16	0	0.00	35.3	21.80	21.70	-35.3	23,204	-0.15%
2018/07/13	0	0.00	10	21.75	21.80	-10	23,181	-0.04%
2018/07/12	5	21.56	3	21.62	21.65	2	22,993	0.01%
2018/07/11	20	21.10	3.4	21.26	21.25	16.6	22,821	0.07%
2018/07/10	6	21.14	12.6	21.20	21.15	-6.6	22,723	-0.03%
2018/07/09	7	21.04	0	0.00	21.05	7	22,706	0.03%
2018/07/06	2	20.88	0.3	21.00	20.95	1.7	22,809	0.01%
2018/07/05	5	20.95	147	21.01	20.90	-142	22,934	-0.62%	大賣/鉅額交易
2018/07/04	2	20.95	0	0.00	20.90	2	23,080	0.01%
2018/07/03	7	21.04	0	0.00	20.95	7	23,244	0.03%
2018/07/02	22	21.17	57	21.30	21.05	-35	23,287	-0.15%
2018/06/29	2	20.98	0	0.00	21.25	2	23,269	0.01%
2018/06/28	106	20.90	0	0.00	20.90	106	23,018	0.46%	大買/鉅額交易
2018/06/27	5	21.10	0	21.10	21.00	5	22,898	0.02%
2018/06/26	80	21.04	0	0.00	21.10	80	22,866	0.35%
2018/06/22	117	20.86	1	20.95	20.90	116	22,187	0.52%	大買/鉅額交易
2018/06/21	70	21.01	0	0.00	21.05	70	21,835	0.32%
2018/06/20	15	21.26	101	21.38	21.20	-86	21,448	-0.40%	大賣/
2018/06/19	15	21.31	0	0.00	21.20	15	21,255	0.07%
2018/06/15	22	21.45	0	0.00	21.50	22	20,993	0.10%
2018/06/14	63	21.54	20	21.60	21.40	43	20,688	0.21%
2018/06/13	20	21.80	0	0.00	21.75	20	20,651	0.10%
2018/06/12	0	0.00	1	21.90	21.95	-1	20,943	0.00%
2018/06/11	0.1	21.90	1	21.95	21.90	-0.9	20,742	0.00%
2018/06/08	61	21.80	5	21.75	21.85	56	20,647	0.27%
2018/06/06	0	0.00	318	21.56	21.80	-318	20,481	-1.55%	大賣/鉅額交易
2018/06/05	5	21.45	52	21.45	21.50	-47	20,094	-0.23%
2018/06/04	80	21.17	0	0.00	21.25	80	19,888	0.40%
2018/06/01	3	20.93	0	0.00	21.10	3	19,806	0.02%
2018/05/31	1	21.10	8	21.10	20.90	-7	19,617	-0.04%
2018/05/30	270	21.05	0	0.00	21.00	270	18,518	1.46%	大買/鉅額交易
2018/05/28	0	0.00	1	21.25	21.25	-1	18,174	-0.01%
2018/05/24	0	0.00	1	21.20	21.20	-1	18,530	-0.01%
2018/05/23	0	0.00	2.4	21.20	21.15	-2.4	18,745	-0.01%
2018/05/22	6	21.20	204	21.20	21.25	-198	18,789	-1.05%	大賣/鉅額交易
2018/05/21	0	0.00	1	21.20	21.25	-1	19,174	-0.01%
2018/05/18	180	21.15	1	21.20	21.15	179	19,484	0.92%	大買/鉅額交易
2018/05/17	120	21.20	2	21.30	21.15	118	19,752	0.60%	大買/鉅額交易
2018/05/16	7	21.06	228	21.05	21.10	-221	19,724	-1.12%	大賣/鉅額交易
2018/05/15	101	21.15	9	21.16	21.15	92	20,236	0.45%	大買/
2018/05/14	100	21.25	20.2	21.24	21.20	79.8	21,219	0.38%
2018/05/11	0	0.00	5.1	20.90	20.90	-5.1	20,891	-0.02%
2018/05/10	1	20.70	0	0.00	20.80	1	20,762	0.00%
2018/05/09	0	0.00	1	20.70	20.70	-1	20,623	0.00%
2018/05/08	6	20.65	54	20.70	20.70	-48	20,609	-0.23%
2018/05/07	3	20.63	2	20.65	20.70	1	20,482	0.00%
2018/05/04	52	20.55	0	0.00	20.70	52	20,229	0.26%
2018/05/03	7	20.65	0	0.00	20.55	7	19,964	0.04%
2018/05/02	27	20.81	1	20.90	20.85	26	19,853	0.13%
2018/04/30	32	20.67	48.7	20.89	21.00	-16.7	19,823	-0.08%
2018/04/27	10	20.55	13	20.60	20.60	-3	19,442	-0.02%
2018/04/26	20	20.40	23	20.63	20.55	-3	19,337	-0.02%
2018/04/25	2	20.10	2	20.20	20.25	0	18,756	0.00%
2018/04/24	87	20.17	20	20.15	20.25	67	18,750	0.36%
2018/04/23	10	20.25	4	20.18	20.15	6	18,664	0.03%
2018/04/20	263	20.19	2	20.30	20.35	261	18,459	1.41%	大買/鉅額交易
2018/04/18	1	20.05	1	20.10	20.10	0	18,405	0.00%
2018/04/17	7	19.96	0	0.00	20.05	7	18,418	0.04%
2018/04/16	502	20.00	2	20.00	20.15	500	18,419	2.71%	大買/鉅額交易
2018/04/13	305.7	20.05	0	20.05	20.05	305.7	18,429	1.66%	大買/鉅額交易
2018/04/12	101	19.90	2.1	20.00	20.10	98.9	18,673	0.53%	大買/
2018/04/11	129	19.91	4	19.98	20.00	125	18,618	0.67%	大買/鉅額交易
2018/04/10	6	19.65	6	19.65	19.80	0	18,443	0.00%
2018/04/09	20	19.54	5	19.45	19.60	15	18,617	0.08%
2018/04/03	16	19.44	0	0.00	19.45	16	18,393	0.09%
2018/04/02	4	19.45	0	0.00	19.50	4	18,244	0.02%
2018/03/31	0	0.00	5	19.55	19.55	-5	18,130	-0.03%
2018/03/30	67	19.53	10	19.50	19.50	57	18,148	0.31%
2018/03/29	15	19.50	150.1	19.60	19.60	-135.1	18,061	-0.75%	大賣/鉅額交易
2018/03/28	1	19.45	0	0.00	19.50	1	17,940	0.01%
2018/03/27	151	19.45	0	0.00	19.45	151	17,863	0.85%	大買/鉅額交易
2018/03/26	77	19.35	0	0.00	19.35	77	17,556	0.44%
2018/03/23	34	19.37	10	19.35	19.40	24	17,404	0.14%
2018/03/22	5	19.65	0	0.00	19.60	5	17,160	0.03%
2018/03/20	700	19.50	0	0.00	19.50	700	17,193	4.07%	大買/鉅額交易
2018/03/19	581	19.52	102	19.50	19.60	479	17,095	2.80%	大買/大賣/鉅額交易
2018/03/16	7	19.31	0	0.00	19.30	7	16,798	0.04%
2018/03/15	22	19.40	0	0.00	19.35	22	16,415	0.13%
2018/03/14	1	19.45	0	0.00	19.45	1	16,414	0.01%
2018/03/13	12	19.50	0.3	19.55	19.55	11.7	16,419	0.07%
2018/03/12	0	0.00	2	19.45	19.50	-2	16,407	-0.01%
2018/03/09	0	0.00	3	19.40	19.40	-3	16,501	-0.02%
2018/03/08	5	19.33	2	19.35	19.35	3	16,711	0.02%
2018/03/07	0	0.00	37	19.39	19.40	-37	16,752	-0.22%
2018/03/06	22	19.30	0	0.00	19.35	22	17,009	0.13%
2018/03/05	8	19.28	5	19.26	19.20	3	17,229	0.02%
2018/03/02	17	19.29	0	0.00	19.35	17	17,120	0.10%
2018/03/01	9	19.42	252	19.30	19.40	-243	17,038	-1.43%	大賣/鉅額交易
2018/02/27	1	19.35	7	19.49	19.35	-6	16,915	-0.04%
2018/02/26	1.2	19.38	8	19.44	19.50	-6.8	16,660	-0.04%
2018/02/23	0	0.00	6	19.38	19.30	-6	16,730	-0.04%
2018/02/21	2	19.30	13	19.28	19.30	-11	17,463	-0.06%
2018/02/12	3	18.90	0	0.00	18.80	3	17,075	0.02%
2018/02/09	13	18.61	2	18.80	18.70	11	16,791	0.07%
2018/02/08	5	18.80	1	18.85	18.90	4	16,543	0.02%
2018/02/07	285	18.81	11	18.90	18.65	274	16,492	1.66%	大買/鉅額交易
2018/02/06	54	18.63	9	18.72	18.50	45	16,036	0.28%
2018/02/05	12	19.03	7	19.10	19.10	5	14,890	0.03%
2018/02/02	3	19.22	0.1	19.30	19.30	2.9	14,702	0.02%
2018/02/01	4	19.28	4	19.35	19.30	0	14,743	0.00%
2018/01/31	8	19.22	1	19.20	19.20	7	14,772	0.05%
2018/01/30	10	19.35	0	0.00	19.30	10	14,652	0.07%
2018/01/29	0	0.00	1	19.45	19.50	-1	14,592	-0.01%
2018/01/26	0	0.00	1	19.50	19.45	-1	14,560	-0.01%
2018/01/25	9	19.43	4	19.41	19.50	5	14,466	0.03%
2018/01/24	4	19.39	51	19.45	19.45	-47	14,371	-0.33%
2018/01/23	3	19.48	19	19.45	19.55	-16	14,207	-0.11%
2018/01/22	3	19.53	0	0.00	19.60	3	14,192	0.02%
2018/01/19	2	19.53	101	19.60	19.60	-99	14,125	-0.70%	大賣/
2018/01/18	2	19.55	4	19.58	19.55	-2	14,103	-0.01%
2018/01/17	6	19.42	0	0.00	19.50	6	14,104	0.04%
2018/01/16	1	19.45	0	0.00	19.45	1	13,944	0.01%
2018/01/15	4	19.46	16	19.47	19.50	-12	13,804	-0.09%
2018/01/12	3	19.52	10	19.55	19.50	-7	13,625	-0.05%
2018/01/11	3	19.50	0	0.00	19.55	3	13,433	0.02%
2018/01/10	10	19.55	2	19.53	19.60	8	13,576	0.06%
2018/01/09	150	19.50	36	19.50	19.60	114	13,486	0.85%	大買/鉅額交易
2018/01/08	10.6	19.50	276	19.55	19.60	-265.4	13,493	-1.97%	大賣/鉅額交易
2018/01/05	160	19.30	14	19.34	19.35	146	13,108	1.11%	大買/鉅額交易
2018/01/04	103	19.20	9.4	19.23	19.30	93.6	13,178	0.71%	大買/
2018/01/03	2	19.05	15	19.23	19.35	-13	13,256	-0.10%
2018/01/02	15	18.90	2	18.90	18.90	13	12,821	0.10%