玉山金 (2884)-凱基-竹科券商分點個股進出

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
27.20
漲跌
▲0.15
漲幅
+0.55%
成交量
27,237張
產業
上市金融類股
3160人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

玉山金 (2884)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.1	26.90	32	27.00	27.05	-31.9	23,508	-0.14%
2024/04/19	6.8	26.50	7	26.56	26.55	-0.2	23,286	0.00%
2024/04/18	0	0.00	2	26.80	27.00	-2	22,782	-0.01%
2024/04/17	27.3	26.31	10	26.55	26.50	17.3	22,603	0.08%
2024/04/16	16.2	26.43	3.1	26.43	26.30	13.1	22,238	0.06%
2024/04/15	5.1	26.96	8	26.94	27.05	-2.9	21,578	-0.01%
2024/04/12	3	27.07	2	27.05	27.10	1	21,487	0.00%
2024/04/11	3	27.03	13	27.06	27.25	-10	21,342	-0.05%
2024/04/10	3	27.13	8.1	27.21	27.15	-5.1	21,272	-0.02%
2024/04/09	12.1	27.17	23.1	27.14	27.30	-11	21,201	-0.05%
2024/04/08	1.2	27.04	2	27.00	27.15	-0.8	21,091	0.00%
2024/04/03	91.5	26.98	20	26.98	26.90	71.5	20,964	0.34%
2024/04/02	7	27.21	0.2	27.25	27.30	6.8	20,732	0.03%
2024/04/01	6	27.25	20	27.24	27.35	-14	20,725	-0.07%
2024/03/29	0.3	27.20	108.2	27.20	27.25	-107.9	20,636	-0.52%	大賣/鉅額交易
2024/03/28	8	27.20	0	27.15	27.15	8	20,438	0.04%
2024/03/27	15.1	27.18	8.5	27.24	27.20	6.6	20,255	0.03%
2024/03/26	4	27.25	36.4	27.21	27.35	-32.4	20,157	-0.16%
2024/03/25	3.5	27.06	9.7	27.05	27.05	-6.3	19,831	-0.03%
2024/03/22	14	27.10	24.9	27.09	27.10	-10.9	19,769	-0.05%
2024/03/21	2	26.83	10	26.78	26.75	-8	19,355	-0.04%
2024/03/20	6.9	26.49	8	26.45	26.50	-1.1	19,372	-0.01%
2024/03/19	3	26.45	35	26.65	26.55	-32	19,384	-0.17%
2024/03/18	56	26.54	10	26.56	26.50	46	19,138	0.24%
2024/03/15	3.1	26.02	10	26.10	26.20	-6.9	18,545	-0.04%
2024/03/14	13	25.96	53	26.04	26.05	-40	17,906	-0.22%
2024/03/13	3	25.55	102.6	25.65	25.70	-99.6	17,429	-0.57%	大賣/
2024/03/12	0	0.00	1.3	25.59	25.65	-1.3	17,248	-0.01%
2024/03/11	2	25.35	16.1	25.48	25.50	-14.1	17,255	-0.08%
2024/03/08	11.1	25.34	90.8	25.31	25.30	-79.7	17,111	-0.47%
2024/03/07	5	25.37	21.2	25.40	25.40	-16.2	16,848	-0.10%
2024/03/06	16	25.38	12.4	25.38	25.40	3.6	16,754	0.02%
2024/03/05	5	25.35	1	25.40	25.30	4	17,078	0.02%
2024/03/04	16.1	25.33	7.8	25.36	25.35	8.3	17,106	0.05%
2024/03/01	6	25.18	1	25.30	25.35	5	17,143	0.03%
2024/02/29	23.2	25.25	1	25.30	25.25	22.2	17,045	0.13%
2024/02/27	28.5	25.05	105.2	25.00	25.10	-76.6	16,349	-0.47%	大賣/
2024/02/26	76	24.32	8.1	24.37	24.35	67.9	15,680	0.43%
2024/02/23	13.2	24.46	23.5	24.50	24.40	-10.3	15,393	-0.07%
2024/02/22	58	24.60	0	0.00	24.50	58	15,548	0.37%
2024/02/21	22	24.69	0	0.00	24.65	22	15,462	0.14%
2024/02/20	27	24.77	11	24.85	24.75	16	15,474	0.10%
2024/02/19	14	24.73	67	24.76	24.80	-53	15,942	-0.33%
2024/02/16	14	24.64	58.6	24.64	24.65	-44.6	16,164	-0.28%
2024/02/15	8.7	24.66	64.3	24.75	24.65	-55.6	16,245	-0.34%
2024/02/05	147.8	24.50	12.8	24.51	24.50	135	16,018	0.84%	大買/鉅額交易
2024/02/02	3.3	24.80	0.2	24.90	24.85	3	15,635	0.02%
2024/02/01	0	0.00	5	24.85	24.90	-5	15,583	-0.03%
2024/01/31	24	24.75	0	0.00	24.75	24	15,622	0.15%
2024/01/30	2.6	24.81	1.5	24.92	24.75	1.2	15,642	0.01%
2024/01/29	1	24.90	1	24.90	25.00	0	15,754	0.00%
2024/01/26	0.6	24.90	12	24.82	24.85	-11.4	15,870	-0.07%
2024/01/25	3	24.60	4	24.68	24.65	-1	15,891	-0.01%
2024/01/24	6	24.60	9.1	24.62	24.65	-3.1	15,832	-0.02%
2024/01/23	13	24.68	0	0.00	24.65	13	15,780	0.08%
2024/01/22	15.2	24.61	0	0.00	24.55	15.2	15,738	0.10%
2024/01/19	4.3	24.65	1	24.65	24.70	3.3	15,569	0.02%
2024/01/18	6.5	24.58	0	0.00	24.55	6.5	15,506	0.04%
2024/01/17	18.1	24.79	5.5	24.89	24.60	12.7	15,396	0.08%
2024/01/16	138.1	25.05	0	0.00	25.00	138.1	15,148	0.91%	大買/鉅額交易
2024/01/15	3.1	25.38	1.7	25.37	25.40	1.4	14,957	0.01%
2024/01/12	0	0.00	1	25.35	25.35	-1	15,170	-0.01%
2024/01/11	0.5	25.45	10	25.50	25.40	-9.5	15,220	-0.06%
2024/01/09	0.2	25.70	25	25.65	25.50	-24.8	15,226	-0.16%
2024/01/08	0	0.00	8	25.83	25.80	-8	15,229	-0.05%
2024/01/05	2.3	25.67	1	25.65	25.65	1.3	15,177	0.01%
2024/01/04	1.8	25.60	1.2	25.64	25.70	0.6	15,318	0.00%
2024/01/03	20.1	25.61	1	25.60	25.60	19.1	15,632	0.12%
2024/01/02	0.1	25.75	10	25.80	25.90	-9.9	15,580	-0.06%
2023/12/29	3.3	25.75	19.9	25.77	25.80	-16.6	15,639	-0.11%
2023/12/28	0.1	25.65	19	25.73	25.80	-18.9	15,982	-0.12%
2023/12/27	1	25.50	41.3	25.67	25.70	-40.3	15,958	-0.25%
2023/12/26	1.6	25.45	1	25.50	25.50	0.6	15,869	0.00%
2023/12/25	8	25.31	0	0.00	25.35	8	15,844	0.05%
2023/12/22	0.3	25.39	0.2	25.35	25.40	0.1	15,902	0.00%
2023/12/21	2	25.28	11.2	25.39	25.40	-9.2	15,928	-0.06%
2023/12/20	1	25.40	0	0.00	25.40	1	15,837	0.01%
2023/12/19	14	25.46	34	25.44	25.50	-20	15,759	-0.13%
2023/12/18	0.1	25.60	2	25.68	25.65	-1.9	15,928	-0.01%
2023/12/15	0.1	25.75	6.9	25.76	25.70	-6.9	16,006	-0.04%
2023/12/14	0	0.00	162.4	25.70	25.75	-162.4	15,631	-1.04%	大賣/鉅額交易
2023/12/13	4	25.41	29.8	25.39	25.45	-25.8	15,320	-0.17%
2023/12/12	17.4	25.49	40	25.46	25.50	-22.6	15,780	-0.14%
2023/12/11	2.1	25.50	11.1	25.50	25.60	-9	15,935	-0.06%
2023/12/08	1	25.60	5.5	25.56	25.60	-4.5	15,933	-0.03%
2023/12/07	0.3	25.48	0	0.00	25.50	0.3	15,995	0.00%
2023/12/06	0	0.00	58.2	25.63	25.55	-58.2	16,053	-0.36%
2023/12/05	10	25.30	17.9	25.29	25.45	-7.9	15,903	-0.05%
2023/12/04	6.2	25.24	17	25.20	25.25	-10.8	15,964	-0.07%
2023/12/01	8.2	25.25	0	0.00	25.25	8.2	16,050	0.05%
2023/11/30	2	25.60	2	25.58	25.60	0	15,938	0.00%
2023/11/29	1.2	25.60	31.9	25.61	25.55	-30.7	15,390	-0.20%
2023/11/28	0	0.00	1.5	25.54	25.70	-1.5	15,247	-0.01%
2023/11/27	1.1	25.54	0	0.00	25.35	1.1	15,485	0.01%
2023/11/24	8.9	25.45	6.8	25.46	25.50	2.1	15,446	0.01%
2023/11/22	8.3	25.54	14.2	25.55	25.50	-6	15,421	-0.04%
2023/11/21	0	0.00	35.4	25.61	25.70	-35.4	15,392	-0.23%
2023/11/20	10.1	25.20	8.5	25.17	25.20	1.6	15,160	0.01%
2023/11/17	7.1	25.22	43.1	25.19	25.15	-36	15,128	-0.24%
2023/11/16	0	0.00	26.1	24.94	25.15	-26.1	15,028	-0.17%
2023/11/15	14.1	24.51	1.1	24.65	24.60	13	14,492	0.09%
2023/11/14	3.1	24.47	2	24.50	24.50	1.1	14,218	0.01%
2023/11/13	46.1	24.55	0.5	24.60	24.50	45.6	14,179	0.32%
2023/11/10	1	24.50	0	0.00	24.50	1	14,489	0.01%
2023/11/09	2.6	24.49	9	24.46	24.45	-6.4	14,577	-0.04%
2023/11/08	0	0.00	5.9	24.50	24.55	-5.9	14,809	-0.04%
2023/11/07	0.1	24.40	5	24.47	24.50	-5	14,679	-0.03%
2023/11/06	0.1	24.45	7.5	24.64	24.55	-7.4	14,703	-0.05%
2023/11/03	3.2	24.35	5.1	24.38	24.35	-1.9	14,523	-0.01%
2023/11/02	10	24.15	38	24.11	24.15	-28	14,579	-0.19%
2023/11/01	1.2	23.87	49.2	23.95	23.85	-48	14,552	-0.33%
2023/10/31	20.7	23.85	17	23.89	23.85	3.7	14,678	0.03%
2023/10/30	21.4	23.84	7.6	24.00	23.85	13.8	14,894	0.09%
2023/10/27	1.2	23.99	4.7	23.99	24.00	-3.5	14,857	-0.02%
2023/10/26	15.2	23.81	0	0.00	23.80	15.2	15,070	0.10%
2023/10/25	5.8	23.97	1	24.08	23.95	4.8	15,050	0.03%
2023/10/24	11.1	23.90	6.2	23.98	23.95	4.9	15,626	0.03%
2023/10/23	124.2	23.95	27	24.01	24.05	97.2	16,228	0.60%	大買/
2023/10/20	24.5	23.97	54.4	24.09	24.00	-29.9	16,482	-0.18%
2023/10/19	8.4	24.30	65.8	24.35	24.20	-57.5	16,384	-0.35%
2023/10/18	7.1	24.54	1	24.55	24.50	6.1	16,613	0.04%
2023/10/17	36	24.66	8	24.70	24.70	28	16,772	0.17%
2023/10/16	1.3	24.60	7.9	24.67	24.70	-6.6	16,846	-0.04%
2023/10/13	3.9	24.69	7	24.61	24.65	-3.1	16,874	-0.02%
2023/10/12	13	24.68	23.8	24.72	24.75	-10.8	17,048	-0.06%
2023/10/11	1	24.30	11.1	24.54	24.60	-10.1	17,071	-0.06%
2023/10/06	0	0.00	16	24.08	24.20	-16	16,857	-0.09%
2023/10/05	2	24.00	7	24.03	24.00	-5	16,946	-0.03%
2023/10/04	49.5	23.84	3.1	23.88	23.80	46.4	16,918	0.27%
2023/10/03	0.5	24.19	5	24.10	24.10	-4.5	16,657	-0.03%
2023/10/02	7.2	24.22	0	0.00	24.15	7.2	16,730	0.04%
2023/09/28	0.2	24.25	0	0.00	24.25	0.2	17,234	0.00%
2023/09/27	0.1	24.15	1	24.15	24.15	-0.9	17,375	-0.01%
2023/09/26	5.6	24.15	0	0.00	24.15	5.6	17,441	0.03%
2023/09/25	3.2	24.22	0	0.00	24.30	3.2	17,418	0.02%
2023/09/22	12.1	24.16	0.9	24.20	24.10	11.2	17,676	0.06%
2023/09/21	20.3	24.13	0	0.00	24.05	20.3	17,755	0.11%
2023/09/20	2.2	24.40	0	0.00	24.35	2.2	17,558	0.01%
2023/09/19	6.2	24.45	11	24.49	24.45	-4.8	17,476	-0.03%
2023/09/18	4	24.40	21.1	24.40	24.45	-17.1	17,648	-0.10%
2023/09/15	12.7	24.45	10	24.47	24.40	2.7	17,710	0.02%
2023/09/14	2.9	24.50	9.6	24.65	24.80	-6.7	17,220	-0.04%
2023/09/13	4	24.28	8	24.27	24.30	-4	17,044	-0.02%
2023/09/12	10.1	24.15	0	0.00	24.25	10.1	17,281	0.06%
2023/09/11	32.4	24.13	2.1	24.13	24.15	30.3	17,201	0.18%
2023/09/08	11.4	24.22	10	24.20	24.20	1.4	17,161	0.01%
2023/09/07	12.7	24.23	21.9	24.37	24.20	-9.2	17,201	-0.05%
2023/09/06	38.8	24.39	1.3	24.49	24.35	37.5	17,154	0.22%
2023/09/05	8.4	24.52	13	24.62	24.50	-4.6	17,051	-0.03%
2023/09/04	14	24.64	36	24.55	24.60	-22	17,088	-0.13%
2023/09/01	7.7	24.59	2.3	24.61	24.55	5.4	17,206	0.03%
2023/08/31	14.3	24.58	0	0.00	24.45	14.3	17,334	0.08%
2023/08/30	2.5	24.83	8.3	24.83	24.80	-5.7	17,105	-0.03%
2023/08/29	1	24.60	67	24.60	24.60	-66	17,267	-0.38%
2023/08/28	5.3	24.53	1	24.60	24.50	4.3	17,312	0.02%
2023/08/25	9.1	24.37	1.1	24.40	24.35	8	17,853	0.05%
2023/08/24	45.5	24.47	0	0.00	24.40	45.5	17,935	0.25%
2023/08/23	7.8	24.56	0	0.00	24.55	7.8	17,763	0.04%
2023/08/22	3	24.75	0	0.00	24.65	3	17,798	0.02%
2023/08/21	2.2	24.83	43.2	24.83	24.85	-41	17,833	-0.23%
2023/08/18	8.3	24.61	3	24.65	24.60	5.3	17,896	0.03%
2023/08/17	9.1	24.42	20	24.35	24.50	-10.9	17,943	-0.06%
2023/08/16	17.1	24.59	10	24.60	24.55	7.1	17,968	0.04%
2023/08/15	10.2	25.14	0	0.00	25.00	10.2	18,074	0.06%
2023/08/14	47	25.49	16	25.40	25.35	31	18,157	0.17%
2023/08/11	6.6	25.72	15.4	25.93	25.70	-8.7	18,303	-0.05%
2023/08/10	49.2	25.75	0	0.00	25.85	49.2	18,654	0.26%
2023/08/09	1	25.70	6	25.80	25.90	-5	18,587	-0.03%
2023/08/08	7.7	25.67	2	25.55	25.60	5.7	18,629	0.03%
2023/08/07	0.1	25.80	4.1	25.75	25.75	-4	18,521	-0.02%
2023/08/04	7.3	25.57	14	25.55	25.55	-6.7	19,029	-0.04%
2023/08/02	27.4	25.66	6.9	25.65	25.65	20.5	19,034	0.11%
2023/08/01	6	25.92	6.9	25.92	25.95	-0.9	18,926	0.00%
2023/07/31	22.8	25.91	5	25.91	25.85	17.8	18,911	0.09%
2023/07/28	6.1	25.95	0	0.00	25.95	6.1	18,840	0.03%
2023/07/27	43.8	25.96	10	26.00	26.00	33.8	19,073	0.18%
2023/07/26	51.3	26.94	84.4	26.90	26.95	-33.2	18,746	-0.18%
2023/07/25	5.4	26.43	7.3	26.49	26.55	-1.9	18,198	-0.01%
2023/07/24	18.1	26.27	14	26.30	26.25	4.1	17,976	0.02%
2023/07/21	14	26.49	8	26.56	26.45	6	17,922	0.03%
2023/07/20	10	26.45	75	26.52	26.60	-65	17,686	-0.37%
2023/07/19	2.5	26.39	7.3	26.49	26.45	-4.8	17,536	-0.03%
2023/07/18	2.4	26.43	0.1	26.45	26.45	2.3	17,454	0.01%
2023/07/17	10.2	26.40	4.5	26.35	26.45	5.7	17,439	0.03%
2023/07/14	0.1	26.05	3	26.17	26.30	-3	17,330	-0.02%
2023/07/13	1.3	26.05	72.5	26.05	26.00	-71.3	17,212	-0.41%
2023/07/12	4.4	25.66	64	25.79	25.95	-59.7	17,202	-0.35%
2023/07/11	2.1	25.65	0	0.00	25.80	2.1	17,178	0.01%
2023/07/10	9.1	25.48	0	0.00	25.45	9.1	17,133	0.05%
2023/07/07	10.5	25.46	18.1	25.45	25.55	-7.6	17,090	-0.04%
2023/07/06	14.5	25.85	10	26.00	25.80	4.5	17,046	0.03%
2023/07/05	5.7	26.11	0	0.00	26.15	5.7	16,503	0.03%
2023/07/04	3.3	26.05	1.6	26.08	26.05	1.7	16,516	0.01%
2023/07/03	11.2	26.15	2	26.30	26.20	9.1	17,050	0.05%
2023/06/30	2.2	26.15	36.1	26.12	26.05	-33.9	17,383	-0.19%
2023/06/29	6.3	26.00	6	26.00	25.95	0.3	17,356	0.00%
2023/06/28	2.5	26.16	6.7	26.11	26.10	-4.2	17,343	-0.02%
2023/06/27	3.1	26.22	17	26.20	26.20	-13.9	17,375	-0.08%
2023/06/26	2.6	26.32	57.2	26.32	26.35	-54.7	17,445	-0.31%
2023/06/21	0	0.00	10.2	26.30	26.40	-10.2	17,372	-0.06%
2023/06/20	0.1	26.25	0	0.00	26.30	0.1	17,509	0.00%
2023/06/19	5.2	26.16	5	26.14	26.30	0.2	17,602	0.00%
2023/06/16	14.2	26.24	0.1	26.25	26.20	14	17,763	0.08%
2023/06/15	14.4	26.14	6.1	26.20	26.25	8.3	17,695	0.05%
2023/06/14	1	26.25	0	0.00	26.25	1	18,005	0.01%
2023/06/13	1.2	26.30	18	26.30	26.30	-16.8	18,799	-0.09%
2023/06/12	8.3	26.25	24.9	26.28	26.20	-16.6	18,972	-0.09%
2023/06/09	0.1	26.55	1.3	26.55	26.50	-1.2	19,209	-0.01%
2023/06/08	1.7	26.54	0	0.00	26.60	1.7	19,690	0.01%
2023/06/07	1.1	26.55	14.9	26.59	26.70	-13.8	20,013	-0.07%
2023/06/06	9.8	26.65	2	26.60	26.55	7.8	20,186	0.04%
2023/06/05	10.1	26.25	48	26.34	26.35	-37.9	20,288	-0.19%
2023/06/02	0.1	26.00	2.2	26.09	26.00	-2.1	20,283	-0.01%
2023/06/01	20	25.88	3	25.85	25.85	17	20,341	0.08%
2023/05/31	0	0.00	5.3	25.90	25.90	-5.3	20,433	-0.03%
2023/05/30	10	25.95	1.2	25.98	25.90	8.8	20,093	0.04%
2023/05/29	2.8	25.88	4.3	25.81	25.80	-1.5	20,295	-0.01%
2023/05/26	6.6	25.80	1	25.80	25.75	5.6	21,019	0.03%
2023/05/25	1.1	25.81	17	25.85	25.80	-15.9	21,338	-0.07%
2023/05/24	2	26.00	7	26.00	26.10	-5	21,844	-0.02%
2023/05/23	53.1	26.10	67.6	26.20	26.10	-14.5	24,309	-0.06%
2023/05/22	2.1	26.23	3.4	26.31	26.20	-1.2	24,670	-0.01%
2023/05/19	26.2	26.29	25.5	26.22	26.30	0.7	24,822	0.00%
2023/05/18	4.8	25.95	24	25.99	26.00	-19.2	24,535	-0.08%
2023/05/17	4.8	25.68	22.2	25.83	25.90	-17.4	24,518	-0.07%
2023/05/16	5.6	25.64	5.6	25.61	25.70	0	24,504	0.00%
2023/05/15	3.1	25.30	6	25.26	25.30	-2.9	24,649	-0.01%
2023/05/12	11.2	25.34	5.7	25.21	25.25	5.5	24,732	0.02%
2023/05/11	5	25.35	5	25.50	25.45	0	24,717	0.00%
2023/05/10	13.6	25.41	113	25.23	25.50	-99.4	24,967	-0.40%	大賣/
2023/05/09	0.4	24.99	40.1	24.99	25.05	-39.7	24,612	-0.16%
2023/05/08	1.2	25.04	30.5	24.99	24.95	-29.3	24,684	-0.12%
2023/05/05	103.7	24.90	34.1	24.85	24.95	69.6	24,564	0.28%	大買/
2023/05/04	0.3	24.84	32.8	24.79	24.90	-32.5	24,734	-0.13%
2023/05/03	2.9	24.80	12	24.73	24.80	-9.1	24,849	-0.04%
2023/05/02	8.4	24.67	58	24.67	24.90	-49.6	25,028	-0.20%
2023/04/28	6.7	24.91	212	24.86	24.95	-205.3	25,602	-0.80%	大賣/鉅額交易
2023/04/27	11.8	24.78	0	0.00	24.80	11.8	25,915	0.05%
2023/04/26	2.2	24.86	0	0.00	24.95	2.2	26,074	0.01%
2023/04/25	4.1	24.93	1.7	24.91	24.95	2.4	26,059	0.01%
2023/04/24	2.2	24.78	9.8	24.87	25.00	-7.6	26,186	-0.03%
2023/04/21	9.4	24.78	0	0.00	24.85	9.4	26,318	0.04%
2023/04/20	1.4	24.94	16.9	24.91	24.90	-15.5	26,408	-0.06%
2023/04/19	6.6	25.05	12	25.05	25.05	-5.4	26,893	-0.02%
2023/04/18	0.7	25.27	14	25.28	25.30	-13.3	26,824	-0.05%
2023/04/17	5.2	25.15	1	25.25	25.25	4.2	26,845	0.02%
2023/04/14	0.5	25.28	86	25.35	25.45	-85.5	26,928	-0.32%
2023/04/13	0	0.00	10.4	25.22	25.30	-10.4	26,870	-0.04%
2023/04/12	4	25.18	5	25.16	25.30	-1	26,846	0.00%
2023/04/11	0.2	25.25	1	25.25	25.25	-0.8	26,870	0.00%
2023/04/10	22.7	24.97	11.4	25.01	25.00	11.3	26,754	0.04%
2023/04/07	4.2	25.07	0	0.00	25.00	4.2	26,718	0.02%
2023/04/06	40.4	25.33	49.1	25.37	25.45	-8.7	26,524	-0.03%
2023/03/31	15.1	25.18	46	25.24	25.30	-30.9	25,953	-0.12%
2023/03/30	27.4	24.95	24	24.95	25.00	3.4	25,577	0.01%
2023/03/29	7.4	24.88	29.3	24.88	24.90	-21.9	25,366	-0.09%
2023/03/28	1	24.85	15	24.74	24.80	-14	25,574	-0.05%
2023/03/27	7.1	24.68	5	24.69	24.70	2.1	25,631	0.01%
2023/03/24	2	24.65	26.2	24.67	24.70	-24.2	25,780	-0.09%
2023/03/23	5.4	24.35	13	24.52	24.65	-7.6	25,780	-0.03%
2023/03/22	2.3	24.26	18.2	24.36	24.45	-15.9	25,746	-0.06%
2023/03/21	58.3	23.95	0.3	24.10	23.95	58	25,969	0.22%
2023/03/20	31.1	23.63	2	23.67	23.75	29.1	25,940	0.11%
2023/03/17	17.5	23.71	107.2	23.78	23.70	-89.8	25,820	-0.35%	大賣/
2023/03/16	184.1	23.58	8	23.57	23.55	176.1	25,737	0.68%	大買/鉅額交易
2023/03/15	42.3	24.11	0	0.00	24.00	42.3	25,346	0.17%
2023/03/14	34.9	24.12	3	24.12	24.05	31.9	25,227	0.13%
2023/03/13	30	24.28	19	24.25	24.35	11	24,999	0.04%
2023/03/10	22.1	24.62	0	0.00	24.55	22.1	24,830	0.09%
2023/03/09	126.8	24.84	3.7	24.86	24.85	123.1	24,730	0.50%	大買/鉅額交易
2023/03/08	44.4	24.95	1	25.00	25.00	43.4	25,046	0.17%
2023/03/07	28	24.86	5	24.95	25.00	23	25,186	0.09%
2023/03/06	69	24.82	3	24.85	24.85	66	25,275	0.26%
2023/03/03	5	24.68	10	24.71	24.65	-5	25,394	-0.02%
2023/03/02	6	24.68	25	24.68	24.70	-19	25,413	-0.07%
2023/03/01	12.2	24.80	9	24.76	24.80	3.2	25,464	0.01%
2023/02/24	7.2	24.92	33.1	24.87	24.95	-26	25,274	-0.10%
2023/02/23	18.5	24.88	279.6	24.95	24.95	-261.1	24,712	-1.06%	大賣/鉅額交易
2023/02/22	21.1	24.75	258.8	24.79	24.90	-237.7	24,520	-0.97%	大賣/鉅額交易
2023/02/21	204.5	24.65	298	24.65	24.75	-93.5	24,211	-0.39%	大買/大賣/
2023/02/20	14	25.94	22	25.90	26.00	-8	22,032	-0.04%
2023/02/17	16.1	25.29	9.1	25.37	25.40	7	22,020	0.03%
2023/02/16	6.2	25.09	22	25.18	25.10	-15.9	22,302	-0.07%
2023/02/15	9.5	25.10	1	25.05	25.05	8.5	22,859	0.04%
2023/02/14	38.2	25.27	11.7	25.25	25.25	26.5	22,744	0.12%
2023/02/13	13	24.95	18.5	24.99	25.20	-5.5	22,744	-0.02%
2023/02/10	6.2	24.64	2	24.75	24.70	4.2	22,403	0.02%
2023/02/09	3.1	24.51	20.2	24.60	24.60	-17.2	22,403	-0.08%
2023/02/08	88.1	24.46	7	24.52	24.50	81.1	22,448	0.36%
2023/02/07	71.4	24.50	5	24.45	24.40	66.4	22,204	0.30%
2023/02/06	16.1	24.56	1.5	24.62	24.50	14.6	22,109	0.07%
2023/02/03	14.1	24.66	1	24.70	24.70	13.1	21,991	0.06%
2023/02/02	17	24.66	7	24.68	24.65	10	22,066	0.05%
2023/02/01	5	24.65	0	0.00	24.65	5	21,983	0.02%
2023/01/31	18.4	24.65	2	24.65	24.50	16.4	22,091	0.07%
2023/01/30	54.1	24.54	21.3	24.57	24.90	32.8	21,892	0.15%
2023/01/17	21.2	24.28	0	0.00	24.15	21.2	21,493	0.10%
2023/01/16	4.1	24.51	3.4	24.52	24.45	0.7	21,542	0.00%
2023/01/13	4	24.29	15	24.30	24.25	-11	21,747	-0.05%
2023/01/12	8.1	24.13	0	0.00	24.05	8.1	22,253	0.04%
2023/01/11	16	24.26	5.5	24.49	24.20	10.5	22,618	0.05%
2023/01/10	6.2	24.46	82.4	24.43	24.50	-76.2	23,176	-0.33%
2023/01/09	3.1	24.25	60	24.50	24.60	-56.9	23,482	-0.24%
2023/01/06	4.1	23.95	0	0.00	23.95	4.1	23,520	0.02%
2023/01/05	0.2	24.05	2	24.00	24.00	-1.8	24,293	-0.01%
2023/01/04	9	23.83	0	0.00	23.80	9	24,469	0.04%
2023/01/03	4	23.88	30	24.10	24.00	-26	24,994	-0.10%
2022/12/30	11	24.15	0	0.00	24.05	11	25,089	0.04%
2022/12/29	5.3	23.93	0	0.00	24.10	5.3	25,674	0.02%
2022/12/28	0.1	24.20	100	24.15	24.05	-100	25,844	-0.39%
2022/12/27	6	24.30	1	24.30	24.30	5	26,088	0.02%
2022/12/26	3.1	24.14	11	24.19	24.15	-7.9	26,483	-0.03%
2022/12/23	11.1	24.10	0	0.00	24.10	11.1	26,908	0.04%
2022/12/21	16.8	24.01	25.4	24.10	24.10	-8.7	27,681	-0.03%
2022/12/20	24.6	23.97	3	24.15	24.00	21.6	27,990	0.08%
2022/12/19	7.4	24.10	0	0.00	24.30	7.4	28,030	0.03%
2022/12/16	22.2	24.22	1	24.30	24.25	21.2	28,079	0.08%
2022/12/15	5.3	24.48	0	0.00	24.60	5.3	28,313	0.02%
2022/12/14	0	0.00	2	24.65	24.65	-2	28,358	-0.01%
2022/12/13	5.6	24.31	2	24.65	24.20	3.6	28,309	0.01%
2022/12/12	9.2	24.49	3.2	24.38	24.55	6	27,953	0.02%
2022/12/09	2.3	24.65	1	24.70	24.65	1.3	28,309	0.00%
2022/12/08	4	24.41	3	24.47	24.65	1	28,421	0.00%
2022/12/07	2	24.40	2	24.45	24.40	0	28,384	0.00%
2022/12/06	1.2	24.08	1	24.30	24.20	0.2	28,176	0.00%
2022/12/05	6.2	24.40	2	24.45	24.25	4.2	28,230	0.01%
2022/12/02	18.3	24.32	5	24.25	24.15	13.3	28,164	0.05%
2022/12/01	20.3	24.66	1	24.55	24.60	19.3	28,065	0.07%
2022/11/30	10.5	24.60	23	24.79	24.80	-12.5	27,907	-0.04%
2022/11/29	2	24.23	25	24.35	24.50	-23	27,597	-0.08%
2022/11/28	5.1	23.98	21	24.00	24.10	-15.9	27,285	-0.06%
2022/11/25	22.1	24.05	9.3	24.13	24.15	12.8	27,359	0.05%
2022/11/24	13	24.10	8.9	24.18	24.25	4.1	27,342	0.01%
2022/11/23	18	23.97	131.1	24.00	24.00	-113.1	27,320	-0.41%	大賣/鉅額交易
2022/11/22	7.3	23.70	0	0.00	23.75	7.3	27,186	0.03%
2022/11/21	5.6	23.62	3.8	23.66	23.75	1.8	27,053	0.01%
2022/11/18	27.3	23.55	0.1	23.65	23.70	27.2	26,863	0.10%
2022/11/17	7.8	23.69	0	0.00	23.75	7.8	26,730	0.03%
2022/11/16	30.9	24.04	4	24.13	24.00	26.9	26,587	0.10%
2022/11/15	15	24.06	12	24.03	24.20	3	26,305	0.01%
2022/11/14	4	23.95	1.5	24.00	24.05	2.5	25,900	0.01%
2022/11/11	9	23.81	14.2	23.94	24.00	-5.2	25,449	-0.02%
2022/11/10	29.2	23.25	0	0.00	23.20	29.2	24,852	0.12%
2022/11/09	55.3	23.44	2	23.40	23.45	53.3	24,785	0.21%
2022/11/08	3.3	23.42	0	0.00	23.50	3.3	24,490	0.01%
2022/11/07	4	23.35	0	0.00	23.50	4	24,427	0.02%
2022/11/04	3.6	22.95	0	0.00	23.05	3.6	24,457	0.01%
2022/11/03	36.3	23.10	0	0.00	23.05	36.3	24,429	0.15%
2022/11/02	16	23.28	1	23.35	23.25	15	24,583	0.06%
2022/11/01	1.5	23.46	0	0.00	23.40	1.5	24,560	0.01%
2022/10/31	1.1	23.45	0.2	23.45	23.20	0.9	24,549	0.00%
2022/10/28	19.8	23.07	10	23.20	23.15	9.8	24,458	0.04%
2022/10/27	6.7	23.23	4	23.38	23.10	2.7	24,668	0.01%
2022/10/26	9	23.32	11.3	23.15	23.20	-2.3	24,592	-0.01%
2022/10/25	12.4	22.69	0	22.85	22.80	12.3	24,368	0.05%
2022/10/24	31.6	22.80	0	0.00	22.85	31.6	24,346	0.13%
2022/10/21	16.6	22.91	2	22.93	22.95	14.5	24,367	0.06%
2022/10/20	60.1	22.27	35	22.45	22.55	25.1	24,420	0.10%
2022/10/19	57.4	22.72	23	22.62	22.50	34.4	24,148	0.14%
2022/10/18	38.5	22.92	110	22.95	23.00	-71.5	24,006	-0.30%	大賣/
2022/10/17	21.5	23.12	2	23.10	23.10	19.5	23,675	0.08%
2022/10/14	46.7	23.62	4	23.73	23.55	42.7	23,619	0.18%
2022/10/13	72.5	23.85	10	23.74	23.75	62.5	23,349	0.27%
2022/10/12	21.6	24.51	10	24.40	24.60	11.6	22,797	0.05%
2022/10/11	51	24.53	2.1	24.46	24.40	48.9	22,867	0.21%
2022/10/07	11.3	25.30	4.1	25.30	25.30	7.2	22,305	0.03%
2022/10/06	19.2	25.27	0	0.00	25.45	19.2	22,453	0.09%
2022/10/05	31.3	25.30	5	25.35	25.25	26.3	22,312	0.12%
2022/10/04	28.1	25.35	2	25.55	25.30	26.1	22,603	0.12%
2022/10/03	115.4	25.40	41.1	25.34	25.35	74.3	23,041	0.32%	大買/
2022/09/30	8.5	25.83	0.1	26.00	25.75	8.5	22,887	0.04%
2022/09/29	79.4	25.97	19.3	26.05	26.10	60.1	22,759	0.26%
2022/09/28	45.1	26.07	2.2	26.06	26.10	43	22,658	0.19%
2022/09/27	29.6	26.23	26	26.19	26.15	3.6	22,376	0.02%
2022/09/26	21.7	26.44	26.3	26.49	26.35	-4.6	22,217	-0.02%
2022/09/23	32	26.78	2	26.90	26.75	30	22,276	0.13%
2022/09/22	148.7	26.85	2	26.78	26.80	146.7	22,245	0.66%	大買/鉅額交易
2022/09/21	12	27.28	23	27.30	27.30	-11	21,945	-0.05%
2022/09/20	5.5	27.39	0	0.00	27.40	5.5	21,898	0.03%
2022/09/19	6.1	27.43	0	0.00	27.40	6.1	21,916	0.03%
2022/09/16	5.3	27.39	0.1	27.60	27.40	5.2	21,998	0.02%
2022/09/15	2.5	27.43	0	0.00	27.55	2.5	21,723	0.01%
2022/09/14	9.6	27.49	95.1	27.60	27.40	-85.6	21,826	-0.39%
2022/09/13	4	27.90	21	27.85	27.75	-17	21,825	-0.08%
2022/09/12	27.1	27.55	9	27.45	27.75	18.1	21,909	0.08%
2022/09/08	0	0.00	1.2	27.37	27.50	-1.2	22,215	-0.01%
2022/09/07	33.4	27.34	100.8	27.50	27.30	-67.4	22,493	-0.30%
2022/09/06	3.1	27.72	5	27.82	27.80	-2	22,502	-0.01%
2022/09/05	8.5	27.54	8	27.60	27.55	0.5	22,607	0.00%
2022/09/02	17.1	27.64	0	0.00	27.60	17.1	22,677	0.08%
2022/09/01	57.1	27.67	3.5	27.76	27.65	53.6	22,680	0.24%
2022/08/31	19.6	27.78	16.6	27.96	28.20	3	22,507	0.01%
2022/08/30	7.2	27.61	0	0.00	27.65	7.2	22,279	0.03%
2022/08/29	23.5	27.65	4	27.70	27.70	19.5	22,262	0.09%
2022/08/26	7.2	27.99	0.3	27.95	28.00	6.9	22,205	0.03%
2022/08/25	1.1	27.82	3	27.75	27.80	-1.9	22,389	-0.01%
2022/08/24	37.3	27.60	17	27.60	27.65	20.3	22,660	0.09%
2022/08/23	15.1	27.55	0.1	27.65	27.55	15	23,486	0.06%
2022/08/22	33	27.78	2	27.83	27.80	31	23,625	0.13%
2022/08/19	6.7	28.02	0	0.00	28.05	6.7	23,772	0.03%
2022/08/18	53.6	27.99	0	0.00	28.05	53.6	24,571	0.22%
2022/08/17	3.6	28.22	127	28.20	28.25	-123.4	24,592	-0.50%	大賣/鉅額交易
2022/08/16	124.2	28.21	0	0.00	28.30	124.2	24,579	0.51%	大買/鉅額交易
2022/08/15	6	28.40	1	28.56	28.35	5.1	24,915	0.02%
2022/08/12	19	28.40	2	28.38	28.45	17	25,136	0.07%
2022/08/11	3	28.23	13	28.50	28.50	-10	25,489	-0.04%
2022/08/10	13	28.18	3	28.25	28.15	10	25,919	0.04%
2022/08/09	20	28.01	4	27.98	28.10	16	26,201	0.06%
2022/08/08	15.3	27.51	25	27.42	27.60	-9.7	26,293	-0.04%
2022/08/05	1.5	27.43	25	27.46	27.55	-23.6	26,864	-0.09%
2022/08/04	3	27.10	15.1	27.16	27.30	-12.1	27,340	-0.04%
2022/08/03	17.2	27.05	16.2	26.99	27.20	0.9	27,583	0.00%
2022/08/02	8.5	27.08	21	27.44	27.35	-12.5	28,013	-0.04%
2022/08/01	25.1	27.33	10.3	27.18	27.20	14.9	28,162	0.05%
2022/07/29	57.1	27.39	4	27.61	27.50	53.1	28,435	0.19%
2022/07/28	138.3	27.41	95.3	27.42	27.65	43	28,289	0.15%	大買/
2022/07/27	24.6	29.25	72	29.21	29.35	-47.4	28,025	-0.17%
2022/07/26	14.7	29.27	14.6	29.37	29.20	0.1	27,904	0.00%
2022/07/25	3	29.22	6	29.23	29.15	-3	27,790	-0.01%
2022/07/22	4	28.59	7.2	28.75	29.05	-3.2	27,909	-0.01%
2022/07/21	5	28.25	67.2	28.12	28.45	-62.2	27,922	-0.22%
2022/07/20	13.9	28.11	0.3	28.00	27.85	13.6	27,933	0.05%
2022/07/19	11.2	27.83	1	27.85	27.85	10.2	27,927	0.04%
2022/07/18	56	27.89	69.4	27.31	28.00	-13.4	28,027	-0.05%
2022/07/15	357.6	27.14	349.1	27.10	27.20	8.5	27,870	0.03%	大買/大賣/
2022/07/14	102	27.50	3.1	27.44	27.40	98.9	27,967	0.35%	大買/
2022/07/13	33.1	27.11	2.5	27.15	27.10	30.6	27,947	0.11%
2022/07/12	54.8	26.57	17.2	26.62	26.50	37.6	28,125	0.13%
2022/07/11	89.4	27.16	17	27.32	27.05	72.4	27,990	0.26%
2022/07/08	24.2	28.46	8.8	28.49	28.30	15.4	28,352	0.05%
2022/07/07	5.1	28.40	23	28.47	28.60	-17.9	28,510	-0.06%
2022/07/06	30.3	28.80	4.9	28.73	28.60	25.4	28,719	0.09%
2022/07/05	10	29.10	5.7	29.24	29.05	4.3	29,133	0.01%
2022/07/04	19.2	29.17	2	29.20	28.95	17.2	29,590	0.06%
2022/07/01	67.1	29.00	8	29.16	29.10	59.1	30,456	0.19%
2022/06/30	14.1	29.10	1	29.10	29.00	13.1	30,507	0.04%
2022/06/29	11.1	29.59	1	29.60	29.40	10.1	30,565	0.03%
2022/06/28	3	29.67	55	29.75	29.70	-52	30,665	-0.17%
2022/06/27	2.6	29.80	9	29.90	29.70	-6.4	30,904	-0.02%
2022/06/24	12	29.67	13	29.65	29.65	-1	31,025	0.00%
2022/06/23	0	0.00	14	29.33	29.40	-14	31,097	-0.05%
2022/06/22	19.1	28.95	0	0.00	28.95	19.1	30,976	0.06%
2022/06/21	10.3	29.55	1	29.55	29.50	9.3	30,840	0.03%
2022/06/20	4.1	29.50	19	29.22	29.00	-15	30,838	-0.05%
2022/06/17	14.3	29.04	1	29.30	29.10	13.3	30,830	0.04%
2022/06/16	7	29.59	24.4	29.68	29.50	-17.4	30,482	-0.06%
2022/06/15	372	29.27	329	29.15	29.15	43	30,603	0.14%	大買/大賣/
2022/06/14	1.2	29.20	4	29.00	29.45	-2.9	30,745	-0.01%
2022/06/13	109.5	28.86	14.6	28.89	28.90	94.8	30,810	0.31%	大買/
2022/06/10	25.1	29.04	2	29.15	29.15	23.1	30,665	0.08%
2022/06/09	71.2	29.08	0	0.00	29.15	71.2	30,719	0.23%
2022/06/08	2	29.45	1	29.40	29.50	1	30,664	0.00%
2022/06/07	36.5	29.42	10	29.35	29.35	26.5	30,891	0.09%
2022/06/06	5	29.49	5	29.52	29.60	0	31,008	0.00%
2022/06/02	18.1	29.53	0	0.00	29.55	18.1	31,306	0.06%
2022/06/01	131	30.05	10.5	29.95	29.80	120.5	31,558	0.38%	大買/鉅額交易
2022/05/31	65	29.76	0	0.00	30.60	65	31,353	0.21%
2022/05/30	16.1	29.79	1.7	29.95	30.05	14.4	30,566	0.05%
2022/05/27	56.5	29.41	1	29.44	29.40	55.5	30,477	0.18%
2022/05/26	116.2	28.83	3	28.80	28.80	113.2	30,519	0.37%	大買/鉅額交易
2022/05/25	0.3	29.50	1	29.55	29.55	-0.7	30,243	0.00%
2022/05/24	318.1	29.70	326.4	29.55	29.45	-8.4	30,635	-0.03%	大買/大賣/
2022/05/23	11.1	29.08	22.3	29.41	29.45	-11.3	30,589	-0.04%
2022/05/20	7.3	28.90	0.1	28.95	28.90	7.2	30,556	0.02%
2022/05/19	29.3	28.80	4	28.74	28.75	25.3	30,358	0.08%
2022/05/18	30.9	29.30	2	29.48	29.60	28.9	29,968	0.10%
2022/05/17	76.4	28.79	10.1	28.75	28.60	66.3	29,719	0.22%
2022/05/16	28.1	29.02	15	29.36	29.10	13.1	29,628	0.04%
2022/05/13	20.1	29.17	20.2	29.14	29.45	0	29,513	0.00%
2022/05/12	164.8	29.87	129	30.09	29.50	35.8	29,045	0.12%	大買/大賣/
2022/05/11	111.3	30.47	14.8	30.48	30.65	96.5	28,676	0.34%	大買/
2022/05/10	324.6	30.33	348	30.19	30.35	-23.4	28,560	-0.08%	大買/大賣/
2022/05/09	139.3	30.84	37	30.77	30.70	102.3	28,178	0.36%	大買/鉅額交易
2022/05/06	18.3	31.45	2	31.60	31.80	16.3	28,159	0.06%
2022/05/05	13.1	32.05	26	32.33	32.10	-12.9	28,325	-0.05%
2022/05/04	8.1	32.54	4.5	32.46	32.40	3.6	28,119	0.01%
2022/05/03	173.1	33.29	106	33.37	32.70	67.1	28,203	0.24%	大買/大賣/
2022/04/29	0	0.00	8	33.57	33.85	-8	27,989	-0.03%
2022/04/28	17	33.22	8.9	33.38	33.30	8.1	27,975	0.03%
2022/04/27	18	33.08	5	33.19	33.20	13	27,580	0.05%
2022/04/26	16	33.24	51.5	33.14	33.45	-35.5	27,301	-0.13%
2022/04/25	11.4	32.22	13	32.24	32.45	-1.6	26,959	-0.01%
2022/04/22	17.1	32.56	36	32.23	33.00	-18.9	26,784	-0.07%
2022/04/21	4.4	32.22	14	32.14	32.20	-9.7	26,673	-0.04%
2022/04/20	29.5	32.04	6	32.04	32.50	23.5	26,892	0.09%
2022/04/19	33.1	32.16	34	32.16	32.15	-0.9	26,908	0.00%
2022/04/18	63.6	32.09	9	32.14	32.20	54.6	26,963	0.20%
2022/04/15	26.2	33.11	8.1	33.37	33.30	18.1	26,415	0.07%
2022/04/14	164.1	34.07	44.7	33.69	33.35	119.5	26,342	0.45%	大買/鉅額交易
2022/04/13	14	35.09	27.6	35.17	35.25	-13.6	25,645	-0.05%
2022/04/12	31.2	34.92	47	35.03	35.15	-15.8	25,441	-0.06%
2022/04/11	34.2	35.17	62.1	35.31	35.35	-27.9	25,024	-0.11%
2022/04/08	101.2	34.66	124.9	34.70	34.85	-23.7	24,284	-0.10%	大買/大賣/
2022/04/07	66	34.17	397.8	34.18	33.75	-331.8	23,842	-1.39%	大賣/鉅額交易
2022/04/06	16.8	33.58	205.1	33.45	34.05	-188.3	22,977	-0.82%	大賣/鉅額交易
2022/04/01	17.4	32.96	14.2	32.86	33.00	3.2	22,610	0.01%
2022/03/31	9.7	33.11	9.3	33.01	33.05	0.4	22,363	0.00%
2022/03/30	7.1	32.74	18.5	32.86	32.85	-11.4	22,078	-0.05%
2022/03/29	14.6	32.18	38	32.27	32.30	-23.5	21,769	-0.11%
2022/03/28	4.2	31.67	27	31.95	32.10	-22.8	21,517	-0.11%
2022/03/25	12.1	31.74	4.6	31.73	31.80	7.5	21,349	0.04%
2022/03/24	15	31.74	30	31.73	31.80	-15	21,255	-0.07%
2022/03/23	25.2	31.59	64	31.55	31.70	-38.8	21,237	-0.18%
2022/03/22	10.1	31.30	13	31.28	31.40	-2.9	20,979	-0.01%
2022/03/21	3.2	31.12	5.2	31.18	31.15	-2	20,700	-0.01%
2022/03/18	7.1	31.16	17	31.22	31.05	-9.9	20,610	-0.05%
2022/03/17	11.1	31.01	41.1	30.92	30.90	-30	20,246	-0.15%
2022/03/16	9.1	30.36	10.1	30.55	30.50	-1	19,838	-0.01%
2022/03/15	6	30.07	2	29.93	30.10	4	19,599	0.02%
2022/03/14	11.2	30.04	2	30.03	30.05	9.2	19,488	0.05%
2022/03/11	3.9	29.95	2	30.05	29.95	1.9	19,522	0.01%
2022/03/10	5.2	29.74	19	29.70	29.90	-13.8	19,461	-0.07%
2022/03/09	33.3	28.94	1	29.05	28.80	32.3	19,237	0.17%
2022/03/08	14.7	28.80	103.1	28.90	28.95	-88.4	19,069	-0.46%	大賣/
2022/03/07	80.3	29.09	5.1	29.05	29.20	75.2	18,755	0.40%
2022/03/04	15.1	29.67	11.2	29.70	29.70	3.9	18,877	0.02%
2022/03/03	1.1	29.85	3	29.90	29.95	-1.9	18,961	-0.01%
2022/03/02	7.3	29.84	1	29.75	29.90	6.3	19,008	0.03%
2022/03/01	1.6	29.79	8.2	29.37	29.80	-6.6	18,859	-0.04%
2022/02/25	79.3	29.28	6	29.19	29.45	73.2	19,000	0.39%
2022/02/24	102.2	29.54	3	29.50	29.60	99.2	18,467	0.54%	大買/
2022/02/23	14.1	30.04	1	30.00	30.00	13.1	18,052	0.07%
2022/02/22	71.5	29.90	5	29.89	30.00	66.5	18,132	0.37%
2022/02/21	11	30.16	54.3	30.25	30.20	-43.3	17,846	-0.24%
2022/02/18	21.4	30.30	17.1	30.50	30.35	4.3	17,825	0.02%
2022/02/17	3.1	30.60	7.2	30.48	30.50	-4.2	17,913	-0.02%
2022/02/16	5.1	30.55	46	30.54	30.65	-40.9	17,857	-0.23%
2022/02/15	22.9	30.32	0.3	30.35	30.25	22.6	17,736	0.13%
2022/02/14	12.8	30.14	23	30.25	30.35	-10.2	18,057	-0.06%
2022/02/11	28	30.10	26	30.16	30.40	2	18,304	0.01%
2022/02/10	15.4	30.16	33.6	30.20	30.30	-18.2	18,248	-0.10%
2022/02/09	0	0.00	98.7	30.25	30.35	-98.7	18,159	-0.54%
2022/02/08	9.6	30.10	30.5	30.00	30.10	-20.9	17,802	-0.12%
2022/02/07	7.1	29.49	36	29.72	29.95	-28.9	17,460	-0.17%
2022/01/26	4.9	28.90	21	28.99	29.00	-16.2	16,923	-0.10%
2022/01/25	20.6	28.50	477	28.45	28.85	-456.4	16,852	-2.71%	大賣/鉅額交易
2022/01/24	45.2	28.47	8.7	28.41	28.85	36.4	16,611	0.22%
2022/01/21	38	28.71	75.9	28.75	28.85	-37.8	16,652	-0.23%
2022/01/20	4.3	28.95	1	28.80	28.95	3.3	16,580	0.02%
2022/01/19	25.5	29.07	11.3	29.01	29.00	14.3	16,539	0.09%
2022/01/18	5	29.18	7.1	29.34	29.20	-2.1	16,580	-0.01%
2022/01/17	12.4	29.19	3.2	29.21	29.20	9.1	16,515	0.06%
2022/01/14	34.3	29.50	30.9	29.57	29.50	3.4	16,375	0.02%
2022/01/13	7.3	29.50	83.3	29.57	29.90	-76	16,353	-0.46%
2022/01/12	5	29.31	13.2	29.25	29.40	-8.2	16,038	-0.05%
2022/01/11	12.1	29.00	21	29.13	29.30	-8.9	15,830	-0.06%
2022/01/10	6.1	28.90	16.9	28.92	28.95	-10.8	15,589	-0.07%
2022/01/07	13.1	28.95	33.3	28.92	28.95	-20.3	15,599	-0.13%
2022/01/06	11.4	28.49	75.2	28.51	28.55	-63.8	15,267	-0.42%
2022/01/05	0.1	28.15	15	28.16	28.20	-15	14,964	-0.10%
2022/01/04	2	28.05	0	0.00	28.10	2	15,078	0.01%
2022/01/03	1	28.00	1.6	28.07	28.00	-0.6	15,109	0.00%
2021/12/30	88.7	28.05	4	28.08	28.05	84.7	15,184	0.56%
2021/12/29	2	27.98	3.9	28.01	28.05	-1.9	15,235	-0.01%
2021/12/28	2	28.00	5.1	27.90	28.00	-3.1	15,216	-0.02%
2021/12/27	2	27.93	16	27.93	27.95	-14	15,232	-0.09%
2021/12/24	4.1	27.94	1	27.90	27.95	3.1	15,526	0.02%
2021/12/23	51.3	27.90	8.6	27.90	27.90	42.7	15,713	0.27%
2021/12/22	9	27.81	0	0.00	27.90	9	15,935	0.06%
2021/12/21	1	27.75	2	27.88	27.95	-1	15,970	-0.01%
2021/12/20	7	27.75	0	27.95	27.80	7	16,105	0.04%
2021/12/17	4	27.86	11.8	27.85	28.00	-7.8	16,162	-0.05%
2021/12/16	0.1	27.80	2	27.80	27.85	-2	16,103	-0.01%
2021/12/15	0.4	27.75	1.1	27.70	27.70	-0.7	16,649	0.00%
2021/12/14	1	27.70	0.1	27.80	27.75	0.9	17,018	0.01%
2021/12/13	6	27.95	0	0.00	27.85	6	17,039	0.04%
2021/12/10	1	27.95	6	27.91	27.95	-5	16,974	-0.03%
2021/12/09	1.1	27.90	2	28.00	28.00	-0.9	17,054	-0.01%
2021/12/08	1	27.95	8.2	27.97	28.00	-7.2	17,096	-0.04%
2021/12/07	10	27.70	14.2	27.95	28.00	-4.2	17,150	-0.02%
2021/12/06	1.6	27.88	1.3	27.90	27.90	0.4	17,161	0.00%
2021/12/03	0.1	27.75	0	0.00	27.85	0.1	17,375	0.00%
2021/12/02	1.1	27.50	4	27.40	27.70	-3	17,391	-0.02%
2021/12/01	1	27.15	22.2	27.31	27.55	-21.2	17,536	-0.12%
2021/11/30	17.7	27.24	0	0.00	26.95	17.7	17,713	0.10%
2021/11/29	15.2	27.25	0	0.00	27.20	15.2	17,555	0.09%
2021/11/26	5	27.59	0	0.00	27.60	5	18,159	0.03%
2021/11/25	9.3	27.84	23.6	27.83	27.90	-14.4	19,582	-0.07%
2021/11/24	10.9	27.99	50.6	27.95	28.00	-39.7	20,638	-0.19%
2021/11/23	5.4	27.35	46.1	27.34	27.40	-40.7	21,097	-0.19%
2021/11/22	16.1	27.32	18	27.38	27.50	-1.9	21,440	-0.01%
2021/11/19	6.3	27.76	6	27.69	27.65	0.3	21,606	0.00%
2021/11/18	3	27.92	73.4	27.90	27.95	-70.4	22,181	-0.32%
2021/11/17	2.1	27.90	26	27.91	27.95	-24	22,368	-0.11%
2021/11/16	17.9	27.92	22.6	27.88	27.90	-4.7	22,525	-0.02%
2021/11/15	1.5	27.78	84.9	27.84	27.95	-83.4	22,819	-0.37%
2021/11/12	8	27.67	45.9	27.74	27.60	-37.9	22,868	-0.17%
2021/11/11	19	27.64	154.2	27.68	27.75	-135.2	23,019	-0.59%	大賣/鉅額交易
2021/11/10	15	27.39	48	27.37	27.35	-33	22,766	-0.14%
2021/11/09	1	26.90	10	26.95	27.00	-9	22,490	-0.04%
2021/11/08	3.1	26.78	2	26.85	26.90	1.1	22,524	0.00%
2021/11/05	9	26.71	2.2	26.71	26.80	6.8	22,508	0.03%
2021/11/04	0.9	26.70	2	26.75	26.70	-1.1	22,650	0.00%
2021/11/03	0	0.00	5.1	26.69	26.70	-5.1	22,821	-0.02%
2021/11/02	4	26.69	1	26.75	26.70	3	22,957	0.01%
2021/11/01	11.2	26.67	1	26.80	26.65	10.1	23,062	0.04%
2021/10/29	11.1	26.43	8.4	26.51	26.55	2.8	23,108	0.01%
2021/10/28	7.2	26.63	4.2	26.65	26.60	3	22,959	0.01%
2021/10/27	10	26.70	0	0.00	26.75	10	23,112	0.04%
2021/10/26	2.2	26.60	22.8	26.58	26.65	-20.6	23,197	-0.09%
2021/10/25	8	26.35	5	26.36	26.35	3	23,185	0.01%
2021/10/22	1.5	26.44	14	26.50	26.45	-12.6	23,368	-0.05%
2021/10/21	0	0.00	31.2	26.43	26.50	-31.2	23,477	-0.13%
2021/10/20	1	26.30	10.4	26.30	26.30	-9.4	23,426	-0.04%
2021/10/19	1.4	26.20	19	26.21	26.25	-17.6	23,572	-0.07%
2021/10/18	5.1	26.21	1.2	26.20	26.20	3.9	23,748	0.02%
2021/10/15	2.8	26.16	33.2	26.20	26.20	-30.4	23,849	-0.13%
2021/10/14	0	0.00	3.1	26.22	26.10	-3.1	23,979	-0.01%
2021/10/13	2.3	26.17	5	26.19	26.15	-2.7	24,116	-0.01%
2021/10/12	2.8	26.12	21	26.03	26.15	-18.2	24,346	-0.07%
2021/10/08	15.1	26.05	3	26.05	26.00	12.1	24,156	0.05%
2021/10/07	2.9	26.21	28.2	26.23	26.25	-25.3	24,320	-0.10%
2021/10/06	5.9	25.94	1.1	26.01	26.05	4.7	24,491	0.02%
2021/10/05	17.1	25.92	10	25.95	25.90	7.1	24,529	0.03%
2021/10/04	14.7	26.05	9.1	26.03	26.00	5.6	24,580	0.02%
2021/10/01	38.4	26.02	0.1	26.25	26.10	38.3	24,614	0.16%
2021/09/30	5.4	26.28	4.6	26.25	26.30	0.8	24,461	0.00%
2021/09/29	14.6	26.20	3	26.27	26.35	11.6	24,349	0.05%
2021/09/28	2	26.35	3	26.37	26.40	-1	24,262	0.00%
2021/09/27	1	26.35	3	26.40	26.40	-2	24,322	-0.01%
2021/09/24	5.4	26.34	7.1	26.29	26.30	-1.7	24,287	-0.01%
2021/09/23	15	26.15	9	26.16	26.25	6	24,375	0.02%
2021/09/22	45	25.89	13	25.88	25.90	32	24,477	0.13%
2021/09/17	4	26.29	4	26.39	26.25	0	24,030	0.00%
2021/09/16	7	26.34	1.1	26.35	26.35	5.9	23,797	0.02%
2021/09/15	2.9	26.39	9	26.34	26.30	-6.1	23,745	-0.03%
2021/09/14	0	0.00	1.1	26.35	26.35	-1.1	23,843	0.00%
2021/09/13	17	26.23	0	0.00	26.30	17	23,811	0.07%
2021/09/10	34	26.18	6.5	26.24	26.30	27.5	23,932	0.11%
2021/09/09	1	26.15	43	26.20	26.25	-42	24,207	-0.17%
2021/09/08	0	0.00	17.2	26.23	26.25	-17.2	24,179	-0.07%
2021/09/07	1	26.10	31	26.20	26.25	-30	24,088	-0.12%
2021/09/06	27.2	26.23	328	26.30	26.25	-300.8	23,993	-1.25%	大賣/鉅額交易
2021/09/03	9	26.24	23.1	26.20	26.30	-14.1	23,818	-0.06%
2021/09/02	10.1	26.08	295	26.19	26.25	-285	23,598	-1.21%	大賣/鉅額交易
2021/09/01	243.7	26.14	51.1	26.15	26.05	192.6	23,230	0.83%	大買/鉅額交易
2021/08/31	350.9	26.09	106.2	26.10	26.60	244.8	22,507	1.09%	大買/大賣/鉅額交易
2021/08/30	60	27.83	152.7	27.82	27.85	-92.7	20,942	-0.44%	大賣/
2021/08/27	67	27.46	375.5	27.53	27.70	-308.5	19,846	-1.55%	大賣/鉅額交易
2021/08/26	15	27.34	15	27.35	27.40	0	19,041	0.00%
2021/08/25	32.2	27.38	26	27.31	27.35	6.2	18,798	0.03%
2021/08/24	44.1	27.12	16.4	27.21	27.30	27.7	18,566	0.15%
2021/08/23	44	26.93	5	26.90	26.90	39	17,996	0.22%
2021/08/20	5	26.87	0	0.00	26.85	5	17,928	0.03%
2021/08/19	7	26.84	29	26.86	26.95	-22	18,302	-0.12%
2021/08/18	2	26.78	20	26.92	27.00	-18	17,916	-0.10%
2021/08/17	3.1	26.75	87	26.80	26.95	-83.9	17,749	-0.47%
2021/08/16	26	26.67	24.5	26.71	26.70	1.5	17,505	0.01%
2021/08/13	12.4	26.92	16	26.90	26.95	-3.6	17,345	-0.02%
2021/08/12	0.2	26.95	15	26.91	27.00	-14.8	17,308	-0.09%
2021/08/11	8	26.97	24	26.96	27.00	-16	17,244	-0.09%
2021/08/10	2.1	26.90	5	26.95	27.00	-2.9	17,443	-0.02%
2021/08/09	10.1	26.76	0.2	26.90	26.90	9.9	18,082	0.05%
2021/08/06	6	26.85	12	26.90	26.85	-6	18,103	-0.03%
2021/08/05	5	26.90	2	26.88	26.90	3	18,629	0.02%
2021/08/04	10	26.90	6	26.90	26.90	4	20,131	0.02%
2021/08/03	0	0.00	18	26.86	26.95	-18	20,465	-0.09%
2021/08/02	0	0.00	16	26.85	26.90	-16	20,712	-0.08%
2021/07/30	12	26.50	0	0.00	26.50	12	20,574	0.06%
2021/07/29	10	26.60	6.1	26.59	26.60	3.9	20,545	0.02%
2021/07/28	3.8	26.36	36	26.40	26.50	-32.2	20,655	-0.16%
2021/07/27	12	26.50	24	26.50	26.50	-12	21,197	-0.06%
2021/07/26	37	26.55	2	26.50	26.50	35	21,430	0.16%
2021/07/23	18	26.56	58.4	26.51	26.60	-40.4	21,524	-0.19%
2021/07/22	0	0.00	11	26.40	26.45	-11	21,421	-0.05%
2021/07/21	46.2	26.31	0	0.00	26.35	46.2	21,320	0.22%
2021/07/20	21.1	26.33	2	26.40	26.40	19.1	21,381	0.09%
2021/07/19	21	26.32	1	26.30	26.40	20	21,433	0.09%
2021/07/16	13.7	26.39	44	26.38	26.50	-30.3	21,724	-0.14%
2021/07/15	32.1	26.33	12	26.39	26.35	20.1	21,674	0.09%
2021/07/14	13	26.28	9	26.28	26.30	4	21,797	0.02%
2021/07/13	32.4	26.25	20	26.25	26.25	12.4	21,942	0.06%
2021/07/12	20.1	26.27	14.1	26.30	26.25	5.9	22,083	0.03%
2021/07/09	26	26.08	88.6	26.06	26.20	-62.6	22,478	-0.28%
2021/07/08	7.1	26.11	23	26.21	26.20	-16	22,743	-0.07%
2021/07/07	37.1	26.08	8.6	26.10	26.15	28.4	22,891	0.12%
2021/07/06	35.1	26.10	4.8	26.10	26.15	30.3	23,074	0.13%
2021/07/05	147.5	26.00	34	26.00	26.05	113.5	23,161	0.49%	大買/鉅額交易
2021/07/02	2.6	26.00	12	25.99	26.00	-9.5	23,201	-0.04%
2021/07/01	12.9	26.05	23.4	26.06	26.00	-10.5	23,204	-0.05%
2021/06/30	1.6	26.26	15	26.25	26.30	-13.4	23,240	-0.06%
2021/06/29	6	26.13	13	26.15	26.15	-7	23,187	-0.03%
2021/06/28	23.1	26.25	45.3	26.25	26.25	-22.2	23,308	-0.10%
2021/06/25	0.2	26.10	15.2	26.11	26.15	-15	23,499	-0.06%
2021/06/24	23.1	25.92	42	25.90	25.95	-19	23,579	-0.08%
2021/06/23	16.1	25.78	13	25.78	25.90	3.1	23,683	0.01%
2021/06/22	0.1	25.47	5.1	25.50	25.40	-5	23,735	-0.02%
2021/06/21	26.3	25.42	0	0.00	25.45	26.3	23,739	0.11%
2021/06/18	29.2	25.51	3	25.55	25.50	26.2	23,754	0.11%
2021/06/17	2.2	25.63	0	0.00	25.65	2.2	23,584	0.01%
2021/06/16	27.1	25.67	1.1	25.70	25.60	26	23,962	0.11%
2021/06/15	15.6	25.74	1	25.70	25.75	14.6	23,927	0.06%
2021/06/11	11.1	25.77	1	25.85	25.80	10.1	24,103	0.04%
2021/06/10	1	25.75	31	25.70	25.85	-30	24,358	-0.12%
2021/06/09	16	25.79	10.1	25.75	25.70	5.9	24,614	0.02%
2021/06/08	13.1	25.77	5	25.77	25.95	8.1	24,734	0.03%
2021/06/07	18.3	25.80	4.2	25.90	25.90	14.1	25,064	0.06%
2021/06/04	6.1	25.89	11	25.80	25.95	-5	25,575	-0.02%
2021/06/03	4	25.89	2	25.95	25.95	2	26,131	0.01%
2021/06/02	19.1	25.93	17.3	25.96	26.00	1.8	26,310	0.01%
2021/06/01	0.1	25.75	2	25.88	25.90	-2	26,357	-0.01%
2021/05/31	3.3	25.54	12	25.55	25.55	-8.7	26,612	-0.03%
2021/05/28	20.4	25.37	50	25.50	25.40	-29.7	26,718	-0.11%
2021/05/27	63.1	25.36	12	25.35	25.30	51.1	26,841	0.19%
2021/05/26	23	25.51	4	25.55	25.55	19	27,010	0.07%
2021/05/25	47.1	25.42	13.1	25.40	25.40	34	27,379	0.12%
2021/05/24	8.3	25.31	13	25.27	25.25	-4.7	27,482	-0.02%
2021/05/21	5.1	25.38	31	25.40	25.45	-25.9	27,796	-0.09%
2021/05/20	7.3	25.21	1	25.30	25.25	6.3	27,902	0.02%
2021/05/19	5.1	25.49	5.3	25.60	25.40	-0.2	27,954	0.00%
2021/05/18	39.6	25.54	18	25.54	25.60	21.6	28,091	0.08%
2021/05/17	67.9	24.88	212.3	24.88	24.95	-144.4	28,481	-0.51%	大賣/鉅額交易
2021/05/14	31	25.50	44	25.50	25.55	-13	27,862	-0.05%
2021/05/13	59.1	25.28	21	25.21	25.35	38.1	27,860	0.14%
2021/05/12	136.5	25.33	80	25.30	25.40	56.5	27,438	0.21%	大買/
2021/05/11	20.1	26.33	24	26.31	26.25	-3.9	26,033	-0.01%
2021/05/10	12	26.69	81	26.65	26.80	-69	25,839	-0.27%
2021/05/07	33.4	26.59	85.2	26.60	26.65	-51.8	26,540	-0.20%
2021/05/06	12.1	26.54	12	26.51	26.60	0.1	26,979	0.00%
2021/05/05	17.4	26.24	34	26.31	26.30	-16.6	27,096	-0.06%
2021/05/04	53.8	26.21	34	26.36	26.25	19.8	27,266	0.07%
2021/05/03	41.4	26.68	34.1	26.65	26.60	7.3	26,904	0.03%
2021/04/29	3.9	26.87	30	26.88	26.95	-26.1	27,035	-0.10%
2021/04/28	22.7	26.90	27	26.90	26.95	-4.3	27,148	-0.02%
2021/04/27	13	26.90	15	26.89	27.00	-2	27,701	-0.01%
2021/04/26	7	26.96	36.5	26.99	27.00	-29.5	27,763	-0.11%
2021/04/23	14.8	26.63	15	26.67	26.80	-0.2	27,879	0.00%
2021/04/22	29.3	26.89	18.9	26.91	26.85	10.4	27,868	0.04%
2021/04/21	8	27.06	5	27.10	27.00	3	27,647	0.01%
2021/04/20	9.2	27.10	19	27.19	27.20	-9.8	27,540	-0.04%
2021/04/19	19.1	27.09	33.8	27.06	27.25	-14.7	27,496	-0.05%
2021/04/16	14.4	26.83	129.1	26.77	26.95	-114.7	27,294	-0.42%	大賣/鉅額交易
2021/04/15	15	26.78	49	26.77	26.90	-34	27,286	-0.12%
2021/04/14	22	26.28	58.3	26.33	26.35	-36.3	26,924	-0.13%
2021/04/13	105	26.25	26	26.18	26.25	79	26,728	0.30%	大買/
2021/04/12	11	26.12	51.8	26.15	26.20	-40.8	26,557	-0.15%
2021/04/09	8.8	26.19	3.5	26.16	26.15	5.3	26,466	0.02%
2021/04/08	19	26.13	21	26.15	26.20	-2	26,487	-0.01%
2021/04/07	6	26.12	6.1	26.15	26.15	-0.1	26,720	0.00%
2021/04/06	24	26.12	73.2	26.07	26.10	-49.2	26,731	-0.18%
2021/04/01	10.8	26.06	55	26.05	26.10	-44.2	26,703	-0.17%
2021/03/31	20.1	26.12	2	26.15	26.10	18.1	26,666	0.07%
2021/03/30	13.1	26.12	2	26.13	26.20	11.1	26,416	0.04%
2021/03/29	7	26.19	28.5	26.19	26.20	-21.5	26,210	-0.08%
2021/03/26	11.8	26.18	150	26.07	26.20	-138.2	26,057	-0.53%	大賣/鉅額交易
2021/03/25	23	26.06	0.8	26.05	26.05	22.2	25,970	0.09%
2021/03/24	4	25.94	13	25.96	26.00	-9	25,933	-0.03%
2021/03/23	5	25.95	10	26.00	25.90	-5	26,008	-0.02%
2021/03/22	13	25.91	3	25.85	25.95	10	25,951	0.04%
2021/03/19	100.3	25.93	1	26.05	26.05	99.3	26,046	0.38%
2021/03/18	17.6	26.11	13	26.10	26.10	4.6	25,737	0.02%
2021/03/17	35.1	26.11	30	26.13	26.00	5.1	25,731	0.02%
2021/03/16	51.3	26.17	20	26.15	26.20	31.3	25,656	0.12%
2021/03/15	11	26.07	6.6	26.06	26.10	4.5	25,622	0.02%
2021/03/12	20.8	25.88	201.5	25.82	25.95	-180.7	25,843	-0.70%	大賣/鉅額交易
2021/03/11	29.8	26.00	105.1	25.99	25.90	-75.3	25,925	-0.29%	大賣/
2021/03/10	159	25.96	61.8	26.02	26.00	97.2	25,775	0.38%	大買/
2021/03/09	185	25.58	56.4	25.64	25.70	128.6	25,339	0.51%	大買/鉅額交易
2021/03/08	6.4	25.25	0	0.00	25.15	6.4	25,064	0.03%
2021/03/05	13.6	25.03	10	25.05	25.05	3.6	25,058	0.01%
2021/03/04	25.2	25.11	6	25.22	25.10	19.2	25,593	0.07%
2021/03/03	16.4	25.26	0.4	25.30	25.25	16	25,461	0.06%
2021/03/02	33.8	25.29	12	25.35	25.15	21.8	25,283	0.09%
2021/02/26	66	25.33	10	25.25	25.25	56	25,295	0.22%
2021/02/25	27.2	25.58	38	25.55	25.75	-10.8	24,685	-0.04%
2021/02/24	86.3	25.39	17.1	25.45	25.35	69.2	24,484	0.28%
2021/02/23	66.6	25.18	89	25.03	25.25	-22.4	24,729	-0.09%
2021/02/22	31.8	24.90	2	24.90	24.85	29.8	24,809	0.12%
2021/02/19	21	24.80	1	24.75	24.90	20	25,091	0.08%
2021/02/18	40	24.85	21	24.93	24.90	19	25,108	0.08%
2021/02/17	25	24.74	22	24.85	24.70	3	25,169	0.01%
2021/02/05	7.5	24.02	12	24.09	24.10	-4.5	24,668	-0.02%
2021/02/04	49	23.98	15.7	24.01	24.00	33.3	24,738	0.13%
2021/02/03	42	24.03	1	24.05	23.95	41	25,528	0.16%
2021/02/02	15.3	24.14	22	24.04	24.10	-6.8	25,657	-0.03%
2021/02/01	33.3	23.83	17.6	23.86	23.90	15.7	25,792	0.06%
2021/01/29	159.4	23.82	3.7	23.82	23.60	155.7	25,749	0.60%	大買/鉅額交易
2021/01/28	91	24.02	23.7	24.06	24.00	67.3	24,919	0.27%
2021/01/27	37	24.21	11	24.45	24.20	26	24,495	0.11%
2021/01/26	128	24.16	7.7	24.15	24.10	120.3	24,330	0.49%	大買/鉅額交易
2021/01/25	106	24.21	28.7	24.26	24.25	77.3	24,011	0.32%	大買/
2021/01/22	78.2	24.32	42	24.31	24.30	36.2	24,061	0.15%
2021/01/21	98.3	24.59	12	24.54	24.50	86.3	23,998	0.36%
2021/01/20	99.8	24.69	122	24.65	24.55	-22.2	23,734	-0.09%	大賣/
2021/01/19	38.2	24.89	29.4	24.88	24.90	8.8	23,204	0.04%
2021/01/18	39.1	24.93	5	24.90	24.90	34.1	23,246	0.15%
2021/01/15	23.4	25.07	18	25.11	25.00	5.4	23,093	0.02%
2021/01/14	114.2	25.24	2.3	25.16	25.20	111.8	23,056	0.49%	大買/鉅額交易
2021/01/13	2	25.33	8	25.36	25.30	-6	23,141	-0.03%
2021/01/12	15	25.25	12.8	25.24	25.30	2.2	23,295	0.01%
2021/01/11	26	25.36	8.6	25.41	25.50	17.4	23,462	0.07%
2021/01/08	6	25.14	95.9	25.39	25.50	-89.9	23,573	-0.38%
2021/01/07	16	25.20	49.5	25.20	25.20	-33.5	23,465	-0.14%
2021/01/06	21	25.15	28.5	25.22	25.20	-7.5	23,392	-0.03%
2021/01/05	21.3	25.23	14.5	25.28	25.30	6.8	23,250	0.03%
2021/01/04	6.2	25.40	4.2	25.39	25.35	2	23,389	0.01%
2020/12/31	126	25.46	7	25.50	25.55	119	23,478	0.51%	大買/鉅額交易
2020/12/30	25.6	25.34	88	25.50	25.70	-62.4	23,358	-0.27%
2020/12/29	152	24.95	5	24.99	25.00	147	23,076	0.64%	大買/鉅額交易
2020/12/28	41.1	24.94	85	24.95	24.95	-44	23,218	-0.19%
2020/12/25	4.4	24.98	6.1	25.00	25.00	-1.7	23,198	-0.01%
2020/12/24	12	25.00	43	24.95	24.95	-31	23,221	-0.13%
2020/12/23	172	25.00	0.2	25.05	24.95	171.8	23,360	0.74%	大買/鉅額交易
2020/12/22	7.1	25.14	7	25.10	25.00	0.1	23,614	0.00%
2020/12/21	1	25.15	6	25.22	25.30	-5	24,413	-0.02%
2020/12/18	15	25.26	8	25.34	25.15	7	24,630	0.03%
2020/12/17	1.2	25.30	60	25.27	25.30	-58.8	25,044	-0.23%
2020/12/16	0.3	25.25	10	25.21	25.25	-9.7	25,276	-0.04%
2020/12/15	153	24.90	4	24.90	24.85	149	25,416	0.59%	大買/鉅額交易
2020/12/14	19.1	25.04	3	25.00	25.00	16.1	25,176	0.06%
2020/12/11	36	25.07	41	25.07	25.10	-5	25,001	-0.02%
2020/12/10	66	25.07	2.1	25.15	25.00	63.9	24,867	0.26%
2020/12/09	17.2	25.04	127.6	25.03	25.10	-110.4	24,773	-0.45%	大賣/鉅額交易
2020/12/08	26	24.97	313	24.97	25.05	-287	24,550	-1.17%	大賣/鉅額交易
2020/12/07	49	25.26	2.4	25.23	25.15	46.6	24,111	0.19%
2020/12/04	7.3	25.32	33.1	25.28	25.40	-25.8	24,198	-0.11%
2020/12/03	8	25.24	0.4	25.35	25.25	7.6	24,136	0.03%
2020/12/02	19.5	25.13	8.2	25.18	25.30	11.3	24,269	0.05%
2020/12/01	128.9	25.24	0	0.00	25.30	128.9	24,275	0.53%	大買/鉅額交易
2020/11/30	28	25.34	9	25.41	25.15	19	24,224	0.08%
2020/11/27	56	25.44	0.2	25.55	25.45	55.7	24,017	0.23%
2020/11/26	14	25.47	22	25.44	25.55	-8	24,056	-0.03%
2020/11/25	40.8	25.55	3	25.67	25.40	37.8	24,236	0.16%
2020/11/24	7	25.69	16	25.56	25.75	-9	24,014	-0.04%
2020/11/23	46.7	25.54	11	25.55	25.60	35.7	23,973	0.15%
2020/11/20	62	25.37	0	0.00	25.35	62	23,919	0.26%
2020/11/19	36.4	25.50	0	0.00	25.65	36.4	23,463	0.15%
2020/11/18	27	25.84	10	25.80	25.85	17	23,071	0.07%
2020/11/17	31.4	26.01	12	26.00	26.10	19.4	22,736	0.09%
2020/11/16	33	26.08	10.7	26.19	26.15	22.3	23,108	0.10%
2020/11/13	15.1	26.02	0	0.00	26.10	15.1	23,188	0.07%
2020/11/12	19	26.22	11.2	26.06	26.15	7.8	23,264	0.03%
2020/11/11	12.2	26.31	20	26.30	26.50	-7.8	23,204	-0.03%
2020/11/10	38	25.73	7	25.67	25.80	31	22,260	0.14%
2020/11/09	16.2	25.37	7.5	25.39	25.45	8.7	21,970	0.04%
2020/11/06	29.9	25.18	11.1	25.16	25.30	18.8	21,709	0.09%
2020/11/05	5	24.99	8.1	25.00	25.05	-3.1	21,637	-0.01%
2020/11/04	14.5	24.92	0	0.00	24.85	14.5	21,638	0.07%
2020/11/03	1	24.75	0	0.00	24.90	1	21,556	0.00%
2020/11/02	2.2	24.31	0	0.00	24.60	2.2	21,661	0.01%
2020/10/30	23.8	24.26	3	24.30	24.30	20.8	21,827	0.10%
2020/10/29	170.6	24.36	21	24.40	24.35	149.6	21,638	0.69%	大買/鉅額交易
2020/10/28	37	24.69	5.4	24.62	24.70	31.6	21,705	0.15%
2020/10/27	9.1	24.78	1.5	24.80	24.75	7.6	21,812	0.03%
2020/10/26	12.7	24.92	26.2	24.85	24.95	-13.5	22,009	-0.06%
2020/10/23	15	24.76	5	24.72	24.75	10	22,506	0.04%
2020/10/22	6	24.57	0	0.00	24.80	6	25,008	0.02%
2020/10/21	49.5	24.58	2	24.55	24.50	47.5	26,046	0.18%
2020/10/20	39	24.54	81	24.57	24.70	-42	26,460	-0.16%
2020/10/19	54.5	24.79	4	24.95	24.75	50.5	26,540	0.19%
2020/10/16	37	24.91	0	0.00	24.90	37	26,756	0.14%
2020/10/15	49.5	24.99	1	25.00	25.05	48.5	26,830	0.18%
2020/10/14	11.5	25.12	4	25.15	25.15	7.5	26,846	0.03%
2020/10/13	15	25.17	3	25.15	25.15	12	27,029	0.04%
2020/10/12	24.5	25.24	30.7	25.24	25.35	-6.2	27,217	-0.02%
2020/10/08	38.8	25.36	48	25.31	25.35	-9.2	27,219	-0.03%
2020/10/07	5	25.63	0	0.00	25.60	5	27,207	0.02%
2020/10/06	11	25.72	3	25.73	25.75	8	27,617	0.03%
2020/10/05	18	25.51	9	25.46	25.45	9	27,813	0.03%
2020/09/30	22	25.69	2	25.78	25.60	20	27,790	0.07%
2020/09/29	8	25.84	14	25.83	25.80	-6	27,958	-0.02%
2020/09/28	4.5	25.76	9	25.82	25.90	-4.5	28,192	-0.02%
2020/09/25	29	25.35	10	25.35	25.30	19	28,384	0.07%
2020/09/24	79	24.96	36	24.90	24.90	43	28,287	0.15%
2020/09/23	18.6	25.52	11	25.55	25.55	7.6	27,546	0.03%
2020/09/22	78.5	25.68	38.1	25.61	25.60	40.4	27,331	0.15%
2020/09/21	70	26.14	67	26.25	26.05	3	27,043	0.01%
2020/09/18	21	26.49	16	26.54	26.40	5	26,918	0.02%
2020/09/17	17	26.53	1	26.55	26.60	16	26,755	0.06%
2020/09/16	22.5	26.63	58.3	26.65	26.70	-35.9	26,831	-0.13%
2020/09/15	8	26.55	10.1	26.55	26.60	-2.1	26,935	-0.01%
2020/09/14	15.7	26.57	5	26.60	26.60	10.7	27,256	0.04%
2020/09/11	48.2	26.61	0	0.00	26.70	48.2	27,304	0.18%
2020/09/10	21.5	26.64	0	0.00	26.70	21.5	27,557	0.08%
2020/09/09	39	26.37	1	26.40	26.60	38	27,873	0.14%
2020/09/08	13	26.57	3	26.60	26.60	10	27,947	0.04%
2020/09/07	36	26.62	0	0.00	26.70	36	28,718	0.13%
2020/09/04	31.8	26.68	4.2	26.73	26.65	27.7	29,062	0.10%
2020/09/03	34	26.81	10.3	26.83	26.85	23.7	29,103	0.08%
2020/09/02	89.9	26.87	6.1	26.96	26.90	83.8	29,261	0.29%
2020/09/01	17	27.05	150.8	27.05	27.20	-133.8	29,059	-0.46%	大賣/鉅額交易
2020/08/31	6.1	27.13	6.6	27.13	27.20	-0.5	29,157	0.00%
2020/08/28	14.7	27.20	0	0.00	27.20	14.7	29,474	0.05%
2020/08/27	2.4	27.18	0.1	27.30	27.20	2.3	29,939	0.01%
2020/08/26	22.6	27.29	32.5	27.31	27.35	-9.9	30,396	-0.03%
2020/08/25	5	27.25	19	27.32	27.25	-14	30,506	-0.05%
2020/08/24	10.6	27.15	0	0.00	27.05	10.6	31,756	0.03%
2020/08/21	16	27.25	2	27.28	27.40	14	32,195	0.04%
2020/08/20	93	27.10	88	27.05	27.05	5	32,276	0.02%
2020/08/19	30	27.76	19	27.81	27.55	11	32,031	0.03%
2020/08/18	18	27.28	24	27.24	27.50	-6	31,835	-0.02%
2020/08/17	11	27.05	7	27.05	27.10	4	32,140	0.01%
2020/08/14	7	26.86	2	26.95	26.95	5	32,209	0.02%
2020/08/13	5.2	26.97	3	26.97	27.00	2.2	32,374	0.01%
2020/08/12	21.9	26.83	14	26.90	26.85	7.9	32,598	0.02%
2020/08/11	10	26.88	22	26.93	26.85	-12	32,816	-0.04%
2020/08/10	34	26.86	12	26.85	26.85	22	32,858	0.07%
2020/08/07	11	26.94	13	26.95	26.90	-2	32,913	-0.01%
2020/08/06	56	26.91	11.1	27.00	27.00	44.9	33,007	0.14%
2020/08/05	13	26.92	14	26.91	26.90	-1	33,092	0.00%
2020/08/04	4	26.98	1	27.05	27.10	3	33,189	0.01%
2020/08/03	51	26.86	10	26.84	26.80	41	33,177	0.12%
2020/07/31	23	27.17	86	27.21	27.10	-63	32,897	-0.19%
2020/07/30	24	27.16	20.7	27.12	27.25	3.3	32,868	0.01%
2020/07/29	74.2	27.26	97	27.21	27.20	-22.8	32,705	-0.07%
2020/07/28	371	26.54	248.8	26.53	26.95	122.2	32,413	0.38%	大買/大賣/鉅額交易
2020/07/27	133	28.95	303	28.95	28.95	-170	30,383	-0.56%	大買/大賣/鉅額交易
2020/07/24	140	28.96	89.2	28.95	28.95	50.8	29,551	0.17%	大買/
2020/07/23	27	29.13	50	29.10	29.10	-23	29,042	-0.08%
2020/07/22	91.4	29.11	2	29.20	29.20	89.4	28,988	0.31%
2020/07/21	1	29.25	19	29.22	29.25	-18	28,612	-0.06%
2020/07/20	3	29.17	38.6	29.16	29.25	-35.6	28,624	-0.12%
2020/07/17	15	29.12	26.2	29.07	29.15	-11.2	28,770	-0.04%
2020/07/16	43	28.94	6	28.94	28.95	37	29,162	0.13%
2020/07/15	4	28.85	16	28.88	28.85	-12	29,174	-0.04%
2020/07/14	51	28.88	10	28.80	28.80	41	29,484	0.14%
2020/07/13	33	28.78	23	28.61	28.80	10	29,705	0.03%
2020/07/10	231.1	28.18	17	28.30	28.30	214.1	29,897	0.72%	大買/鉅額交易
2020/07/09	33	28.43	26.1	28.51	28.30	6.9	30,300	0.02%
2020/07/08	19.2	28.42	34.3	28.40	28.45	-15.1	30,544	-0.05%
2020/07/07	31	28.25	8.1	28.41	28.30	22.9	30,728	0.07%
2020/07/06	16.1	28.35	38	28.29	28.40	-21.9	31,080	-0.07%
2020/07/03	15.1	28.09	1	28.15	28.10	14.1	31,273	0.05%
2020/07/02	18	28.07	17	28.04	28.05	1	31,621	0.00%
2020/07/01	38	27.99	28	27.98	28.00	10	32,269	0.03%
2020/06/30	33	27.77	0	0.00	27.80	33	32,596	0.10%
2020/06/29	33	27.75	15	27.72	27.80	18	32,870	0.05%
2020/06/24	27	27.96	1	28.00	27.95	26	33,276	0.08%
2020/06/23	11	27.89	7	27.91	27.95	4	34,143	0.01%
2020/06/22	24	27.81	0.1	27.95	27.80	23.9	34,936	0.07%
2020/06/19	27	27.93	0	0.00	27.80	27	36,670	0.07%
2020/06/18	15	27.97	8	27.96	28.00	7	37,548	0.02%
2020/06/17	69	28.00	1	28.00	28.05	68	38,448	0.18%
2020/06/16	3.2	28.04	27.2	28.09	28.05	-24	41,134	-0.06%
2020/06/15	37	27.61	12	27.60	27.50	25	44,287	0.06%
2020/06/12	69	27.52	110	27.42	27.65	-41	46,443	-0.09%	大賣/
2020/06/11	31	28.05	6	28.18	28.00	25	48,087	0.05%
2020/06/10	7	28.30	22	28.28	28.35	-15	48,827	-0.03%
2020/06/09	33	28.07	10.7	28.14	28.20	22.3	50,493	0.04%
2020/06/08	37	28.08	27	28.08	28.10	10	52,153	0.02%
2020/06/05	26	28.01	28	28.01	28.00	-2	52,394	0.00%
2020/06/04	37	28.02	33	28.00	28.10	4	52,914	0.01%
2020/06/03	79.3	28.01	69.5	28.07	28.20	9.9	53,442	0.02%
2020/06/02	4	27.33	48	27.35	27.55	-44	53,144	-0.08%
2020/06/01	0	0.00	24	27.04	27.05	-24	52,883	-0.05%
2020/05/29	14.3	26.71	10	26.70	26.65	4.3	52,809	0.01%
2020/05/28	48.5	26.86	1	26.90	26.80	47.5	51,720	0.09%
2020/05/27	27	26.94	1.6	26.96	26.95	25.4	51,943	0.05%
2020/05/26	35	26.99	47	27.02	26.90	-12	52,311	-0.02%
2020/05/25	63.1	26.66	10	26.80	26.85	53.1	52,400	0.10%
2020/05/22	74	26.84	11	26.80	26.75	63	52,542	0.12%
2020/05/21	27	27.00	24	27.01	27.00	3	52,286	0.01%
2020/05/20	39	26.98	20	27.05	27.00	19	52,172	0.04%
2020/05/19	22	27.00	106	27.00	26.90	-84	52,337	-0.16%	大賣/
2020/05/18	116	26.80	5	26.81	26.80	111	52,591	0.21%	大買/鉅額交易
2020/05/15	19	26.96	2	26.95	26.95	17	52,388	0.03%
2020/05/14	41	26.94	4	26.95	26.90	37	52,322	0.07%
2020/05/13	15	27.09	33	27.08	27.15	-18	52,245	-0.03%
2020/05/12	11	26.91	2	26.90	26.85	9	52,304	0.02%
2020/05/11	53	27.10	0	0.00	27.05	53	52,086	0.10%
2020/05/08	10	26.87	0	0.00	26.85	10	51,777	0.02%
2020/05/07	6	26.85	4	26.81	26.80	2	51,779	0.00%
2020/05/06	15	26.79	0	0.00	26.85	15	51,838	0.03%
2020/05/05	7	26.89	17	26.86	26.85	-10	51,890	-0.02%
2020/05/04	22.7	26.80	4	26.90	26.80	18.7	52,065	0.04%
2020/04/30	94	27.24	46	27.19	27.30	48	51,954	0.09%
2020/04/29	52	26.75	53	26.73	26.75	-1	51,951	0.00%
2020/04/28	2	26.40	9	26.47	26.40	-7	52,197	-0.01%
2020/04/27	12	26.01	45	26.06	26.20	-33	53,523	-0.06%
2020/04/24	8	25.57	4	25.66	25.70	4	53,499	0.01%
2020/04/23	26	25.52	16	25.76	25.50	10	53,577	0.02%
2020/04/22	37	25.15	11	25.25	25.35	26	53,322	0.05%
2020/04/21	123	25.83	449	25.61	25.60	-326	53,060	-0.61%	大買/大賣/鉅額交易
2020/04/20	92	26.14	4	26.04	26.20	88	52,741	0.17%
2020/04/17	42	26.61	92	26.58	26.30	-50	52,728	-0.09%
2020/04/16	47	26.30	4	26.40	26.40	43	52,423	0.08%
2020/04/15	49	26.54	66.2	26.45	26.65	-17.2	52,003	-0.03%
2020/04/14	77	26.06	92	25.85	26.05	-15	51,453	-0.03%
2020/04/13	70	25.53	13	25.54	25.50	57	50,789	0.11%
2020/04/10	8	25.73	22.3	25.71	25.85	-14.3	50,395	-0.03%
2020/04/09	25	25.40	137	25.34	25.50	-112	50,027	-0.22%	大賣/鉅額交易
2020/04/08	53.3	24.86	28	24.78	25.00	25.3	49,387	0.05%
2020/04/07	7	24.46	11.3	24.60	24.60	-4.3	48,829	-0.01%
2020/04/06	48	24.04	11	24.28	24.25	37	48,303	0.08%
2020/04/01	41	24.26	10	24.26	24.25	31	47,488	0.07%
2020/03/31	82.5	24.45	8.1	24.34	24.25	74.4	47,045	0.16%
2020/03/30	11	23.78	17	24.11	24.10	-6	46,440	-0.01%
2020/03/27	197	24.42	15	24.55	24.20	182	45,793	0.40%	大買/鉅額交易
2020/03/26	72	24.03	80	23.89	24.10	-8	44,854	-0.02%
2020/03/25	96	24.11	54.3	24.13	24.20	41.7	44,137	0.09%
2020/03/24	292.2	22.80	39	22.71	22.55	253.2	42,342	0.60%	大買/鉅額交易
2020/03/23	35.4	20.89	121.1	21.01	21.20	-85.7	41,251	-0.21%	大賣/
2020/03/20	263.1	21.51	126.4	21.38	22.00	136.7	40,385	0.34%	大買/大賣/鉅額交易
2020/03/19	251	20.14	233	20.16	20.00	18	37,521	0.05%	大買/大賣/
2020/03/18	230	22.72	50	22.54	22.20	180	34,172	0.53%	大買/鉅額交易
2020/03/17	227.3	23.90	189	23.95	23.55	38.3	31,722	0.12%	大買/大賣/
2020/03/16	381.4	25.62	945.4	25.69	25.20	-564	29,142	-1.94%	大買/大賣/鉅額交易
2020/03/13	289	25.82	201	25.67	26.50	88	27,814	0.32%	大買/大賣/
2020/03/12	436.3	27.48	510.4	27.16	27.05	-74.1	25,814	-0.29%	大買/大賣/
2020/03/11	372	28.01	225	27.91	27.80	147	23,779	0.62%	大買/大賣/鉅額交易
2020/03/10	141.3	27.52	345.4	27.69	28.00	-204.1	23,290	-0.88%	大買/大賣/鉅額交易
2020/03/09	218	28.42	241.6	28.43	28.15	-23.6	22,550	-0.10%	大買/大賣/
2020/03/06	120	29.09	6	29.10	29.10	114	21,517	0.53%	大買/鉅額交易
2020/03/05	7	29.23	26	29.33	29.50	-19	21,338	-0.09%
2020/03/04	30	28.82	0	0.00	29.00	30	21,176	0.14%
2020/03/03	20	28.91	3	28.90	28.80	17	20,984	0.08%
2020/03/02	96	28.59	72	28.66	28.65	24	20,932	0.11%
2020/02/27	32	29.06	10	29.16	29.05	22	20,703	0.11%
2020/02/26	30	29.36	11	29.34	29.30	19	20,238	0.09%
2020/02/25	38.1	29.41	45	29.13	29.55	-6.9	19,898	-0.03%
2020/02/24	41	29.61	44.1	29.52	29.50	-3.1	19,823	-0.02%
2020/02/21	13	29.94	0	0.00	29.85	13	19,619	0.07%
2020/02/20	20	30.04	24	30.17	30.00	-4	19,522	-0.02%
2020/02/19	3	29.45	53	29.63	29.85	-50	19,144	-0.26%
2020/02/18	88	29.02	5	29.03	29.10	83	18,671	0.44%
2020/02/17	30	28.92	0	0.00	29.00	30	18,647	0.16%
2020/02/14	24	28.93	2	28.90	28.90	22	18,642	0.12%
2020/02/13	13	28.98	2	29.00	29.00	11	18,620	0.06%
2020/02/12	60	28.80	2	28.85	28.75	58	18,683	0.31%
2020/02/11	4.2	28.76	0	0.00	28.75	4.2	18,687	0.02%
2020/02/10	5	28.66	39	28.64	28.70	-34	18,861	-0.18%
2020/02/07	54	28.72	10	28.75	28.70	44	18,737	0.23%
2020/02/06	1	29.00	63	29.01	29.10	-62	18,665	-0.33%
2020/02/05	2	28.75	134	28.86	28.85	-132	18,499	-0.71%	大賣/鉅額交易
2020/02/04	7	28.56	26.6	28.52	28.65	-19.6	18,357	-0.11%
2020/02/03	81	27.62	188	27.74	28.05	-107	18,545	-0.58%	大賣/鉅額交易
2020/01/31	64	28.30	23.1	28.38	28.10	40.9	18,420	0.22%
2020/01/30	158	28.27	89.1	28.50	28.10	68.9	17,785	0.39%	大買/
2020/01/20	23	29.26	7	29.26	29.30	16	16,237	0.10%
2020/01/17	15	28.85	1	28.80	29.00	14	15,991	0.09%
2020/01/16	2	28.73	13	28.72	28.85	-11	15,868	-0.07%
2020/01/15	8	28.67	22	28.68	28.60	-14	15,794	-0.09%
2020/01/14	40	28.66	12	28.70	28.65	28	15,721	0.18%
2020/01/13	3	28.42	55	28.50	28.55	-52	15,440	-0.34%
2020/01/10	2	28.08	7	28.11	28.10	-5	15,239	-0.03%
2020/01/09	4	27.86	2	27.95	27.90	2	15,069	0.01%
2020/01/08	13	27.72	10	27.72	27.70	3	15,230	0.02%
2020/01/07	19	27.71	11	27.80	27.80	8	15,216	0.05%
2020/01/06	24.6	27.86	0	0.00	27.80	24.6	15,294	0.16%
2020/01/03	3	27.90	1.3	27.96	28.00	1.7	15,410	0.01%
2020/01/02	34	27.90	1.1	27.86	27.95	32.9	15,482	0.21%
2019/12/31	2	27.95	12.2	27.93	27.90	-10.2	15,445	-0.07%
2019/12/30	47	27.94	5	27.97	28.00	42	15,516	0.27%
2019/12/27	4	27.91	0.1	27.95	27.95	3.9	15,529	0.03%
2019/12/26	0	0.00	7	27.85	27.85	-7	15,592	-0.04%
2019/12/25	1	27.90	1	27.95	27.90	0	15,758	0.00%
2019/12/24	0	0.00	4	27.90	27.90	-4	15,911	-0.03%
2019/12/23	5	27.80	5.1	27.82	27.90	-0.1	15,950	0.00%
2019/12/20	13	27.74	49	27.79	27.75	-36	15,979	-0.23%
2019/12/19	13.2	27.71	6	27.75	27.75	7.2	15,914	0.05%
2019/12/18	22	27.79	18	27.79	27.85	4	15,907	0.03%
2019/12/17	4	27.60	2	27.65	27.75	2	16,078	0.01%
2019/12/16	10	27.64	2	27.68	27.60	8	16,049	0.05%
2019/12/13	0	0.00	7	27.51	27.55	-7	16,073	-0.04%
2019/12/12	37	27.43	8	27.46	27.40	29	16,057	0.18%
2019/12/11	7	27.29	10.3	27.25	27.30	-3.3	16,098	-0.02%
2019/12/10	5	27.23	2	27.23	27.30	3	16,264	0.02%
2019/12/09	42	27.20	0	0.00	27.25	42	16,537	0.25%
2019/12/06	11	27.15	0	0.00	27.15	11	17,030	0.06%
2019/12/05	6	27.17	4	27.40	27.15	2	17,289	0.01%
2019/12/04	9	27.12	0	0.00	27.25	9	17,203	0.05%
2019/12/03	5	27.36	0	0.00	27.35	5	17,190	0.03%
2019/12/02	2	27.13	6	27.11	27.25	-4	17,201	-0.02%
2019/11/29	22	27.06	1	27.05	27.05	21	17,281	0.12%
2019/11/28	0.2	27.30	1	27.20	27.15	-0.8	17,242	0.00%
2019/11/27	75	27.25	2	27.23	27.30	73	17,356	0.42%
2019/11/26	5	27.35	1	27.40	27.20	4	17,278	0.02%
2019/11/25	65	27.15	20	27.15	27.15	45	16,797	0.27%
2019/11/22	14	27.20	4.5	27.22	27.30	9.5	16,888	0.06%
2019/11/21	57	27.25	0	0.00	27.35	57	16,943	0.34%
2019/11/20	37	27.37	11	27.50	27.55	26	16,831	0.15%
2019/11/19	50	27.53	4	27.55	27.65	46	16,890	0.27%
2019/11/18	14	27.36	4	27.43	27.50	10	16,975	0.06%
2019/11/15	8	27.30	6	27.28	27.25	2	17,072	0.01%
2019/11/14	19	27.08	10	27.10	27.05	9	17,235	0.05%
2019/11/13	25	27.20	1	27.25	27.15	24	17,353	0.14%
2019/11/12	19.6	27.25	1	27.30	27.25	18.6	17,339	0.11%
2019/11/11	11	27.28	0	0.00	27.30	11	17,327	0.06%
2019/11/08	12	27.67	6	27.80	27.60	6	17,195	0.03%
2019/11/07	32	27.62	18	27.61	27.60	14	17,273	0.08%
2019/11/06	7.5	27.86	2.9	27.95	27.95	4.6	17,197	0.03%
2019/11/05	4.6	27.85	13.1	27.85	27.90	-8.6	17,289	-0.05%
2019/11/04	6	27.64	0	0.00	27.75	6	17,563	0.03%
2019/11/01	26	27.35	4	27.33	27.50	22	17,925	0.12%
2019/10/31	16.1	27.72	68	27.75	27.55	-51.9	18,214	-0.29%
2019/10/30	19	27.33	34.3	27.37	27.40	-15.3	18,214	-0.08%
2019/10/29	9	26.85	6.7	26.88	26.90	2.4	18,010	0.01%
2019/10/28	1	26.80	28	26.80	26.80	-27	18,203	-0.15%
2019/10/25	1	26.65	24	26.71	26.70	-23	18,649	-0.12%
2019/10/24	0	0.00	13.1	26.60	26.70	-13.1	19,125	-0.07%
2019/10/23	9	26.39	1	26.40	26.35	8	20,671	0.04%
2019/10/22	2.6	26.43	20	26.50	26.55	-17.4	21,359	-0.08%
2019/10/21	5	26.29	0	0.00	26.30	5	21,715	0.02%
2019/10/18	14	26.33	0	0.00	26.40	14	22,047	0.06%
2019/10/17	16	26.40	0	0.00	26.35	16	22,112	0.07%
2019/10/16	3	26.42	10.4	26.45	26.40	-7.4	22,101	-0.03%
2019/10/15	42	26.25	101	26.25	26.40	-59	22,027	-0.27%	大賣/
2019/10/14	12	26.31	10.1	26.25	26.30	1.9	22,065	0.01%
2019/10/09	24	26.24	2	26.10	26.25	22	22,129	0.10%
2019/10/08	2	26.50	0.5	26.45	26.30	1.5	22,168	0.01%
2019/10/07	6	26.23	0	0.00	26.25	6	22,494	0.03%
2019/10/04	9	26.21	0	0.00	26.15	9	22,638	0.04%
2019/10/03	7	26.19	5	26.15	26.20	2	22,613	0.01%
2019/10/02	4	26.35	0	0.00	26.40	4	22,580	0.02%
2019/10/01	30	26.42	6	26.38	26.50	24	22,573	0.11%
2019/09/27	20.1	26.26	5	26.30	26.25	15.1	22,506	0.07%
2019/09/26	7	26.48	45	26.40	26.40	-38	22,495	-0.17%
2019/09/25	15	26.59	31	26.60	26.55	-16	22,583	-0.07%
2019/09/24	1	26.55	17	26.67	26.75	-16	22,930	-0.07%
2019/09/23	8.9	26.70	1	26.75	26.60	7.9	23,043	0.03%
2019/09/20	3	26.68	51	26.55	26.80	-48	23,223	-0.21%
2019/09/19	0	0.00	0.1	26.60	26.60	-0.1	22,928	0.00%
2019/09/18	0	0.00	5	26.49	26.60	-5	22,929	-0.02%
2019/09/17	22	26.22	7.3	26.17	26.35	14.7	22,955	0.06%
2019/09/16	19.3	26.37	39.4	26.46	26.35	-20.1	23,115	-0.09%
2019/09/12	4.2	26.45	42	26.45	26.40	-37.8	23,217	-0.16%
2019/09/11	7	26.46	30	26.50	26.55	-23	23,404	-0.10%
2019/09/10	9	26.45	38.4	26.30	26.50	-29.4	23,314	-0.13%
2019/09/09	1	25.90	43.3	25.90	25.95	-42.3	23,108	-0.18%
2019/09/06	3	25.42	0	0.00	25.50	3	23,148	0.01%
2019/09/05	22.6	25.31	87.3	25.45	25.35	-64.7	23,710	-0.27%
2019/09/04	13.2	25.36	0.3	25.50	25.30	13	25,069	0.05%
2019/09/03	20	25.68	36	25.60	25.50	-16	26,001	-0.06%
2019/09/02	2.2	25.50	24.1	25.45	25.40	-21.9	26,062	-0.08%
2019/08/30	8	25.14	7	25.13	25.25	1	26,219	0.00%
2019/08/29	13	24.81	80.2	24.90	24.95	-67.2	26,212	-0.26%
2019/08/28	4	24.99	20.1	25.01	24.95	-16.1	26,278	-0.06%
2019/08/27	9.1	24.94	11.9	24.93	24.90	-2.7	26,610	-0.01%
2019/08/26	20	24.77	24	24.80	24.75	-4	26,731	-0.01%
2019/08/23	11	24.84	8	24.82	24.95	3	27,028	0.01%
2019/08/22	10	24.94	9	25.00	24.85	1	27,080	0.00%
2019/08/21	30	25.13	0	0.00	25.00	30	27,472	0.11%
2019/08/20	8	25.35	2	25.40	25.25	6	27,503	0.02%
2019/08/19	11	25.45	54	25.26	25.40	-43	27,585	-0.16%
2019/08/16	13.4	24.98	3	25.12	25.10	10.4	27,509	0.04%
2019/08/15	13.9	24.90	85	24.90	24.95	-71.1	27,574	-0.26%
2019/08/14	5	25.28	2	25.20	25.05	3	28,148	0.01%
2019/08/13	11.9	25.02	0	0.00	24.95	11.9	28,151	0.04%
2019/08/12	7	25.21	1	25.25	25.15	6	28,133	0.02%
2019/08/08	22.4	25.16	101	25.18	25.25	-78.6	28,093	-0.28%	大賣/
2019/08/07	70	25.09	15	24.95	24.95	55	28,051	0.20%
2019/08/06	35	24.55	34	24.68	25.00	1	28,144	0.00%
2019/08/05	57	25.05	2	25.05	25.00	55	27,843	0.20%
2019/08/02	51	25.23	8	25.26	25.25	43	27,540	0.16%
2019/08/01	65	25.72	1	25.60	25.60	64	27,284	0.23%
2019/07/31	6	25.81	1	25.95	26.00	5	26,895	0.02%
2019/07/30	30	25.69	5	25.70	25.65	25	26,736	0.09%
2019/07/29	80	25.87	3	25.80	25.85	77	26,960	0.29%
2019/07/26	32	26.14	222	26.10	26.15	-190	26,721	-0.71%	大賣/鉅額交易
2019/07/25	98	26.46	143.7	26.45	26.30	-45.7	26,367	-0.17%	大賣/
2019/07/24	137	28.19	26.6	28.17	28.10	110.4	24,865	0.44%	大買/鉅額交易
2019/07/23	66	28.04	26.3	28.04	28.10	39.7	24,492	0.16%
2019/07/22	65	27.88	14.3	27.93	27.95	50.7	24,260	0.21%
2019/07/19	5.8	27.41	38.8	27.43	27.50	-32.9	23,851	-0.14%
2019/07/18	14	27.19	0	0.00	27.20	14	23,830	0.06%
2019/07/17	58	27.21	4	27.23	27.15	54	23,844	0.23%
2019/07/16	3	27.37	34	27.42	27.35	-31	23,729	-0.13%
2019/07/15	11	27.42	61	27.38	27.50	-50	23,605	-0.21%
2019/07/12	15	27.28	22	27.26	27.35	-7	23,437	-0.03%
2019/07/11	32	26.73	21	27.02	27.20	11	23,233	0.05%
2019/07/10	2	26.48	3	26.45	26.50	-1	22,762	0.00%
2019/07/09	7	26.34	3	26.40	26.20	4	22,823	0.02%
2019/07/08	31	26.35	3	26.37	26.35	28	23,065	0.12%
2019/07/05	18	26.49	14.1	26.49	26.45	3.9	23,175	0.02%
2019/07/04	2	26.40	2	26.40	26.40	0	23,236	0.00%
2019/07/03	33	25.94	9	25.96	26.10	24	23,491	0.10%
2019/07/02	34	25.87	0.8	25.95	25.90	33.2	23,672	0.14%
2019/07/01	54	25.98	15.4	25.83	26.00	38.6	23,789	0.16%
2019/06/28	27	26.04	0	0.00	26.00	27	23,488	0.11%
2019/06/27	1	26.25	0	0.00	26.35	1	23,380	0.00%
2019/06/26	61	26.31	4.1	26.35	26.30	56.9	23,307	0.24%
2019/06/25	76	26.35	7	26.46	26.45	69	23,461	0.29%
2019/06/21	17	26.27	1.7	26.24	26.25	15.3	23,732	0.06%
2019/06/20	22	26.31	2	26.50	26.30	20	23,667	0.08%
2019/06/19	34	26.20	12	26.20	26.35	22	23,701	0.09%
2019/06/18	51	25.95	3	25.92	25.95	48	23,540	0.20%
2019/06/17	5	25.94	7	26.01	25.90	-2	23,709	-0.01%
2019/06/14	31	25.91	105	25.80	25.90	-74	23,776	-0.31%	大賣/
2019/06/13	21	25.56	23	25.63	25.55	-2	24,075	-0.01%
2019/06/12	147	25.60	262	25.67	25.80	-115	23,782	-0.48%	大買/大賣/鉅額交易
2019/06/11	62	26.73	51	26.71	26.55	11	22,365	0.05%
2019/06/10	11	27.38	0	0.00	27.30	11	21,359	0.05%
2019/06/06	0	0.00	130	27.40	27.40	-130	21,216	-0.61%	大賣/鉅額交易
2019/06/05	2	27.28	9	27.35	27.25	-7	21,017	-0.03%
2019/06/04	13	27.30	121.2	27.19	27.40	-108.2	20,989	-0.52%	大賣/鉅額交易
2019/06/03	30	27.09	58	27.06	27.20	-28	21,008	-0.13%
2019/05/31	12.4	27.46	14	27.20	27.40	-1.6	20,625	-0.01%
2019/05/30	10	26.98	40.9	27.01	27.20	-30.9	20,292	-0.15%
2019/05/29	26	26.60	12	26.60	26.60	14	20,092	0.07%
2019/05/28	73	26.60	48	26.44	26.65	25	20,048	0.12%
2019/05/27	21	26.25	5	26.39	26.35	16	19,647	0.08%
2019/05/24	1	26.15	5	26.15	26.10	-4	19,623	-0.02%
2019/05/23	11	25.89	0	0.00	25.95	11	19,414	0.06%
2019/05/22	53	26.00	0.2	26.05	26.05	52.8	19,294	0.27%
2019/05/21	65	26.27	26	26.00	26.20	39	19,193	0.20%
2019/05/20	3	25.37	16	25.37	25.50	-13	18,601	-0.07%
2019/05/17	7	25.25	10	25.15	25.15	-3	18,585	-0.02%
2019/05/16	25	25.15	195	25.21	25.10	-170	18,606	-0.91%	大賣/鉅額交易
2019/05/15	10	25.20	20	25.20	25.15	-10	18,588	-0.05%
2019/05/14	20	25.06	60	24.95	25.00	-40	18,916	-0.21%
2019/05/13	12	25.13	3	25.15	25.20	9	18,807	0.05%
2019/05/10	28	25.09	0	0.00	25.00	28	18,849	0.15%
2019/05/09	12	25.08	3	25.10	25.00	9	18,933	0.05%
2019/05/08	8.9	25.09	2	25.05	25.10	6.9	18,851	0.04%
2019/05/07	25.5	25.10	2	25.10	25.15	23.5	18,793	0.12%
2019/05/06	21	24.91	54.1	24.98	25.00	-33.1	18,814	-0.18%
2019/05/03	13	25.26	26	25.29	25.30	-13	18,468	-0.07%
2019/05/02	27	25.50	15	25.46	25.50	12	18,253	0.07%
2019/04/30	27	25.36	48	25.36	25.35	-21	18,221	-0.12%
2019/04/29	66	25.37	36.4	25.46	25.40	29.6	18,211	0.16%
2019/04/26	0.2	24.75	20	24.63	24.75	-19.8	17,998	-0.11%
2019/04/25	10	24.20	0	0.00	24.25	10	17,956	0.06%
2019/04/24	26	24.29	3.1	24.38	24.25	22.9	17,982	0.13%
2019/04/23	37	24.21	3	24.23	24.25	34	17,987	0.19%
2019/04/22	23	24.17	2	24.18	24.20	21	17,908	0.12%
2019/04/19	16	24.03	15	24.02	24.10	1	18,069	0.01%
2019/04/18	4	23.95	10	23.90	24.00	-6	18,171	-0.03%
2019/04/17	16.8	23.99	0	0.00	23.95	16.8	18,505	0.09%
2019/04/16	1	23.90	10	23.95	23.90	-9	18,657	-0.05%
2019/04/15	36	23.84	1	24.00	24.00	35	18,807	0.19%
2019/04/12	10	23.77	12.1	23.74	23.85	-2.1	18,693	-0.01%
2019/04/11	7	23.85	91	23.90	23.90	-84	18,397	-0.46%
2019/04/10	18	23.98	0.1	24.00	24.00	17.9	18,284	0.10%
2019/04/09	35	23.91	63	23.99	24.00	-28	18,336	-0.15%
2019/04/08	5.2	24.00	72	23.98	23.95	-66.8	18,029	-0.37%
2019/04/03	6.5	23.88	27.1	23.97	24.00	-20.6	17,704	-0.12%
2019/04/02	20	23.90	34	23.90	24.00	-14	17,400	-0.08%
2019/04/01	6.2	23.84	10	23.85	23.85	-3.8	17,289	-0.02%
2019/03/29	4	23.56	10	23.55	23.75	-6	17,047	-0.04%
2019/03/28	19	23.44	10	23.50	23.60	9	16,965	0.05%
2019/03/27	60	23.48	20	23.48	23.45	40	16,785	0.24%
2019/03/26	6	23.49	11	23.46	23.55	-5	16,543	-0.03%
2019/03/25	130	23.45	10	23.40	23.45	120	16,759	0.72%	大買/鉅額交易
2019/03/22	83	23.54	48.3	23.37	23.60	34.7	16,503	0.21%
2019/03/21	21	23.32	5.7	23.31	23.35	15.3	16,257	0.09%
2019/03/20	18	23.30	50	23.30	23.30	-32	16,136	-0.20%
2019/03/19	13.4	23.24	14.7	23.27	23.30	-1.3	15,773	-0.01%
2019/03/18	42.2	23.07	23.2	23.07	23.10	19	15,502	0.12%
2019/03/15	52	22.43	0	0.00	22.50	52	14,950	0.35%
2019/03/14	52	22.37	0	0.00	22.35	52	14,889	0.35%
2019/03/13	10	22.35	2.5	22.41	22.40	7.5	15,168	0.05%
2019/03/12	1	22.30	3.2	22.37	22.40	-2.2	15,255	-0.01%
2019/03/11	1	22.15	1	22.15	22.10	0	15,236	0.00%
2019/03/08	30	22.16	0.2	22.20	22.10	29.8	15,446	0.19%
2019/03/07	32	22.32	17	22.31	22.20	15	15,604	0.10%
2019/03/06	1	22.15	0.4	22.25	22.20	0.6	15,520	0.00%
2019/03/05	9	22.12	50.1	22.10	22.15	-41.1	15,649	-0.26%
2019/03/04	0	0.00	2	22.10	22.15	-2	15,772	-0.01%
2019/02/27	0	0.00	3	22.00	22.10	-3	15,696	-0.02%
2019/02/26	1	22.00	2.5	22.04	22.00	-1.5	15,641	-0.01%
2019/02/25	17	21.90	11	21.90	22.00	6	15,615	0.04%
2019/02/22	1	21.75	0	0.00	21.85	1	15,616	0.01%
2019/02/21	2	21.75	0.2	21.85	21.80	1.8	15,713	0.01%
2019/02/18	11	21.60	32	21.70	21.70	-21	15,793	-0.13%
2019/02/15	18	21.69	12	21.61	21.55	6	15,757	0.04%
2019/02/14	22	21.80	5	21.85	21.80	17	15,741	0.11%
2019/02/13	2	21.85	25	21.81	21.90	-23	15,671	-0.15%
2019/02/12	1.5	21.65	0	0.00	21.60	1.5	15,307	0.01%
2019/02/11	5	21.50	0	0.00	21.45	5	15,363	0.03%
2019/01/30	10	21.20	0	0.00	21.35	10	15,373	0.07%
2019/01/29	10	21.20	0	0.00	21.25	10	15,262	0.07%
2019/01/28	2	21.15	0	0.00	21.30	2	15,260	0.01%
2019/01/25	0	0.00	1	21.15	21.20	-1	15,427	-0.01%
2019/01/24	20	21.10	0	0.00	21.15	20	15,386	0.13%
2019/01/22	13	21.30	0	0.00	21.35	13	15,855	0.08%
2019/01/21	30	21.33	17	21.30	21.40	13	16,139	0.08%
2019/01/18	1	21.05	22	21.05	21.20	-21	16,342	-0.13%
2019/01/17	16	20.76	0	0.00	20.95	16	16,698	0.10%
2019/01/16	4	21.03	7	21.00	21.00	-3	17,012	-0.02%
2019/01/15	8	21.06	29	21.03	21.10	-21	17,393	-0.12%
2019/01/14	0.6	21.00	0	0.00	21.00	0.6	17,507	0.00%
2019/01/11	0	0.00	13	20.93	21.00	-13	17,687	-0.07%
2019/01/10	4	20.75	17.4	20.70	20.90	-13.4	17,599	-0.08%
2019/01/09	3	20.63	4.4	20.70	20.70	-1.4	17,810	-0.01%
2019/01/08	7	20.29	0	0.00	20.30	7	17,839	0.04%
2019/01/07	2.9	20.35	3	20.30	20.30	-0.1	18,123	0.00%
2019/01/04	1	20.10	0	0.00	20.20	1	18,456	0.01%
2019/01/03	10	20.25	0	20.20	20.10	10	19,529	0.05%
2018/12/28	11	20.11	0	0.00	20.10	11	19,901	0.06%
2018/12/27	0	0.00	2	20.25	20.25	-2	19,989	-0.01%
2018/12/26	14.2	20.08	2	20.05	20.00	12.2	20,202	0.06%
2018/12/25	6	20.02	0	0.00	20.05	6	20,285	0.03%
2018/12/24	2.7	20.10	0	0.00	20.20	2.7	20,467	0.01%
2018/12/22	7	20.04	0	0.00	20.05	7	20,407	0.03%
2018/12/21	2	20.10	0	0.00	20.00	2	20,553	0.01%
2018/12/20	4	20.05	3	20.20	20.05	1	20,632	0.00%
2018/12/19	57	20.09	0	0.00	20.20	57	20,630	0.28%
2018/12/18	42	20.16	0	0.00	20.05	42	20,689	0.20%
2018/12/17	23.2	20.40	0	0.00	20.40	23.2	20,559	0.11%
2018/12/14	1	20.60	30	20.65	20.50	-29	20,668	-0.14%
2018/12/13	10.1	20.65	2	20.58	20.60	8.1	20,707	0.04%
2018/12/11	35	20.20	0.2	20.35	20.20	34.8	20,699	0.17%
2018/12/10	13	20.26	50	20.25	20.20	-37	20,823	-0.18%
2018/12/07	0.4	20.50	0	0.00	20.35	0.4	20,881	0.00%
2018/12/06	21	20.51	0	0.00	20.45	21	20,842	0.10%
2018/12/05	11	20.68	3	20.75	20.65	8	20,622	0.04%
2018/12/04	12	20.84	10	20.95	20.90	2	20,671	0.01%
2018/12/03	4	20.94	0	0.00	21.00	4	21,048	0.02%
2018/11/29	6	20.71	0.5	20.70	20.65	5.5	20,923	0.03%
2018/11/28	21	20.75	0	0.00	20.75	21	20,813	0.10%
2018/11/27	3	20.68	0	0.00	20.70	3	20,751	0.01%
2018/11/26	1	20.95	0	0.00	20.75	1	20,769	0.00%
2018/11/23	5	20.70	2	20.75	20.75	3	20,746	0.01%
2018/11/21	2	20.83	0	0.00	20.95	2	20,971	0.01%
2018/11/20	2	21.05	0	0.00	21.00	2	20,952	0.01%
2018/11/19	1	21.30	10.1	21.40	21.15	-9.1	20,867	-0.04%
2018/11/16	1	21.15	24	21.21	21.30	-23	20,940	-0.11%
2018/11/13	0	0.00	14	21.02	21.10	-14	21,146	-0.07%
2018/11/09	1	21.20	3	21.20	21.20	-2	21,388	-0.01%
2018/11/08	0	0.00	2	21.23	21.35	-2	21,427	-0.01%
2018/11/07	1	21.10	0	0.00	21.10	1	21,259	0.00%
2018/11/06	11	20.84	1.2	20.91	20.95	9.8	21,331	0.05%
2018/11/05	2	20.78	16	20.65	20.90	-14	21,271	-0.07%
2018/11/02	0	0.00	3	20.88	20.95	-3	21,327	-0.01%
2018/11/01	12	20.39	35	20.37	20.35	-23	21,475	-0.11%
2018/10/31	3	20.35	12	20.42	20.50	-9	21,654	-0.04%
2018/10/30	42	19.65	0	0.00	19.85	42	21,381	0.20%
2018/10/29	19	19.68	0	0.00	19.60	19	21,457	0.09%
2018/10/26	22	20.02	17.4	19.91	19.85	4.6	21,237	0.02%
2018/10/25	35	19.89	81	20.08	19.95	-46	20,989	-0.22%
2018/10/24	40.1	20.25	25	20.23	20.40	15.1	20,864	0.07%
2018/10/23	18	20.64	19.1	20.57	20.55	-1.1	20,596	-0.01%
2018/10/22	78	21.03	38.2	20.92	20.90	39.8	20,634	0.19%
2018/10/19	14	21.06	5	21.14	21.20	9	21,371	0.04%
2018/10/18	16	21.21	0	0.00	21.30	16	21,953	0.07%
2018/10/17	5.1	21.26	23	21.30	21.30	-17.9	22,288	-0.08%
2018/10/16	22	21.32	5	21.20	21.25	17	22,707	0.07%
2018/10/15	30	21.44	5	21.47	21.50	25	22,810	0.11%
2018/10/12	27	21.28	57	21.39	21.75	-30	22,725	-0.13%
2018/10/11	37	21.64	100.6	21.71	21.60	-63.6	22,514	-0.28%
2018/10/09	3	22.00	39	22.48	22.35	-36	21,684	-0.17%
2018/10/08	15.5	22.01	11	22.00	22.05	4.5	21,599	0.02%
2018/10/05	23	22.07	5	22.05	22.05	18	21,648	0.08%
2018/10/04	10	22.15	10	22.10	22.20	0	21,719	0.00%
2018/10/03	53	22.40	0.3	22.40	22.30	52.7	21,664	0.24%
2018/10/02	27	22.44	0	0.00	22.45	27	21,800	0.12%
2018/10/01	0	0.00	2	22.60	22.60	-2	21,737	-0.01%
2018/09/28	6	22.43	0	0.00	22.55	6	21,924	0.03%
2018/09/27	2.4	22.47	1	22.45	22.50	1.4	21,937	0.01%
2018/09/25	0	0.00	3.4	22.71	22.75	-3.4	21,931	-0.02%
2018/09/21	0	0.00	22.6	22.55	22.65	-22.6	21,926	-0.10%
2018/09/20	13	22.23	0	0.00	22.20	13	21,815	0.06%
2018/09/19	2	22.33	4	22.30	22.30	-2	21,922	-0.01%
2018/09/18	0.7	22.40	3	22.45	22.40	-2.3	21,967	-0.01%
2018/09/17	1	22.30	18	22.33	22.30	-17	22,111	-0.08%
2018/09/14	43	22.43	4	22.44	22.35	39	23,007	0.17%
2018/09/13	91	22.38	20.2	22.40	22.40	70.8	23,321	0.30%
2018/09/12	0	0.00	7.7	22.30	22.25	-7.7	23,916	-0.03%
2018/09/11	37.4	22.26	0	0.00	22.30	37.4	24,111	0.16%
2018/09/10	1	22.10	15.7	22.18	22.30	-14.7	24,379	-0.06%
2018/09/07	0.2	22.30	77	22.39	22.30	-76.8	24,644	-0.31%
2018/09/06	15	22.07	5	22.10	22.00	10	24,498	0.04%
2018/09/05	23	22.35	0	0.00	22.25	23	24,306	0.09%
2018/09/04	13.4	22.46	1	22.50	22.45	12.4	24,389	0.05%
2018/09/03	5.8	22.41	6	22.41	22.45	-0.2	24,495	0.00%
2018/08/31	2	22.35	1	22.60	22.60	1	24,580	0.00%
2018/08/30	8	22.37	9	22.37	22.45	-1	24,596	0.00%
2018/08/29	4	22.60	23.1	22.54	22.60	-19.1	24,861	-0.08%
2018/08/28	0.5	22.45	17.4	22.40	22.45	-16.9	24,888	-0.07%
2018/08/27	11.7	22.20	3	22.30	22.25	8.7	24,877	0.03%
2018/08/24	9	22.23	0	0.00	22.25	9	25,024	0.04%
2018/08/23	0	0.00	43	22.42	22.35	-43	26,130	-0.16%
2018/08/22	3	22.27	22.2	22.30	22.25	-19.2	26,468	-0.07%
2018/08/21	54	21.99	34	21.88	22.00	20	26,256	0.08%
2018/08/20	2	21.83	1	21.75	21.80	1	26,210	0.00%
2018/08/17	9	21.77	3	21.85	21.75	6	26,200	0.02%
2018/08/16	12	21.67	22.3	21.46	21.80	-10.3	26,087	-0.04%
2018/08/15	13	21.68	6	21.75	21.55	7	26,034	0.03%
2018/08/14	3	21.72	20	21.68	21.70	-17	26,005	-0.07%
2018/08/13	24	21.66	2	21.65	21.60	22	26,031	0.08%
2018/08/10	0	0.00	10	21.65	21.80	-10	25,809	-0.04%
2018/08/09	18	21.83	2	21.95	21.70	16	25,901	0.06%
2018/08/08	3	21.92	11.2	21.85	21.95	-8.2	25,510	-0.03%
2018/08/07	3	21.75	25	21.82	21.65	-22	25,626	-0.09%
2018/08/06	0	0.00	13	21.72	21.65	-13	25,757	-0.05%
2018/08/03	3	21.28	4	21.28	21.30	-1	25,721	0.00%
2018/08/02	5	21.30	90	21.35	21.25	-85	25,593	-0.33%
2018/08/01	39	21.25	0	0.00	21.40	39	25,543	0.15%
2018/07/31	1	21.35	12	21.17	21.35	-11	25,618	-0.04%
2018/07/30	17	20.99	13.8	20.83	21.00	3.2	25,488	0.01%
2018/07/27	30	20.97	100	20.96	20.95	-70	25,593	-0.27%
2018/07/26	70.3	20.97	41	20.99	21.10	29.3	25,359	0.12%
2018/07/25	9	22.42	11	22.44	22.45	-2	24,594	-0.01%
2018/07/24	7	22.36	10	22.34	22.35	-3	24,225	-0.01%
2018/07/23	57	22.06	18	22.07	22.20	39	23,943	0.16%
2018/07/20	24.2	21.90	35	21.90	21.90	-10.8	23,817	-0.05%
2018/07/19	77	21.76	2	21.75	21.80	75	23,401	0.32%
2018/07/18	1	21.80	1	21.80	21.70	0	23,302	0.00%
2018/07/17	80	21.75	37	21.74	21.70	43	23,322	0.18%
2018/07/16	7	21.72	0	0.00	21.70	7	23,204	0.03%
2018/07/13	8.8	21.77	24.1	21.69	21.80	-15.3	23,181	-0.07%
2018/07/12	19	21.54	11	21.57	21.65	8	22,993	0.03%
2018/07/11	8	21.18	0	0.00	21.25	8	22,821	0.04%
2018/07/10	73	21.12	11.4	21.16	21.15	61.6	22,723	0.27%
2018/07/09	74	21.05	36	21.05	21.05	38	22,706	0.17%
2018/07/06	25	20.88	86	20.85	20.95	-61	22,809	-0.27%
2018/07/05	5	20.95	0	0.00	20.90	5	22,934	0.02%
2018/07/04	1	21.00	0	0.00	20.90	1	23,080	0.00%
2018/07/03	12	21.03	1	21.20	20.95	11	23,244	0.05%
2018/07/02	93	21.21	0	0.00	21.05	93	23,287	0.40%
2018/06/29	34	21.08	10	21.00	21.25	24	23,269	0.10%
2018/06/28	14	20.89	0	0.00	20.90	14	23,018	0.06%
2018/06/27	0	0.00	1	21.10	21.00	-1	22,898	0.00%
2018/06/26	4	21.05	0	0.00	21.10	4	22,866	0.02%
2018/06/25	3	21.00	1	21.20	21.15	2	22,765	0.01%
2018/06/22	34	20.89	1	20.85	20.90	33	22,187	0.15%
2018/06/21	54	21.05	17	21.05	21.05	37	21,835	0.17%
2018/06/20	17	21.29	23	21.15	21.20	-6	21,448	-0.03%
2018/06/19	62	21.29	0.2	21.35	21.20	61.8	21,255	0.29%
2018/06/14	17	21.54	20	21.50	21.40	-3	20,688	-0.01%
2018/06/13	79	21.81	39	21.91	21.75	40	20,651	0.19%
2018/06/12	113	21.91	6.1	21.90	21.95	106.9	20,943	0.51%	大買/鉅額交易
2018/06/11	45	21.91	38	21.86	21.90	7	20,742	0.03%
2018/06/08	11	21.85	11	21.85	21.85	0	20,647	0.00%
2018/06/07	3	21.83	0	0.00	21.90	3	20,550	0.01%
2018/06/06	103	21.52	12	21.77	21.80	91	20,481	0.44%	大買/
2018/06/05	0	0.00	1	21.50	21.50	-1	20,094	0.00%
2018/06/04	3	21.20	2	21.15	21.25	1	19,888	0.01%
2018/06/01	16	20.89	27	20.97	21.10	-11	19,806	-0.06%
2018/05/31	7	20.94	3.6	21.00	20.90	3.4	19,617	0.02%
2018/05/30	65	21.06	8	21.06	21.00	57	18,518	0.31%
2018/05/29	4	21.21	32	21.21	21.30	-28	18,050	-0.16%
2018/05/28	30	21.21	0	0.00	21.25	30	18,174	0.17%
2018/05/25	5	21.16	0	0.00	21.15	5	18,447	0.03%
2018/05/24	25	21.14	0	0.00	21.20	25	18,530	0.13%
2018/05/23	35	21.20	75	21.15	21.15	-40	18,745	-0.21%
2018/05/22	28.5	21.20	24	21.21	21.25	4.5	18,789	0.02%
2018/05/21	12	21.15	6	21.25	21.25	6	19,174	0.03%
2018/05/18	10	21.15	1	21.20	21.15	9	19,484	0.05%
2018/05/17	68	21.20	32	21.16	21.15	36	19,752	0.18%
2018/05/16	23	21.07	11	21.09	21.10	12	19,724	0.06%
2018/05/15	40	21.20	0	0.00	21.15	40	20,236	0.20%
2018/05/14	37	21.10	22	21.14	21.20	15	21,219	0.07%
2018/05/11	20	20.83	0	0.00	20.90	20	20,891	0.10%
2018/05/10	11	20.74	1	20.75	20.80	10	20,762	0.05%
2018/05/09	4	20.70	11	20.70	20.70	-7	20,623	-0.03%
2018/05/08	4	20.68	11	20.75	20.70	-7	20,609	-0.03%
2018/05/07	5	20.66	0	0.00	20.70	5	20,482	0.02%
2018/05/04	4.5	20.58	2	20.55	20.70	2.5	20,229	0.01%
2018/05/03	8	20.60	138	20.63	20.55	-130	19,964	-0.65%	大賣/鉅額交易
2018/05/02	24	20.89	15.1	20.92	20.85	8.9	19,853	0.04%
2018/04/30	2	20.85	13	20.84	21.00	-11	19,823	-0.06%
2018/04/27	20	20.60	8	20.58	20.60	12	19,442	0.06%
2018/04/26	5	20.60	118.2	20.53	20.55	-113.2	19,337	-0.59%	大賣/鉅額交易
2018/04/25	10	20.10	20	20.18	20.25	-10	18,756	-0.05%
2018/04/24	5	20.18	15	20.19	20.25	-10	18,750	-0.05%
2018/04/23	56	20.20	1	20.20	20.15	55	18,664	0.29%
2018/04/20	0	0.00	232.1	20.26	20.35	-232.1	18,459	-1.26%	大賣/鉅額交易
2018/04/19	30	20.15	127	20.11	20.20	-97	18,391	-0.53%	大賣/
2018/04/18	0	0.00	103	20.05	20.10	-103	18,405	-0.56%	大賣/鉅額交易
2018/04/17	31	19.99	14	20.00	20.05	17	18,418	0.09%
2018/04/16	1	20.00	0	0.00	20.15	1	18,419	0.01%
2018/04/13	1	20.20	2.2	20.10	20.05	-1.2	18,429	-0.01%
2018/04/12	2	20.05	110	20.04	20.10	-108	18,673	-0.58%	大賣/鉅額交易
2018/04/11	17	19.92	4	19.99	20.00	13	18,618	0.07%
2018/04/10	0	0.00	1	19.65	19.80	-1	18,443	-0.01%
2018/04/09	13	19.53	1	19.50	19.60	12	18,617	0.06%
2018/04/03	15	19.42	0	0.00	19.45	15	18,393	0.08%
2018/04/02	12	19.50	0	0.00	19.50	12	18,244	0.07%
2018/03/31	6	19.55	88	19.55	19.55	-82	18,130	-0.45%
2018/03/30	9	19.56	1	19.55	19.50	8	18,148	0.04%
2018/03/29	2	19.50	12	19.55	19.60	-10	18,061	-0.06%
2018/03/28	4	19.44	150	19.45	19.50	-146	17,940	-0.81%	大賣/鉅額交易
2018/03/27	30	19.48	0	0.00	19.45	30	17,863	0.17%
2018/03/26	1	19.35	30	19.30	19.35	-29	17,556	-0.17%
2018/03/23	65	19.38	5.5	19.37	19.40	59.5	17,404	0.34%
2018/03/22	0	0.00	94.5	19.58	19.60	-94.5	17,160	-0.55%
2018/03/21	62	19.60	109.2	19.60	19.60	-47.2	17,019	-0.28%	大賣/
2018/03/20	3	19.50	10.7	19.51	19.50	-7.7	17,193	-0.05%
2018/03/19	7	19.48	1	19.60	19.60	6	17,095	0.04%
2018/03/16	1	19.35	0	0.00	19.30	1	16,798	0.01%
2018/03/15	10	19.35	0	0.00	19.35	10	16,415	0.06%
2018/03/14	1	19.45	0.3	19.50	19.45	0.7	16,414	0.00%
2018/03/13	3	19.50	0	0.00	19.55	3	16,419	0.02%
2018/03/12	25	19.45	51.2	19.50	19.50	-26.2	16,407	-0.16%
2018/03/09	11	19.35	0	0.00	19.40	11	16,501	0.07%
2018/03/08	1	19.30	0	0.00	19.35	1	16,711	0.01%
2018/03/07	9	19.31	0	0.00	19.40	9	16,752	0.05%
2018/03/06	0	0.00	5	19.35	19.35	-5	17,009	-0.03%
2018/03/05	11	19.25	7	19.29	19.20	4	17,229	0.02%
2018/03/02	26	19.30	0	0.00	19.35	26	17,120	0.15%
2018/03/01	1	19.45	0.1	19.45	19.40	0.9	17,038	0.01%
2018/02/27	17	19.45	5	19.50	19.35	12	16,915	0.07%
2018/02/26	10	19.35	1	19.50	19.50	9	16,660	0.05%
2018/02/23	149	19.35	1	19.35	19.30	148	16,730	0.88%	大買/鉅額交易
2018/02/22	4	19.23	0	0.00	19.30	4	17,184	0.02%
2018/02/21	2	19.10	0	0.00	19.30	2	17,463	0.01%
2018/02/12	18	18.80	4	18.83	18.80	14	17,075	0.08%
2018/02/09	54	18.74	10	18.70	18.70	44	16,791	0.26%
2018/02/08	12	18.85	17	18.91	18.90	-5	16,543	-0.03%
2018/02/07	21	18.71	3	18.83	18.65	18	16,492	0.11%
2018/02/06	273	18.69	0	0.00	18.50	273	16,036	1.70%	大買/鉅額交易
2018/02/05	67	18.96	1	19.10	19.10	66	14,890	0.44%
2018/02/01	2	19.33	11.1	19.31	19.30	-9.1	14,743	-0.06%
2018/01/31	11.3	19.20	150	19.30	19.20	-138.7	14,772	-0.94%	大賣/鉅額交易
2018/01/30	105	19.35	6	19.43	19.30	99	14,652	0.68%	大買/
2018/01/29	12	19.40	10	19.40	19.50	2	14,592	0.01%
2018/01/26	2	19.38	12	19.35	19.45	-10	14,560	-0.07%
2018/01/25	16	19.34	0	0.00	19.50	16	14,466	0.11%
2018/01/24	11	19.44	7.5	19.40	19.45	3.5	14,371	0.02%
2018/01/23	21	19.50	2	19.50	19.55	19	14,207	0.13%
2018/01/22	8	19.52	15	19.55	19.60	-7	14,192	-0.05%
2018/01/19	5.5	19.54	3	19.55	19.60	2.5	14,125	0.02%
2018/01/18	2	19.50	1	19.60	19.55	1	14,103	0.01%
2018/01/17	6	19.41	57.1	19.45	19.50	-51.1	14,104	-0.36%
2018/01/16	24.4	19.50	0	0.00	19.45	24.4	13,944	0.17%
2018/01/15	1	19.45	0	0.00	19.50	1	13,804	0.01%
2018/01/12	7	19.45	2	19.50	19.50	5	13,625	0.04%
2018/01/11	3	19.52	1	19.60	19.55	2	13,433	0.01%
2018/01/10	138.3	19.51	0	0.00	19.60	138.3	13,576	1.02%	大買/鉅額交易
2018/01/09	22	19.53	1	19.55	19.60	21	13,486	0.16%
2018/01/08	0	0.00	167	19.50	19.60	-167	13,493	-1.24%	大賣/鉅額交易
2018/01/05	6.5	19.33	68	19.35	19.35	-61.5	13,108	-0.47%
2018/01/04	4	19.20	7	19.24	19.30	-3	13,178	-0.02%
2018/01/03	5	19.35	18	19.09	19.35	-13	13,256	-0.10%
2018/01/02	4	18.86	0.1	18.90	18.90	3.9	12,821	0.03%