玉山金 (2884)-元大-西屯券商分點個股進出

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－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯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	26.85	0	0.00	27.35	1	21,646	0.00%
2024/11/20	0	27.30	2	27.08	27.05	-2	20,916	-0.01%
2024/11/19	6.1	26.93	2	27.05	27.10	4.1	19,862	0.02%
2024/11/18	1.2	27.00	0	0.00	27.15	1.2	18,827	0.01%
2024/11/15	1	27.05	6.2	27.00	26.85	-5.2	18,125	-0.03%
2024/11/14	32.7	26.76	0	0.00	26.70	32.7	17,992	0.18%
2024/11/13	0	27.10	0	0.00	27.10	0	17,725	0.00%
2024/11/12	14.2	27.01	0	0.00	27.15	14.2	17,893	0.08%
2024/11/11	9	27.33	5.4	27.40	27.45	3.6	17,642	0.02%
2024/11/08	3.1	27.38	0.6	27.45	27.45	2.5	17,939	0.01%
2024/11/07	0	0.00	0.1	27.50	27.40	-0.1	18,494	0.00%
2024/11/06	1	27.15	0	0.00	27.05	1	18,659	0.01%
2024/11/05	3.7	27.25	0	0.00	27.30	3.7	18,890	0.02%
2024/11/04	0.1	27.44	1	27.25	27.35	-0.9	19,382	0.00%
2024/11/01	14.3	26.87	5.8	26.99	26.85	8.5	20,312	0.04%
2024/10/30	8.1	27.31	1	27.30	27.40	7.1	20,091	0.04%
2024/10/29	2.1	27.16	0	0.00	27.30	2.1	20,367	0.01%
2024/10/28	26.1	27.51	0	0.00	27.50	26.1	20,578	0.13%
2024/10/25	2.2	27.79	0	0.00	27.65	2.2	21,092	0.01%
2024/10/24	0	27.88	1	27.80	27.85	-1	21,866	0.00%
2024/10/23	4	28.01	0.4	28.00	27.90	3.6	23,000	0.02%
2024/10/22	0	28.20	2	28.10	28.20	-2	23,654	-0.01%
2024/10/21	2.1	28.35	3.4	28.32	28.15	-1.3	24,287	-0.01%
2024/10/18	1	28.70	18.6	28.76	28.80	-17.6	24,720	-0.07%
2024/10/17	1.1	28.35	5	28.31	28.25	-3.9	25,238	-0.02%
2024/10/16	2.8	28.47	0	0.00	28.35	2.8	25,827	0.01%
2024/10/15	1	28.40	11.9	28.47	28.65	-10.9	26,109	-0.04%
2024/10/14	0	0.00	1.2	28.10	28.30	-1.2	26,307	0.00%
2024/10/11	0.1	28.20	12.1	28.20	28.15	-12	26,491	-0.05%
2024/10/09	0	0.00	23	28.05	28.05	-23	26,719	-0.09%
2024/10/08	2.1	27.77	0	0.00	27.95	2.1	26,967	0.01%
2024/10/07	0	28.00	0	0.00	28.10	0	27,092	0.00%
2024/10/04	0.7	28.15	3	27.95	28.00	-2.3	27,123	-0.01%
2024/10/01	0	28.00	5	28.55	28.65	-5	26,858	-0.02%
2024/09/30	7.1	28.35	2	28.25	28.05	5.1	26,927	0.02%
2024/09/27	0.3	28.49	2.4	28.46	28.30	-2.1	27,077	-0.01%
2024/09/26	0.3	28.56	5.4	28.69	28.65	-5.2	26,996	-0.02%
2024/09/25	0	28.45	1	28.65	28.50	-1	26,988	0.00%
2024/09/24	0	28.35	8.3	28.50	28.50	-8.3	27,074	-0.03%
2024/09/23	0.2	28.25	12.2	28.32	28.40	-12	27,230	-0.04%
2024/09/20	0	0.00	14.3	28.06	28.20	-14.3	27,312	-0.05%
2024/09/19	0.7	27.85	0.2	27.85	27.85	0.6	27,240	0.00%
2024/09/18	0	27.70	1.1	27.79	27.85	-1.1	27,325	0.00%
2024/09/16	2	27.78	15	27.75	27.70	-13	27,622	-0.05%
2024/09/13	0	27.70	0	0.00	27.80	0	27,818	0.00%
2024/09/12	0.1	27.70	3.5	27.79	27.70	-3.4	28,295	-0.01%
2024/09/11	0	27.85	0.1	27.85	27.60	-0.1	28,398	0.00%
2024/09/10	0.7	27.88	1.8	27.86	27.95	-1.2	28,441	0.00%
2024/09/09	0	27.20	8.1	27.25	27.90	-8.1	28,254	-0.03%
2024/09/06	0.1	27.34	24	27.32	27.50	-23.9	28,154	-0.08%
2024/09/05	2.8	27.40	0.2	27.55	27.30	2.6	28,213	0.01%
2024/09/04	3	27.22	0	27.50	27.25	3	28,333	0.01%
2024/09/03	3	27.78	0.5	27.95	27.65	2.5	28,137	0.01%
2024/09/02	0	28.18	0	0.00	28.10	0	28,285	0.00%
2024/08/30	10	28.05	15.1	28.09	28.20	-5.1	28,505	-0.02%
2024/08/29	3.9	27.88	1.4	27.90	27.95	2.5	28,306	0.01%
2024/08/28	1	27.70	4	27.76	27.85	-3	28,804	-0.01%
2024/08/27	0	27.73	5.7	27.86	27.90	-5.7	30,682	-0.02%
2024/08/26	1	27.80	10.3	27.81	27.90	-9.3	30,998	-0.03%
2024/08/23	3	27.35	2.3	27.40	27.40	0.7	31,165	0.00%
2024/08/22	1	27.20	1	27.40	27.40	0	31,283	0.00%
2024/08/21	0	27.23	5.2	27.23	27.35	-5.2	31,623	-0.02%
2024/08/20	0	27.20	17.6	27.27	27.30	-17.6	31,956	-0.05%
2024/08/19	3.1	27.17	24	27.25	27.15	-20.9	32,949	-0.06%
2024/08/16	2.2	27.13	10.1	27.30	27.30	-7.9	33,710	-0.02%
2024/08/15	12.7	26.92	1	27.30	26.70	11.7	34,426	0.03%
2024/08/14	6	26.98	15	27.26	27.25	-9	35,510	-0.03%
2024/08/13	6.9	26.82	4.1	26.75	26.80	2.9	36,429	0.01%
2024/08/12	13	27.05	10.2	27.22	27.00	2.8	36,545	0.01%
2024/08/09	7	26.69	17	26.84	26.65	-10	36,425	-0.03%
2024/08/08	9.8	25.80	12	25.89	25.80	-2.2	36,014	-0.01%
2024/08/07	8.5	25.78	13	25.77	25.90	-4.5	35,903	-0.01%
2024/08/06	8	25.52	10.3	25.54	25.75	-2.3	35,931	-0.01%
2024/08/05	26.5	25.28	11.4	25.52	25.35	15.1	35,513	0.04%
2024/08/02	13.2	26.26	1	26.30	26.45	12.2	34,697	0.04%
2024/08/01	14.6	26.51	6	26.57	26.65	8.6	34,521	0.02%
2024/07/31	49.2	26.58	1	26.45	26.55	48.2	34,624	0.14%
2024/07/30	23.4	26.22	9	26.34	26.25	14.4	34,344	0.04%
2024/07/29	28.2	26.87	7	26.88	26.70	21.2	33,901	0.06%
2024/07/26	37.5	27.08	4	27.05	27.00	33.5	33,348	0.10%
2024/07/23	7.8	29.89	0.1	29.80	29.80	7.7	32,615	0.02%
2024/07/22	5.5	29.65	20.1	29.71	29.70	-14.5	31,924	-0.05%
2024/07/19	3	30.12	51	30.19	30.25	-48	31,416	-0.15%
2024/07/18	2.1	30.42	7.2	30.17	30.45	-5.2	30,911	-0.02%
2024/07/17	1	30.05	8.5	30.03	30.05	-7.5	30,308	-0.02%
2024/07/16	3	29.82	16.1	29.92	30.00	-13.1	29,926	-0.04%
2024/07/15	1	29.75	0	0.00	30.00	1	29,944	0.00%
2024/07/12	7.5	29.83	3	29.87	29.90	4.5	29,800	0.02%
2024/07/11	2	29.60	21.2	29.69	29.85	-19.2	29,938	-0.06%
2024/07/10	4.9	29.46	35.4	29.44	29.60	-30.5	30,359	-0.10%
2024/07/09	1.8	29.29	0.3	29.20	29.25	1.5	30,202	0.00%
2024/07/08	0.6	29.19	2.2	29.24	29.25	-1.5	30,075	-0.01%
2024/07/05	6.5	29.12	6.7	29.15	29.25	-0.2	29,962	0.00%
2024/07/04	14	29.13	5	29.18	29.25	9	30,026	0.03%
2024/07/03	15	28.88	4.5	28.94	29.05	10.5	29,942	0.04%
2024/07/02	10	28.60	0	0.00	28.75	10	29,776	0.03%
2024/07/01	10.2	28.77	10	28.80	28.75	0.2	30,048	0.00%
2024/06/28	13	28.74	1	28.90	28.55	12	30,067	0.04%
2024/06/27	7.7	28.47	25	28.50	28.60	-17.3	29,873	-0.06%
2024/06/26	8.7	28.70	0	0.00	28.80	8.7	29,720	0.03%
2024/06/25	21	29.09	11.1	29.05	29.10	10	29,742	0.03%
2024/06/24	2	28.73	0	0.00	29.00	2	29,648	0.01%
2024/06/21	3.1	28.96	0	0.00	28.90	3.1	29,922	0.01%
2024/06/20	2	28.85	0.1	28.85	29.00	1.9	29,718	0.01%
2024/06/19	1.1	28.77	0	0.00	28.95	1.1	29,989	0.00%
2024/06/18	21	28.85	29.1	28.83	28.85	-8.1	29,873	-0.03%
2024/06/17	1	28.75	13	28.70	28.70	-12	29,953	-0.04%
2024/06/14	0.1	28.65	0	0.00	28.75	0.1	30,207	0.00%
2024/06/13	1	28.70	0.4	28.80	28.70	0.6	30,815	0.00%
2024/06/12	0.1	28.75	0	28.70	28.75	0.1	31,291	0.00%
2024/06/11	3.2	28.67	3.4	28.75	28.60	-0.2	31,762	0.00%
2024/06/07	0	28.80	14.3	28.94	28.95	-14.3	31,721	-0.04%
2024/06/06	2.2	28.75	53.1	28.83	28.85	-50.9	31,698	-0.16%
2024/06/05	0.7	28.60	0.2	28.50	28.60	0.5	31,635	0.00%
2024/06/04	3.2	28.40	5	28.30	28.35	-1.8	31,708	-0.01%
2024/06/03	2	28.40	8	28.70	28.60	-6	31,681	-0.02%
2024/05/31	0.1	28.68	20.1	28.52	28.60	-20	31,204	-0.06%
2024/05/30	13.6	27.87	2	27.88	27.70	11.6	29,475	0.04%
2024/05/29	21.3	28.01	0	0.00	27.90	21.3	29,317	0.07%
2024/05/28	1.3	28.49	0	0.00	28.40	1.3	29,067	0.00%
2024/05/27	1	28.40	3.7	28.54	28.65	-2.7	29,542	-0.01%
2024/05/24	7.1	28.29	31.4	28.28	28.30	-24.3	29,801	-0.08%
2024/05/23	9.1	28.27	1	28.35	28.65	8.1	29,765	0.03%
2024/05/22	12.1	28.59	2	28.85	28.50	10.1	28,969	0.03%
2024/05/21	25.1	28.91	4.1	29.05	28.85	20.9	28,352	0.07%
2024/05/20	12.3	29.34	11.2	29.20	29.40	1.1	27,499	0.00%
2024/05/17	0	28.23	54.6	28.81	29.00	-54.6	26,294	-0.21%
2024/05/16	5.6	28.15	0.4	28.15	28.30	5.2	25,180	0.02%
2024/05/15	1	28.00	1	28.25	28.00	0	24,945	0.00%
2024/05/14	8	27.99	26	28.00	27.90	-18	25,005	-0.07%
2024/05/13	7.8	28.33	3	28.25	28.30	4.8	25,333	0.02%
2024/05/10	3	28.27	18	28.34	28.50	-15	25,250	-0.06%
2024/05/09	16	28.06	44	28.14	27.90	-28	25,063	-0.11%
2024/05/08	3	28.20	0.5	28.10	28.25	2.6	24,971	0.01%
2024/05/07	0	28.01	10	28.10	28.20	-10	24,922	-0.04%
2024/05/06	6	27.88	12	27.99	28.10	-6	24,685	-0.02%
2024/05/03	1.5	27.68	2	27.67	27.60	-0.4	24,200	0.00%
2024/05/02	2	27.72	0.2	27.60	27.45	1.8	24,077	0.01%
2024/04/30	4	27.57	0	0.00	27.40	4	24,007	0.02%
2024/04/29	59	27.47	29.4	27.57	27.65	29.6	23,856	0.12%
2024/04/26	0	27.06	1	27.10	27.10	-1	23,407	0.00%
2024/04/25	1	27.00	0.3	27.05	27.15	0.8	23,519	0.00%
2024/04/24	4	27.20	103	27.25	27.05	-99	23,463	-0.42%	大賣/
2024/04/23	0.1	27.25	7.8	27.23	27.20	-7.7	23,582	-0.03%
2024/04/22	0	0.00	7	27.04	27.05	-7	23,508	-0.03%
2024/04/19	2	26.48	1	26.30	26.55	1	23,286	0.00%
2024/04/18	2	26.50	1	26.85	27.00	1	22,782	0.00%
2024/04/17	10.7	26.27	5.1	26.51	26.50	5.6	22,603	0.02%
2024/04/16	9.2	26.67	4	26.59	26.30	5.2	22,238	0.02%
2024/04/15	11.1	27.00	1	27.10	27.05	10.1	21,578	0.05%
2024/04/12	3.1	27.05	7.4	27.05	27.10	-4.4	21,487	-0.02%
2024/04/11	2.1	27.08	0	27.10	27.25	2	21,342	0.01%
2024/04/10	5	27.15	0	0.00	27.15	5	21,272	0.02%
2024/04/09	10.4	27.15	4.2	27.15	27.30	6.2	21,201	0.03%
2024/04/08	0.2	27.03	2	27.10	27.15	-1.8	21,091	-0.01%
2024/04/03	8.6	27.01	3	26.95	26.90	5.6	20,964	0.03%
2024/04/02	4	27.25	1	27.25	27.30	3	20,732	0.01%
2024/04/01	13	27.28	7	27.28	27.35	6	20,725	0.03%
2024/03/29	2	27.27	2	27.25	27.25	0	20,636	0.00%
2024/03/28	4.2	27.19	3.5	27.15	27.15	0.7	20,438	0.00%
2024/03/27	5	27.20	0	0.00	27.20	5	20,255	0.02%
2024/03/26	1	27.10	21.6	27.19	27.35	-20.6	20,157	-0.10%
2024/03/25	2	27.07	0	27.05	27.05	2	19,831	0.01%
2024/03/22	1	27.10	15	27.04	27.10	-14	19,769	-0.07%
2024/03/21	12	26.73	6	26.77	26.75	6	19,355	0.03%
2024/03/20	8.7	26.53	3.6	26.54	26.50	5.2	19,372	0.03%
2024/03/19	9	26.45	29.6	26.46	26.55	-20.6	19,384	-0.11%
2024/03/18	2.8	26.53	26.5	26.49	26.50	-23.8	19,138	-0.12%
2024/03/15	1	26.05	75.3	26.14	26.20	-74.3	18,545	-0.40%
2024/03/14	11.3	25.98	20.1	26.00	26.05	-8.7	17,906	-0.05%
2024/03/13	6	25.60	1.2	25.64	25.70	4.8	17,429	0.03%
2024/03/12	4	25.54	15.3	25.59	25.65	-11.3	17,248	-0.07%
2024/03/11	24	25.48	9	25.43	25.50	15	17,255	0.09%
2024/03/08	16.7	25.25	0	0.00	25.30	16.7	17,111	0.10%
2024/03/07	0.8	25.37	2	25.35	25.40	-1.2	16,848	-0.01%
2024/03/06	100.1	25.35	11	25.35	25.40	89.1	16,754	0.53%
2024/03/05	101.1	25.30	5	25.40	25.30	96.1	17,078	0.56%	大買/
2024/03/04	0.4	25.32	20	25.30	25.35	-19.7	17,106	-0.11%
2024/03/01	2.4	25.34	10	25.20	25.35	-7.6	17,143	-0.04%
2024/02/29	105.2	25.25	14.1	25.24	25.25	91.1	17,045	0.53%	大買/
2024/02/27	9	24.98	21.6	25.10	25.10	-12.6	16,349	-0.08%
2024/02/26	83.5	24.35	4.7	24.41	24.35	78.8	15,680	0.50%
2024/02/23	76.9	24.48	0	0.00	24.40	76.9	15,393	0.50%
2024/02/22	2.1	24.58	5	24.60	24.50	-2.9	15,548	-0.02%
2024/02/21	5.2	24.71	0	24.75	24.65	5.2	15,462	0.03%
2024/02/20	11.3	24.79	0.9	24.82	24.75	10.4	15,474	0.07%
2024/02/19	0.2	24.75	1	24.80	24.80	-0.9	15,942	-0.01%
2024/02/16	2.9	24.63	0	0.00	24.65	2.9	16,164	0.02%
2024/02/15	11.4	24.71	0.5	24.79	24.65	10.9	16,245	0.07%
2024/02/05	13.9	24.52	0	0.00	24.50	13.9	16,018	0.09%
2024/02/02	5.3	24.80	0.5	24.90	24.85	4.8	15,635	0.03%
2024/02/01	3.1	24.77	7	24.84	24.90	-3.9	15,583	-0.03%
2024/01/31	6.1	24.75	0	0.00	24.75	6.1	15,622	0.04%
2024/01/30	11	24.82	0	0.00	24.75	11	15,642	0.07%
2024/01/29	5	24.89	2	24.95	25.00	3	15,754	0.02%
2024/01/26	5	24.70	2.3	24.71	24.85	2.7	15,870	0.02%
2024/01/25	3.4	24.64	2	24.60	24.65	1.4	15,891	0.01%
2024/01/24	7.8	24.65	0	0.00	24.65	7.8	15,832	0.05%
2024/01/23	6.1	24.66	0.8	24.73	24.65	5.3	15,780	0.03%
2024/01/22	33.3	24.58	0	0.00	24.55	33.3	15,738	0.21%
2024/01/19	4.1	24.59	7	24.61	24.70	-2.9	15,569	-0.02%
2024/01/18	7.1	24.57	2	24.70	24.55	5.1	15,506	0.03%
2024/01/17	15.5	24.71	2.4	24.83	24.60	13	15,396	0.08%
2024/01/16	5.3	25.03	3	25.03	25.00	2.3	15,148	0.02%
2024/01/15	4	25.38	0	0.00	25.40	4	14,957	0.03%
2024/01/12	2.8	25.31	3	25.33	25.35	-0.2	15,170	0.00%
2024/01/11	0	25.45	9	25.45	25.40	-9	15,220	-0.06%
2024/01/10	9	25.41	0	0.00	25.40	9	15,145	0.06%
2024/01/09	1.4	25.68	0	0.00	25.50	1.4	15,226	0.01%
2024/01/08	0	0.00	7.5	25.82	25.80	-7.5	15,229	-0.05%
2024/01/05	0.1	25.70	66	25.65	25.65	-65.9	15,177	-0.43%
2024/01/04	5.8	25.65	1	25.65	25.70	4.8	15,318	0.03%
2024/01/03	4.2	25.59	3.5	25.56	25.60	0.8	15,632	0.00%
2024/01/02	2.7	25.80	10	25.90	25.90	-7.3	15,580	-0.05%
2023/12/29	5.9	25.79	15	25.77	25.80	-9	15,639	-0.06%
2023/12/28	0	25.65	7	25.80	25.80	-7	15,982	-0.04%
2023/12/27	6	25.70	2.1	25.60	25.70	3.9	15,958	0.02%
2023/12/26	0	25.40	27	25.44	25.50	-27	15,869	-0.17%
2023/12/25	3	25.32	0	0.00	25.35	3	15,844	0.02%
2023/12/22	3	25.30	0.1	25.35	25.40	2.9	15,902	0.02%
2023/12/21	4.2	25.29	4	25.40	25.40	0.2	15,928	0.00%
2023/12/20	0	25.43	0	0.00	25.40	0	15,837	0.00%
2023/12/19	2.1	25.47	1	25.45	25.50	1.1	15,759	0.01%
2023/12/18	14	25.56	11	25.55	25.65	3	15,928	0.02%
2023/12/15	0	25.68	13.2	25.75	25.70	-13.1	16,006	-0.08%
2023/12/14	0	0.00	28	25.70	25.75	-28	15,631	-0.18%
2023/12/13	2	25.40	0	0.00	25.45	2	15,320	0.01%
2023/12/12	0	25.50	0	0.00	25.50	0	15,780	0.00%
2023/12/11	0.2	25.50	30	25.50	25.60	-29.8	15,935	-0.19%
2023/12/08	0	0.00	0.3	25.60	25.60	-0.3	15,933	0.00%
2023/12/07	0	25.48	0	0.00	25.50	0	15,995	0.00%
2023/12/06	1.4	25.60	17	25.55	25.55	-15.6	16,053	-0.10%
2023/12/05	2.4	25.28	3.5	25.30	25.45	-1.2	15,903	-0.01%
2023/12/04	3.7	25.15	0.1	25.25	25.25	3.7	15,964	0.02%
2023/12/01	6.9	25.47	4	25.30	25.25	2.9	16,050	0.02%
2023/11/30	3	25.60	10.1	25.57	25.60	-7.1	15,938	-0.04%
2023/11/29	0.5	25.55	1	25.70	25.55	-0.5	15,390	0.00%
2023/11/28	0	0.00	7	25.59	25.70	-7	15,247	-0.05%
2023/11/27	1.2	25.51	0	0.00	25.35	1.2	15,485	0.01%
2023/11/24	0.2	25.45	1	25.50	25.50	-0.8	15,446	0.00%
2023/11/22	2.2	25.57	1	25.60	25.50	1.2	15,421	0.01%
2023/11/21	1.1	25.64	29	25.60	25.70	-27.9	15,392	-0.18%
2023/11/20	0	25.10	0.5	25.10	25.20	-0.5	15,160	0.00%
2023/11/17	13.1	25.19	4	25.23	25.15	9.1	15,128	0.06%
2023/11/16	0	24.75	12	24.96	25.15	-12	15,028	-0.08%
2023/11/15	0.5	24.60	5	24.63	24.60	-4.5	14,492	-0.03%
2023/11/14	0.1	24.50	1.1	24.46	24.50	-0.9	14,218	-0.01%
2023/11/13	17	24.63	0	0.00	24.50	17	14,179	0.12%
2023/11/10	5.1	24.50	1	24.45	24.50	4.1	14,489	0.03%
2023/11/09	0	24.50	2.5	24.55	24.45	-2.5	14,577	-0.02%
2023/11/08	1.1	24.50	0.9	24.55	24.55	0.2	14,809	0.00%
2023/11/07	0.1	24.40	8.4	24.37	24.50	-8.3	14,679	-0.06%
2023/11/06	6	24.65	25.3	24.64	24.55	-19.3	14,703	-0.13%
2023/11/03	0.4	24.30	7	24.41	24.35	-6.6	14,523	-0.05%
2023/11/02	0.1	24.20	1.1	24.19	24.15	-1	14,579	-0.01%
2023/11/01	7.1	23.85	0	0.00	23.85	7.1	14,552	0.05%
2023/10/31	2.1	23.83	0.6	23.95	23.85	1.5	14,678	0.01%
2023/10/30	10.1	23.94	0.2	23.95	23.85	9.9	14,894	0.07%
2023/10/27	2.2	23.90	7.6	23.94	24.00	-5.4	14,857	-0.04%
2023/10/26	8	23.81	0.2	23.95	23.80	7.8	15,070	0.05%
2023/10/25	4.2	23.99	0	0.00	23.95	4.2	15,050	0.03%
2023/10/24	3.1	23.95	1	23.90	23.95	2.1	15,626	0.01%
2023/10/23	4.4	23.94	19	23.96	24.05	-14.6	16,228	-0.09%
2023/10/20	8.1	23.99	0	0.00	24.00	8.1	16,482	0.05%
2023/10/19	1.2	24.27	0	0.00	24.20	1.2	16,384	0.01%
2023/10/18	1.4	24.48	0	0.00	24.50	1.4	16,613	0.01%
2023/10/17	1.1	24.65	0	0.00	24.70	1.1	16,772	0.01%
2023/10/16	0.3	24.63	6	24.69	24.70	-5.7	16,846	-0.03%
2023/10/13	0.3	24.64	0	0.00	24.65	0.3	16,874	0.00%
2023/10/12	1.1	24.64	1	24.75	24.75	0.1	17,048	0.00%
2023/10/11	0	0.00	2.1	24.57	24.60	-2.1	17,071	-0.01%
2023/10/06	1.6	24.13	0.3	24.17	24.20	1.3	16,857	0.01%
2023/10/05	0.1	24.10	3.8	24.09	24.00	-3.7	16,946	-0.02%
2023/10/04	18.3	23.83	1	23.80	23.80	17.3	16,918	0.10%
2023/10/03	1.3	24.07	70	24.10	24.10	-68.7	16,657	-0.41%
2023/10/02	3.5	24.20	2	24.25	24.15	1.5	16,730	0.01%
2023/09/28	0	0.00	14	24.25	24.25	-14	17,234	-0.08%
2023/09/27	2.5	24.15	0	0.00	24.15	2.5	17,375	0.01%
2023/09/26	14.1	24.14	0	0.00	24.15	14.1	17,441	0.08%
2023/09/25	1.1	24.25	4	24.30	24.30	-2.9	17,418	-0.02%
2023/09/22	1	24.15	5.8	24.12	24.10	-4.8	17,676	-0.03%
2023/09/21	22.2	24.25	0	0.00	24.05	22.2	17,755	0.13%
2023/09/20	5.3	24.38	6	24.40	24.35	-0.7	17,558	0.00%
2023/09/19	1.1	24.41	0.1	24.55	24.45	1.1	17,476	0.01%
2023/09/18	5	24.40	1.1	24.41	24.45	3.9	17,648	0.02%
2023/09/15	19.3	24.50	4	24.59	24.40	15.3	17,710	0.09%
2023/09/14	0	0.00	1.1	24.68	24.80	-1.1	17,220	-0.01%
2023/09/13	6	24.30	0	0.00	24.30	6	17,044	0.04%
2023/09/12	0.4	24.20	0	0.00	24.25	0.4	17,281	0.00%
2023/09/11	2	24.15	0	0.00	24.15	2	17,201	0.01%
2023/09/08	5	24.22	1	24.15	24.20	4	17,161	0.02%
2023/09/07	13.5	24.25	0.8	24.37	24.20	12.7	17,201	0.07%
2023/09/06	20.8	24.45	2.1	24.36	24.35	18.7	17,154	0.11%
2023/09/05	2.8	24.53	0	24.70	24.50	2.7	17,051	0.02%
2023/09/04	3	24.58	0	24.65	24.60	3	17,088	0.02%
2023/09/01	0.5	24.64	2	24.60	24.55	-1.5	17,206	-0.01%
2023/08/31	11.2	24.58	1.5	24.90	24.45	9.7	17,334	0.06%
2023/08/30	0.9	24.85	16.7	24.85	24.80	-15.8	17,105	-0.09%
2023/08/29	1.7	24.59	0	0.00	24.60	1.7	17,267	0.01%
2023/08/28	6	24.62	2	24.55	24.50	4	17,312	0.02%
2023/08/25	0	24.40	0	0.00	24.35	0	17,853	0.00%
2023/08/24	5.4	24.43	0	0.00	24.40	5.4	17,935	0.03%
2023/08/23	5.1	24.61	0	0.00	24.55	5.1	17,763	0.03%
2023/08/22	1.2	24.70	0	0.00	24.65	1.2	17,798	0.01%
2023/08/21	5	24.80	0	0.00	24.85	5	17,833	0.03%
2023/08/18	3.4	24.69	2	24.60	24.60	1.4	17,896	0.01%
2023/08/17	9.1	24.41	1.3	24.46	24.50	7.8	17,943	0.04%
2023/08/16	29.9	24.61	1	24.55	24.55	28.9	17,968	0.16%
2023/08/15	13.4	25.07	10	25.40	25.00	3.4	18,074	0.02%
2023/08/14	22.1	25.48	0	0.00	25.35	22.1	18,157	0.12%
2023/08/11	1.3	25.81	10.6	25.89	25.70	-9.3	18,303	-0.05%
2023/08/10	1	25.85	10.3	25.90	25.85	-9.3	18,654	-0.05%
2023/08/09	4	25.73	37	25.79	25.90	-33	18,587	-0.18%
2023/08/08	1.5	25.68	1	25.85	25.60	0.5	18,629	0.00%
2023/08/07	0.1	25.80	3.1	25.70	25.75	-3	18,521	-0.02%
2023/08/04	12.2	25.56	2	25.60	25.55	10.2	19,029	0.05%
2023/08/02	27.5	25.73	8.1	25.66	25.65	19.3	19,034	0.10%
2023/08/01	2	25.93	1	25.90	25.95	1	18,926	0.01%
2023/07/31	14.2	25.90	3.7	25.86	25.85	10.5	18,911	0.06%
2023/07/28	8.1	25.99	1	26.05	25.95	7.1	18,840	0.04%
2023/07/27	28.6	25.96	10.1	25.97	26.00	18.4	19,073	0.10%
2023/07/26	22.6	26.87	66.6	26.88	26.95	-44	18,746	-0.23%
2023/07/25	2.4	26.46	1	26.35	26.55	1.4	18,198	0.01%
2023/07/24	3.8	26.36	0	0.00	26.25	3.8	17,976	0.02%
2023/07/21	26	26.58	1	26.55	26.45	25	17,922	0.14%
2023/07/20	1	26.50	0.9	26.55	26.60	0.2	17,686	0.00%
2023/07/19	0	26.47	95.3	26.50	26.45	-95.3	17,536	-0.54%
2023/07/18	0	26.37	14	26.45	26.45	-14	17,454	-0.08%
2023/07/17	0	26.30	20	26.40	26.45	-20	17,439	-0.11%
2023/07/14	1	26.00	35	26.21	26.30	-34	17,330	-0.20%
2023/07/13	0.3	26.00	12	26.02	26.00	-11.7	17,212	-0.07%
2023/07/12	0.2	25.80	1.9	25.83	25.95	-1.7	17,202	-0.01%
2023/07/11	5.1	25.80	0.5	25.80	25.80	4.6	17,178	0.03%
2023/07/10	4.4	25.50	2	25.45	25.45	2.4	17,133	0.01%
2023/07/07	9.3	25.50	12	25.55	25.55	-2.7	17,090	-0.02%
2023/07/06	12.3	25.88	0	0.00	25.80	12.3	17,046	0.07%
2023/07/05	2.5	26.10	12.6	26.15	26.15	-10.1	16,503	-0.06%
2023/07/04	47.1	26.02	7	26.05	26.05	40.1	16,516	0.24%
2023/07/03	10.1	26.25	11.1	26.33	26.20	-1	17,050	-0.01%
2023/06/30	8.1	25.90	32	26.20	26.05	-23.9	17,383	-0.14%
2023/06/29	35.1	26.00	12.2	26.07	25.95	22.9	17,356	0.13%
2023/06/28	1.1	26.11	19.3	26.10	26.10	-18.2	17,343	-0.11%
2023/06/27	5	26.20	1	26.25	26.20	4	17,375	0.02%
2023/06/26	10	26.40	2	26.39	26.35	8	17,445	0.05%
2023/06/21	3.1	26.30	3	26.35	26.40	0.1	17,372	0.00%
2023/06/20	1.4	26.27	2	26.28	26.30	-0.6	17,509	0.00%
2023/06/19	1	26.10	6	26.22	26.30	-5	17,602	-0.03%
2023/06/16	3.3	26.21	8.2	26.28	26.20	-4.9	17,763	-0.03%
2023/06/15	7.3	26.19	2	26.20	26.25	5.3	17,695	0.03%
2023/06/14	1.1	26.30	0	0.00	26.25	1.1	18,005	0.01%
2023/06/13	7	26.30	1.7	26.27	26.30	5.3	18,799	0.03%
2023/06/12	7.2	26.29	0	0.00	26.20	7.2	18,972	0.04%
2023/06/09	2	26.60	5	26.64	26.50	-3	19,209	-0.02%
2023/06/08	3.5	26.57	2	26.55	26.60	1.5	19,690	0.01%
2023/06/07	5	26.60	2.8	26.67	26.70	2.2	20,013	0.01%
2023/06/06	0	0.00	22.6	26.64	26.55	-22.6	20,186	-0.11%
2023/06/05	3	26.50	52.8	26.30	26.35	-49.8	20,288	-0.25%
2023/06/02	0	0.00	21.3	26.04	26.00	-21.3	20,283	-0.11%
2023/06/01	3.5	25.89	2.1	25.88	25.85	1.4	20,341	0.01%
2023/05/31	0.2	25.95	5	26.00	25.90	-4.8	20,433	-0.02%
2023/05/30	3.1	25.95	1	26.00	25.90	2.1	20,093	0.01%
2023/05/29	5	25.85	3	25.90	25.80	2	20,295	0.01%
2023/05/26	0.1	25.80	2	25.70	25.75	-1.9	21,019	-0.01%
2023/05/25	1.1	25.90	0	0.00	25.80	1.1	21,338	0.01%
2023/05/24	2.4	26.04	2.2	26.05	26.10	0.2	21,844	0.00%
2023/05/23	3	26.17	11	26.10	26.10	-8	24,309	-0.03%
2023/05/22	8.6	26.24	10.2	26.20	26.20	-1.6	24,670	-0.01%
2023/05/19	6.6	26.20	10.5	26.24	26.30	-3.9	24,822	-0.02%
2023/05/18	0	25.85	7	25.95	26.00	-7	24,535	-0.03%
2023/05/17	4	25.67	15.3	25.77	25.90	-11.3	24,518	-0.05%
2023/05/16	0	25.55	17.1	25.52	25.70	-17	24,504	-0.07%
2023/05/15	0	25.15	2	25.30	25.30	-2	24,649	-0.01%
2023/05/12	13.5	25.20	0	0.00	25.25	13.5	24,732	0.05%
2023/05/11	1	25.40	0	0.00	25.45	1	24,717	0.00%
2023/05/10	2.3	25.35	21.8	25.43	25.50	-19.5	24,967	-0.08%
2023/05/09	0.2	25.00	2.1	25.00	25.05	-1.9	24,612	-0.01%
2023/05/08	0	25.00	34	25.00	24.95	-34	24,684	-0.14%
2023/05/05	0.8	24.95	9.4	24.91	24.95	-8.6	24,564	-0.04%
2023/05/04	1.3	24.90	5.6	24.83	24.90	-4.3	24,734	-0.02%
2023/05/03	5.5	24.75	11	24.75	24.80	-5.5	24,849	-0.02%
2023/05/02	32.3	24.70	0	0.00	24.90	32.3	25,028	0.13%
2023/04/28	1	24.90	3	24.90	24.95	-2	25,602	-0.01%
2023/04/27	7	24.78	5	24.75	24.80	2	25,915	0.01%
2023/04/26	1	24.90	5	24.90	24.95	-4	26,074	-0.02%
2023/04/25	3	24.88	0	0.00	24.95	3	26,059	0.01%
2023/04/24	6	24.82	0	0.00	25.00	6	26,186	0.02%
2023/04/21	3.1	24.87	12	24.85	24.85	-8.9	26,318	-0.03%
2023/04/20	0	24.90	0	0.00	24.90	0	26,408	0.00%
2023/04/19	5.2	25.07	6.3	25.05	25.05	-1.1	26,893	0.00%
2023/04/18	3	25.15	14.8	25.19	25.30	-11.8	26,824	-0.04%
2023/04/17	0	25.25	26	25.16	25.25	-26	26,845	-0.10%
2023/04/14	2	25.25	7	25.38	25.45	-5	26,928	-0.02%
2023/04/13	0	25.30	6.1	25.25	25.30	-6.1	26,870	-0.02%
2023/04/12	3	25.15	3.5	25.16	25.30	-0.5	26,846	0.00%
2023/04/11	9.1	25.16	6.5	25.22	25.25	2.6	26,870	0.01%
2023/04/10	1	24.95	0	0.00	25.00	1	26,754	0.00%
2023/04/07	5	24.97	18	25.01	25.00	-13	26,718	-0.05%
2023/04/06	23.7	25.44	1.8	25.53	25.45	21.9	26,524	0.08%
2023/03/31	1	25.00	18.2	25.16	25.30	-17.2	25,953	-0.07%
2023/03/30	14	24.94	1	24.95	25.00	13	25,577	0.05%
2023/03/29	5	24.89	2	24.90	24.90	3	25,366	0.01%
2023/03/28	5	24.77	6	24.76	24.80	-1	25,574	0.00%
2023/03/27	1.2	24.71	20	24.75	24.70	-18.8	25,631	-0.07%
2023/03/24	13	24.55	4	24.60	24.70	9	25,780	0.03%
2023/03/23	4.4	24.55	47	24.65	24.65	-42.7	25,780	-0.17%
2023/03/22	2	24.40	20.1	24.40	24.45	-18.1	25,746	-0.07%
2023/03/21	8.7	24.00	0	0.00	23.95	8.7	25,969	0.03%
2023/03/20	15	23.70	0	0.00	23.75	15	25,940	0.06%
2023/03/17	4.1	23.76	2.7	23.84	23.70	1.3	25,820	0.01%
2023/03/16	74.4	23.60	2.1	23.58	23.55	72.3	25,737	0.28%
2023/03/15	27.6	24.12	65	24.15	24.00	-37.4	25,346	-0.15%
2023/03/14	34.9	24.09	2	24.10	24.05	32.9	25,227	0.13%
2023/03/13	37.4	24.27	14	24.26	24.35	23.4	24,999	0.09%
2023/03/10	52.3	24.64	0	0.00	24.55	52.3	24,830	0.21%
2023/03/09	29.1	24.83	7	25.00	24.85	22.1	24,730	0.09%
2023/03/08	20	24.96	10	25.00	25.00	10	25,046	0.04%
2023/03/07	9	24.88	2	24.91	25.00	6.9	25,186	0.03%
2023/03/06	17.8	24.74	94	24.85	24.85	-76.2	25,275	-0.30%
2023/03/03	1.5	24.76	7	24.70	24.65	-5.5	25,394	-0.02%
2023/03/02	37.1	24.66	2	24.65	24.70	35.1	25,413	0.14%
2023/03/01	22.5	24.76	33	24.80	24.80	-10.5	25,464	-0.04%
2023/02/24	15	24.87	22	24.87	24.95	-7	25,274	-0.03%
2023/02/23	23.4	24.90	22	24.97	24.95	1.4	24,712	0.01%
2023/02/22	46	24.68	34.9	24.83	24.90	11.1	24,520	0.05%
2023/02/21	258.2	24.69	208	24.70	24.75	50.2	24,211	0.21%	大買/大賣/
2023/02/20	2.2	26.00	43.4	25.98	26.00	-41.2	22,032	-0.19%
2023/02/17	6	25.34	4	25.39	25.40	2	22,020	0.01%
2023/02/16	11.4	25.14	3.2	25.20	25.10	8.2	22,302	0.04%
2023/02/15	13.2	25.15	0	0.00	25.05	13.2	22,859	0.06%
2023/02/14	6.2	25.27	0	0.00	25.25	6.2	22,744	0.03%
2023/02/13	3.6	24.97	61.3	24.84	25.20	-57.6	22,744	-0.25%
2023/02/10	9	24.69	10.1	24.80	24.70	-1.1	22,403	0.00%
2023/02/09	21.4	24.63	0	0.00	24.60	21.4	22,403	0.10%
2023/02/08	28.1	24.50	1.6	24.56	24.50	26.5	22,448	0.12%
2023/02/07	42.7	24.50	0.3	24.59	24.40	42.3	22,204	0.19%
2023/02/06	24.2	24.57	0.4	24.60	24.50	23.8	22,109	0.11%
2023/02/03	5.6	24.71	0	0.00	24.70	5.6	21,991	0.03%
2023/02/02	2.5	24.64	0	0.00	24.65	2.5	22,066	0.01%
2023/02/01	0	0.00	1	24.65	24.65	-1	21,983	0.00%
2023/01/31	17.3	24.57	2	24.60	24.50	15.3	22,091	0.07%
2023/01/30	6.1	24.55	44.2	24.63	24.90	-38.1	21,892	-0.17%
2023/01/17	35.4	24.17	0	0.00	24.15	35.4	21,493	0.16%
2023/01/16	2.2	24.55	61	24.50	24.45	-58.8	21,542	-0.27%
2023/01/13	1	24.30	0.1	24.35	24.25	0.9	21,747	0.00%
2023/01/12	41.2	24.13	10	24.25	24.05	31.2	22,253	0.14%
2023/01/11	27.4	24.26	0	0.00	24.20	27.4	22,618	0.12%
2023/01/10	1.4	24.43	0	0.00	24.50	1.4	23,176	0.01%
2023/01/09	11.5	24.48	50.2	24.48	24.60	-38.7	23,482	-0.16%
2023/01/06	1.1	24.00	0	0.00	23.95	1.1	23,520	0.00%
2023/01/05	0	0.00	1	24.05	24.00	-1	24,293	0.00%
2023/01/04	37.5	23.83	0	0.00	23.80	37.5	24,469	0.15%
2023/01/03	10	23.95	0	0.00	24.00	10	24,994	0.04%
2022/12/30	4.2	24.08	0	0.00	24.05	4.2	25,089	0.02%
2022/12/29	3.1	23.99	0	0.00	24.10	3.1	25,674	0.01%
2022/12/28	20	24.15	0	0.00	24.05	20	25,844	0.08%
2022/12/27	0	0.00	31	24.30	24.30	-31	26,088	-0.12%
2022/12/26	0	0.00	0.5	24.30	24.15	-0.5	26,483	0.00%
2022/12/23	37	24.05	0	0.00	24.10	37	26,908	0.14%
2022/12/22	0	0.00	37	24.29	24.35	-37	27,330	-0.14%
2022/12/21	3.2	24.06	5	24.10	24.10	-1.8	27,681	-0.01%
2022/12/20	6.3	24.05	0	0.00	24.00	6.3	27,990	0.02%
2022/12/19	34	24.06	0	0.00	24.30	34	28,030	0.12%
2022/12/16	65.1	24.25	30	24.45	24.25	35.1	28,079	0.13%
2022/12/15	4	24.49	0	0.00	24.60	4	28,313	0.01%
2022/12/14	0	24.55	46.3	24.56	24.65	-46.2	28,358	-0.16%
2022/12/13	41.5	24.33	0	0.00	24.20	41.5	28,309	0.15%
2022/12/12	19.8	24.46	8	24.55	24.55	11.8	27,953	0.04%
2022/12/09	6	24.70	10	24.60	24.65	-4	28,309	-0.01%
2022/12/08	10.1	24.45	0	0.00	24.65	10.1	28,421	0.04%
2022/12/07	0.2	24.39	58.4	24.42	24.40	-58.2	28,384	-0.21%
2022/12/06	33	24.13	0	24.35	24.20	33	28,176	0.12%
2022/12/05	0.9	24.45	2.9	24.42	24.25	-2	28,230	-0.01%
2022/12/02	17.7	24.26	0	0.00	24.15	17.7	28,164	0.06%
2022/12/01	9.3	24.63	0	0.00	24.60	9.3	28,065	0.03%
2022/11/30	4.1	24.39	5	24.70	24.80	-0.9	27,907	0.00%
2022/11/29	5.2	24.20	29	24.49	24.50	-23.9	27,597	-0.09%
2022/11/28	20.5	23.81	2	23.93	24.10	18.5	27,285	0.07%
2022/11/25	11.1	24.02	0	0.00	24.15	11.1	27,359	0.04%
2022/11/24	2	24.15	7.1	24.13	24.25	-5.1	27,342	-0.02%
2022/11/23	3.7	23.91	0	0.00	24.00	3.7	27,320	0.01%
2022/11/22	2.7	23.63	2	23.70	23.75	0.7	27,186	0.00%
2022/11/21	32.6	23.60	12.6	23.59	23.75	20	27,053	0.07%
2022/11/18	7.3	23.55	0	0.00	23.70	7.3	26,863	0.03%
2022/11/17	12.6	23.81	0.1	23.85	23.75	12.6	26,730	0.05%
2022/11/16	6.1	23.99	1	24.00	24.00	5.1	26,587	0.02%
2022/11/15	11.3	23.87	13	24.00	24.20	-1.7	26,305	-0.01%
2022/11/14	7.2	24.00	4.4	24.05	24.05	2.8	25,900	0.01%
2022/11/11	6	23.90	12.2	23.97	24.00	-6.2	25,449	-0.02%
2022/11/10	3.2	23.28	0	0.00	23.20	3.2	24,852	0.01%
2022/11/09	2.5	23.46	0	0.00	23.45	2.5	24,785	0.01%
2022/11/08	3	23.43	2	23.50	23.50	1	24,490	0.00%
2022/11/07	0	0.00	1	23.45	23.50	-1	24,427	0.00%
2022/11/04	1.8	22.95	0.4	23.05	23.05	1.4	24,457	0.01%
2022/11/03	4.2	23.08	0	0.00	23.05	4.2	24,429	0.02%
2022/11/02	15.3	23.29	1.2	23.36	23.25	14	24,583	0.06%
2022/11/01	0.2	23.45	10	23.45	23.40	-9.8	24,560	-0.04%
2022/10/31	33	23.34	10	23.40	23.20	23	24,549	0.09%
2022/10/28	6.5	23.04	0	0.00	23.15	6.5	24,458	0.03%
2022/10/27	8.3	23.16	0	0.00	23.10	8.3	24,668	0.03%
2022/10/26	23	23.19	22	23.27	23.20	1	24,592	0.00%
2022/10/25	24.5	22.65	1.2	22.61	22.80	23.3	24,368	0.10%
2022/10/24	8.1	22.87	1.1	23.00	22.85	7	24,346	0.03%
2022/10/21	21.8	22.88	35	22.91	22.95	-13.2	24,367	-0.05%
2022/10/20	7.3	22.21	26.2	22.33	22.55	-18.9	24,420	-0.08%
2022/10/19	27.5	22.80	30	23.05	22.50	-2.5	24,148	-0.01%
2022/10/18	26.9	22.98	29.2	22.94	23.00	-2.3	24,006	-0.01%
2022/10/17	10.2	23.13	3.1	23.15	23.10	7.1	23,675	0.03%
2022/10/14	19.4	23.66	4	23.80	23.55	15.4	23,619	0.07%
2022/10/13	28.1	23.93	11	23.55	23.75	17.1	23,349	0.07%
2022/10/12	4.1	24.30	5	24.23	24.60	-0.9	22,797	0.00%
2022/10/11	27.1	24.58	0.2	24.90	24.40	26.9	22,867	0.12%
2022/10/07	1	25.30	0	25.40	25.30	1	22,305	0.00%
2022/10/06	7	25.31	16	25.25	25.45	-9	22,453	-0.04%
2022/10/05	15.4	25.31	0	0.00	25.25	15.4	22,312	0.07%
2022/10/04	16.3	25.34	0	0.00	25.30	16.3	22,603	0.07%
2022/10/03	12.3	25.39	19	25.44	25.35	-6.7	23,041	-0.03%
2022/09/30	13.6	25.87	0.2	26.05	25.75	13.4	22,887	0.06%
2022/09/29	21.1	25.98	13.1	25.99	26.10	8	22,759	0.03%
2022/09/28	5	26.21	14.1	26.10	26.10	-9.1	22,658	-0.04%
2022/09/27	18.1	26.16	2.4	26.21	26.15	15.7	22,376	0.07%
2022/09/26	11.1	26.45	11.7	26.51	26.35	-0.7	22,217	0.00%
2022/09/23	4.6	26.79	0	0.00	26.75	4.6	22,276	0.02%
2022/09/22	28.3	26.95	0	0.00	26.80	28.3	22,245	0.13%
2022/09/21	7.5	27.29	0	0.00	27.30	7.5	21,945	0.03%
2022/09/19	1	27.40	0	0.00	27.40	1	21,916	0.00%
2022/09/16	4	27.36	2.4	27.56	27.40	1.6	21,998	0.01%
2022/09/15	2.1	27.36	2.1	27.44	27.55	-0.1	21,723	0.00%
2022/09/14	9	27.52	51	27.51	27.40	-42	21,826	-0.19%
2022/09/13	0.3	27.87	4.5	27.82	27.75	-4.2	21,825	-0.02%
2022/09/12	11	27.51	1	27.70	27.75	10	21,909	0.05%
2022/09/08	1	27.35	10.2	27.36	27.50	-9.2	22,215	-0.04%
2022/09/07	8.2	27.39	1	27.30	27.30	7.2	22,493	0.03%
2022/09/06	2	27.90	0.9	27.80	27.80	1.1	22,502	0.01%
2022/09/05	3.1	27.61	0	27.70	27.55	3.1	22,607	0.01%
2022/09/02	3.3	27.72	0	0.00	27.60	3.3	22,677	0.01%
2022/09/01	13.9	27.71	1	27.70	27.65	12.9	22,680	0.06%
2022/08/31	1	27.80	4	28.06	28.20	-3	22,507	-0.01%
2022/08/30	2.1	27.68	0.5	27.75	27.65	1.6	22,279	0.01%
2022/08/29	9	27.65	0	0.00	27.70	9	22,262	0.04%
2022/08/26	6	27.88	5	27.99	28.00	1	22,205	0.00%
2022/08/25	3.1	27.80	0	27.95	27.80	3.1	22,389	0.01%
2022/08/24	0.1	27.65	0	27.70	27.65	0.1	22,660	0.00%
2022/08/23	3.6	27.60	0	0.00	27.55	3.6	23,486	0.02%
2022/08/22	14.2	27.83	0	0.00	27.80	14.2	23,625	0.06%
2022/08/19	4	27.95	1.4	28.04	28.05	2.6	23,772	0.01%
2022/08/18	3.2	28.01	0	0.00	28.05	3.2	24,571	0.01%
2022/08/17	1	28.15	0	0.00	28.25	1	24,592	0.00%
2022/08/16	3.1	28.20	0	0.00	28.30	3.1	24,579	0.01%
2022/08/15	8.2	28.40	8.5	28.43	28.35	-0.3	24,915	0.00%
2022/08/12	17.1	28.36	3	28.40	28.45	14.1	25,136	0.06%
2022/08/11	15	28.49	2	28.40	28.50	13	25,489	0.05%
2022/08/10	14.3	28.21	2	28.25	28.15	12.3	25,919	0.05%
2022/08/09	8.1	28.00	1	27.90	28.10	7.1	26,201	0.03%
2022/08/08	6.7	27.48	1	27.50	27.60	5.7	26,293	0.02%
2022/08/05	1	27.40	1	27.55	27.55	0	26,864	0.00%
2022/08/04	4	27.16	4	27.20	27.30	0	27,340	0.00%
2022/08/03	9.1	27.04	2	27.05	27.20	7.1	27,583	0.03%
2022/08/02	70.3	27.27	2	27.20	27.35	68.3	28,013	0.24%
2022/08/01	9.6	27.34	0	0.00	27.20	9.6	28,162	0.03%
2022/07/29	31.5	27.38	1	27.50	27.50	30.5	28,435	0.11%
2022/07/28	11.2	27.44	3	27.55	27.65	8.2	28,289	0.03%
2022/07/27	23	29.11	10	29.25	29.35	13	28,025	0.05%
2022/07/26	8	29.20	6	29.18	29.20	2	27,904	0.01%
2022/07/25	14.1	29.12	27.7	29.31	29.15	-13.7	27,790	-0.05%
2022/07/22	6	28.78	35	28.84	29.05	-29	27,909	-0.10%
2022/07/21	0	0.00	6	28.40	28.45	-6	27,922	-0.02%
2022/07/20	21	27.93	35	28.13	27.85	-14	27,933	-0.05%
2022/07/19	1	27.85	9	27.75	27.85	-8	27,927	-0.03%
2022/07/18	0.1	27.95	36	27.72	28.00	-35.9	28,027	-0.13%
2022/07/15	21	27.07	0	0.00	27.20	21	27,870	0.08%
2022/07/14	4.1	27.28	11	27.40	27.40	-6.9	27,967	-0.02%
2022/07/13	6.8	26.99	19	27.22	27.10	-12.2	27,947	-0.04%
2022/07/12	22.5	26.55	6	26.69	26.50	16.5	28,125	0.06%
2022/07/11	31.6	27.22	9	27.18	27.05	22.6	27,990	0.08%
2022/07/08	10.3	28.43	1	28.55	28.30	9.3	28,352	0.03%
2022/07/07	6.2	28.29	18.3	28.42	28.60	-12.1	28,510	-0.04%
2022/07/06	9.3	28.69	0	0.00	28.60	9.3	28,719	0.03%
2022/07/05	0	0.00	14	29.03	29.05	-14	29,133	-0.05%
2022/07/04	37.2	28.96	20	29.14	28.95	17.2	29,590	0.06%
2022/07/01	14	29.02	62	29.17	29.10	-48	30,456	-0.16%
2022/06/30	11	29.09	0	0.00	29.00	11	30,507	0.04%
2022/06/29	11.3	29.41	0	0.00	29.40	11.3	30,565	0.04%
2022/06/28	0	29.65	0	0.00	29.70	0	30,665	0.00%
2022/06/27	0	0.00	4	29.88	29.70	-4	30,904	-0.01%
2022/06/24	1	29.55	13.5	29.69	29.65	-12.5	31,025	-0.04%
2022/06/23	1	29.20	6	29.31	29.40	-5	31,097	-0.02%
2022/06/22	30.2	29.04	6	29.02	28.95	24.2	30,976	0.08%
2022/06/21	12	29.49	0	0.00	29.50	12	30,840	0.04%
2022/06/20	3	29.20	16.1	29.25	29.00	-13.1	30,838	-0.04%
2022/06/17	10	29.02	5	29.10	29.10	5	30,830	0.02%
2022/06/16	5	29.80	3	29.72	29.50	2	30,482	0.01%
2022/06/15	1	29.15	0.2	29.22	29.15	0.8	30,603	0.00%
2022/06/14	2	29.05	0	0.00	29.45	2	30,745	0.01%
2022/06/13	5	28.87	0	0.00	28.90	5	30,810	0.02%
2022/06/10	1	29.15	0	0.00	29.15	1	30,665	0.00%
2022/06/09	15.7	29.20	0	0.00	29.15	15.7	30,719	0.05%
2022/06/08	2.9	29.45	0	0.00	29.50	2.9	30,664	0.01%
2022/06/07	15.1	29.40	2	29.45	29.35	13.1	30,891	0.04%
2022/06/06	0.9	29.50	1	29.55	29.60	-0.1	31,008	0.00%
2022/06/02	4	29.50	0.2	29.65	29.55	3.8	31,306	0.01%
2022/06/01	12	29.95	0	0.00	29.80	12	31,558	0.04%
2022/05/31	1	29.85	3	30.60	30.60	-2	31,353	-0.01%
2022/05/30	11	29.75	6.3	29.89	30.05	4.7	30,566	0.02%
2022/05/27	1	28.80	3	29.37	29.40	-2	30,477	-0.01%
2022/05/26	30.7	28.85	4	28.80	28.80	26.7	30,519	0.09%
2022/05/25	6.5	29.47	7	29.59	29.55	-0.5	30,243	0.00%
2022/05/24	3.9	29.51	0.2	29.50	29.45	3.6	30,635	0.01%
2022/05/23	0	0.00	1	29.45	29.45	-1	30,589	0.00%
2022/05/20	3	28.95	103	28.85	28.90	-100	30,556	-0.33%	大賣/
2022/05/19	110.5	28.80	0.1	28.90	28.75	110.4	30,358	0.36%	大買/鉅額交易
2022/05/18	12.1	28.86	8.5	29.01	29.60	3.6	29,968	0.01%
2022/05/17	14.1	28.71	2	29.08	28.60	12.1	29,719	0.04%
2022/05/16	6	29.04	26	29.01	29.10	-20	29,628	-0.07%
2022/05/13	10	29.26	2	29.45	29.45	8	29,513	0.03%
2022/05/12	37.1	29.83	31	29.83	29.50	6.1	29,045	0.02%
2022/05/11	3	30.45	5	30.50	30.65	-2	28,676	-0.01%
2022/05/10	7.5	29.71	3.6	29.76	30.35	3.9	28,560	0.01%
2022/05/09	9.7	30.84	8	30.95	30.70	1.7	28,178	0.01%
2022/05/06	5.6	31.58	874.1	31.65	31.80	-868.5	28,159	-3.08%	大賣/鉅額交易
2022/05/05	8.5	32.26	46	32.17	32.10	-37.5	28,325	-0.13%
2022/05/04	5.2	32.50	2	32.40	32.40	3.2	28,119	0.01%
2022/05/03	23.3	32.88	56	32.71	32.70	-32.7	28,203	-0.12%
2022/04/29	3	33.45	8	33.69	33.85	-5	27,989	-0.02%
2022/04/28	2	33.10	7	33.32	33.30	-5	27,975	-0.02%
2022/04/27	4.1	33.10	9.1	32.99	33.20	-5	27,580	-0.02%
2022/04/26	6.1	33.39	3	32.78	33.45	3.1	27,301	0.01%
2022/04/25	5.4	32.40	2	32.35	32.45	3.4	26,959	0.01%
2022/04/22	4	32.30	3	32.45	33.00	1	26,784	0.00%
2022/04/21	1	32.05	0	0.00	32.20	1	26,673	0.00%
2022/04/20	11.1	31.97	8.1	32.08	32.50	3	26,892	0.01%
2022/04/19	1.1	32.07	0	0.00	32.15	1.1	26,908	0.00%
2022/04/18	10.4	32.05	27.4	32.18	32.20	-17.1	26,963	-0.06%
2022/04/15	11.3	33.43	10.3	33.40	33.30	1	26,415	0.00%
2022/04/14	45.5	33.88	50	33.73	33.35	-4.5	26,342	-0.02%
2022/04/13	0	35.13	6.6	35.33	35.25	-6.6	25,645	-0.03%
2022/04/12	0	35.00	0	0.00	35.15	0	25,441	0.00%
2022/04/11	26.2	35.10	3	35.18	35.35	23.2	25,024	0.09%
2022/04/08	2.1	34.36	2.2	34.58	34.85	0	24,284	0.00%
2022/04/07	17.4	34.42	23.2	34.17	33.75	-5.8	23,842	-0.02%
2022/04/06	14	33.62	5	33.41	34.05	9	22,977	0.04%
2022/04/01	5.2	32.95	3.3	33.02	33.00	1.9	22,610	0.01%
2022/03/31	2.4	33.12	11.1	33.06	33.05	-8.8	22,363	-0.04%
2022/03/30	5	32.86	0.3	32.90	32.85	4.7	22,078	0.02%
2022/03/29	2	32.37	9.1	32.30	32.30	-7	21,769	-0.03%
2022/03/28	1	31.90	3	31.75	32.10	-2	21,517	-0.01%
2022/03/25	1	31.75	5	31.80	31.80	-4	21,349	-0.02%
2022/03/24	6	31.65	1.4	31.66	31.80	4.6	21,255	0.02%
2022/03/23	2.2	31.55	0.3	31.55	31.70	1.9	21,237	0.01%
2022/03/22	0.1	31.26	3.8	31.31	31.40	-3.7	20,979	-0.02%
2022/03/21	1	31.10	0.9	31.15	31.15	0.1	20,700	0.00%
2022/03/18	0	0.00	2.1	31.14	31.05	-2.1	20,610	-0.01%
2022/03/17	0.6	31.12	2	31.15	30.90	-1.4	20,246	-0.01%
2022/03/16	0.9	30.47	14	30.39	30.50	-13.1	19,838	-0.07%
2022/03/15	1	30.00	3	30.08	30.10	-2	19,599	-0.01%
2022/03/14	0.3	30.02	3.1	30.00	30.05	-2.8	19,488	-0.01%
2022/03/11	0.1	29.85	0	0.00	29.95	0.1	19,522	0.00%
2022/03/10	20	29.62	6	29.75	29.90	14	19,461	0.07%
2022/03/09	3.1	28.97	2.1	28.98	28.80	1	19,237	0.01%
2022/03/08	12.6	28.45	8.7	28.95	28.95	3.8	19,069	0.02%
2022/03/07	11.3	29.09	1.4	29.13	29.20	9.9	18,755	0.05%
2022/03/04	1.1	29.60	0	0.00	29.70	1.1	18,877	0.01%
2022/03/03	0.4	29.90	0.9	29.98	29.95	-0.5	18,961	0.00%
2022/03/02	0.3	29.88	4	29.83	29.90	-3.7	19,008	-0.02%
2022/03/01	4	29.71	17	29.64	29.80	-13	18,859	-0.07%
2022/02/25	20.5	29.23	0	0.00	29.45	20.5	19,000	0.11%
2022/02/24	24.7	29.42	13	29.41	29.60	11.7	18,467	0.06%
2022/02/23	0.1	30.05	0	0.00	30.00	0.1	18,052	0.00%
2022/02/22	28.8	29.89	3	30.00	30.00	25.8	18,132	0.14%
2022/02/21	5	30.14	1	30.10	30.20	4	17,846	0.02%
2022/02/18	1	30.45	0.3	30.45	30.35	0.7	17,825	0.00%
2022/02/17	4	30.51	5	30.74	30.50	-1	17,913	-0.01%
2022/02/16	1.7	30.58	6	30.69	30.65	-4.3	17,857	-0.02%
2022/02/15	5.1	30.30	5.1	30.34	30.25	0	17,736	0.00%
2022/02/14	11.2	30.22	3	30.23	30.35	8.2	18,057	0.05%
2022/02/11	0.1	30.20	73	30.35	30.40	-72.9	18,304	-0.40%
2022/02/10	3.2	30.20	21.2	30.35	30.30	-18	18,248	-0.10%
2022/02/09	1.3	30.20	26	30.25	30.35	-24.8	18,159	-0.14%
2022/02/08	5	30.03	35.6	30.17	30.10	-30.6	17,802	-0.17%
2022/02/07	0.2	29.70	4.1	29.59	29.95	-4	17,460	-0.02%
2022/01/26	4.2	28.99	0	0.00	29.00	4.2	16,923	0.02%
2022/01/25	5.2	28.55	1.1	28.68	28.85	4.1	16,852	0.02%
2022/01/24	6.2	28.47	7.4	28.46	28.85	-1.3	16,611	-0.01%
2022/01/21	4	28.74	1	28.80	28.85	3	16,652	0.02%
2022/01/20	3.3	28.86	4	28.96	28.95	-0.7	16,580	0.00%
2022/01/19	13.4	29.01	0.9	29.08	29.00	12.5	16,539	0.08%
2022/01/18	2.2	29.29	33	29.02	29.20	-30.8	16,580	-0.19%
2022/01/17	3.3	29.22	2	29.18	29.20	1.2	16,515	0.01%
2022/01/14	3.6	29.54	3.2	29.47	29.50	0.4	16,375	0.00%
2022/01/13	2.8	29.66	20.8	29.58	29.90	-18	16,353	-0.11%
2022/01/12	5.3	29.27	1	29.20	29.40	4.3	16,038	0.03%
2022/01/11	5.5	29.00	7.8	29.09	29.30	-2.3	15,830	-0.01%
2022/01/10	3.1	28.85	6	28.90	28.95	-2.9	15,589	-0.02%
2022/01/07	3	28.95	11	28.95	28.95	-8	15,599	-0.05%
2022/01/06	1.8	28.47	11	28.49	28.55	-9.2	15,267	-0.06%
2022/01/05	1.2	28.14	0.5	28.20	28.20	0.7	14,964	0.00%
2022/01/04	0	0.00	2	28.00	28.10	-2	15,078	-0.01%
2022/01/03	0.1	28.05	1	28.10	28.00	-0.9	15,109	-0.01%
2021/12/30	0	28.00	0.5	28.05	28.05	-0.5	15,184	0.00%
2021/12/29	3	28.02	29.8	28.01	28.05	-26.8	15,235	-0.18%
2021/12/28	2.3	27.93	7	28.00	28.00	-4.7	15,216	-0.03%
2021/12/27	3	27.90	0.3	27.95	27.95	2.7	15,232	0.02%
2021/12/24	0.2	27.90	0	0.00	27.95	0.2	15,526	0.00%
2021/12/23	0	27.90	0.2	27.95	27.90	-0.2	15,713	0.00%
2021/12/22	0	27.90	1	27.95	27.90	-1	15,935	-0.01%
2021/12/21	1.3	27.81	3	27.80	27.95	-1.7	15,970	-0.01%
2021/12/20	11	27.77	0	0.00	27.80	11	16,105	0.07%
2021/12/17	2.1	27.80	4	27.90	28.00	-1.9	16,162	-0.01%
2021/12/16	0	0.00	1	27.75	27.85	-1	16,103	-0.01%
2021/12/15	2	27.68	0	0.00	27.70	2	16,649	0.01%
2021/12/14	2.1	27.70	0.1	27.80	27.75	2	17,018	0.01%
2021/12/13	2	27.90	21	27.90	27.85	-19	17,039	-0.11%
2021/12/10	1	27.90	1.1	27.96	27.95	-0.1	16,974	0.00%
2021/12/09	1.6	27.92	4	27.98	28.00	-2.4	17,054	-0.01%
2021/12/08	0.1	27.95	2.1	28.00	28.00	-2	17,096	-0.01%
2021/12/07	24	27.92	7	27.99	28.00	17	17,150	0.10%
2021/12/06	1	27.80	26.3	27.91	27.90	-25.3	17,161	-0.15%
2021/12/03	1	27.70	14	27.84	27.85	-13	17,375	-0.08%
2021/12/02	0	27.65	3.5	27.54	27.70	-3.5	17,391	-0.02%
2021/12/01	2	27.35	4	27.24	27.55	-2	17,536	-0.01%
2021/11/30	5	27.02	0	0.00	26.95	5	17,713	0.03%
2021/11/29	8	27.23	0	0.00	27.20	8	17,555	0.05%
2021/11/26	13	27.52	16	27.56	27.60	-3	18,159	-0.02%
2021/11/25	2	27.75	7	27.75	27.90	-5	19,582	-0.03%
2021/11/24	2	27.93	23	27.97	28.00	-21	20,638	-0.10%
2021/11/22	3.5	27.36	2.4	27.36	27.50	1.1	21,440	0.01%
2021/11/19	9.2	27.73	23.2	27.71	27.65	-14	21,606	-0.06%
2021/11/18	2	27.88	28.3	27.94	27.95	-26.3	22,181	-0.12%
2021/11/17	7.1	27.89	2.1	27.90	27.95	5	22,368	0.02%
2021/11/16	0.1	27.85	1.2	27.85	27.90	-1.1	22,525	-0.01%
2021/11/15	0.5	27.75	51.5	27.83	27.95	-51	22,819	-0.22%
2021/11/12	2.2	27.74	35.2	27.63	27.60	-33	22,868	-0.14%
2021/11/11	3	27.70	6.7	27.69	27.75	-3.7	23,019	-0.02%
2021/11/10	0	0.00	12	27.34	27.35	-12	22,766	-0.05%
2021/11/09	2.3	26.90	6	26.90	27.00	-3.7	22,490	-0.02%
2021/11/08	9	26.81	37	26.85	26.90	-28	22,524	-0.12%
2021/11/04	1.1	26.75	43.1	26.70	26.70	-42	22,650	-0.19%
2021/11/03	0.4	26.70	6	26.68	26.70	-5.6	22,821	-0.02%
2021/11/02	0	0.00	5	26.67	26.70	-5	22,957	-0.02%
2021/11/01	2	26.65	2	26.65	26.65	0	23,062	0.00%
2021/10/29	1.3	26.46	6	26.48	26.55	-4.7	23,108	-0.02%
2021/10/28	6.2	26.67	0	0.00	26.60	6.2	22,959	0.03%
2021/10/27	1	26.65	13.4	26.69	26.75	-12.4	23,112	-0.05%
2021/10/26	0.5	26.55	5	26.55	26.65	-4.5	23,197	-0.02%
2021/10/25	9.1	26.35	0.1	26.40	26.35	9	23,185	0.04%
2021/10/22	6.2	26.46	7	26.41	26.45	-0.8	23,368	0.00%
2021/10/21	16.5	26.40	28.1	26.42	26.50	-11.6	23,477	-0.05%
2021/10/20	18.5	26.27	3	26.27	26.30	15.5	23,426	0.07%
2021/10/19	1.3	26.21	3	26.23	26.25	-1.7	23,572	-0.01%
2021/10/18	101.4	26.20	0	0.00	26.20	101.4	23,748	0.43%	大買/鉅額交易
2021/10/15	4	26.15	0	0.00	26.20	4	23,849	0.02%
2021/10/14	0	0.00	0.3	26.15	26.10	-0.3	23,979	0.00%
2021/10/13	0.1	26.15	0	0.00	26.15	0.1	24,116	0.00%
2021/10/12	3.2	25.89	11.3	25.96	26.15	-8.1	24,346	-0.03%
2021/10/08	1.4	26.08	1	26.10	26.00	0.4	24,156	0.00%
2021/10/07	0.2	26.15	35	26.20	26.25	-34.8	24,320	-0.14%
2021/10/06	2.1	25.90	33	26.04	26.05	-30.9	24,491	-0.13%
2021/10/05	10.8	25.92	0	0.00	25.90	10.8	24,529	0.04%
2021/10/04	7	26.01	10	26.00	26.00	-3	24,580	-0.01%
2021/10/01	5.5	26.04	3.2	26.06	26.10	2.3	24,614	0.01%
2021/09/30	4.5	26.24	1.4	26.30	26.30	3.2	24,461	0.01%
2021/09/29	4.9	26.22	10	26.23	26.35	-5.1	24,349	-0.02%
2021/09/28	2.1	26.33	0	0.00	26.40	2.1	24,262	0.01%
2021/09/27	0.6	26.44	0	0.00	26.40	0.6	24,322	0.00%
2021/09/24	8.1	26.27	0	0.00	26.30	8.1	24,287	0.03%
2021/09/23	1	26.05	0	0.00	26.25	1	24,375	0.00%
2021/09/22	25.2	25.88	1	25.90	25.90	24.2	24,477	0.10%
2021/09/17	3.7	26.29	1	26.35	26.25	2.6	24,030	0.01%
2021/09/16	6	26.32	0	0.00	26.35	6	23,797	0.03%
2021/09/15	0.1	26.40	0.1	26.45	26.30	0	23,745	0.00%
2021/09/14	1.2	26.36	0	0.00	26.35	1.2	23,843	0.01%
2021/09/13	3	26.23	0	0.00	26.30	3	23,811	0.01%
2021/09/10	0.2	26.35	153	26.25	26.30	-152.8	23,932	-0.64%	大賣/鉅額交易
2021/09/09	33	26.25	0	0.00	26.25	33	24,207	0.14%
2021/09/08	1	26.20	0	0.00	26.25	1	24,179	0.00%
2021/09/07	2	26.15	6	26.21	26.25	-4	24,088	-0.02%
2021/09/06	1.3	26.25	2	26.20	26.25	-0.7	23,993	0.00%
2021/09/03	3.1	26.27	9	26.26	26.30	-5.9	23,818	-0.02%
2021/09/02	12.5	26.20	8	26.07	26.25	4.5	23,598	0.02%
2021/09/01	12.1	26.07	0	0.00	26.05	12.1	23,230	0.05%
2021/08/31	189	26.01	12	26.10	26.60	177	22,507	0.79%	大買/鉅額交易
2021/08/30	15.1	27.83	17.3	27.84	27.85	-2.2	20,942	-0.01%
2021/08/27	27	27.50	24	27.51	27.70	3	19,846	0.02%
2021/08/26	2	27.33	2	27.35	27.40	0	19,041	0.00%
2021/08/25	2	27.28	0	0.00	27.35	2	18,798	0.01%
2021/08/24	3	26.95	22.1	27.17	27.30	-19.1	18,566	-0.10%
2021/08/23	1	26.90	2	26.95	26.90	-1	17,996	-0.01%
2021/08/20	2	26.90	2	26.93	26.85	0	17,928	0.00%
2021/08/19	4	26.88	2	26.90	26.95	2	18,302	0.01%
2021/08/18	6	26.95	1	27.00	27.00	5	17,916	0.03%
2021/08/17	0.4	26.70	4.1	26.70	26.95	-3.7	17,749	-0.02%
2021/08/16	1.2	26.85	1	26.60	26.70	0.2	17,505	0.00%
2021/08/13	2	26.88	3	26.93	26.95	-1	17,345	-0.01%
2021/08/12	0	0.00	4	26.96	27.00	-4	17,308	-0.02%
2021/08/11	19	26.96	0	0.00	27.00	19	17,244	0.11%
2021/08/10	7	26.86	1	26.90	27.00	6	17,443	0.03%
2021/08/09	0	0.00	6.3	26.83	26.90	-6.3	18,082	-0.03%
2021/08/06	0.1	26.90	11.3	26.85	26.85	-11.2	18,103	-0.06%
2021/08/05	3	26.90	5.7	26.87	26.90	-2.7	18,629	-0.01%
2021/08/03	5	26.85	1	26.85	26.95	4	20,465	0.02%
2021/08/02	20	26.75	23	26.76	26.90	-3	20,712	-0.01%
2021/07/30	1	26.50	1.5	26.56	26.50	-0.5	20,574	0.00%
2021/07/29	6	26.50	2.1	26.54	26.60	3.9	20,545	0.02%
2021/07/28	4.1	26.30	1.6	26.40	26.50	2.6	20,655	0.01%
2021/07/27	4.1	26.50	2	26.50	26.50	2.1	21,197	0.01%
2021/07/26	6	26.53	1.1	26.60	26.50	4.9	21,430	0.02%
2021/07/23	0.1	26.55	3	26.57	26.60	-2.9	21,524	-0.01%
2021/07/22	2	26.35	11.4	26.39	26.45	-9.4	21,421	-0.04%
2021/07/21	1	26.35	0.1	26.35	26.35	0.9	21,320	0.00%
2021/07/20	3.2	26.37	0.4	26.40	26.40	2.8	21,381	0.01%
2021/07/19	2	26.35	3	26.35	26.40	-1	21,433	0.00%
2021/07/16	1	26.30	2	26.45	26.50	-1	21,724	0.00%
2021/07/15	1	26.35	3.7	26.36	26.35	-2.7	21,674	-0.01%
2021/07/14	0.5	26.25	20.2	26.28	26.30	-19.7	21,797	-0.09%
2021/07/13	9	26.24	5	26.25	26.25	4	21,942	0.02%
2021/07/12	0	26.25	2.1	26.25	26.25	-2.1	22,083	-0.01%
2021/07/09	8	26.03	1	26.10	26.20	7	22,478	0.03%
2021/07/08	0.2	26.15	97	26.13	26.20	-96.8	22,743	-0.43%
2021/07/07	2.1	26.12	1	26.10	26.15	1.1	22,891	0.00%
2021/07/06	1.5	26.14	0.1	26.15	26.15	1.4	23,074	0.01%
2021/07/05	0.6	26.05	0	0.00	26.05	0.6	23,161	0.00%
2021/07/02	1.5	26.00	10.1	26.05	26.00	-8.6	23,201	-0.04%
2021/07/01	11.1	26.06	2	26.15	26.00	9.1	23,204	0.04%
2021/06/30	0	0.00	2	26.23	26.30	-2	23,240	-0.01%
2021/06/29	2	26.10	4	26.18	26.15	-2	23,187	-0.01%
2021/06/28	5	26.25	1.2	26.24	26.25	3.8	23,308	0.02%
2021/06/25	51	26.15	6	26.08	26.15	45	23,499	0.19%
2021/06/24	3	25.83	12.1	25.93	25.95	-9.1	23,579	-0.04%
2021/06/23	1	25.85	9	25.80	25.90	-8	23,683	-0.03%
2021/06/22	4	25.46	10.3	25.50	25.40	-6.3	23,735	-0.03%
2021/06/21	4.2	25.42	1	25.40	25.45	3.2	23,739	0.01%
2021/06/18	5.1	25.52	10	25.60	25.50	-4.9	23,754	-0.02%
2021/06/17	2.1	25.55	1	25.55	25.65	1.1	23,584	0.00%
2021/06/16	8	25.63	6	25.70	25.60	2	23,962	0.01%
2021/06/15	8.1	25.71	0	0.00	25.75	8.1	23,927	0.03%
2021/06/11	8	25.79	0	25.80	25.80	8	24,103	0.03%
2021/06/10	1	25.75	0	0.00	25.85	1	24,358	0.00%
2021/06/09	7	25.71	5	25.85	25.70	2	24,614	0.01%
2021/06/08	1.1	25.76	7	25.75	25.95	-5.9	24,734	-0.02%
2021/06/07	7	25.81	6	25.90	25.90	1	25,064	0.00%
2021/06/04	0.2	25.95	1	25.90	25.95	-0.8	25,575	0.00%
2021/06/03	6.2	25.91	1	26.00	25.95	5.2	26,131	0.02%
2021/06/02	3	25.87	15	25.95	26.00	-12	26,310	-0.05%
2021/06/01	0	0.00	2	25.80	25.90	-2	26,357	-0.01%
2021/05/31	13.1	25.53	8	25.61	25.55	5.1	26,612	0.02%
2021/05/28	14.1	25.37	0	0.00	25.40	14.1	26,718	0.05%
2021/05/27	7.1	25.36	3.2	25.37	25.30	3.9	26,841	0.01%
2021/05/26	4	25.50	6.1	25.51	25.55	-2.1	27,010	-0.01%
2021/05/25	1.1	25.40	1	25.50	25.40	0.1	27,379	0.00%
2021/05/24	9.1	25.28	1	25.30	25.25	8.1	27,482	0.03%
2021/05/21	7	25.32	22.4	25.39	25.45	-15.4	27,796	-0.06%
2021/05/20	4	25.19	0	0.00	25.25	4	27,902	0.01%
2021/05/19	6.1	25.48	8.1	25.53	25.40	-2	27,954	-0.01%
2021/05/18	6	25.44	16.5	25.61	25.60	-10.5	28,091	-0.04%
2021/05/17	33.7	24.91	38	24.85	24.95	-4.4	28,481	-0.02%
2021/05/14	5.5	25.48	5.3	25.46	25.55	0.2	27,862	0.00%
2021/05/13	11.7	25.16	1.8	25.29	25.35	9.9	27,860	0.04%
2021/05/12	95.3	25.17	23.1	25.13	25.40	72.2	27,438	0.26%
2021/05/11	18	26.38	2.4	26.52	26.25	15.6	26,033	0.06%
2021/05/10	18	26.75	15.6	26.75	26.80	2.4	25,839	0.01%
2021/05/07	0.2	26.65	5	26.67	26.65	-4.8	26,540	-0.02%
2021/05/06	3	26.57	6.2	26.40	26.60	-3.2	26,979	-0.01%
2021/05/05	2.2	26.32	3.1	26.10	26.30	-0.9	27,096	0.00%
2021/05/04	72	26.34	8	26.01	26.25	64	27,266	0.23%
2021/05/03	60	26.66	12	26.78	26.60	48	26,904	0.18%
2021/04/29	8.8	26.81	2	26.83	26.95	6.7	27,035	0.02%
2021/04/28	2	26.90	1	26.90	26.95	1	27,148	0.00%
2021/04/27	2	26.88	20	26.94	27.00	-18	27,701	-0.06%
2021/04/26	1	26.95	13	26.83	27.00	-12	27,763	-0.04%
2021/04/23	4	26.65	10	26.67	26.80	-6	27,879	-0.02%
2021/04/22	13	26.89	14	26.93	26.85	-1	27,868	0.00%
2021/04/21	7.1	27.04	10	27.03	27.00	-2.9	27,647	-0.01%
2021/04/20	5.1	27.13	1.3	27.12	27.20	3.8	27,540	0.01%
2021/04/19	92	27.24	11	27.04	27.25	81	27,496	0.29%
2021/04/16	1	26.75	1	26.80	26.95	0	27,294	0.00%
2021/04/15	4	26.76	14	26.81	26.90	-10	27,286	-0.04%
2021/04/14	1	26.25	2.7	26.28	26.35	-1.7	26,924	-0.01%
2021/04/13	1	26.25	3.2	26.25	26.25	-2.2	26,728	-0.01%
2021/04/12	11	26.10	5.3	26.20	26.20	5.8	26,557	0.02%
2021/04/09	0	0.00	6	26.19	26.15	-6	26,466	-0.02%
2021/04/08	6	26.14	0	0.00	26.20	6	26,487	0.02%
2021/04/07	9.6	26.15	3.1	26.15	26.15	6.5	26,720	0.02%
2021/04/06	12	26.14	12.9	26.05	26.10	-0.9	26,731	0.00%
2021/04/01	2.5	26.06	6.2	26.10	26.10	-3.7	26,703	-0.01%
2021/03/31	13.2	26.09	0	0.00	26.10	13.2	26,666	0.05%
2021/03/30	5.1	26.11	3	26.10	26.20	2.1	26,416	0.01%
2021/03/29	13.1	26.21	9.7	26.19	26.20	3.4	26,210	0.01%
2021/03/26	2	26.10	13.8	26.10	26.20	-11.8	26,057	-0.05%
2021/03/25	9	26.04	0	0.00	26.05	9	25,970	0.03%
2021/03/24	6	25.91	4.5	25.98	26.00	1.5	25,933	0.01%
2021/03/23	3.6	25.99	2.2	26.00	25.90	1.4	26,008	0.01%
2021/03/22	6	25.88	7	25.97	25.95	-1	25,951	0.00%
2021/03/19	1.8	26.00	2	25.90	26.05	-0.2	26,046	0.00%
2021/03/18	0	0.00	12	26.15	26.10	-12	25,737	-0.05%
2021/03/17	21.3	26.03	17	26.11	26.00	4.3	25,731	0.02%
2021/03/16	4.2	26.16	26.2	26.17	26.20	-22	25,656	-0.09%
2021/03/15	9	25.97	42	26.02	26.10	-33	25,622	-0.13%
2021/03/12	2	25.88	2	25.93	25.95	0	25,843	0.00%
2021/03/11	12.7	26.03	9.2	25.95	25.90	3.4	25,925	0.01%
2021/03/10	6	25.96	18.3	25.97	26.00	-12.3	25,775	-0.05%
2021/03/09	3	25.50	30	25.56	25.70	-27	25,339	-0.11%
2021/03/08	5	25.21	5.5	25.35	25.15	-0.5	25,064	0.00%
2021/03/05	4	25.10	4.2	25.08	25.05	-0.2	25,058	0.00%
2021/03/04	23	25.07	0	0.00	25.10	23	25,593	0.09%
2021/03/03	3	25.30	6	25.25	25.25	-3	25,461	-0.01%
2021/03/02	1	25.45	3.2	25.42	25.15	-2.2	25,283	-0.01%
2021/02/26	11.1	25.29	2	25.25	25.25	9.1	25,295	0.04%
2021/02/25	0	0.00	28.2	25.53	25.75	-28.2	24,685	-0.11%
2021/02/24	6.4	25.43	20.2	25.42	25.35	-13.8	24,484	-0.06%
2021/02/23	1.1	24.96	11.1	25.16	25.25	-10	24,729	-0.04%
2021/02/22	5.2	24.90	1.1	24.91	24.85	4.1	24,809	0.02%
2021/02/19	2.2	24.77	4.9	24.78	24.90	-2.7	25,091	-0.01%
2021/02/18	0	0.00	10.1	24.92	24.90	-10.1	25,108	-0.04%
2021/02/17	3.4	24.57	27	24.56	24.70	-23.6	25,169	-0.09%
2021/02/05	1.2	24.02	0.2	24.15	24.10	1	24,668	0.00%
2021/02/04	11.1	23.88	7.1	24.08	24.00	4	24,738	0.02%
2021/02/03	18	24.05	1	24.00	23.95	17	25,528	0.07%
2021/02/02	5.1	23.99	15.3	24.17	24.10	-10.3	25,657	-0.04%
2021/02/01	18.3	23.82	11.1	23.81	23.90	7.2	25,792	0.03%
2021/01/29	64.2	23.81	7.6	23.84	23.60	56.6	25,749	0.22%
2021/01/28	41.1	24.01	1.1	24.05	24.00	40	24,919	0.16%
2021/01/27	6	24.26	8	24.38	24.20	-2	24,495	-0.01%
2021/01/26	24.1	24.11	3	24.13	24.10	21.1	24,330	0.09%
2021/01/25	13.4	24.23	10	24.16	24.25	3.4	24,011	0.01%
2021/01/22	24	24.33	14.1	24.31	24.30	9.9	24,061	0.04%
2021/01/21	43	24.59	3.1	24.54	24.50	39.9	23,998	0.17%
2021/01/20	64.7	24.67	3.1	24.75	24.55	61.6	23,734	0.26%
2021/01/19	7.5	24.88	0	0.00	24.90	7.5	23,204	0.03%
2021/01/18	26.4	24.90	4.3	24.88	24.90	22.1	23,246	0.10%
2021/01/15	9.7	25.06	3.4	25.12	25.00	6.2	23,093	0.03%
2021/01/14	3	25.22	24	25.28	25.20	-21	23,056	-0.09%
2021/01/13	26	25.35	4.5	25.37	25.30	21.5	23,141	0.09%
2021/01/12	4.3	25.22	16.4	25.34	25.30	-12.1	23,295	-0.05%
2021/01/11	4	25.43	16.2	25.43	25.50	-12.2	23,462	-0.05%
2021/01/08	7.9	25.19	22.5	25.33	25.50	-14.6	23,573	-0.06%
2021/01/07	15.3	25.21	0.5	25.20	25.20	14.8	23,465	0.06%
2021/01/06	10	25.15	5.1	25.20	25.20	4.9	23,392	0.02%
2021/01/05	1	25.25	6	25.22	25.30	-5	23,250	-0.02%
2021/01/04	11	25.43	2	25.38	25.35	9	23,389	0.04%
2020/12/31	5	25.52	10.9	25.55	25.55	-5.9	23,478	-0.03%
2020/12/30	7.1	25.40	42	25.27	25.70	-34.9	23,358	-0.15%
2020/12/29	9	24.95	19.1	24.99	25.00	-10.1	23,076	-0.04%
2020/12/28	5	24.95	1.1	24.90	24.95	3.9	23,218	0.02%
2020/12/25	5	24.95	2	25.00	25.00	3	23,198	0.01%
2020/12/24	11	25.00	11.8	25.01	24.95	-0.8	23,221	0.00%
2020/12/23	3	24.97	9	25.02	24.95	-6	23,360	-0.03%
2020/12/22	2	25.05	6	25.19	25.00	-4	23,614	-0.02%
2020/12/21	2.4	25.11	2.6	25.18	25.30	-0.2	24,413	0.00%
2020/12/18	0.1	25.35	5	25.30	25.15	-4.9	24,630	-0.02%
2020/12/16	5.2	25.11	1	25.20	25.25	4.2	25,276	0.02%
2020/12/15	26.8	24.90	1	24.90	24.85	25.8	25,416	0.10%
2020/12/14	9	25.05	0	0.00	25.00	9	25,176	0.04%
2020/12/11	12.1	25.21	0	0.00	25.10	12.1	25,001	0.05%
2020/12/10	204.8	25.05	1.6	25.12	25.00	203.3	24,867	0.82%	大買/鉅額交易
2020/12/09	7	25.01	20	25.00	25.10	-13	24,773	-0.05%
2020/12/08	20.3	24.94	20	24.97	25.05	0.3	24,550	0.00%
2020/12/07	15	25.25	0	0.00	25.15	15	24,111	0.06%
2020/12/04	3.2	25.30	10.5	25.38	25.40	-7.3	24,198	-0.03%
2020/12/03	2	25.25	21.6	25.16	25.25	-19.6	24,136	-0.08%
2020/12/02	5	25.14	0	0.00	25.30	5	24,269	0.02%
2020/12/01	4.2	25.20	0.3	25.30	25.30	3.9	24,275	0.02%
2020/11/30	16	25.21	2.2	25.40	25.15	13.8	24,224	0.06%
2020/11/27	3	25.40	13	25.42	25.45	-10	24,017	-0.04%
2020/11/26	6	25.48	0	0.00	25.55	6	24,056	0.02%
2020/11/25	29.1	25.51	0.2	25.70	25.40	28.9	24,236	0.12%
2020/11/24	1	25.70	8.3	25.62	25.75	-7.3	24,014	-0.03%
2020/11/23	26	25.53	12	25.55	25.60	14	23,973	0.06%
2020/11/20	28.2	25.35	18	25.60	25.35	10.2	23,919	0.04%
2020/11/19	25.2	25.53	0	0.00	25.65	25.2	23,463	0.11%
2020/11/18	18	25.86	16	25.94	25.85	2	23,071	0.01%
2020/11/17	1	25.95	9.2	25.98	26.10	-8.2	22,736	-0.04%
2020/11/16	2	26.03	24.1	26.05	26.15	-22.1	23,108	-0.10%
2020/11/13	5	26.00	4.1	26.00	26.10	0.9	23,188	0.00%
2020/11/12	4.1	26.11	3.8	26.09	26.15	0.3	23,264	0.00%
2020/11/11	2	26.28	22	26.21	26.50	-20	23,204	-0.09%
2020/11/10	3	25.68	50.1	25.55	25.80	-47.1	22,260	-0.21%
2020/11/09	2.8	25.44	17	25.36	25.45	-14.2	21,970	-0.06%
2020/11/06	3.1	25.12	3.7	25.14	25.30	-0.6	21,709	0.00%
2020/11/05	2	25.00	0	0.00	25.05	2	21,637	0.01%
2020/11/04	1	24.80	4	25.00	24.85	-3	21,638	-0.01%
2020/11/03	12	24.75	1	24.75	24.90	11	21,556	0.05%
2020/11/02	4.1	24.31	10	24.43	24.60	-6	21,661	-0.03%
2020/10/30	23.1	24.23	0.1	24.45	24.30	23	21,827	0.11%
2020/10/29	12.2	24.43	2	24.49	24.35	10.2	21,638	0.05%
2020/10/28	12.4	24.65	2	24.65	24.70	10.4	21,705	0.05%
2020/10/27	5.2	24.75	0	0.00	24.75	5.2	21,812	0.02%
2020/10/26	18.3	24.84	2.4	24.97	24.95	15.9	22,009	0.07%
2020/10/23	208	24.80	0.4	24.85	24.75	207.6	22,506	0.92%	大買/鉅額交易
2020/10/22	6	24.60	10	24.60	24.80	-4	25,008	-0.02%
2020/10/21	4	24.56	17	24.58	24.50	-13	26,046	-0.05%
2020/10/20	1	24.55	39.6	24.55	24.70	-38.6	26,460	-0.15%
2020/10/19	15	24.83	6	24.90	24.75	9	26,540	0.03%
2020/10/16	8	24.92	0	0.00	24.90	8	26,756	0.03%
2020/10/15	11.6	24.99	8	25.00	25.05	3.6	26,830	0.01%
2020/10/14	9	25.12	0	0.00	25.15	9	26,846	0.03%
2020/10/13	2	25.10	2.1	25.11	25.15	-0.1	27,029	0.00%
2020/10/12	4.2	25.16	4	25.18	25.35	0.2	27,217	0.00%
2020/10/08	8	25.34	12.2	25.33	25.35	-4.2	27,219	-0.02%
2020/10/07	4	25.63	0	0.00	25.60	4	27,207	0.01%
2020/10/06	3	25.68	2	25.73	25.75	1	27,617	0.00%
2020/10/05	3	25.45	0	0.00	25.45	3	27,813	0.01%
2020/09/30	3	25.73	0	0.00	25.60	3	27,790	0.01%
2020/09/29	203	25.75	1	26.00	25.80	202	27,958	0.72%	大買/鉅額交易
2020/09/28	6	25.82	14.7	25.85	25.90	-8.7	28,192	-0.03%
2020/09/25	14	25.35	3.2	25.12	25.30	10.8	28,384	0.04%
2020/09/24	37	24.99	56	25.00	24.90	-19	28,287	-0.07%
2020/09/23	10.2	25.53	12	25.50	25.55	-1.8	27,546	-0.01%
2020/09/22	17	25.67	11	25.65	25.60	6	27,331	0.02%
2020/09/21	25	26.15	2	26.10	26.05	23	27,043	0.09%
2020/09/18	8.5	26.47	1	26.55	26.40	7.5	26,918	0.03%
2020/09/17	6	26.53	2	26.50	26.60	4	26,755	0.01%
2020/09/16	9	26.59	0	0.00	26.70	9	26,831	0.03%
2020/09/15	10	26.55	5	26.56	26.60	5	26,935	0.02%
2020/09/14	2	26.60	2	26.55	26.60	0	27,256	0.00%
2020/09/11	5	26.60	1	26.60	26.70	4	27,304	0.01%
2020/09/10	23	26.62	1.1	26.66	26.70	21.9	27,557	0.08%
2020/09/09	8	26.36	13	26.30	26.60	-5	27,873	-0.02%
2020/09/08	4	26.56	17.5	26.57	26.60	-13.5	27,947	-0.05%
2020/09/07	30	26.63	1	26.75	26.70	29	28,718	0.10%
2020/09/04	20	26.70	3	26.70	26.65	17	29,062	0.06%
2020/09/03	10	26.80	4.2	26.88	26.85	5.8	29,103	0.02%
2020/09/02	19	26.87	25	26.86	26.90	-6	29,261	-0.02%
2020/09/01	10	27.04	0.4	27.25	27.20	9.6	29,059	0.03%
2020/08/31	2.3	27.18	1	27.10	27.20	1.3	29,157	0.00%
2020/08/28	3	27.20	8.6	27.16	27.20	-5.6	29,474	-0.02%
2020/08/27	14.1	27.25	0	0.00	27.20	14.1	29,939	0.05%
2020/08/26	5.9	27.31	8.5	27.30	27.35	-2.6	30,396	-0.01%
2020/08/25	0	0.00	2	27.10	27.25	-2	30,506	-0.01%
2020/08/24	5	27.15	9	27.17	27.05	-4	31,756	-0.01%
2020/08/21	1	27.10	6	27.25	27.40	-5	32,195	-0.02%
2020/08/20	31	27.13	474	27.12	27.05	-443	32,276	-1.37%	大賣/鉅額交易
2020/08/19	10	27.90	12	27.75	27.55	-2	32,031	-0.01%
2020/08/18	10	27.10	1	27.30	27.50	9	31,835	0.03%
2020/08/17	2	27.05	4.5	27.11	27.10	-2.5	32,140	-0.01%
2020/08/14	11	26.85	3	26.95	26.95	8	32,209	0.02%
2020/08/13	58.2	26.95	2	26.95	27.00	56.2	32,374	0.17%
2020/08/12	2	26.83	9	26.86	26.85	-7	32,598	-0.02%
2020/08/11	2	26.88	2	26.95	26.85	0	32,816	0.00%
2020/08/10	12	26.88	7	26.89	26.85	5	32,858	0.02%
2020/08/07	222	26.90	23	26.95	26.90	199	32,913	0.60%	大買/鉅額交易
2020/08/06	16	26.94	3	26.88	27.00	13	33,007	0.04%
2020/08/05	24	26.97	39	26.91	26.90	-15	33,092	-0.05%
2020/08/04	8	26.97	1	27.00	27.10	7	33,189	0.02%
2020/08/03	23	26.83	3.7	26.84	26.80	19.3	33,177	0.06%
2020/07/31	22	27.20	2	27.18	27.10	20	32,897	0.06%
2020/07/30	12.5	27.13	0	0.00	27.25	12.5	32,868	0.04%
2020/07/29	22	27.38	5.1	27.18	27.20	17	32,705	0.05%
2020/07/28	116	26.54	41	26.92	26.95	75	32,413	0.23%	大買/
2020/07/27	18	28.98	9	28.91	28.95	9	30,383	0.03%
2020/07/24	13	28.95	0	0.00	28.95	13	29,551	0.04%
2020/07/23	19	29.11	1	29.10	29.10	18	29,042	0.06%
2020/07/22	18	29.15	1	29.25	29.20	17	28,988	0.06%
2020/07/21	1	29.25	10	29.22	29.25	-9	28,612	-0.03%
2020/07/20	27	29.19	2	29.20	29.25	25	28,624	0.09%
2020/07/17	50	29.22	8	29.13	29.15	42	28,770	0.15%
2020/07/16	42	28.97	3	28.95	28.95	39	29,162	0.13%
2020/07/15	23	28.85	3	28.87	28.85	20	29,174	0.07%
2020/07/14	29	28.89	0.2	28.85	28.80	28.8	29,484	0.10%
2020/07/13	0	0.00	38	28.77	28.80	-38	29,705	-0.13%
2020/07/10	2	28.28	10	28.16	28.30	-8	29,897	-0.03%
2020/07/09	11	28.37	13	28.32	28.30	-2	30,300	-0.01%
2020/07/08	6	28.39	2	28.40	28.45	4	30,544	0.01%
2020/07/07	132	28.44	2	28.25	28.30	130	30,728	0.42%	大買/鉅額交易
2020/07/06	11	28.20	15	28.34	28.40	-4	31,080	-0.01%
2020/07/03	1	28.05	11	28.05	28.10	-10	31,273	-0.03%
2020/07/02	25	28.04	2	28.03	28.05	23	31,621	0.07%
2020/07/01	1	27.95	37	27.95	28.00	-36	32,269	-0.11%
2020/06/30	2	27.80	86	27.75	27.80	-84	32,596	-0.26%
2020/06/29	13	27.74	3	27.70	27.80	10	32,870	0.03%
2020/06/24	4	27.96	31	27.95	27.95	-27	33,276	-0.08%
2020/06/23	111	27.86	79	27.76	27.95	32	34,143	0.09%	大買/
2020/06/22	2	27.78	27	27.77	27.80	-25	34,936	-0.07%
2020/06/19	11	27.82	74	27.90	27.80	-63	36,670	-0.17%
2020/06/18	3	27.88	4.3	27.98	28.00	-1.3	37,548	0.00%
2020/06/17	9	27.92	37	27.98	28.05	-28	38,448	-0.07%
2020/06/16	0	0.00	16.3	27.93	28.05	-16.3	41,134	-0.04%
2020/06/15	10	27.58	5	27.60	27.50	5	44,287	0.01%
2020/06/12	11	27.63	10	27.68	27.65	1	46,443	0.00%
2020/06/11	6	28.17	14	28.24	28.00	-8	48,087	-0.02%
2020/06/10	1	28.20	15	28.25	28.35	-14	48,827	-0.03%
2020/06/09	4	28.01	5	28.12	28.20	-1	50,493	0.00%
2020/06/08	3	28.05	5	28.04	28.10	-2	52,153	0.00%
2020/06/05	7.6	28.01	6	28.03	28.00	1.6	52,394	0.00%
2020/06/04	5	27.93	5.5	27.98	28.10	-0.5	52,914	0.00%
2020/06/03	21	28.02	5	28.04	28.20	16	53,442	0.03%
2020/06/02	9	27.35	4	27.45	27.55	5	53,144	0.01%
2020/06/01	2	27.08	2	27.00	27.05	0	52,883	0.00%
2020/05/29	11	26.70	0	0.00	26.65	11	52,809	0.02%
2020/05/28	53	26.87	2	26.80	26.80	51	51,720	0.10%
2020/05/27	201	26.95	1	26.90	26.95	200	51,943	0.39%	大買/鉅額交易
2020/05/26	13	27.01	34	27.04	26.90	-21	52,311	-0.04%
2020/05/25	107	26.78	3	26.73	26.85	104	52,400	0.20%	大買/鉅額交易
2020/05/22	36	26.82	0.1	26.85	26.75	35.9	52,542	0.07%
2020/05/21	13	27.01	7	27.07	27.00	6	52,286	0.01%
2020/05/20	23.2	27.00	0	0.00	27.00	23.2	52,172	0.04%
2020/05/19	10	26.95	0	0.00	26.90	10	52,337	0.02%
2020/05/18	5	26.85	10	26.85	26.80	-5	52,591	-0.01%
2020/05/15	7	26.91	2	27.00	26.95	5	52,388	0.01%
2020/05/14	9.5	27.00	4	27.00	26.90	5.5	52,322	0.01%
2020/05/13	5	26.95	1	27.05	27.15	4	52,245	0.01%
2020/05/12	3	26.92	0	0.00	26.85	3	52,304	0.01%
2020/05/11	0	0.00	4.5	27.10	27.05	-4.5	52,086	-0.01%
2020/05/08	6	26.86	2	26.88	26.85	4	51,777	0.01%
2020/05/07	22	26.95	5	26.88	26.80	17	51,779	0.03%
2020/05/06	0	0.00	4	26.74	26.85	-4	51,838	-0.01%
2020/05/05	4	26.91	0	0.00	26.85	4	51,890	0.01%
2020/05/04	15	26.85	0	0.00	26.80	15	52,065	0.03%
2020/04/30	3	27.17	41.2	27.14	27.30	-38.2	51,954	-0.07%
2020/04/29	13	26.78	15	26.76	26.75	-2	51,951	0.00%
2020/04/28	2.1	26.35	1	26.45	26.40	1.1	52,197	0.00%
2020/04/27	3	26.02	18	26.15	26.20	-15	53,523	-0.03%
2020/04/24	10	25.70	5	25.67	25.70	5	53,499	0.01%
2020/04/23	8	25.54	2	25.80	25.50	6	53,577	0.01%
2020/04/22	17.3	25.29	4	25.16	25.35	13.3	53,322	0.02%
2020/04/21	17	25.69	0	0.00	25.60	17	53,060	0.03%
2020/04/20	5	26.07	3	26.10	26.20	2	52,741	0.00%
2020/04/17	12	26.58	11	26.75	26.30	1	52,728	0.00%
2020/04/16	6	26.40	5	26.18	26.40	1	52,423	0.00%
2020/04/15	23	26.57	18	26.54	26.65	5	52,003	0.01%
2020/04/14	10	25.86	7	26.01	26.05	3	51,453	0.01%
2020/04/13	19.1	25.61	4	25.66	25.50	15.1	50,789	0.03%
2020/04/10	10.1	25.80	13	25.80	25.85	-2.9	50,395	-0.01%
2020/04/09	52	25.43	32	25.47	25.50	20	50,027	0.04%
2020/04/08	21	24.77	59	24.87	25.00	-38	49,387	-0.08%
2020/04/07	10	24.45	22	24.54	24.60	-12	48,829	-0.02%
2020/04/06	28	24.02	19	24.22	24.25	9	48,303	0.02%
2020/04/01	6	24.23	12	24.23	24.25	-6	47,488	-0.01%
2020/03/31	20.1	24.35	8	24.45	24.25	12.1	47,045	0.03%
2020/03/30	16.1	23.70	11	23.70	24.10	5.1	46,440	0.01%
2020/03/27	122	24.80	59	24.43	24.20	63	45,793	0.14%	大買/
2020/03/26	27	23.93	29	24.07	24.10	-2	44,854	0.00%
2020/03/25	99.6	23.93	71	24.29	24.20	28.6	44,137	0.06%
2020/03/24	23	22.70	22	22.43	22.55	1	42,342	0.00%
2020/03/23	104.1	21.10	74.2	21.39	21.20	30	41,251	0.07%	大買/
2020/03/20	52	21.10	118	21.60	22.00	-66	40,385	-0.16%	大賣/
2020/03/19	106	20.15	73.2	20.30	20.00	32.8	37,521	0.09%	大買/
2020/03/18	66.1	22.67	47.1	22.91	22.20	19	34,172	0.06%
2020/03/17	111.4	23.87	36	23.62	23.55	75.4	31,722	0.24%	大買/
2020/03/16	70.7	25.71	24.9	25.74	25.20	45.8	29,142	0.16%
2020/03/13	78.6	25.44	270.2	25.58	26.50	-191.6	27,814	-0.69%	大賣/鉅額交易
2020/03/12	208	27.18	86.5	26.91	27.05	121.5	25,814	0.47%	大買/鉅額交易
2020/03/11	35.5	27.90	4	28.00	27.80	31.5	23,779	0.13%
2020/03/10	31	27.77	20	27.76	28.00	11	23,290	0.05%
2020/03/09	64.8	28.35	15	28.30	28.15	49.8	22,550	0.22%
2020/03/06	11	29.09	0	0.00	29.10	11	21,517	0.05%
2020/03/05	2	29.30	9	29.26	29.50	-7	21,338	-0.03%
2020/03/04	2	28.78	0	0.00	29.00	2	21,176	0.01%
2020/03/03	13	28.98	7	28.83	28.80	6	20,984	0.03%
2020/03/02	33	28.64	18	28.65	28.65	15	20,932	0.07%
2020/02/27	34	29.08	15.1	29.10	29.05	18.9	20,703	0.09%
2020/02/26	30.2	29.38	0	0.00	29.30	30.2	20,238	0.15%
2020/02/25	12	29.40	4	29.59	29.55	8	19,898	0.04%
2020/02/24	19.3	29.61	0	0.00	29.50	19.3	19,823	0.10%
2020/02/21	15	29.94	0.2	30.00	29.85	14.8	19,619	0.08%
2020/02/20	21	30.09	1	30.10	30.00	20	19,522	0.10%
2020/02/19	3	29.78	33.3	29.62	29.85	-30.3	19,144	-0.16%
2020/02/18	0	0.00	3	29.10	29.10	-3	18,671	-0.02%
2020/02/17	11.3	28.81	1.1	28.82	29.00	10.2	18,647	0.05%
2020/02/14	5	28.93	8	29.00	28.90	-3	18,642	-0.02%
2020/02/13	0	0.00	6	29.00	29.00	-6	18,620	-0.03%
2020/02/12	3	28.78	0	0.00	28.75	3	18,683	0.02%
2020/02/11	1	28.80	0	0.00	28.75	1	18,687	0.01%
2020/02/10	7	28.57	26.3	28.70	28.70	-19.3	18,861	-0.10%
2020/02/07	13.1	28.77	1	28.85	28.70	12.1	18,737	0.06%
2020/02/06	1.1	29.06	3	29.07	29.10	-1.9	18,665	-0.01%
2020/02/05	15	28.78	31	28.82	28.85	-16	18,499	-0.09%
2020/02/04	9	28.52	4	28.54	28.65	5	18,357	0.03%
2020/02/03	50	27.72	27	27.63	28.05	23	18,545	0.12%
2020/01/31	32.3	28.38	0	0.00	28.10	32.3	18,420	0.18%
2020/01/30	52	28.32	247	28.22	28.10	-195	17,785	-1.10%	大賣/鉅額交易
2020/01/20	9	29.25	0.1	29.35	29.30	8.9	16,237	0.05%
2020/01/17	8	28.79	1.1	28.87	29.00	6.9	15,991	0.04%
2020/01/16	4	28.73	10	28.75	28.85	-6	15,868	-0.04%
2020/01/15	10.2	28.57	121	28.69	28.60	-110.8	15,794	-0.70%	大賣/鉅額交易
2020/01/14	6	28.71	0	0.00	28.65	6	15,721	0.04%
2020/01/13	86	28.49	14.7	28.40	28.55	71.3	15,440	0.46%
2020/01/10	2	28.13	26.2	28.05	28.10	-24.2	15,239	-0.16%
2020/01/09	0	0.00	5.1	27.90	27.90	-5.1	15,069	-0.03%
2020/01/08	10	27.72	6.4	27.75	27.70	3.6	15,230	0.02%
2020/01/07	0	0.00	3	27.72	27.80	-3	15,216	-0.02%
2020/01/06	9	27.86	17	27.80	27.80	-8	15,294	-0.05%
2020/01/02	9	27.89	4	27.90	27.95	5	15,482	0.03%
2019/12/31	1	27.90	0	0.00	27.90	1	15,445	0.01%
2019/12/30	2.1	27.95	0	0.00	28.00	2.1	15,516	0.01%
2019/12/27	3	27.88	5.1	27.90	27.95	-2.1	15,529	-0.01%
2019/12/26	1	27.85	0	0.00	27.85	1	15,592	0.01%
2019/12/25	2	27.95	1	27.90	27.90	1	15,758	0.01%
2019/12/24	0	0.00	7	27.89	27.90	-7	15,911	-0.04%
2019/12/23	0	0.00	1	27.75	27.90	-1	15,950	-0.01%
2019/12/20	0	0.00	49	27.72	27.75	-49	15,979	-0.31%
2019/12/19	2	27.73	1	27.65	27.75	1	15,914	0.01%
2019/12/18	0	0.00	3	27.78	27.85	-3	15,907	-0.02%
2019/12/17	19	27.66	19.4	27.60	27.75	-0.4	16,078	0.00%
2019/12/16	22	27.66	0	0.00	27.60	22	16,049	0.14%
2019/12/12	2	27.40	10.1	27.42	27.40	-8.1	16,057	-0.05%
2019/12/11	1	27.30	6	27.25	27.30	-5	16,098	-0.03%
2019/12/10	1	27.20	0	0.00	27.30	1	16,264	0.01%
2019/12/09	7	27.16	0	0.00	27.25	7	16,537	0.04%
2019/12/06	1.2	27.17	0	0.00	27.15	1.2	17,030	0.01%
2019/12/05	5	27.20	0	0.00	27.15	5	17,289	0.03%
2019/12/04	5	27.12	82	27.20	27.25	-77	17,203	-0.45%
2019/12/03	0	0.00	78	27.22	27.35	-78	17,190	-0.45%
2019/12/02	1	27.15	12	27.03	27.25	-11	17,201	-0.06%
2019/11/29	7	27.06	0	0.00	27.05	7	17,281	0.04%
2019/11/28	5	27.20	0	0.00	27.15	5	17,242	0.03%
2019/11/27	5	27.17	0	0.00	27.30	5	17,356	0.03%
2019/11/26	0	0.00	2	27.35	27.20	-2	17,278	-0.01%
2019/11/25	6	27.20	192	27.15	27.15	-186	16,797	-1.11%	大賣/鉅額交易
2019/11/22	5	27.21	0	0.00	27.30	5	16,888	0.03%
2019/11/21	8.1	27.22	0	0.00	27.35	8.1	16,943	0.05%
2019/11/20	8	27.43	0	0.00	27.55	8	16,831	0.05%
2019/11/18	6	27.39	0	0.00	27.50	6	16,975	0.04%
2019/11/15	7	27.34	4	27.25	27.25	3	17,072	0.02%
2019/11/14	2	27.08	11	27.15	27.05	-9	17,235	-0.05%
2019/11/13	2	27.20	0	0.00	27.15	2	17,353	0.01%
2019/11/12	1	27.30	0	0.00	27.25	1	17,339	0.01%
2019/11/11	5	27.27	9	27.31	27.30	-4	17,327	-0.02%
2019/11/08	3	27.65	0	0.00	27.60	3	17,195	0.02%
2019/11/07	11	27.66	6	27.65	27.60	5	17,273	0.03%
2019/11/06	13	27.90	3	27.85	27.95	10	17,197	0.06%
2019/11/05	10	27.90	2.3	27.86	27.90	7.7	17,289	0.04%
2019/11/04	6	27.68	0	0.00	27.75	6	17,563	0.03%
2019/11/01	6.5	27.29	57.1	27.33	27.50	-50.6	17,925	-0.28%
2019/10/31	18	27.71	10	27.81	27.55	8	18,214	0.04%
2019/10/30	0	0.00	7	27.39	27.40	-7	18,214	-0.04%
2019/10/29	0	0.00	2	26.83	26.90	-2	18,010	-0.01%
2019/10/28	12	26.80	3	26.75	26.80	9	18,203	0.05%
2019/10/25	2	26.60	1	26.70	26.70	1	18,649	0.01%
2019/10/24	0	0.00	1	26.60	26.70	-1	19,125	-0.01%
2019/10/23	4	26.40	0	0.00	26.35	4	20,671	0.02%
2019/10/22	0	0.00	1	26.40	26.55	-1	21,359	0.00%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/17	2	26.38	0	0.00	26.35	2	22,112	0.01%
2019/10/16	1	26.45	3.1	26.50	26.40	-2.1	22,101	-0.01%
2019/10/15	6	26.23	2	26.30	26.40	4	22,027	0.02%
2019/10/14	3.3	26.29	15	26.25	26.30	-11.7	22,065	-0.05%
2019/10/09	5	26.19	2.4	26.31	26.25	2.6	22,129	0.01%
2019/10/08	4	26.34	0	0.00	26.30	4	22,168	0.02%
2019/10/07	0.4	26.35	2.2	26.21	26.25	-1.7	22,494	-0.01%
2019/10/04	15	26.20	0	0.00	26.15	15	22,638	0.07%
2019/10/03	4	26.20	0	0.00	26.20	4	22,613	0.02%
2019/10/02	10	26.38	0	0.00	26.40	10	22,580	0.04%
2019/10/01	2	26.40	5.4	26.45	26.50	-3.4	22,573	-0.02%
2019/09/27	24.9	26.30	1	26.30	26.25	23.9	22,506	0.11%
2019/09/26	5	26.47	0	0.00	26.40	5	22,495	0.02%
2019/09/25	4.1	26.59	0	0.00	26.55	4.1	22,583	0.02%
2019/09/24	0	0.00	14	26.58	26.75	-14	22,930	-0.06%
2019/09/23	4	26.71	6.1	26.75	26.60	-2.1	23,043	-0.01%
2019/09/20	1	26.45	15	26.74	26.80	-14	23,223	-0.06%
2019/09/19	4.5	26.46	5	26.44	26.60	-0.5	22,928	0.00%
2019/09/18	5	26.40	43.8	26.50	26.60	-38.8	22,929	-0.17%
2019/09/17	3	26.17	0	0.00	26.35	3	22,955	0.01%
2019/09/16	1	26.30	0	0.00	26.35	1	23,115	0.00%
2019/09/12	1	26.45	5	26.40	26.40	-4	23,217	-0.02%
2019/09/11	7	26.50	2.1	26.55	26.55	4.9	23,404	0.02%
2019/09/10	13	26.40	33	26.17	26.50	-20	23,314	-0.09%
2019/09/09	0	0.00	21	25.90	25.95	-21	23,108	-0.09%
2019/09/06	3.2	25.42	0	0.00	25.50	3.2	23,148	0.01%
2019/09/05	0.1	25.45	0	0.00	25.35	0.1	23,710	0.00%
2019/09/04	5	25.34	0	0.00	25.30	5	25,069	0.02%
2019/09/03	1	25.65	37	25.61	25.50	-36	26,001	-0.14%
2019/09/02	0	0.00	75.1	25.39	25.40	-75.1	26,062	-0.29%
2019/08/30	1	25.10	8	25.10	25.25	-7	26,219	-0.03%
2019/08/29	6	24.87	0	0.00	24.95	6	26,212	0.02%
2019/08/28	3	24.95	3	24.92	24.95	0	26,278	0.00%
2019/08/27	11.8	24.96	12.1	24.91	24.90	-0.3	26,610	0.00%
2019/08/23	4	24.80	1	24.95	24.95	3	27,028	0.01%
2019/08/22	1	25.00	1	24.95	24.85	0	27,080	0.00%
2019/08/21	2	25.03	0	0.00	25.00	2	27,472	0.01%
2019/08/20	7	25.40	6	25.40	25.25	1	27,503	0.00%
2019/08/19	1	25.05	0	0.00	25.40	1	27,585	0.00%
2019/08/16	14	25.06	0.3	25.20	25.10	13.7	27,509	0.05%
2019/08/15	4	24.89	8	24.90	24.95	-4	27,574	-0.01%
2019/08/14	13	25.25	10	25.10	25.05	3	28,148	0.01%
2019/08/13	6.2	25.00	0	0.00	24.95	6.2	28,151	0.02%
2019/08/12	7	25.24	3	25.25	25.15	4	28,133	0.01%
2019/08/08	12	25.09	0	0.00	25.25	12	28,093	0.04%
2019/08/07	8.2	24.99	0	0.00	24.95	8.2	28,051	0.03%
2019/08/06	14	24.60	1	24.65	25.00	13	28,144	0.05%
2019/08/05	15	25.01	0	0.00	25.00	15	27,843	0.05%
2019/08/02	38	25.18	15	25.25	25.25	23	27,540	0.08%
2019/08/01	12.2	25.67	0	0.00	25.60	12.2	27,284	0.04%
2019/07/31	8	25.87	10	25.65	26.00	-2	26,895	-0.01%
2019/07/30	14	25.71	0	0.00	25.65	14	26,736	0.05%
2019/07/29	11	25.83	2	25.83	25.85	9	26,960	0.03%
2019/07/26	17.3	26.16	0	0.00	26.15	17.3	26,721	0.06%
2019/07/25	114	26.50	83	26.74	26.30	31	26,367	0.12%	大買/
2019/07/24	20	28.12	19	28.24	28.10	1	24,865	0.00%
2019/07/23	4	28.01	10	28.01	28.10	-6	24,492	-0.02%
2019/07/22	90	27.85	4.1	27.88	27.95	85.9	24,260	0.35%
2019/07/19	1	27.35	116	27.40	27.50	-115	23,851	-0.48%	大賣/鉅額交易
2019/07/18	3	27.22	0	0.00	27.20	3	23,830	0.01%
2019/07/17	2	27.23	3	27.25	27.15	-1	23,844	0.00%
2019/07/16	7	27.34	0	0.00	27.35	7	23,729	0.03%
2019/07/12	7.2	27.30	7.1	27.30	27.35	0.1	23,437	0.00%
2019/07/11	8	27.01	10	27.10	27.20	-2	23,233	-0.01%
2019/07/10	10	26.40	0	0.00	26.50	10	22,762	0.04%
2019/07/09	1	26.30	0	0.00	26.20	1	22,823	0.00%
2019/07/08	2	26.35	0	0.00	26.35	2	23,065	0.01%
2019/07/05	1	26.50	0	0.00	26.45	1	23,175	0.00%
2019/07/04	1	26.30	3	26.40	26.40	-2	23,236	-0.01%
2019/07/03	3	25.88	9	25.86	26.10	-6	23,491	-0.03%
2019/07/02	2	25.85	4	25.80	25.90	-2	23,672	-0.01%
2019/07/01	16	25.88	12	26.00	26.00	4	23,789	0.02%
2019/06/28	24	26.09	0	0.00	26.00	24	23,488	0.10%
2019/06/26	0	0.00	2	26.40	26.30	-2	23,307	-0.01%
2019/06/25	3	26.42	7	26.49	26.45	-4	23,461	-0.02%
2019/06/24	1	26.30	0	0.00	26.50	1	23,674	0.00%
2019/06/21	7	26.26	2	26.25	26.25	5	23,732	0.02%
2019/06/20	19	26.42	2	26.55	26.30	17	23,667	0.07%
2019/06/19	2	26.10	5	26.21	26.35	-3	23,701	-0.01%
2019/06/18	0	0.00	5	25.90	25.95	-5	23,540	-0.02%
2019/06/17	1	25.80	1	26.30	25.90	0	23,709	0.00%
2019/06/14	0.5	25.95	25	25.95	25.90	-24.5	23,776	-0.10%
2019/06/13	13	25.54	0	0.00	25.55	13	24,075	0.05%
2019/06/12	52.9	25.64	43	25.63	25.80	9.9	23,782	0.04%
2019/06/11	71	26.60	5	26.40	26.55	66	22,365	0.30%
2019/06/10	4	27.29	0	0.00	27.30	4	21,359	0.02%
2019/06/06	10	27.35	0.1	27.40	27.40	9.9	21,216	0.05%
2019/06/05	15	27.41	10	27.30	27.25	5	21,017	0.02%
2019/06/04	31	27.20	0	0.00	27.40	31	20,989	0.15%
2019/06/03	23	27.07	89	27.00	27.20	-66	21,008	-0.31%
2019/05/31	5.1	27.26	2	27.53	27.40	3.1	20,625	0.02%
2019/05/30	7	26.85	22	27.02	27.20	-15	20,292	-0.07%
2019/05/29	0.1	26.60	5	26.60	26.60	-4.9	20,092	-0.02%
2019/05/28	25	26.55	9	26.65	26.65	16	20,048	0.08%
2019/05/27	10	26.25	28	26.39	26.35	-18	19,647	-0.09%
2019/05/24	2	26.00	2	26.00	26.10	0	19,623	0.00%
2019/05/23	8.2	25.90	0	0.00	25.95	8.2	19,414	0.04%
2019/05/22	26	26.01	7	26.11	26.05	19	19,294	0.10%
2019/05/21	32	26.21	16	26.07	26.20	16	19,193	0.08%
2019/05/20	0	0.00	5	25.35	25.50	-5	18,601	-0.03%
2019/05/17	5.6	25.18	5	25.30	25.15	0.6	18,585	0.00%
2019/05/16	5	25.14	0	0.00	25.10	5	18,606	0.03%
2019/05/15	2	25.20	39	25.25	25.15	-37	18,588	-0.20%
2019/05/14	7.2	25.06	0.2	25.10	25.00	7	18,916	0.04%
2019/05/13	13	25.09	10	25.05	25.20	3	18,807	0.02%
2019/05/10	28	25.06	1	25.05	25.00	27	18,849	0.14%
2019/05/09	7.4	25.05	16	25.10	25.00	-8.7	18,933	-0.05%
2019/05/08	10	25.02	0	0.00	25.10	10	18,851	0.05%
2019/05/07	30	25.18	0	0.00	25.15	30	18,793	0.16%
2019/05/06	32	24.96	20	24.75	25.00	12	18,814	0.06%
2019/05/03	42	25.33	2.3	25.26	25.30	39.7	18,468	0.22%
2019/05/02	12.2	25.54	4	25.55	25.50	8.2	18,253	0.04%
2019/04/30	5	25.35	2	25.38	25.35	3	18,221	0.02%
2019/04/29	24	25.33	31	25.43	25.40	-7	18,211	-0.04%
2019/04/26	13	24.53	6	24.60	24.75	7	17,998	0.04%
2019/04/25	2.7	24.26	0	0.00	24.25	2.7	17,956	0.01%
2019/04/24	8.3	24.34	0	0.00	24.25	8.3	17,982	0.05%
2019/04/23	8	24.19	10	24.30	24.25	-2	17,987	-0.01%
2019/04/22	7	24.15	7	24.20	24.20	0	17,908	0.00%
2019/04/19	0.9	24.10	0	0.00	24.10	0.9	18,069	0.00%
2019/04/18	20	23.93	0	0.00	24.00	20	18,171	0.11%
2019/04/17	10	23.95	1.2	23.96	23.95	8.8	18,505	0.05%
2019/04/16	2	23.95	7	23.95	23.90	-5	18,657	-0.03%
2019/04/15	4	23.70	0	0.00	24.00	4	18,807	0.02%
2019/04/12	16	23.76	0	0.00	23.85	16	18,693	0.09%
2019/04/11	13	23.85	0	0.00	23.90	13	18,397	0.07%
2019/04/10	5	23.95	2	23.95	24.00	3	18,284	0.02%
2019/04/09	9	23.88	4	23.98	24.00	5	18,336	0.03%
2019/04/08	4	24.00	0	0.00	23.95	4	18,029	0.02%
2019/04/03	21	23.85	27	24.00	24.00	-6	17,704	-0.03%
2019/04/02	3	23.90	0	0.00	24.00	3	17,400	0.02%
2019/04/01	0	0.00	5	23.80	23.85	-5	17,289	-0.03%
2019/03/28	1	23.40	0.1	23.60	23.60	0.9	16,965	0.01%
2019/03/27	5	23.54	6	23.55	23.45	-1	16,785	-0.01%
2019/03/26	1	23.50	2	23.45	23.55	-1	16,543	-0.01%
2019/03/25	10.1	23.47	0	0.00	23.45	10.1	16,759	0.06%
2019/03/22	1	23.50	9	23.49	23.60	-8	16,503	-0.05%
2019/03/21	0	0.00	2.1	23.25	23.35	-2.1	16,257	-0.01%
2019/03/20	23	23.32	3	23.20	23.30	20	16,136	0.12%
2019/03/19	3	23.20	0.1	23.30	23.30	2.9	15,773	0.02%
2019/03/18	2	23.05	22.1	23.08	23.10	-20.1	15,502	-0.13%
2019/03/15	6	22.48	5	22.45	22.50	1	14,950	0.01%
2019/03/13	1	22.30	1	22.40	22.40	0	15,168	0.00%
2019/03/12	1	22.20	6	22.28	22.40	-5	15,255	-0.03%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	11	22.06	13	22.07	22.10	-2	15,446	-0.01%
2019/03/07	18	22.27	2	22.30	22.20	16	15,604	0.10%
2019/03/06	0	0.00	7	22.15	22.20	-7	15,520	-0.05%
2019/03/05	0	0.00	3	22.15	22.15	-3	15,649	-0.02%
2019/03/04	7	21.96	0	0.00	22.15	7	15,772	0.04%
2019/02/27	3	21.95	0	0.00	22.10	3	15,696	0.02%
2019/02/26	13	22.02	48	22.04	22.00	-35	15,641	-0.22%
2019/02/22	4	21.75	43	21.80	21.85	-39	15,616	-0.25%
2019/02/21	16	21.75	0	0.00	21.80	16	15,713	0.10%
2019/02/20	2	21.75	3	21.75	21.80	-1	15,837	-0.01%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	1	21.75	3	21.70	21.70	-2	15,793	-0.01%
2019/02/15	11	21.50	0	0.00	21.55	11	15,757	0.07%
2019/02/14	4	21.80	11	21.90	21.80	-7	15,741	-0.04%
2019/02/13	10	21.80	30.8	21.89	21.90	-20.8	15,671	-0.13%
2019/02/12	0	0.00	6	21.55	21.60	-6	15,307	-0.04%
2019/01/30	1	21.30	0	0.00	21.35	1	15,373	0.01%
2019/01/29	1	21.15	0	0.00	21.25	1	15,262	0.01%
2019/01/28	1	21.20	21	21.15	21.30	-20	15,260	-0.13%
2019/01/25	1	21.20	5	21.20	21.20	-4	15,427	-0.03%
2019/01/24	5	21.03	0	0.00	21.15	5	15,386	0.03%
2019/01/23	4	21.13	0	0.00	21.15	4	15,689	0.03%
2019/01/21	1	21.25	20	21.30	21.40	-19	16,139	-0.12%
2019/01/18	18	21.05	0.1	21.20	21.20	18	16,342	0.11%
2019/01/17	0	0.00	45	21.00	20.95	-45	16,698	-0.27%
2019/01/15	6	21.10	1	21.00	21.10	5	17,393	0.03%
2019/01/14	7	20.95	0	0.00	21.00	7	17,507	0.04%
2019/01/11	32	20.95	3	21.00	21.00	29	17,687	0.16%
2019/01/09	30	20.70	5	20.52	20.70	25	17,810	0.14%
2019/01/08	58	20.32	0	0.00	20.30	58	17,839	0.33%
2019/01/07	20	20.30	1	20.30	20.30	19	18,123	0.10%
2019/01/04	2	20.20	0.1	20.25	20.20	1.9	18,456	0.01%
2019/01/03	3	20.17	0	0.00	20.10	3	19,529	0.02%
2019/01/02	21	20.10	1	20.25	20.10	20	19,757	0.10%
2018/12/28	29	20.11	0	0.00	20.10	29	19,901	0.15%
2018/12/27	3	20.20	0	0.00	20.25	3	19,989	0.02%
2018/12/26	3	20.03	0	0.00	20.00	3	20,202	0.01%
2018/12/25	4	20.01	0	0.00	20.05	4	20,285	0.02%
2018/12/24	1.7	20.16	0	0.00	20.20	1.7	20,467	0.01%
2018/12/22	1	20.00	2	20.10	20.05	-1	20,407	0.00%
2018/12/21	3	20.02	0	0.00	20.00	3	20,553	0.01%
2018/12/20	6.4	20.11	0	0.00	20.05	6.4	20,632	0.03%
2018/12/19	0	0.00	1	20.10	20.20	-1	20,630	0.00%
2018/12/18	31	20.12	0	0.00	20.05	31	20,689	0.15%
2018/12/17	2	20.40	0	0.00	20.40	2	20,559	0.01%
2018/12/14	6	20.52	0	0.00	20.50	6	20,668	0.03%
2018/12/12	7	20.40	0	0.00	20.45	7	20,676	0.03%
2018/12/11	9	20.20	0	0.00	20.20	9	20,699	0.04%
2018/12/10	6	20.27	0	0.00	20.20	6	20,823	0.03%
2018/12/07	1	20.40	0	0.00	20.35	1	20,881	0.00%
2018/12/06	52	20.53	0	0.00	20.45	52	20,842	0.25%
2018/12/05	12	20.65	0	0.00	20.65	12	20,622	0.06%
2018/12/03	2	20.90	0	0.00	21.00	2	21,048	0.01%
2018/11/30	6	20.79	0	0.00	20.80	6	21,058	0.03%
2018/11/29	4	20.74	0	0.00	20.65	4	20,923	0.02%
2018/11/28	8	20.69	0	0.00	20.75	8	20,813	0.04%
2018/11/27	8	20.69	0	0.00	20.70	8	20,751	0.04%
2018/11/26	4	20.78	0	0.00	20.75	4	20,769	0.02%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/21	1	20.80	0	0.00	20.95	1	20,971	0.00%
2018/11/20	3	21.07	0	0.00	21.00	3	20,952	0.01%
2018/11/19	9	21.28	2	21.40	21.15	7	20,867	0.03%
2018/11/16	0	0.00	3	21.30	21.30	-3	20,940	-0.01%
2018/11/15	0	0.00	4	21.25	21.25	-4	21,101	-0.02%
2018/11/14	1	21.05	2	21.15	21.25	-1	21,141	0.00%
2018/11/13	2	20.95	0	0.00	21.10	2	21,146	0.01%
2018/11/12	4.3	21.18	0	0.00	21.10	4.3	21,230	0.02%
2018/11/09	3	21.25	0	0.00	21.20	3	21,388	0.01%
2018/11/08	2	21.30	0	0.00	21.35	2	21,427	0.01%
2018/11/07	158	21.08	15	21.00	21.10	143	21,259	0.67%	大買/鉅額交易
2018/11/06	4	20.80	0	0.00	20.95	4	21,331	0.02%
2018/11/05	8	20.66	0	0.00	20.90	8	21,271	0.04%
2018/11/02	1	20.40	0	0.00	20.95	1	21,327	0.00%
2018/11/01	2.3	20.33	20.1	20.40	20.35	-17.7	21,475	-0.08%
2018/10/31	0	0.00	30	20.50	20.50	-30	21,654	-0.14%
2018/10/30	0	0.00	0.2	19.95	19.85	-0.2	21,381	0.00%
2018/10/29	5	19.72	0	0.00	19.60	5	21,457	0.02%
2018/10/26	4	20.00	0	0.00	19.85	4	21,237	0.02%
2018/10/25	54.5	19.91	5	20.05	19.95	49.5	20,989	0.24%
2018/10/24	10	20.33	3.1	20.17	20.40	6.9	20,864	0.03%
2018/10/23	4	20.61	17	20.50	20.55	-13	20,596	-0.06%
2018/10/22	21	20.96	0	0.00	20.90	21	20,634	0.10%
2018/10/19	2	21.05	12	21.10	21.20	-10	21,371	-0.05%
2018/10/18	1	21.40	2.9	21.32	21.30	-1.9	21,953	-0.01%
2018/10/17	2	21.25	0	0.00	21.30	2	22,288	0.01%
2018/10/16	11	21.35	8	21.20	21.25	3	22,707	0.01%
2018/10/15	7	21.36	0	0.00	21.50	7	22,810	0.03%
2018/10/12	19	21.51	0	0.00	21.75	19	22,725	0.08%
2018/10/11	41	21.55	20.6	21.89	21.60	20.4	22,514	0.09%
2018/10/09	0	0.00	8	22.28	22.35	-8	21,684	-0.04%
2018/10/08	5	22.00	0	0.00	22.05	5	21,599	0.02%
2018/10/05	7	22.02	1	22.10	22.05	6	21,648	0.03%
2018/10/04	7	22.16	0	0.00	22.20	7	21,719	0.03%
2018/10/03	4	22.40	0	0.00	22.30	4	21,664	0.02%
2018/10/02	3	22.43	0	0.00	22.45	3	21,800	0.01%
2018/09/28	2	22.45	0	0.00	22.55	2	21,924	0.01%
2018/09/27	4.1	22.48	0	0.00	22.50	4.1	21,937	0.02%
2018/09/26	2	22.65	3	22.63	22.55	-1	21,787	0.00%
2018/09/25	5	22.75	0	0.00	22.75	5	21,931	0.02%
2018/09/21	0	0.00	32	22.51	22.65	-32	21,926	-0.15%
2018/09/20	3.7	22.25	4	22.20	22.20	-0.3	21,815	0.00%
2018/09/19	2	22.30	0	0.00	22.30	2	21,922	0.01%
2018/09/18	0.9	22.40	0	22.40	22.40	0.9	21,967	0.00%
2018/09/17	0.4	22.35	0	0.00	22.30	0.4	22,111	0.00%
2018/09/14	1	22.45	1.1	22.45	22.35	-0.1	23,007	0.00%
2018/09/12	1.3	22.26	2	22.30	22.25	-0.7	23,916	0.00%
2018/09/11	4	22.21	2	22.30	22.30	2	24,111	0.01%
2018/09/10	1.7	22.24	0	0.00	22.30	1.7	24,379	0.01%
2018/09/07	0	0.00	43	22.29	22.30	-43	24,644	-0.17%
2018/09/06	3	22.08	0	0.00	22.00	3	24,498	0.01%
2018/09/05	6	22.33	0	0.00	22.25	6	24,306	0.02%
2018/09/03	2	22.45	7.6	22.43	22.45	-5.6	24,495	-0.02%
2018/08/31	0	0.00	4	22.43	22.60	-4	24,580	-0.02%
2018/08/30	4	22.39	0	0.00	22.45	4	24,596	0.02%
2018/08/29	0.1	22.55	128.1	22.54	22.60	-128	24,861	-0.51%	大賣/鉅額交易
2018/08/27	6.1	22.13	2.6	22.25	22.25	3.5	24,877	0.01%
2018/08/24	0	0.00	6	22.25	22.25	-6	25,024	-0.02%
2018/08/23	0	0.00	1	22.45	22.35	-1	26,130	0.00%
2018/08/22	3	22.22	4	22.28	22.25	-1	26,468	0.00%
2018/08/21	0	0.00	3	21.97	22.00	-3	26,256	-0.01%
2018/08/20	0.1	21.95	3	21.80	21.80	-2.9	26,210	-0.01%
2018/08/17	0	0.00	0.5	21.90	21.75	-0.5	26,200	0.00%
2018/08/16	1	21.50	0	0.00	21.80	1	26,087	0.00%
2018/08/15	2	21.60	0	0.00	21.55	2	26,034	0.01%
2018/08/13	7	21.57	0	0.00	21.60	7	26,031	0.03%
2018/08/10	1	21.70	0	0.00	21.80	1	25,809	0.00%
2018/08/09	0	0.00	2	21.95	21.70	-2	25,901	-0.01%
2018/08/08	0	0.00	0.1	22.00	21.95	-0.1	25,510	0.00%
2018/08/07	3	21.77	6	21.81	21.65	-3	25,626	-0.01%
2018/08/06	1	21.60	0	0.00	21.65	1	25,757	0.00%
2018/08/02	9	21.34	0	0.00	21.25	9	25,593	0.04%
2018/08/01	4	21.28	0	0.00	21.40	4	25,543	0.02%
2018/07/31	0	0.00	1	21.20	21.35	-1	25,618	0.00%
2018/07/30	0.1	21.05	1	20.85	21.00	-0.9	25,488	0.00%
2018/07/27	16	20.96	0	0.00	20.95	16	25,593	0.06%
2018/07/26	62	21.01	0	0.00	21.10	62	25,359	0.24%
2018/07/25	22	22.40	2	22.45	22.45	20	24,594	0.08%
2018/07/24	10	22.31	15	22.30	22.35	-5	24,225	-0.02%
2018/07/23	15	22.00	17.7	22.10	22.20	-2.7	23,943	-0.01%
2018/07/20	5	21.85	48	21.90	21.90	-43	23,817	-0.18%
2018/07/19	1	21.80	4	21.80	21.80	-3	23,401	-0.01%
2018/07/18	0	0.00	1	21.75	21.70	-1	23,302	0.00%
2018/07/16	5	21.70	1	21.80	21.70	4	23,204	0.02%
2018/07/12	0	0.00	31	21.65	21.65	-31	22,993	-0.13%
2018/07/11	0	0.00	1	21.20	21.25	-1	22,821	0.00%
2018/07/09	10	21.05	1	21.05	21.05	9	22,706	0.04%
2018/07/06	1	20.85	0	0.00	20.95	1	22,809	0.00%
2018/07/05	21	21.03	0	0.00	20.90	21	22,934	0.09%
2018/07/04	0	0.00	0.4	21.05	20.90	-0.4	23,080	0.00%
2018/07/03	1	21.05	0	0.00	20.95	1	23,244	0.00%
2018/06/29	3	20.90	0	0.00	21.25	3	23,269	0.01%
2018/06/28	20	20.85	11	20.96	20.90	9	23,018	0.04%
2018/06/27	5	21.01	4	21.11	21.00	1	22,898	0.00%
2018/06/26	1	21.10	3	21.03	21.10	-2	22,866	-0.01%
2018/06/25	0	0.00	10	21.06	21.15	-10	22,765	-0.04%
2018/06/22	14	20.85	1	20.95	20.90	13	22,187	0.06%
2018/06/21	18	21.01	0.4	21.15	21.05	17.6	21,835	0.08%
2018/06/20	41	21.26	2	21.20	21.20	39	21,448	0.18%
2018/06/19	3	21.25	0	0.00	21.20	3	21,255	0.01%
2018/06/15	2	21.40	0	0.00	21.50	2	20,993	0.01%
2018/06/14	36	21.54	0	0.00	21.40	36	20,688	0.17%
2018/06/12	0	0.00	2	21.85	21.95	-2	20,943	-0.01%
2018/06/08	1	21.85	36	21.85	21.85	-35	20,647	-0.17%
2018/06/07	0	0.00	5	21.80	21.90	-5	20,550	-0.02%
2018/06/06	0	0.00	2	21.68	21.80	-2	20,481	-0.01%
2018/06/05	1	21.45	8	21.45	21.50	-7	20,094	-0.03%
2018/06/04	0	0.00	3	21.17	21.25	-3	19,888	-0.02%
2018/06/01	2	20.90	3	20.97	21.10	-1	19,806	-0.01%
2018/05/31	1	20.90	0	0.00	20.90	1	19,617	0.01%
2018/05/30	21	21.08	0	0.00	21.00	21	18,518	0.11%
2018/05/29	10	21.25	0	0.00	21.30	10	18,050	0.06%
2018/05/25	1	21.15	0	0.00	21.15	1	18,447	0.01%
2018/05/24	4	21.18	0	0.00	21.20	4	18,530	0.02%
2018/05/23	1	21.20	1	21.20	21.15	0	18,745	0.00%
2018/05/22	1	21.20	5	21.20	21.25	-4	18,789	-0.02%
2018/05/18	2	21.15	5	21.20	21.15	-3	19,484	-0.02%
2018/05/17	11	21.16	0	0.00	21.15	11	19,752	0.06%
2018/05/16	16	21.07	0	0.00	21.10	16	19,724	0.08%
2018/05/15	3	21.23	0	0.00	21.15	3	20,236	0.01%
2018/05/14	1	21.25	6	21.01	21.20	-5	21,219	-0.02%
2018/05/11	2	20.88	1	20.85	20.90	1	20,891	0.00%
2018/05/10	1	20.70	0.1	20.80	20.80	0.9	20,762	0.00%
2018/05/09	2	20.73	0	0.00	20.70	2	20,623	0.01%
2018/05/08	3	20.67	0	0.00	20.70	3	20,609	0.01%
2018/05/07	2	20.73	0	0.00	20.70	2	20,482	0.01%
2018/05/04	1	20.55	0	0.00	20.70	1	20,229	0.00%
2018/05/03	15	20.73	6	20.80	20.55	9	19,964	0.05%
2018/05/02	5.3	20.85	25.6	20.84	20.85	-20.3	19,853	-0.10%
2018/04/30	12	20.94	9	20.88	21.00	3	19,823	0.02%
2018/04/27	6	20.58	17	20.60	20.60	-11	19,442	-0.06%
2018/04/26	1	20.55	8	20.44	20.55	-7	19,337	-0.04%
2018/04/25	4	20.11	1	20.10	20.25	3	18,756	0.02%
2018/04/24	0	0.00	13	20.40	20.25	-13	18,750	-0.07%
2018/04/23	5	20.26	0	0.00	20.15	5	18,664	0.03%
2018/04/20	5	20.15	5	20.21	20.35	0	18,459	0.00%
2018/04/19	0	0.00	42.1	20.16	20.20	-42.1	18,391	-0.23%
2018/04/17	10.6	19.96	2.1	19.95	20.05	8.6	18,418	0.05%
2018/04/16	0	0.00	22.3	20.02	20.15	-22.3	18,419	-0.12%
2018/04/13	11	20.10	47	20.05	20.05	-36	18,429	-0.20%
2018/04/12	0	0.00	2	20.05	20.10	-2	18,673	-0.01%
2018/04/11	2	19.98	79	19.98	20.00	-77	18,618	-0.41%
2018/04/10	1	19.60	34.1	19.61	19.80	-33.1	18,443	-0.18%
2018/04/09	1	19.45	30	19.55	19.60	-29	18,617	-0.16%
2018/04/03	5	19.46	0	0.00	19.45	5	18,393	0.03%
2018/04/02	11	19.50	0	0.00	19.50	11	18,244	0.06%
2018/03/31	0	0.00	2	19.55	19.55	-2	18,130	-0.01%
2018/03/30	4	19.50	0	0.00	19.50	4	18,148	0.02%
2018/03/29	1	19.50	0	0.00	19.60	1	18,061	0.01%
2018/03/27	13	19.45	0	0.00	19.45	13	17,863	0.07%
2018/03/26	5	19.35	0	0.00	19.35	5	17,556	0.03%
2018/03/23	35	19.37	13	19.35	19.40	22	17,404	0.13%
2018/03/22	1	19.55	0	0.00	19.60	1	17,160	0.01%
2018/03/20	11	19.50	1	19.50	19.50	10	17,193	0.06%
2018/03/19	4	19.45	0	0.00	19.60	4	17,095	0.02%
2018/03/16	1	19.30	10	19.30	19.30	-9	16,798	-0.05%
2018/03/14	1	19.50	2	19.50	19.45	-1	16,414	-0.01%
2018/03/13	2	19.50	3	19.50	19.55	-1	16,419	-0.01%
2018/03/12	0	0.00	0.3	19.50	19.50	-0.3	16,407	0.00%
2018/03/08	21	19.35	0	0.00	19.35	21	16,711	0.13%
2018/03/07	0	0.00	1	19.30	19.40	-1	16,752	-0.01%
2018/03/01	0	0.00	0.1	19.45	19.40	-0.1	17,038	0.00%
2018/02/27	0	0.00	527	19.50	19.35	-527	16,915	-3.12%	大賣/鉅額交易
2018/02/26	10	19.40	1	19.45	19.50	9	16,660	0.05%
2018/02/22	11	19.25	2	19.20	19.30	9	17,184	0.05%
2018/02/21	6	19.23	29.1	19.27	19.30	-23.1	17,463	-0.13%
2018/02/12	5	18.85	8	18.90	18.80	-3	17,075	-0.02%
2018/02/09	3	18.68	5	18.65	18.70	-2	16,791	-0.01%
2018/02/08	0	0.00	1	18.85	18.90	-1	16,543	-0.01%
2018/02/07	118.3	18.93	0	0.00	18.65	118.3	16,492	0.72%	大買/鉅額交易
2018/02/06	49	18.63	0	0.00	18.50	49	16,036	0.31%
2018/02/05	56	19.08	1	19.10	19.10	55	14,890	0.37%
2018/02/02	3	19.25	1	19.25	19.30	2	14,702	0.01%
2018/02/01	1	19.30	2	19.33	19.30	-1	14,743	-0.01%
2018/01/31	8.6	19.24	2	19.30	19.20	6.6	14,772	0.04%
2018/01/30	10	19.35	0	0.00	19.30	10	14,652	0.07%
2018/01/29	500	19.40	0	0.00	19.50	500	14,592	3.43%	大買/鉅額交易
2018/01/26	0	0.00	1	19.45	19.45	-1	14,560	-0.01%
2018/01/25	3	19.45	0	0.00	19.50	3	14,466	0.02%
2018/01/24	5	19.36	1	19.30	19.45	4	14,371	0.03%
2018/01/23	1	19.45	0	0.00	19.55	1	14,207	0.01%
2018/01/22	1	19.50	0	0.00	19.60	1	14,192	0.01%
2018/01/19	0	0.00	4	19.55	19.60	-4	14,125	-0.03%
2018/01/18	1	19.50	7	19.55	19.55	-6	14,103	-0.04%
2018/01/17	0	0.00	205	19.45	19.50	-205	14,104	-1.45%	大賣/鉅額交易
2018/01/16	0	0.00	2	19.45	19.45	-2	13,944	-0.01%
2018/01/15	1.3	19.50	1	19.50	19.50	0.3	13,804	0.00%
2018/01/12	1	19.45	20.9	19.50	19.50	-19.9	13,625	-0.15%
2018/01/11	2	19.48	5	19.45	19.55	-3	13,433	-0.02%
2018/01/10	2	19.50	111	19.50	19.60	-109	13,576	-0.80%	大賣/鉅額交易
2018/01/09	1	19.50	80	19.50	19.60	-79	13,486	-0.59%
2018/01/08	0.5	19.50	23	19.56	19.60	-22.5	13,493	-0.17%
2018/01/05	2	19.33	5	19.34	19.35	-3	13,108	-0.02%
2018/01/04	2	19.25	1	19.20	19.30	1	13,178	0.01%
2018/01/03	0	0.00	12.6	19.11	19.35	-12.6	13,256	-0.09%
2018/01/02	5	18.85	0	0.00	18.90	5	12,821	0.04%