玉山金 (2884)-元大-竹北券商分點個股進出

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
27.45
漲跌
▲0.10
漲幅
+0.37%
成交量
45,250張
產業
上市金融類股
3216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-竹北券商分點個股進出

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-竹北券商分點個股進出
元大-竹北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
2024/11/22	2	27.30	20	27.40	27.45	-18	22,175	-0.08%
2024/11/21	2	26.93	4	27.10	27.35	-2	21,646	-0.01%
2024/11/20	0	0.00	1	27.30	27.05	-1	20,916	0.00%
2024/11/19	1.1	27.01	0.3	27.20	27.10	0.8	19,862	0.00%
2024/11/18	1	26.95	18	26.99	27.15	-17	18,827	-0.09%
2024/11/15	1.1	26.92	0	27.15	26.85	1.1	18,125	0.01%
2024/11/14	7.8	26.89	0.3	27.00	26.70	7.5	17,992	0.04%
2024/11/13	7.1	27.00	0	0.00	27.10	7.1	17,725	0.04%
2024/11/12	7.4	27.05	0.3	27.05	27.15	7.1	17,893	0.04%
2024/11/11	2	27.45	0	27.50	27.45	2	17,642	0.01%
2024/11/08	1	27.45	0	0.00	27.45	1	17,939	0.01%
2024/11/07	2.4	27.48	41	27.52	27.40	-38.6	18,494	-0.21%
2024/11/06	3	27.09	4	27.31	27.05	-1	18,659	-0.01%
2024/11/05	1.2	27.25	51	27.25	27.30	-49.8	18,890	-0.26%
2024/11/04	0	0.00	17.2	27.14	27.35	-17.2	19,382	-0.09%
2024/11/01	9.5	26.90	35.2	26.98	26.85	-25.7	20,312	-0.13%
2024/10/30	4.1	27.31	4.5	27.43	27.40	-0.4	20,091	0.00%
2024/10/29	29.1	27.25	2	27.35	27.30	27.1	20,367	0.13%
2024/10/28	11.2	27.56	0.1	27.60	27.50	11.1	20,578	0.05%
2024/10/25	10.5	27.94	1.3	27.84	27.65	9.2	21,092	0.04%
2024/10/24	3.1	27.74	3.8	27.83	27.85	-0.7	21,866	0.00%
2024/10/23	2.2	28.00	0	0.00	27.90	2.2	23,000	0.01%
2024/10/22	0.1	28.15	2	28.20	28.20	-1.9	23,654	-0.01%
2024/10/21	5.3	28.30	2	28.40	28.15	3.3	24,287	0.01%
2024/10/18	0	0.00	13.3	28.73	28.80	-13.3	24,720	-0.05%
2024/10/17	2	28.20	0.2	28.30	28.25	1.8	25,238	0.01%
2024/10/16	0	0.00	3	28.40	28.35	-3	25,827	-0.01%
2024/10/15	0	0.00	4.6	28.49	28.65	-4.6	26,109	-0.02%
2024/10/14	0	28.15	0.1	28.20	28.30	-0.1	26,307	0.00%
2024/10/11	11	28.25	0	28.20	28.15	11	26,491	0.04%
2024/10/09	0	0.00	0.3	28.10	28.05	-0.3	26,719	0.00%
2024/10/08	2.1	27.85	0.2	28.05	27.95	1.9	26,967	0.01%
2024/10/07	1.2	27.91	3	27.95	28.10	-1.8	27,092	-0.01%
2024/10/04	4.4	28.00	1	28.10	28.00	3.4	27,123	0.01%
2024/10/01	3.2	28.00	8	28.29	28.65	-4.8	26,858	-0.02%
2024/09/30	1.3	28.26	21.8	28.27	28.05	-20.5	26,927	-0.08%
2024/09/27	1	28.30	0	0.00	28.30	1	27,077	0.00%
2024/09/26	0	0.00	71.2	28.65	28.65	-71.2	26,996	-0.26%
2024/09/25	0.1	28.50	4.5	28.69	28.50	-4.4	26,988	-0.02%
2024/09/24	1.8	28.43	6.1	28.43	28.50	-4.3	27,074	-0.02%
2024/09/23	1	28.20	40.2	28.34	28.40	-39.2	27,230	-0.14%
2024/09/20	1	27.95	24	28.13	28.20	-23	27,312	-0.08%
2024/09/19	2.3	27.85	12	27.94	27.85	-9.7	27,240	-0.04%
2024/09/18	0	0.00	11.8	27.82	27.85	-11.8	27,325	-0.04%
2024/09/16	0.1	27.75	3.6	27.80	27.70	-3.6	27,622	-0.01%
2024/09/13	0.3	27.74	8	27.80	27.80	-7.7	27,818	-0.03%
2024/09/12	21	27.60	10	27.85	27.70	11	28,295	0.04%
2024/09/11	11.1	27.60	0.7	27.85	27.60	10.3	28,398	0.04%
2024/09/10	19.1	27.90	1	28.00	27.95	18.1	28,441	0.06%
2024/09/09	0.4	27.37	1.1	27.88	27.90	-0.7	28,254	0.00%
2024/09/06	0.5	27.40	10	27.15	27.50	-9.5	28,154	-0.03%
2024/09/05	20.3	27.45	5	27.60	27.30	15.3	28,213	0.05%
2024/09/04	11.2	27.22	2	27.30	27.25	9.2	28,333	0.03%
2024/09/03	12.4	27.88	7	27.85	27.65	5.4	28,137	0.02%
2024/09/02	10.3	28.10	92.2	28.06	28.10	-81.9	28,285	-0.29%
2024/08/30	0	0.00	14.7	28.17	28.20	-14.7	28,505	-0.05%
2024/08/29	18	27.85	4	27.87	27.95	14	28,306	0.05%
2024/08/28	12.3	27.79	0.1	27.80	27.85	12.1	28,804	0.04%
2024/08/27	10.3	27.70	0.1	27.80	27.90	10.1	30,682	0.03%
2024/08/26	0.3	27.77	37	27.83	27.90	-36.7	30,998	-0.12%
2024/08/23	0.1	27.30	9	27.46	27.40	-8.9	31,165	-0.03%
2024/08/22	10.1	27.20	11.4	27.39	27.40	-1.3	31,283	0.00%
2024/08/21	8.1	27.25	1	27.24	27.35	7.1	31,623	0.02%
2024/08/20	0.2	27.25	0	0.00	27.30	0.2	31,956	0.00%
2024/08/19	8	27.14	3	27.30	27.15	5	32,949	0.02%
2024/08/16	8.6	27.29	6.4	27.28	27.30	2.2	33,710	0.01%
2024/08/15	15.1	26.94	0	0.00	26.70	15.1	34,426	0.04%
2024/08/14	5.5	27.15	6	27.27	27.25	-0.5	35,510	0.00%
2024/08/13	12.3	26.77	2	26.85	26.80	10.3	36,429	0.03%
2024/08/12	3	26.97	18.7	27.01	27.00	-15.7	36,545	-0.04%
2024/08/09	9	26.59	7	26.75	26.65	2	36,425	0.01%
2024/08/08	5.3	25.70	0	0.00	25.80	5.3	36,014	0.01%
2024/08/07	14.2	25.86	0	0.00	25.90	14.2	35,903	0.04%
2024/08/06	8.2	25.59	6.4	26.00	25.75	1.8	35,931	0.01%
2024/08/05	31.3	25.28	11.1	25.24	25.35	20.2	35,513	0.06%
2024/08/02	5.7	26.24	2	26.25	26.45	3.7	34,697	0.01%
2024/08/01	13	26.50	0.4	26.70	26.65	12.6	34,521	0.04%
2024/07/31	5.8	26.56	0	0.00	26.55	5.8	34,624	0.02%
2024/07/30	15.4	26.29	0	0.00	26.25	15.4	34,344	0.04%
2024/07/29	17	26.81	5	26.75	26.70	12	33,901	0.04%
2024/07/26	41	27.11	1.4	27.23	27.00	39.6	33,348	0.12%
2024/07/23	41.9	29.83	7.7	29.98	29.80	34.2	32,615	0.10%
2024/07/22	9.6	29.61	11.7	29.57	29.70	-2.1	31,924	-0.01%
2024/07/19	16.5	30.21	64.9	30.15	30.25	-48.4	31,416	-0.15%
2024/07/18	9.5	30.33	77.1	30.30	30.45	-67.6	30,911	-0.22%
2024/07/17	6.1	29.98	6.3	30.06	30.05	-0.2	30,308	0.00%
2024/07/16	36.1	29.81	4.1	29.92	30.00	32	29,926	0.11%
2024/07/15	4	29.86	36.3	29.98	30.00	-32.3	29,944	-0.11%
2024/07/12	2.2	29.75	5.1	29.90	29.90	-2.9	29,800	-0.01%
2024/07/11	1.1	29.71	20.5	29.60	29.85	-19.4	29,938	-0.06%
2024/07/10	3	29.45	12.2	29.49	29.60	-9.2	30,359	-0.03%
2024/07/09	31.1	29.25	0.2	29.25	29.25	30.9	30,202	0.10%
2024/07/08	2.1	29.06	3.1	29.20	29.25	-1	30,075	0.00%
2024/07/05	4.4	29.14	1	29.20	29.25	3.4	29,962	0.01%
2024/07/04	0.2	29.10	31.6	29.17	29.25	-31.4	30,026	-0.10%
2024/07/03	0	28.80	2.1	29.00	29.05	-2.1	29,942	-0.01%
2024/07/02	2.2	28.65	13.2	28.65	28.75	-11	29,776	-0.04%
2024/07/01	2.1	28.65	7	28.82	28.75	-4.9	30,048	-0.02%
2024/06/28	105.6	28.61	3.5	28.76	28.55	102.1	30,067	0.34%	大買/鉅額交易
2024/06/27	32.2	28.47	6	28.60	28.60	26.2	29,873	0.09%
2024/06/26	3.8	28.77	0.3	28.77	28.80	3.5	29,720	0.01%
2024/06/25	0.1	28.97	4	29.01	29.10	-3.9	29,742	-0.01%
2024/06/24	2.9	28.90	2.8	28.89	29.00	0.1	29,648	0.00%
2024/06/21	21.4	28.80	11.2	28.94	28.90	10.1	29,922	0.03%
2024/06/20	2.2	28.92	9.1	28.88	29.00	-6.9	29,718	-0.02%
2024/06/19	1	28.75	38	28.91	28.95	-37	29,989	-0.12%
2024/06/18	21.1	28.85	18.3	28.73	28.85	2.8	29,873	0.01%
2024/06/17	9	28.77	6.4	28.77	28.70	2.6	29,953	0.01%
2024/06/14	5	28.65	8	28.75	28.75	-3	30,207	-0.01%
2024/06/13	1	28.75	9.7	28.85	28.70	-8.7	30,815	-0.03%
2024/06/12	10	28.80	0.1	28.70	28.75	9.9	31,291	0.03%
2024/06/11	13.1	28.77	3.1	28.75	28.60	10	31,762	0.03%
2024/06/07	4.2	28.80	2	29.00	28.95	2.2	31,721	0.01%
2024/06/06	3	28.82	5.1	28.77	28.85	-2.1	31,698	-0.01%
2024/06/05	0.1	28.55	6	28.49	28.60	-5.9	31,635	-0.02%
2024/06/04	0	28.35	4	28.40	28.35	-4	31,708	-0.01%
2024/06/03	3.1	28.50	0.4	28.60	28.60	2.7	31,681	0.01%
2024/05/31	1.2	28.42	9.1	28.54	28.60	-8	31,204	-0.03%
2024/05/30	10	27.78	0	0.00	27.70	10	29,475	0.03%
2024/05/29	27.2	28.04	17.3	28.20	27.90	9.9	29,317	0.03%
2024/05/28	2.1	28.50	2.6	28.46	28.40	-0.5	29,067	0.00%
2024/05/27	3.1	28.35	1.6	28.30	28.65	1.5	29,542	0.01%
2024/05/24	66.2	28.28	1.1	28.31	28.30	65.1	29,801	0.22%
2024/05/23	5.1	28.28	5.1	28.47	28.65	0	29,765	0.00%
2024/05/22	12.2	28.61	5.4	28.72	28.50	6.8	28,969	0.02%
2024/05/21	6.1	28.88	8.3	29.08	28.85	-2.2	28,352	-0.01%
2024/05/20	16.2	29.13	14	29.23	29.40	2.2	27,499	0.01%
2024/05/17	0.3	28.63	17.5	28.78	29.00	-17.2	26,294	-0.07%
2024/05/16	2.4	28.19	20.7	28.28	28.30	-18.3	25,180	-0.07%
2024/05/15	4	28.03	2.8	28.26	28.00	1.2	24,945	0.00%
2024/05/14	1.1	27.91	1.3	27.97	27.90	-0.2	25,005	0.00%
2024/05/13	8.1	28.26	0.6	28.37	28.30	7.5	25,333	0.03%
2024/05/10	2.1	28.25	7.2	28.23	28.50	-5.1	25,250	-0.02%
2024/05/09	4.1	28.05	0	0.00	27.90	4.1	25,063	0.02%
2024/05/08	0	0.00	4.5	28.18	28.25	-4.5	24,971	-0.02%
2024/05/07	11.1	28.14	16	28.14	28.20	-4.9	24,922	-0.02%
2024/05/06	2.1	27.95	27.3	28.12	28.10	-25.2	24,685	-0.10%
2024/05/03	0.2	27.68	19	27.70	27.60	-18.8	24,200	-0.08%
2024/05/02	2.1	27.60	1.2	27.73	27.45	0.9	24,077	0.00%
2024/04/30	4.4	27.67	1	27.70	27.40	3.4	24,007	0.01%
2024/04/29	0.1	27.55	8.4	27.48	27.65	-8.4	23,856	-0.04%
2024/04/26	0.1	27.10	15.3	27.13	27.10	-15.2	23,407	-0.06%
2024/04/25	0.1	27.00	7	27.06	27.15	-6.9	23,519	-0.03%
2024/04/24	0	0.00	1.1	27.20	27.05	-1.1	23,463	0.00%
2024/04/23	1	27.25	75	27.20	27.20	-74	23,582	-0.31%
2024/04/22	0	0.00	6.2	26.99	27.05	-6.2	23,508	-0.03%
2024/04/19	1.5	26.50	0	0.00	26.55	1.5	23,286	0.01%
2024/04/18	0.1	26.50	3.1	26.85	27.00	-3	22,782	-0.01%
2024/04/17	6.3	26.45	1.2	26.51	26.50	5.1	22,603	0.02%
2024/04/16	19.2	26.49	4.6	26.44	26.30	14.6	22,238	0.07%
2024/04/15	17.3	26.99	55.3	27.10	27.05	-38	21,578	-0.18%
2024/04/12	4	27.05	12.1	27.12	27.10	-8.1	21,487	-0.04%
2024/04/11	0.1	27.15	52	27.15	27.25	-52	21,342	-0.24%
2024/04/10	7	27.23	4	27.18	27.15	3	21,272	0.01%
2024/04/09	3	27.13	1	27.20	27.30	2	21,201	0.01%
2024/04/08	0.4	27.00	7.2	27.02	27.15	-6.8	21,091	-0.03%
2024/04/03	8.5	26.96	15	26.95	26.90	-6.5	20,964	-0.03%
2024/04/02	0.2	27.23	0.8	27.25	27.30	-0.7	20,732	0.00%
2024/04/01	6.1	27.26	19.2	27.22	27.35	-13.1	20,725	-0.06%
2024/03/29	4.1	27.30	14	27.27	27.25	-9.9	20,636	-0.05%
2024/03/28	0.2	27.14	5	27.15	27.15	-4.9	20,438	-0.02%
2024/03/27	3.1	27.23	3.5	27.21	27.20	-0.4	20,255	0.00%
2024/03/26	4	27.31	15.3	27.23	27.35	-11.3	20,157	-0.06%
2024/03/25	12	27.07	2	27.10	27.05	10	19,831	0.05%
2024/03/22	2.6	27.04	16	26.94	27.10	-13.4	19,769	-0.07%
2024/03/21	4	26.75	15	26.75	26.75	-11	19,355	-0.06%
2024/03/20	0.5	26.40	5	26.46	26.50	-4.5	19,372	-0.02%
2024/03/19	1	26.50	9.5	26.47	26.55	-8.5	19,384	-0.04%
2024/03/18	7	26.50	15.8	26.61	26.50	-8.8	19,138	-0.05%
2024/03/15	3.5	26.07	7	26.10	26.20	-3.5	18,545	-0.02%
2024/03/14	10	25.90	36	25.96	26.05	-26	17,906	-0.15%
2024/03/13	9.1	25.65	8.4	25.64	25.70	0.7	17,429	0.00%
2024/03/12	2.1	25.60	0	0.00	25.65	2.1	17,248	0.01%
2024/03/11	0.3	25.35	23.2	25.37	25.50	-22.9	17,255	-0.13%
2024/03/08	9	25.31	8.2	25.35	25.30	0.8	17,111	0.00%
2024/03/07	3	25.37	2.5	25.44	25.40	0.5	16,848	0.00%
2024/03/06	0.1	25.35	8	25.37	25.40	-7.9	16,754	-0.05%
2024/03/05	1.1	25.30	4	25.35	25.30	-3	17,078	-0.02%
2024/03/04	1	25.35	4.9	25.30	25.35	-3.9	17,106	-0.02%
2024/03/01	2	25.25	6.1	25.28	25.35	-4.1	17,143	-0.02%
2024/02/29	17	25.24	6	25.23	25.25	11	17,045	0.06%
2024/02/27	2.5	25.00	23.9	25.04	25.10	-21.4	16,349	-0.13%
2024/02/26	26.1	24.35	6	24.39	24.35	20.1	15,680	0.13%
2024/02/23	43.7	24.47	0.7	24.55	24.40	43	15,393	0.28%
2024/02/22	4.3	24.57	5.1	24.61	24.50	-0.8	15,548	0.00%
2024/02/21	19.1	24.66	0	0.00	24.65	19.1	15,462	0.12%
2024/02/20	26.5	24.79	2.1	24.80	24.75	24.5	15,474	0.16%
2024/02/19	11.1	24.75	1.6	24.72	24.80	9.5	15,942	0.06%
2024/02/16	10.5	24.61	0	0.00	24.65	10.5	16,164	0.06%
2024/02/15	12.1	24.68	10.2	24.66	24.65	2	16,245	0.01%
2024/02/05	20.6	24.53	4.2	24.55	24.50	16.4	16,018	0.10%
2024/02/02	8.1	24.84	0	0.00	24.85	8.1	15,635	0.05%
2024/02/01	2	24.75	6.2	24.80	24.90	-4.2	15,583	-0.03%
2024/01/31	0	0.00	1	24.78	24.75	-1	15,622	-0.01%
2024/01/30	3	24.83	3	25.00	24.75	0	15,642	0.00%
2024/01/29	1	24.95	1	24.80	25.00	0	15,754	0.00%
2024/01/26	3	24.90	0	0.00	24.85	3	15,870	0.02%
2024/01/25	1	24.65	0	0.00	24.65	1	15,891	0.01%
2024/01/24	11.3	24.55	0	0.00	24.65	11.3	15,832	0.07%
2024/01/23	3	24.65	3	24.60	24.65	0	15,780	0.00%
2024/01/22	15	24.60	0.1	24.60	24.55	14.9	15,738	0.09%
2024/01/19	1	24.65	5.8	24.70	24.70	-4.8	15,569	-0.03%
2024/01/18	14	24.65	20.5	24.70	24.55	-6.5	15,506	-0.04%
2024/01/17	8.4	24.79	0	0.00	24.60	8.4	15,396	0.05%
2024/01/16	7.1	25.06	0	0.00	25.00	7.1	15,148	0.05%
2024/01/15	2	25.40	19	25.40	25.40	-17	14,957	-0.11%
2024/01/12	7	25.31	0	0.00	25.35	7	15,170	0.05%
2024/01/10	10	25.50	0	0.00	25.40	10	15,145	0.07%
2024/01/09	0	25.65	0	0.00	25.50	0	15,226	0.00%
2024/01/08	10	25.80	10	25.80	25.80	0	15,229	0.00%
2024/01/05	1.4	25.68	41.5	25.67	25.65	-40.1	15,177	-0.26%
2024/01/04	0.2	25.61	0.1	25.60	25.70	0	15,318	0.00%
2024/01/03	2.1	25.51	2.4	25.61	25.60	-0.2	15,632	0.00%
2024/01/02	4	25.75	19.9	25.80	25.90	-15.9	15,580	-0.10%
2023/12/29	2	25.75	2.6	25.73	25.80	-0.6	15,639	0.00%
2023/12/28	0	25.65	11.6	25.78	25.80	-11.6	15,982	-0.07%
2023/12/27	0	25.65	2	25.60	25.70	-2	15,958	-0.01%
2023/12/26	0	25.40	2	25.48	25.50	-2	15,869	-0.01%
2023/12/25	0	25.35	0	0.00	25.35	0	15,844	0.00%
2023/12/22	0.1	25.35	2	25.35	25.40	-1.9	15,902	-0.01%
2023/12/21	1.3	25.26	0	0.00	25.40	1.3	15,928	0.01%
2023/12/20	10	25.35	3.1	25.40	25.40	7	15,837	0.04%
2023/12/19	0	25.45	3	25.45	25.50	-3	15,759	-0.02%
2023/12/18	1	25.60	0	0.00	25.65	1	15,928	0.01%
2023/12/15	3.1	25.75	0	0.00	25.70	3.1	16,006	0.02%
2023/12/14	0	0.00	6.9	25.69	25.75	-6.9	15,631	-0.04%
2023/12/13	0.8	25.49	0.1	25.49	25.45	0.6	15,320	0.00%
2023/12/12	9	25.46	0.1	25.45	25.50	8.9	15,780	0.06%
2023/12/11	0	0.00	2	25.53	25.60	-2	15,935	-0.01%
2023/12/08	0	0.00	1	25.60	25.60	-1	15,933	-0.01%
2023/12/07	0.1	25.45	2	25.50	25.50	-2	15,995	-0.01%
2023/12/06	0	0.00	2	25.55	25.55	-2	16,053	-0.01%
2023/12/05	0.1	25.25	1.2	25.33	25.45	-1.1	15,903	-0.01%
2023/12/04	2.2	25.20	0.4	25.25	25.25	1.8	15,964	0.01%
2023/12/01	22.3	25.26	2	25.25	25.25	20.3	16,050	0.13%
2023/11/30	0	0.00	9.2	25.62	25.60	-9.2	15,938	-0.06%
2023/11/29	0.1	25.60	10.6	25.66	25.55	-10.5	15,390	-0.07%
2023/11/28	1	25.45	9.8	25.56	25.70	-8.8	15,247	-0.06%
2023/11/27	0.4	25.58	86.4	25.46	25.35	-86	15,485	-0.56%
2023/11/24	1	25.45	0	0.00	25.50	1	15,446	0.01%
2023/11/22	4.5	25.57	4	25.59	25.50	0.5	15,421	0.00%
2023/11/21	11	25.56	10	25.61	25.70	1	15,392	0.01%
2023/11/20	1	25.10	3.4	25.15	25.20	-2.4	15,160	-0.02%
2023/11/17	0.1	25.10	25	25.20	25.15	-24.9	15,128	-0.16%
2023/11/16	1	24.75	46.3	24.80	25.15	-45.3	15,028	-0.30%
2023/11/15	8	24.53	7.5	24.60	24.60	0.5	14,492	0.00%
2023/11/14	2.4	24.46	4.3	24.48	24.50	-1.9	14,218	-0.01%
2023/11/13	0	0.00	1	24.55	24.50	-1	14,179	-0.01%
2023/11/10	2	24.50	2	24.50	24.50	0	14,489	0.00%
2023/11/09	26	24.55	2.2	24.50	24.45	23.8	14,577	0.16%
2023/11/08	5.1	24.45	1.1	24.55	24.55	4	14,809	0.03%
2023/11/07	5	24.38	4.1	24.39	24.50	0.9	14,679	0.01%
2023/11/06	2	24.70	2.1	24.57	24.55	-0.1	14,703	0.00%
2023/11/03	0	24.33	3.2	24.41	24.35	-3.2	14,523	-0.02%
2023/11/02	0	0.00	16.2	24.21	24.15	-16.2	14,579	-0.11%
2023/11/01	3.1	23.87	0.1	23.94	23.85	2.9	14,552	0.02%
2023/10/31	2	23.83	0.2	23.95	23.85	1.8	14,678	0.01%
2023/10/30	13	23.88	1	23.90	23.85	12	14,894	0.08%
2023/10/27	0.1	24.00	0	0.00	24.00	0.1	14,857	0.00%
2023/10/26	10.7	23.84	0	0.00	23.80	10.7	15,070	0.07%
2023/10/25	8.1	23.97	2	24.03	23.95	6.1	15,050	0.04%
2023/10/24	3	23.93	0	0.00	23.95	3	15,626	0.02%
2023/10/23	6	23.94	0	0.00	24.05	6	16,228	0.04%
2023/10/20	25.6	23.96	4.1	24.13	24.00	21.5	16,482	0.13%
2023/10/19	8	24.31	0.5	24.37	24.20	7.5	16,384	0.05%
2023/10/18	5.2	24.52	0	0.00	24.50	5.2	16,613	0.03%
2023/10/17	2.7	24.65	2	24.65	24.70	0.7	16,772	0.00%
2023/10/16	0	24.60	1.8	24.67	24.70	-1.8	16,846	-0.01%
2023/10/13	3.2	24.65	2	24.60	24.65	1.2	16,874	0.01%
2023/10/12	1	24.55	4.1	24.68	24.75	-3.1	17,048	-0.02%
2023/10/11	1	24.36	50.7	24.50	24.60	-49.6	17,071	-0.29%
2023/10/06	6.1	24.02	3.2	24.06	24.20	2.9	16,857	0.02%
2023/10/05	2.1	23.98	0.4	24.10	24.00	1.6	16,946	0.01%
2023/10/04	39.6	23.86	0.2	23.93	23.80	39.4	16,918	0.23%
2023/10/03	4.4	24.08	0.3	24.13	24.10	4.1	16,657	0.02%
2023/10/02	5.9	24.29	0.1	24.30	24.15	5.8	16,730	0.03%
2023/09/28	6.2	24.19	0.5	24.29	24.25	5.8	17,234	0.03%
2023/09/27	6.2	24.13	1.6	24.20	24.15	4.7	17,375	0.03%
2023/09/26	8.5	24.16	0.2	24.18	24.15	8.3	17,441	0.05%
2023/09/25	0.5	24.27	0.7	24.33	24.30	-0.2	17,418	0.00%
2023/09/22	24.8	24.14	6.4	24.11	24.10	18.4	17,676	0.10%
2023/09/21	14.3	24.14	0.5	24.18	24.05	13.8	17,755	0.08%
2023/09/20	8.6	24.39	0	0.00	24.35	8.6	17,558	0.05%
2023/09/19	3.7	24.50	2.1	24.50	24.45	1.6	17,476	0.01%
2023/09/18	9.1	24.39	2.3	24.40	24.45	6.8	17,648	0.04%
2023/09/15	17.2	24.47	2.1	24.56	24.40	15	17,710	0.08%
2023/09/14	25.3	24.65	4.3	24.59	24.80	21	17,220	0.12%
2023/09/13	3	24.30	0	0.00	24.30	3	17,044	0.02%
2023/09/12	24	24.16	0	0.00	24.25	24	17,281	0.14%
2023/09/11	17.9	24.15	7.1	24.15	24.15	10.8	17,201	0.06%
2023/09/08	7.5	24.21	10	24.20	24.20	-2.5	17,161	-0.01%
2023/09/07	41.8	24.23	25.8	24.22	24.20	16	17,201	0.09%
2023/09/06	29.7	24.43	0.1	24.55	24.35	29.6	17,154	0.17%
2023/09/05	21.4	24.50	1.3	24.68	24.50	20.1	17,051	0.12%
2023/09/04	33	24.60	2.1	24.63	24.60	30.9	17,088	0.18%
2023/09/01	7	24.55	0.9	24.61	24.55	6.1	17,206	0.04%
2023/08/31	1.9	24.73	0.8	24.82	24.45	1.1	17,334	0.01%
2023/08/30	3.6	24.84	0.4	24.85	24.80	3.2	17,105	0.02%
2023/08/29	1.1	24.60	1	24.55	24.60	0.1	17,267	0.00%
2023/08/28	24	24.63	0.5	24.60	24.50	23.6	17,312	0.14%
2023/08/25	6.1	24.39	13.6	24.41	24.35	-7.6	17,853	-0.04%
2023/08/24	6.7	24.47	13.1	24.54	24.40	-6.4	17,935	-0.04%
2023/08/23	4	24.58	10.2	24.65	24.55	-6.2	17,763	-0.03%
2023/08/22	32.7	24.77	1.2	24.66	24.65	31.5	17,798	0.18%
2023/08/21	3.3	24.81	7.7	24.76	24.85	-4.4	17,833	-0.02%
2023/08/18	31.2	24.81	21.2	24.64	24.60	10	17,896	0.06%
2023/08/17	14.8	24.44	0	0.00	24.50	14.8	17,943	0.08%
2023/08/16	36.3	24.59	3.8	24.73	24.55	32.6	17,968	0.18%
2023/08/15	39.2	25.12	59.3	25.30	25.00	-20.1	18,074	-0.11%
2023/08/14	22.2	25.42	3.7	25.57	25.35	18.5	18,157	0.10%
2023/08/11	40	25.78	11.2	25.72	25.70	28.8	18,303	0.16%
2023/08/10	0.2	25.85	11.1	25.77	25.85	-10.9	18,654	-0.06%
2023/08/09	0.5	25.70	4.4	25.70	25.90	-3.9	18,587	-0.02%
2023/08/08	12.3	25.65	0.4	25.71	25.60	11.9	18,629	0.06%
2023/08/07	2	25.70	126.5	25.65	25.75	-124.5	18,521	-0.67%	大賣/鉅額交易
2023/08/04	10.8	25.57	35	25.55	25.55	-24.2	19,029	-0.13%
2023/08/02	11	25.64	12	25.68	25.65	-1	19,034	-0.01%
2023/08/01	7.9	25.92	0.3	25.96	25.95	7.7	18,926	0.04%
2023/07/31	2	25.93	4	25.95	25.85	-2	18,911	-0.01%
2023/07/28	7.1	25.96	2	26.00	25.95	5.1	18,840	0.03%
2023/07/27	25.3	25.97	21.3	26.02	26.00	4	19,073	0.02%
2023/07/26	0	26.65	5	26.80	26.95	-5	18,746	-0.03%
2023/07/25	2	26.52	44.4	26.50	26.55	-42.4	18,198	-0.23%
2023/07/24	0.1	26.35	10.9	26.34	26.25	-10.9	17,976	-0.06%
2023/07/21	12	26.63	2	26.55	26.45	10	17,922	0.06%
2023/07/20	0	0.00	4	26.55	26.60	-4	17,686	-0.02%
2023/07/19	19	26.40	2	26.53	26.45	17	17,536	0.10%
2023/07/18	18.1	26.45	1.2	26.39	26.45	16.9	17,454	0.10%
2023/07/17	6	26.37	58.1	26.28	26.45	-52	17,439	-0.30%
2023/07/14	19.3	26.05	10.1	26.09	26.30	9.2	17,330	0.05%
2023/07/13	1	26.05	15	26.04	26.00	-14	17,212	-0.08%
2023/07/12	1	25.70	0	0.00	25.95	1	17,202	0.01%
2023/07/11	1.1	25.58	3	25.70	25.80	-1.9	17,178	-0.01%
2023/07/10	29.7	25.44	16.8	25.48	25.45	12.9	17,133	0.08%
2023/07/07	17.1	25.44	0.2	25.55	25.55	16.9	17,090	0.10%
2023/07/06	35.4	25.88	2.9	26.00	25.80	32.5	17,046	0.19%
2023/07/05	0	0.00	0.1	26.15	26.15	-0.1	16,503	0.00%
2023/07/04	3.7	26.04	2.7	26.07	26.05	1	16,516	0.01%
2023/07/03	2	26.15	0	0.00	26.20	2	17,050	0.01%
2023/06/30	2.1	25.85	1.8	26.04	26.05	0.3	17,383	0.00%
2023/06/29	6.8	26.11	7.4	26.07	25.95	-0.6	17,356	0.00%
2023/06/28	14	26.14	1.3	26.15	26.10	12.7	17,343	0.07%
2023/06/27	1	26.25	0.1	26.30	26.20	0.9	17,375	0.00%
2023/06/26	2	26.30	4.3	26.45	26.35	-2.3	17,445	-0.01%
2023/06/21	3.1	26.37	5.3	26.40	26.40	-2.2	17,372	-0.01%
2023/06/20	1.2	26.25	0	0.00	26.30	1.2	17,509	0.01%
2023/06/19	0	0.00	3	26.15	26.30	-3	17,602	-0.02%
2023/06/16	2	26.20	12	26.23	26.20	-10	17,763	-0.06%
2023/06/15	4.5	26.18	0	0.00	26.25	4.5	17,695	0.03%
2023/06/14	2	26.20	0.3	26.30	26.25	1.7	18,005	0.01%
2023/06/13	0	0.00	7.1	26.26	26.30	-7.1	18,799	-0.04%
2023/06/12	5.3	26.27	5	26.25	26.20	0.3	18,972	0.00%
2023/06/09	1	26.60	5.2	26.60	26.50	-4.2	19,209	-0.02%
2023/06/08	8.2	26.52	4.2	26.56	26.60	4	19,690	0.02%
2023/06/07	2.1	26.50	9	26.58	26.70	-6.9	20,013	-0.03%
2023/06/06	0	0.00	9.1	26.60	26.55	-9.1	20,186	-0.05%
2023/06/05	1.2	26.42	6.4	26.36	26.35	-5.2	20,288	-0.03%
2023/06/02	0.8	26.00	19	26.03	26.00	-18.2	20,283	-0.09%
2023/06/01	5.5	25.88	0	0.00	25.85	5.5	20,341	0.03%
2023/05/31	1.5	25.92	10.1	25.90	25.90	-8.6	20,433	-0.04%
2023/05/30	2.3	25.90	2.1	26.00	25.90	0.2	20,093	0.00%
2023/05/29	6	25.87	0	0.00	25.80	6	20,295	0.03%
2023/05/26	11.3	25.85	1	25.75	25.75	10.3	21,019	0.05%
2023/05/25	10.9	25.89	65.7	25.76	25.80	-54.8	21,338	-0.26%
2023/05/24	10.2	26.04	5.6	26.00	26.10	4.6	21,844	0.02%
2023/05/23	0.2	26.14	0	0.00	26.10	0.2	24,309	0.00%
2023/05/22	1	26.25	2.4	26.29	26.20	-1.4	24,670	-0.01%
2023/05/19	15.1	26.06	94.6	26.20	26.30	-79.6	24,822	-0.32%
2023/05/18	6	25.99	17	25.95	26.00	-11	24,535	-0.04%
2023/05/17	20.5	25.74	7	25.69	25.90	13.5	24,518	0.06%
2023/05/16	21.3	25.49	44.7	25.54	25.70	-23.4	24,504	-0.10%
2023/05/15	31	25.28	9.2	25.18	25.30	21.8	24,649	0.09%
2023/05/12	6	25.17	7	25.21	25.25	-1	24,732	0.00%
2023/05/11	3	25.35	5.7	25.43	25.45	-2.7	24,717	-0.01%
2023/05/10	10.5	25.41	25.9	25.48	25.50	-15.4	24,967	-0.06%
2023/05/09	0	0.00	1	25.00	25.05	-1	24,612	0.00%
2023/05/08	25.2	24.99	11.1	24.99	24.95	14.1	24,684	0.06%
2023/05/05	3	24.91	3.5	24.95	24.95	-0.5	24,564	0.00%
2023/05/04	2	24.85	11.2	24.81	24.90	-9.2	24,734	-0.04%
2023/05/03	5.8	24.77	33.7	24.75	24.80	-28	24,849	-0.11%
2023/05/02	7.1	24.71	7	24.72	24.90	0.1	25,028	0.00%
2023/04/28	0.2	24.85	2.6	24.93	24.95	-2.4	25,602	-0.01%
2023/04/27	11	24.84	0	0.00	24.80	11	25,915	0.04%
2023/04/26	1	24.90	3	24.95	24.95	-2	26,074	-0.01%
2023/04/25	1.1	24.99	0	0.00	24.95	1.1	26,059	0.00%
2023/04/24	4	24.91	0	0.00	25.00	4	26,186	0.02%
2023/04/21	2.6	24.84	1	24.85	24.85	1.6	26,318	0.01%
2023/04/20	3.8	24.91	2	24.85	24.90	1.8	26,408	0.01%
2023/04/19	6.1	25.05	11	25.05	25.05	-4.9	26,893	-0.02%
2023/04/18	5.1	25.19	10	25.22	25.30	-4.9	26,824	-0.02%
2023/04/17	3.2	25.17	5.2	25.11	25.25	-2	26,845	-0.01%
2023/04/14	0.9	25.28	1.8	25.33	25.45	-0.8	26,928	0.00%
2023/04/13	2.1	25.20	1	25.30	25.30	1.1	26,870	0.00%
2023/04/12	0	0.00	2.5	25.16	25.30	-2.5	26,846	-0.01%
2023/04/11	2.5	25.16	12	25.21	25.25	-9.5	26,870	-0.04%
2023/04/10	3.1	24.90	0	0.00	25.00	3.1	26,754	0.01%
2023/04/07	16.4	25.17	1.4	24.97	25.00	15	26,718	0.06%
2023/04/06	8.5	25.47	22.4	25.35	25.45	-13.9	26,524	-0.05%
2023/03/31	0	0.00	12	25.15	25.30	-12	25,953	-0.05%
2023/03/30	3.3	24.97	53.2	24.96	25.00	-49.9	25,577	-0.20%
2023/03/29	2.5	24.86	2	24.90	24.90	0.5	25,366	0.00%
2023/03/28	2.3	24.80	2	24.80	24.80	0.3	25,574	0.00%
2023/03/27	4	24.69	8	24.71	24.70	-4	25,631	-0.02%
2023/03/24	1.6	24.69	6	24.58	24.70	-4.4	25,780	-0.02%
2023/03/23	2	24.60	7.5	24.57	24.65	-5.5	25,780	-0.02%
2023/03/22	2.3	24.26	14.1	24.40	24.45	-11.9	25,746	-0.05%
2023/03/21	9.2	24.01	0	0.00	23.95	9.2	25,969	0.04%
2023/03/20	6.4	23.67	5	23.70	23.75	1.4	25,940	0.01%
2023/03/17	1.7	23.70	13	23.90	23.70	-11.3	25,820	-0.04%
2023/03/16	54.6	23.63	4	23.54	23.55	50.6	25,737	0.20%
2023/03/15	19	24.08	0	0.00	24.00	19	25,346	0.08%
2023/03/14	22.7	24.11	11	24.08	24.05	11.7	25,227	0.05%
2023/03/13	17.8	24.25	4	24.20	24.35	13.8	24,999	0.06%
2023/03/10	44.9	24.65	8	24.60	24.55	36.9	24,830	0.15%
2023/03/09	5.5	24.88	1	24.90	24.85	4.5	24,730	0.02%
2023/03/08	23.9	24.92	13.1	25.00	25.00	10.8	25,046	0.04%
2023/03/07	7.1	24.95	15.8	24.87	25.00	-8.7	25,186	-0.03%
2023/03/06	16.3	24.76	16	24.79	24.85	0.3	25,275	0.00%
2023/03/03	3.9	24.72	19	24.70	24.65	-15.1	25,394	-0.06%
2023/03/02	15	24.70	1	24.70	24.70	14	25,413	0.06%
2023/03/01	7.4	24.79	13.6	24.80	24.80	-6.3	25,464	-0.02%
2023/02/24	20.1	24.91	16.1	24.89	24.95	4	25,274	0.02%
2023/02/23	26.5	24.88	19	24.90	24.95	7.5	24,712	0.03%
2023/02/22	22.8	24.75	14.4	24.71	24.90	8.4	24,520	0.03%
2023/02/21	135.6	24.70	25	24.65	24.75	110.6	24,211	0.46%	大買/鉅額交易
2023/02/20	66.5	26.00	4	26.01	26.00	62.5	22,032	0.28%
2023/02/17	7	25.36	3.1	25.37	25.40	3.9	22,020	0.02%
2023/02/16	7.3	25.09	5.1	25.12	25.10	2.3	22,302	0.01%
2023/02/15	15.4	25.12	5	25.15	25.05	10.4	22,859	0.05%
2023/02/14	11.2	25.26	2.2	25.28	25.25	9.1	22,744	0.04%
2023/02/13	11.5	25.07	17	24.91	25.20	-5.5	22,744	-0.02%
2023/02/09	4	24.55	5.5	24.53	24.60	-1.5	22,403	-0.01%
2023/02/08	4	24.45	3.1	24.65	24.50	0.9	22,448	0.00%
2023/02/07	11.7	24.50	1	24.50	24.40	10.7	22,204	0.05%
2023/02/06	12.7	24.57	0	0.00	24.50	12.7	22,109	0.06%
2023/02/03	7.3	24.70	2	24.65	24.70	5.3	21,991	0.02%
2023/02/02	13.1	24.67	0	0.00	24.65	13.1	22,066	0.06%
2023/02/01	14.5	24.60	0	0.00	24.65	14.5	21,983	0.07%
2023/01/31	7.1	24.61	0.3	24.70	24.50	6.7	22,091	0.03%
2023/01/30	4	24.50	3.3	24.60	24.90	0.7	21,892	0.00%
2023/01/17	16.6	24.26	0	0.00	24.15	16.6	21,493	0.08%
2023/01/16	0	0.00	1	24.50	24.45	-1	21,542	0.00%
2023/01/13	3	24.25	0	0.00	24.25	3	21,747	0.01%
2023/01/12	4	24.13	20	24.30	24.05	-16	22,253	-0.07%
2023/01/11	3.2	24.28	0	0.00	24.20	3.2	22,618	0.01%
2023/01/10	1.1	24.41	2	24.40	24.50	-0.9	23,176	0.00%
2023/01/09	13.4	24.21	19	24.57	24.60	-5.6	23,482	-0.02%
2023/01/06	0.2	23.97	2	24.05	23.95	-1.8	23,520	-0.01%
2023/01/05	1	24.00	2	23.95	24.00	-1	24,293	0.00%
2023/01/04	18	23.84	5.2	23.89	23.80	12.9	24,469	0.05%
2023/01/03	3	23.88	0	0.00	24.00	3	24,994	0.01%
2022/12/30	1	24.20	0	0.00	24.05	1	25,089	0.00%
2022/12/29	8.3	23.94	0	0.00	24.10	8.3	25,674	0.03%
2022/12/28	0.2	24.20	0	0.00	24.05	0.2	25,844	0.00%
2022/12/27	1.1	24.29	0	24.25	24.30	1.1	26,088	0.00%
2022/12/26	0.2	24.25	1.5	24.20	24.15	-1.3	26,483	0.00%
2022/12/23	0	24.15	0	0.00	24.10	0	26,908	0.00%
2022/12/22	0	0.00	3	24.22	24.35	-3	27,330	-0.01%
2022/12/21	3.1	24.00	0	0.00	24.10	3.1	27,681	0.01%
2022/12/20	14.2	23.98	8	24.15	24.00	6.2	27,990	0.02%
2022/12/19	10.7	24.06	2.7	24.16	24.30	8	28,030	0.03%
2022/12/16	7	24.31	0	0.00	24.25	7	28,079	0.03%
2022/12/15	1.7	24.54	0	0.00	24.60	1.7	28,313	0.01%
2022/12/14	1.3	24.60	8.1	24.65	24.65	-6.8	28,358	-0.02%
2022/12/13	17.3	24.23	0	0.00	24.20	17.3	28,309	0.06%
2022/12/12	12	24.43	6.2	24.48	24.55	5.8	27,953	0.02%
2022/12/09	0	0.00	6	24.75	24.65	-6	28,309	-0.02%
2022/12/08	2	24.60	5	24.50	24.65	-3	28,421	-0.01%
2022/12/07	2	24.40	4	24.43	24.40	-2	28,384	-0.01%
2022/12/06	3.9	24.17	0	0.00	24.20	3.9	28,176	0.01%
2022/12/05	0.2	24.41	4.1	24.44	24.25	-3.9	28,230	-0.01%
2022/12/02	44.5	24.23	13.2	24.15	24.15	31.3	28,164	0.11%
2022/12/01	4	24.76	5	24.63	24.60	-1	28,065	0.00%
2022/11/30	4.6	24.72	6	24.60	24.80	-1.4	27,907	-0.01%
2022/11/29	4.5	24.22	4	24.26	24.50	0.5	27,597	0.00%
2022/11/28	24.2	23.88	4	24.09	24.10	20.2	27,285	0.07%
2022/11/25	13.1	24.06	0	0.00	24.15	13.1	27,359	0.05%
2022/11/24	1	24.15	1	24.10	24.25	0	27,342	0.00%
2022/11/23	0	0.00	8	24.02	24.00	-8	27,320	-0.03%
2022/11/22	9.3	23.62	5	23.70	23.75	4.3	27,186	0.02%
2022/11/21	13	23.59	0	0.00	23.75	13	27,053	0.05%
2022/11/18	6.5	23.61	3	23.55	23.70	3.5	26,863	0.01%
2022/11/17	5.3	23.70	0.1	23.85	23.75	5.2	26,730	0.02%
2022/11/16	3.8	24.04	2	23.95	24.00	1.8	26,587	0.01%
2022/11/15	2.8	24.08	6	24.13	24.20	-3.2	26,305	-0.01%
2022/11/14	15.5	24.00	2	24.00	24.05	13.5	25,900	0.05%
2022/11/11	8.4	23.91	9	23.87	24.00	-0.6	25,449	0.00%
2022/11/10	3.9	23.26	0	0.00	23.20	3.9	24,852	0.02%
2022/11/09	9.1	23.40	0	0.00	23.45	9.1	24,785	0.04%
2022/11/08	9	23.43	5	23.48	23.50	4	24,490	0.02%
2022/11/07	2	23.30	2	23.45	23.50	0	24,427	0.00%
2022/11/04	4.7	22.95	0	0.00	23.05	4.7	24,457	0.02%
2022/11/03	2.1	23.05	0	0.00	23.05	2.1	24,429	0.01%
2022/11/02	2.9	23.41	1.6	23.29	23.25	1.3	24,583	0.01%
2022/11/01	4.6	23.42	0	0.00	23.40	4.6	24,560	0.02%
2022/10/31	1	23.40	2	23.35	23.20	-1	24,549	0.00%
2022/10/28	3.1	23.30	0	0.00	23.15	3.1	24,458	0.01%
2022/10/27	6	23.22	0	0.00	23.10	6	24,668	0.02%
2022/10/26	2.2	23.37	5	23.08	23.20	-2.8	24,592	-0.01%
2022/10/25	11.2	22.61	0	0.00	22.80	11.2	24,368	0.05%
2022/10/24	8.3	22.80	2	22.75	22.85	6.3	24,346	0.03%
2022/10/21	6.2	22.95	24	23.03	22.95	-17.8	24,367	-0.07%
2022/10/20	13.2	22.15	1.1	22.40	22.55	12.1	24,420	0.05%
2022/10/19	59.3	22.78	4	22.60	22.50	55.3	24,148	0.23%
2022/10/18	18	22.96	1	23.05	23.00	17	24,006	0.07%
2022/10/17	12.6	23.14	18.2	23.01	23.10	-5.6	23,675	-0.02%
2022/10/14	19.1	23.66	8	23.73	23.55	11.1	23,619	0.05%
2022/10/13	31.3	23.72	84	23.86	23.75	-52.7	23,349	-0.23%
2022/10/12	9.5	24.41	13.5	24.42	24.60	-4.1	22,797	-0.02%
2022/10/11	34.6	24.56	15.5	24.61	24.40	19.2	22,867	0.08%
2022/10/07	5.1	25.28	0	0.00	25.30	5.1	22,305	0.02%
2022/10/06	12.9	25.28	1	25.20	25.45	11.9	22,453	0.05%
2022/10/05	38	25.33	13.3	25.34	25.25	24.7	22,312	0.11%
2022/10/04	13.5	25.36	2	25.30	25.30	11.5	22,603	0.05%
2022/10/03	14.5	25.36	1.9	25.37	25.35	12.5	23,041	0.05%
2022/09/30	17.2	25.82	2.8	25.86	25.75	14.4	22,887	0.06%
2022/09/29	12.1	25.98	0	0.00	26.10	12.1	22,759	0.05%
2022/09/28	11.8	26.08	4.2	26.10	26.10	7.6	22,658	0.03%
2022/09/27	23.8	26.19	9.2	26.20	26.15	14.6	22,376	0.07%
2022/09/26	18.4	26.46	1	26.40	26.35	17.4	22,217	0.08%
2022/09/23	5.1	26.75	0.6	26.85	26.75	4.4	22,276	0.02%
2022/09/22	23.4	26.81	0	0.00	26.80	23.4	22,245	0.11%
2022/09/21	3	27.28	6.1	27.30	27.30	-3.1	21,945	-0.01%
2022/09/20	2	27.38	5	27.45	27.40	-3	21,898	-0.01%
2022/09/19	16.2	27.41	1.8	27.47	27.40	14.4	21,916	0.07%
2022/09/16	3.2	27.41	0	0.00	27.40	3.2	21,998	0.01%
2022/09/15	2.3	27.40	0	0.00	27.55	2.3	21,723	0.01%
2022/09/14	7.5	27.47	0.3	27.60	27.40	7.2	21,826	0.03%
2022/09/13	0	0.00	2	27.85	27.75	-2	21,825	-0.01%
2022/09/12	2	27.67	1	27.70	27.75	1	21,909	0.00%
2022/09/07	8.2	27.45	0	0.00	27.30	8.2	22,493	0.04%
2022/09/06	3	27.85	22	27.77	27.80	-19	22,502	-0.08%
2022/09/05	5.1	27.56	0	0.00	27.55	5.1	22,607	0.02%
2022/09/02	2.2	27.71	0.9	27.75	27.60	1.3	22,677	0.01%
2022/09/01	24.3	27.70	1	27.70	27.65	23.3	22,680	0.10%
2022/08/31	5	28.04	9	28.18	28.20	-4	22,507	-0.02%
2022/08/30	4	27.63	0	0.00	27.65	4	22,279	0.02%
2022/08/29	3.2	27.64	0	0.00	27.70	3.2	22,262	0.01%
2022/08/26	1	27.90	28.3	27.93	28.00	-27.2	22,205	-0.12%
2022/08/25	0.2	27.85	0	0.00	27.80	0.2	22,389	0.00%
2022/08/24	1	27.50	0	0.00	27.65	1	22,660	0.00%
2022/08/23	4.2	27.55	1	27.55	27.55	3.2	23,486	0.01%
2022/08/22	5.1	27.87	0	0.00	27.80	5.1	23,625	0.02%
2022/08/19	0	0.00	1.3	28.12	28.05	-1.3	23,772	-0.01%
2022/08/18	3.4	28.06	0	0.00	28.05	3.4	24,571	0.01%
2022/08/17	5.5	28.16	24	28.20	28.25	-18.5	24,592	-0.08%
2022/08/16	3.2	28.22	7	28.26	28.30	-3.8	24,579	-0.02%
2022/08/15	3.1	28.45	3	28.40	28.35	0.1	24,915	0.00%
2022/08/12	3	28.42	0	0.00	28.45	3	25,136	0.01%
2022/08/11	0.5	28.60	1	28.55	28.50	-0.5	25,489	0.00%
2022/08/10	5.1	28.21	0	0.00	28.15	5.1	25,919	0.02%
2022/08/09	5.9	28.08	0.5	27.92	28.10	5.4	26,201	0.02%
2022/08/08	0.1	27.47	0	0.00	27.60	0.1	26,293	0.00%
2022/08/05	1	27.40	1.1	27.46	27.55	-0.1	26,864	0.00%
2022/08/04	0.3	27.20	0	0.00	27.30	0.3	27,340	0.00%
2022/08/03	12.6	27.02	0.3	27.05	27.20	12.4	27,583	0.04%
2022/08/02	7.1	27.30	7	27.29	27.35	0.1	28,013	0.00%
2022/08/01	4.2	27.34	4	27.40	27.20	0.2	28,162	0.00%
2022/07/29	26.5	27.30	1	27.50	27.50	25.5	28,435	0.09%
2022/07/28	54.4	27.45	3	27.50	27.65	51.4	28,289	0.18%
2022/07/27	11	29.22	4	29.19	29.35	7	28,025	0.02%
2022/07/26	7.6	29.11	0	0.00	29.20	7.6	27,904	0.03%
2022/07/25	0.2	29.28	2.1	29.19	29.15	-1.9	27,790	-0.01%
2022/07/22	13	28.63	1	29.05	29.05	12	27,909	0.04%
2022/07/21	2.7	28.17	0.1	28.05	28.45	2.6	27,922	0.01%
2022/07/20	3.1	28.08	0	0.00	27.85	3.1	27,933	0.01%
2022/07/19	3.1	27.72	0	0.00	27.85	3.1	27,927	0.01%
2022/07/18	21.1	27.98	11	27.61	28.00	10.1	28,027	0.04%
2022/07/15	2.2	27.13	0	0.00	27.20	2.2	27,870	0.01%
2022/07/14	2	27.48	4	27.50	27.40	-2	27,967	-0.01%
2022/07/13	3	27.08	23.3	27.23	27.10	-20.3	27,947	-0.07%
2022/07/12	89.3	26.53	12.1	26.58	26.50	77.2	28,125	0.27%
2022/07/11	115.8	27.54	1.5	27.27	27.05	114.3	27,990	0.41%	大買/鉅額交易
2022/07/08	11.1	28.38	2	28.33	28.30	9.1	28,352	0.03%
2022/07/07	5.1	28.37	0	0.00	28.60	5.1	28,510	0.02%
2022/07/06	7.1	28.81	0	0.00	28.60	7.1	28,719	0.02%
2022/07/05	1	29.00	14	29.10	29.05	-13	29,133	-0.04%
2022/07/04	3	28.98	0	29.05	28.95	3	29,590	0.01%
2022/07/01	5.2	29.00	8.4	29.15	29.10	-3.2	30,456	-0.01%
2022/06/30	21.2	29.00	11	29.21	29.00	10.2	30,507	0.03%
2022/06/29	0	29.55	5	29.45	29.40	-5	30,565	-0.02%
2022/06/28	1	29.50	4	29.58	29.70	-3	30,665	-0.01%
2022/06/27	3	29.85	0	0.00	29.70	3	30,904	0.01%
2022/06/24	3	29.60	4	29.65	29.65	-1	31,025	0.00%
2022/06/23	0	0.00	1	29.40	29.40	-1	31,097	0.00%
2022/06/22	4	29.03	1	28.90	28.95	3	30,976	0.01%
2022/06/21	0	0.00	1.2	29.52	29.50	-1.2	30,840	0.00%
2022/06/20	22.1	28.90	3	29.42	29.00	19.1	30,838	0.06%
2022/06/17	6	29.00	13.1	29.20	29.10	-7.1	30,830	-0.02%
2022/06/16	4	29.76	12	29.65	29.50	-8	30,482	-0.03%
2022/06/15	3.2	29.13	0	0.00	29.15	3.2	30,603	0.01%
2022/06/14	6	29.18	6.3	29.20	29.45	-0.3	30,745	0.00%
2022/06/13	36.8	28.90	5	28.89	28.90	31.8	30,810	0.10%
2022/06/10	4	29.13	0	29.35	29.15	4	30,665	0.01%
2022/06/09	8.7	29.25	0	29.23	29.15	8.7	30,719	0.03%
2022/06/08	5	29.47	0	29.55	29.50	5	30,664	0.02%
2022/06/07	11	29.31	2	29.40	29.35	9	30,891	0.03%
2022/06/06	2.2	29.55	0	0.00	29.60	2.2	31,008	0.01%
2022/06/02	4.9	29.58	13.3	29.55	29.55	-8.4	31,306	-0.03%
2022/06/01	49.5	30.00	2.1	29.93	29.80	47.4	31,558	0.15%
2022/05/31	1.3	29.82	22	29.93	30.60	-20.7	31,353	-0.07%
2022/05/30	15.6	29.68	6.2	29.90	30.05	9.4	30,566	0.03%
2022/05/27	5	29.22	8	29.34	29.40	-3	30,477	-0.01%
2022/05/26	84.7	28.81	1.4	28.96	28.80	83.3	30,519	0.27%
2022/05/24	12.4	29.53	2.1	29.79	29.45	10.4	30,635	0.03%
2022/05/23	6.5	29.04	7.2	29.31	29.45	-0.6	30,589	0.00%
2022/05/20	1.1	28.81	3	29.05	28.90	-1.9	30,556	-0.01%
2022/05/19	54.3	28.79	8	28.67	28.75	46.3	30,358	0.15%
2022/05/18	12.1	29.02	9.3	29.38	29.60	2.8	29,968	0.01%
2022/05/17	51.5	28.81	0	28.85	28.60	51.5	29,719	0.17%
2022/05/16	36.8	29.06	29	29.07	29.10	7.8	29,628	0.03%
2022/05/13	17.4	29.43	5	29.41	29.45	12.4	29,513	0.04%
2022/05/12	65.4	29.75	4	29.74	29.50	61.4	29,045	0.21%
2022/05/11	4.1	30.27	4.1	30.54	30.65	0	28,676	0.00%
2022/05/10	36.2	30.18	12	29.88	30.35	24.2	28,560	0.08%
2022/05/09	41.7	30.79	5.6	30.95	30.70	36.1	28,178	0.13%
2022/05/06	2.3	31.50	1	31.45	31.80	1.3	28,159	0.00%
2022/05/05	4.5	32.22	0.1	32.18	32.10	4.3	28,325	0.02%
2022/05/04	5.7	32.50	1.6	32.70	32.40	4.1	28,119	0.01%
2022/05/03	8.7	33.25	8	33.56	32.70	0.7	28,203	0.00%
2022/04/29	1.1	33.49	13.6	33.43	33.85	-12.5	27,989	-0.04%
2022/04/28	2.2	32.91	9	33.13	33.30	-6.8	27,975	-0.02%
2022/04/27	8.6	33.02	21.2	32.99	33.20	-12.6	27,580	-0.05%
2022/04/26	3	33.45	15	33.09	33.45	-12	27,301	-0.04%
2022/04/25	8.3	32.40	10.8	32.49	32.45	-2.5	26,959	-0.01%
2022/04/22	30	32.79	23.2	32.73	33.00	6.8	26,784	0.03%
2022/04/21	7.1	32.36	1.5	32.20	32.20	5.6	26,673	0.02%
2022/04/20	9.6	32.00	3.7	32.22	32.50	5.8	26,892	0.02%
2022/04/19	11.1	32.35	6	32.37	32.15	5.1	26,908	0.02%
2022/04/18	19	32.25	7.7	32.21	32.20	11.3	26,963	0.04%
2022/04/15	8.7	33.36	2	33.15	33.30	6.7	26,415	0.03%
2022/04/14	24.7	33.74	286.8	33.59	33.35	-262	26,342	-0.99%	大賣/鉅額交易
2022/04/13	13.3	35.14	26.1	35.35	35.25	-12.8	25,645	-0.05%
2022/04/12	11.3	35.07	5	35.07	35.15	6.3	25,441	0.02%
2022/04/11	27	35.17	36	35.03	35.35	-9	25,024	-0.04%
2022/04/08	24	34.73	29.5	34.72	34.85	-5.5	24,284	-0.02%
2022/04/07	75.6	34.42	56.2	34.44	33.75	19.4	23,842	0.08%
2022/04/06	19.1	33.56	15.3	33.65	34.05	3.8	22,977	0.02%
2022/04/01	4	32.96	10	32.94	33.00	-6	22,610	-0.03%
2022/03/31	11	33.10	10	33.06	33.05	1	22,363	0.00%
2022/03/30	20.5	32.83	13	32.78	32.85	7.5	22,078	0.03%
2022/03/29	15.2	32.36	0	0.00	32.30	15.2	21,769	0.07%
2022/03/28	1.2	31.49	5.1	31.78	32.10	-3.9	21,517	-0.02%
2022/03/25	2	31.75	1.1	31.66	31.80	0.9	21,349	0.00%
2022/03/24	2.1	31.70	6	31.68	31.80	-3.9	21,255	-0.02%
2022/03/23	10	31.57	10	31.59	31.70	0	21,237	0.00%
2022/03/22	2.2	31.06	10.4	31.21	31.40	-8.3	20,979	-0.04%
2022/03/21	3	31.20	0	0.00	31.15	3	20,700	0.01%
2022/03/18	8.1	31.23	11.5	31.23	31.05	-3.4	20,610	-0.02%
2022/03/17	27	30.96	8	30.94	30.90	19	20,246	0.09%
2022/03/16	11.1	30.45	9.6	30.38	30.50	1.5	19,838	0.01%
2022/03/15	0.5	30.01	10	30.05	30.10	-9.5	19,599	-0.05%
2022/03/14	4.4	30.01	10	30.01	30.05	-5.6	19,488	-0.03%
2022/03/11	0.3	29.89	7	29.99	29.95	-6.8	19,522	-0.03%
2022/03/10	15.8	29.81	2	29.88	29.90	13.8	19,461	0.07%
2022/03/09	9	29.01	14	28.95	28.80	-5	19,237	-0.03%
2022/03/08	13.5	28.79	20.5	28.72	28.95	-7	19,069	-0.04%
2022/03/07	20.1	29.12	2	29.20	29.20	18.1	18,755	0.10%
2022/03/04	2.3	29.65	0.5	29.75	29.70	1.7	18,877	0.01%
2022/03/03	1.1	29.90	1	29.90	29.95	0.1	18,961	0.00%
2022/03/02	3.7	29.90	0.1	29.90	29.90	3.7	19,008	0.02%
2022/03/01	12.1	29.87	6.1	29.80	29.80	6	18,859	0.03%
2022/02/25	12.4	29.24	136.1	29.50	29.45	-123.6	19,000	-0.65%	大賣/鉅額交易
2022/02/24	18.6	29.58	19.8	29.64	29.60	-1.2	18,467	-0.01%
2022/02/23	3	29.95	51.1	30.00	30.00	-48.1	18,052	-0.27%
2022/02/22	20.3	29.90	10	29.80	30.00	10.3	18,132	0.06%
2022/02/21	1.5	30.18	63	30.15	30.20	-61.5	17,846	-0.34%
2022/02/18	8.3	30.35	5	30.40	30.35	3.3	17,825	0.02%
2022/02/17	4.5	30.62	1.6	30.62	30.50	2.9	17,913	0.02%
2022/02/16	5	30.48	12.1	30.67	30.65	-7.1	17,857	-0.04%
2022/02/15	13.4	30.26	1	30.30	30.25	12.4	17,736	0.07%
2022/02/14	3.1	30.24	3.1	30.28	30.35	0.1	18,057	0.00%
2022/02/11	1.2	30.11	6.2	30.28	30.40	-5	18,304	-0.03%
2022/02/10	12.2	30.13	10	30.10	30.30	2.2	18,248	0.01%
2022/02/09	4.6	30.17	55	30.29	30.35	-50.4	18,159	-0.28%
2022/02/08	3.1	29.99	10.3	30.11	30.10	-7.2	17,802	-0.04%
2022/02/07	1.1	29.70	22	29.74	29.95	-20.9	17,460	-0.12%
2022/01/26	0.1	28.95	0	0.00	29.00	0.1	16,923	0.00%
2022/01/25	7.3	28.54	0	0.00	28.85	7.3	16,852	0.04%
2022/01/24	6	28.67	6.1	28.65	28.85	-0.1	16,611	0.00%
2022/01/21	4	28.73	7.2	28.70	28.85	-3.2	16,652	-0.02%
2022/01/20	9.6	28.86	1.1	28.95	28.95	8.5	16,580	0.05%
2022/01/19	11.1	29.03	0	0.00	29.00	11.1	16,539	0.07%
2022/01/18	1	29.35	63.1	29.29	29.20	-62.1	16,580	-0.37%
2022/01/17	9.1	29.18	0	0.00	29.20	9.1	16,515	0.05%
2022/01/14	5.6	29.48	14	29.46	29.50	-8.4	16,375	-0.05%
2022/01/13	8.2	29.64	12.6	29.67	29.90	-4.4	16,353	-0.03%
2022/01/12	3.2	29.13	17.4	29.30	29.40	-14.2	16,038	-0.09%
2022/01/11	22	29.05	28.4	29.15	29.30	-6.4	15,830	-0.04%
2022/01/10	4.4	28.82	7.6	28.86	28.95	-3.2	15,589	-0.02%
2022/01/07	15	28.92	13.8	28.94	28.95	1.2	15,599	0.01%
2022/01/06	12	28.43	9.5	28.46	28.55	2.5	15,267	0.02%
2022/01/05	2	28.08	6	28.18	28.20	-4	14,964	-0.03%
2022/01/04	2	28.10	2	28.05	28.10	0	15,078	0.00%
2022/01/03	0	0.00	3.1	28.07	28.00	-3.1	15,109	-0.02%
2021/12/30	1	28.05	19.4	28.07	28.05	-18.4	15,184	-0.12%
2021/12/29	2	28.05	1	28.10	28.05	1	15,235	0.01%
2021/12/28	0.2	27.95	1	27.90	28.00	-0.8	15,216	-0.01%
2021/12/27	0.5	27.95	7	27.93	27.95	-6.6	15,232	-0.04%
2021/12/24	2.3	27.91	0	0.00	27.95	2.3	15,526	0.01%
2021/12/22	1	27.85	0	0.00	27.90	1	15,935	0.01%
2021/12/21	0.2	27.85	1.2	27.93	27.95	-1	15,970	-0.01%
2021/12/20	6.1	27.74	0	0.00	27.80	6.1	16,105	0.04%
2021/12/17	0.1	27.95	7	27.94	28.00	-6.9	16,162	-0.04%
2021/12/16	4	27.77	1	27.80	27.85	3	16,103	0.02%
2021/12/15	3.3	27.70	9	27.71	27.70	-5.7	16,649	-0.03%
2021/12/14	6	27.61	22	27.68	27.75	-16	17,018	-0.09%
2021/12/13	5.5	27.93	3	27.95	27.85	2.5	17,039	0.01%
2021/12/10	4.2	27.90	6.4	28.00	27.95	-2.2	16,974	-0.01%
2021/12/09	5	27.95	3	27.95	28.00	2	17,054	0.01%
2021/12/08	1	27.95	50	28.00	28.00	-49	17,096	-0.29%
2021/12/07	1	27.75	7.1	27.90	28.00	-6.1	17,150	-0.04%
2021/12/06	0	0.00	2	27.85	27.90	-2	17,161	-0.01%
2021/12/03	1	27.90	3	27.80	27.85	-2	17,375	-0.01%
2021/12/01	3	27.05	2.3	27.47	27.55	0.7	17,536	0.00%
2021/11/30	4	27.19	0	0.00	26.95	4	17,713	0.02%
2021/11/29	50.1	27.16	0	0.00	27.20	50.1	17,555	0.29%
2021/11/26	87	27.55	1	27.60	27.60	86	18,159	0.47%
2021/11/25	2.4	27.78	20.1	27.83	27.90	-17.7	19,582	-0.09%
2021/11/24	0.1	27.85	26	27.99	28.00	-25.9	20,638	-0.13%
2021/11/23	1	27.41	40.4	27.36	27.40	-39.5	21,097	-0.19%
2021/11/22	19.1	27.28	36.5	27.30	27.50	-17.4	21,440	-0.08%
2021/11/19	1	27.70	0	0.00	27.65	1	21,606	0.00%
2021/11/18	5	27.90	7.2	27.91	27.95	-2.2	22,181	-0.01%
2021/11/17	1	27.85	9	27.88	27.95	-8	22,368	-0.04%
2021/11/16	0.2	27.85	4	27.90	27.90	-3.8	22,525	-0.02%
2021/11/15	0	0.00	7	27.83	27.95	-7	22,819	-0.03%
2021/11/12	1	27.75	23.1	27.78	27.60	-22.1	22,868	-0.10%
2021/11/11	0	0.00	48.8	27.52	27.75	-48.8	23,019	-0.21%
2021/11/10	4	27.35	12.1	27.32	27.35	-8.1	22,766	-0.04%
2021/11/09	1	26.90	3.1	26.90	27.00	-2.1	22,490	-0.01%
2021/11/08	5	26.80	9.5	26.88	26.90	-4.5	22,524	-0.02%
2021/11/05	5.2	26.70	12	26.69	26.80	-6.8	22,508	-0.03%
2021/11/04	0.5	26.70	15.2	26.75	26.70	-14.6	22,650	-0.06%
2021/11/03	10.4	26.65	1.1	26.70	26.70	9.3	22,821	0.04%
2021/11/02	3	26.75	2.7	26.69	26.70	0.3	22,957	0.00%
2021/11/01	6	26.65	3.4	26.73	26.65	2.6	23,062	0.01%
2021/10/29	17.1	26.45	14	26.44	26.55	3.1	23,108	0.01%
2021/10/28	1.2	26.66	9	26.65	26.60	-7.8	22,959	-0.03%
2021/10/27	12.9	26.70	2.4	26.71	26.75	10.6	23,112	0.05%
2021/10/26	20	26.60	17	26.59	26.65	3	23,197	0.01%
2021/10/25	0	0.00	5.5	26.35	26.35	-5.5	23,185	-0.02%
2021/10/22	4.1	26.42	0	0.00	26.45	4.1	23,368	0.02%
2021/10/21	2.2	26.42	14.1	26.47	26.50	-11.9	23,477	-0.05%
2021/10/20	1	26.20	10.1	26.28	26.30	-9.1	23,426	-0.04%
2021/10/19	0	0.00	16	26.23	26.25	-16	23,572	-0.07%
2021/10/18	2	26.20	3	26.20	26.20	-1	23,748	0.00%
2021/10/15	1	26.20	15.2	26.20	26.20	-14.2	23,849	-0.06%
2021/10/14	1	26.10	3	26.12	26.10	-2	23,979	-0.01%
2021/10/13	1	26.10	7.9	26.13	26.15	-6.9	24,116	-0.03%
2021/10/12	7	26.01	9.4	26.13	26.15	-2.4	24,346	-0.01%
2021/10/08	4.3	26.07	0	0.00	26.00	4.3	24,156	0.02%
2021/10/07	0	0.00	0.1	26.15	26.25	-0.1	24,320	0.00%
2021/10/06	1.8	25.97	3.1	26.00	26.05	-1.2	24,491	-0.01%
2021/10/05	4	25.93	1	25.95	25.90	3	24,529	0.01%
2021/10/04	2.9	26.07	14.4	26.03	26.00	-11.4	24,580	-0.05%
2021/10/01	6.6	26.09	1.3	26.10	26.10	5.2	24,614	0.02%
2021/09/30	12.8	26.23	18	26.24	26.30	-5.2	24,461	-0.02%
2021/09/29	5	26.25	4	26.28	26.35	1	24,349	0.00%
2021/09/28	2	26.30	7	26.34	26.40	-5	24,262	-0.02%
2021/09/27	0	0.00	31.1	26.37	26.40	-31.1	24,322	-0.13%
2021/09/24	6.4	26.40	8	26.26	26.30	-1.6	24,287	-0.01%
2021/09/23	10	26.11	3	26.20	26.25	7	24,375	0.03%
2021/09/22	41.2	25.87	20	25.95	25.90	21.2	24,477	0.09%
2021/09/17	1	26.25	0	0.00	26.25	1	24,030	0.00%
2021/09/16	7	26.30	4	26.36	26.35	3	23,797	0.01%
2021/09/15	17	26.35	8	26.35	26.30	9	23,745	0.04%
2021/09/14	18.2	26.35	0	0.00	26.35	18.2	23,843	0.08%
2021/09/13	3.1	26.27	0	0.00	26.30	3.1	23,811	0.01%
2021/09/10	9	26.24	36	26.25	26.30	-27	23,932	-0.11%
2021/09/09	0	0.00	1	26.25	26.25	-1	24,207	0.00%
2021/09/08	14	26.15	4	26.16	26.25	10	24,179	0.04%
2021/09/07	23.2	26.19	36	26.20	26.25	-12.9	24,088	-0.05%
2021/09/06	3	26.17	7	26.30	26.25	-4	23,993	-0.02%
2021/09/03	9.5	26.23	4.2	26.28	26.30	5.3	23,818	0.02%
2021/09/02	11.4	26.06	114.1	26.04	26.25	-102.7	23,598	-0.44%	大賣/鉅額交易
2021/09/01	63.1	26.08	21	26.11	26.05	42.1	23,230	0.18%
2021/08/31	46.4	26.07	31.1	26.12	26.60	15.4	22,507	0.07%
2021/08/30	242.5	27.81	41.4	27.82	27.85	201.1	20,942	0.96%	大買/鉅額交易
2021/08/27	22	27.64	38.5	27.53	27.70	-16.5	19,846	-0.08%
2021/08/26	7	27.34	3.2	27.35	27.40	3.8	19,041	0.02%
2021/08/25	41	27.30	23.2	27.36	27.35	17.8	18,798	0.09%
2021/08/24	8	26.96	45.2	27.15	27.30	-37.2	18,566	-0.20%
2021/08/23	4	26.90	2	26.90	26.90	2	17,996	0.01%
2021/08/20	14	26.80	6	26.89	26.85	8	17,928	0.04%
2021/08/19	10.1	26.86	12.6	26.90	26.95	-2.6	18,302	-0.01%
2021/08/18	37	26.94	6	26.88	27.00	31	17,916	0.17%
2021/08/17	5	26.70	3.5	26.81	26.95	1.5	17,749	0.01%
2021/08/16	16	26.73	4.2	26.73	26.70	11.8	17,505	0.07%
2021/08/13	0	0.00	3	26.90	26.95	-3	17,345	-0.02%
2021/08/12	0	0.00	2	26.98	27.00	-2	17,308	-0.01%
2021/08/11	1	26.95	3	26.95	27.00	-2	17,244	-0.01%
2021/08/10	1	26.80	5.3	26.90	27.00	-4.3	17,443	-0.02%
2021/08/09	1	26.70	1	26.90	26.90	0	18,082	0.00%
2021/08/06	5.1	26.86	7	26.90	26.85	-1.9	18,103	-0.01%
2021/08/05	1	26.85	8	26.86	26.90	-7	18,629	-0.04%
2021/08/04	0.3	26.90	0.2	26.90	26.90	0.1	20,131	0.00%
2021/08/03	2	26.80	5.5	26.90	26.95	-3.5	20,465	-0.02%
2021/08/02	4	26.70	2.5	26.82	26.90	1.5	20,712	0.01%
2021/07/30	5	26.54	0	0.00	26.50	5	20,574	0.02%
2021/07/28	7.9	26.36	13	26.34	26.50	-5.1	20,655	-0.02%
2021/07/27	5.7	26.49	8	26.50	26.50	-2.3	21,197	-0.01%
2021/07/26	0	0.00	0.2	26.60	26.50	-0.2	21,430	0.00%
2021/07/23	1	26.50	2	26.55	26.60	-1	21,524	0.00%
2021/07/22	1.4	26.24	1.3	26.44	26.45	0.1	21,421	0.00%
2021/07/21	2.2	26.30	12	26.34	26.35	-9.8	21,320	-0.05%
2021/07/20	5.1	26.33	3.6	26.40	26.40	1.5	21,381	0.01%
2021/07/19	21	26.33	5	26.30	26.40	16	21,433	0.07%
2021/07/16	7	26.41	9.1	26.43	26.50	-2.1	21,724	-0.01%
2021/07/15	5.9	26.35	2.1	26.33	26.35	3.8	21,674	0.02%
2021/07/14	1.2	26.25	6	26.25	26.30	-4.8	21,797	-0.02%
2021/07/13	4	26.21	2.1	26.23	26.25	1.9	21,942	0.01%
2021/07/12	2	26.28	5	26.28	26.25	-3	22,083	-0.01%
2021/07/09	13	26.01	0	0.00	26.20	13	22,478	0.06%
2021/07/08	6	26.13	6.7	26.14	26.20	-0.7	22,743	0.00%
2021/07/07	2	26.10	5	26.10	26.15	-3	22,891	-0.01%
2021/07/06	0.2	26.10	4	26.18	26.15	-3.8	23,074	-0.02%
2021/07/05	3.3	26.03	0.1	26.05	26.05	3.2	23,161	0.01%
2021/07/02	1	26.00	1	26.00	26.00	0	23,201	0.00%
2021/07/01	16	26.08	3.5	26.06	26.00	12.5	23,204	0.05%
2021/06/30	0	0.00	4	26.25	26.30	-4	23,240	-0.02%
2021/06/29	3	26.10	38.4	26.10	26.15	-35.4	23,187	-0.15%
2021/06/28	0	0.00	1	26.20	26.25	-1	23,308	0.00%
2021/06/25	0	0.00	11	26.11	26.15	-11	23,499	-0.05%
2021/06/24	2	26.00	8.1	25.94	25.95	-6.1	23,579	-0.03%
2021/06/23	0	0.00	6.1	25.71	25.90	-6.1	23,683	-0.03%
2021/06/22	7	25.46	0.2	25.50	25.40	6.8	23,735	0.03%
2021/06/21	10.3	25.42	0	0.00	25.45	10.3	23,739	0.04%
2021/06/18	3.2	25.58	2	25.55	25.50	1.2	23,754	0.01%
2021/06/17	4.1	25.50	1	25.50	25.65	3.1	23,584	0.01%
2021/06/16	8.2	25.62	0	0.00	25.60	8.2	23,962	0.03%
2021/06/15	4.4	25.70	1	25.70	25.75	3.4	23,927	0.01%
2021/06/11	2	25.85	0	0.00	25.80	2	24,103	0.01%
2021/06/10	4	25.73	0	0.00	25.85	4	24,358	0.02%
2021/06/09	1.1	25.75	2.4	25.78	25.70	-1.3	24,614	-0.01%
2021/06/08	1	25.75	2.1	25.78	25.95	-1.1	24,734	0.00%
2021/06/07	2	25.80	3	25.87	25.90	-1	25,064	0.00%
2021/06/04	0	0.00	12	25.90	25.95	-12	25,575	-0.05%
2021/06/03	4	25.91	0	0.00	25.95	4	26,131	0.02%
2021/06/02	9.2	25.88	50.3	25.85	26.00	-41.1	26,310	-0.16%
2021/06/01	2	25.60	1.2	25.66	25.90	0.8	26,357	0.00%
2021/05/31	8.1	25.42	5	25.55	25.55	3.1	26,612	0.01%
2021/05/28	57	25.35	2	25.40	25.40	55	26,718	0.21%
2021/05/27	6	25.39	0	25.48	25.30	6	26,841	0.02%
2021/05/26	30	25.50	0	0.00	25.55	30	27,010	0.11%
2021/05/25	6.4	25.30	0	0.00	25.40	6.4	27,379	0.02%
2021/05/24	5.4	25.31	2.2	25.31	25.25	3.2	27,482	0.01%
2021/05/21	4	25.38	0	0.00	25.45	4	27,796	0.01%
2021/05/20	11.5	25.34	12	25.23	25.25	-0.5	27,902	0.00%
2021/05/19	13	25.49	2	25.60	25.40	11	27,954	0.04%
2021/05/18	11.1	25.46	6.4	25.41	25.60	4.7	28,091	0.02%
2021/05/17	37.1	24.91	6.5	24.91	24.95	30.6	28,481	0.11%
2021/05/14	2	25.50	5	25.45	25.55	-3	27,862	-0.01%
2021/05/13	21	25.28	21.8	25.16	25.35	-0.8	27,860	0.00%
2021/05/12	32	25.38	20.2	25.67	25.40	11.7	27,438	0.04%
2021/05/11	5.1	26.31	25	26.43	26.25	-19.9	26,033	-0.08%
2021/05/10	6	26.73	9.4	26.63	26.80	-3.4	25,839	-0.01%
2021/05/07	24.3	26.59	7.5	26.60	26.65	16.8	26,540	0.06%
2021/05/06	0.1	26.50	1.2	26.60	26.60	-1.1	26,979	0.00%
2021/05/05	6.1	26.34	5	26.12	26.30	1.1	27,096	0.00%
2021/05/04	16.3	26.14	19	26.31	26.25	-2.7	27,266	-0.01%
2021/05/03	20.7	26.67	20.4	26.66	26.60	0.2	26,904	0.00%
2021/04/29	9.1	26.85	16	26.85	26.95	-6.9	27,035	-0.03%
2021/04/28	7.1	26.88	1	26.90	26.95	6.1	27,148	0.02%
2021/04/27	5.6	26.89	6	26.97	27.00	-0.4	27,701	0.00%
2021/04/26	2.1	26.99	3.5	26.98	27.00	-1.4	27,763	-0.01%
2021/04/23	8.2	26.68	7	26.69	26.80	1.2	27,879	0.00%
2021/04/22	28.6	26.89	2.3	26.84	26.85	26.3	27,868	0.09%
2021/04/21	4.1	27.04	24	27.05	27.00	-19.9	27,647	-0.07%
2021/04/20	12.1	27.11	2	27.08	27.20	10.1	27,540	0.04%
2021/04/19	5	27.03	66	27.06	27.25	-61	27,496	-0.22%
2021/04/16	8	26.83	16	26.84	26.95	-8	27,294	-0.03%
2021/04/15	7.5	26.87	12.3	26.79	26.90	-4.8	27,286	-0.02%
2021/04/14	8	26.29	9.1	26.29	26.35	-1.1	26,924	0.00%
2021/04/13	12.1	26.21	8	26.26	26.25	4.1	26,728	0.02%
2021/04/12	2	26.15	14.5	26.14	26.20	-12.5	26,557	-0.05%
2021/04/09	9.5	26.18	30.4	26.16	26.15	-20.9	26,466	-0.08%
2021/04/08	3	26.10	6.1	26.15	26.20	-3.1	26,487	-0.01%
2021/04/07	11.1	26.10	1	26.10	26.15	10.1	26,720	0.04%
2021/04/06	5	26.10	8	26.13	26.10	-3	26,731	-0.01%
2021/04/01	6.1	26.13	2	26.05	26.10	4.1	26,703	0.02%
2021/03/31	2.1	26.06	1	26.15	26.10	1.1	26,666	0.00%
2021/03/30	4	26.11	3	26.10	26.20	1	26,416	0.00%
2021/03/29	5.2	26.21	8	26.19	26.20	-2.9	26,210	-0.01%
2021/03/26	5	26.11	12.3	26.09	26.20	-7.3	26,057	-0.03%
2021/03/25	11	26.06	6.2	26.05	26.05	4.8	25,970	0.02%
2021/03/24	13.6	25.99	11	25.95	26.00	2.6	25,933	0.01%
2021/03/23	21.2	25.91	11.1	25.96	25.90	10.1	26,008	0.04%
2021/03/22	14.1	25.92	2	26.03	25.95	12.1	25,951	0.05%
2021/03/19	22.3	25.94	5	25.95	26.05	17.3	26,046	0.07%
2021/03/18	14	26.10	1.2	26.11	26.10	12.9	25,737	0.05%
2021/03/17	11	26.05	12	26.13	26.00	-1	25,731	0.00%
2021/03/16	7.1	26.16	1	26.20	26.20	6.1	25,656	0.02%
2021/03/15	4	25.96	16	25.97	26.10	-12	25,622	-0.05%
2021/03/12	10	25.87	12.6	25.94	25.95	-2.6	25,843	-0.01%
2021/03/11	5.1	26.06	2.2	26.10	25.90	2.9	25,925	0.01%
2021/03/10	2.3	25.94	21	25.97	26.00	-18.7	25,775	-0.07%
2021/03/09	6.3	25.42	14	25.58	25.70	-7.7	25,339	-0.03%
2021/03/08	1	25.15	0	0.00	25.15	1	25,064	0.00%
2021/03/05	2.2	25.03	5	24.95	25.05	-2.8	25,058	-0.01%
2021/03/04	21.3	25.12	1.5	25.13	25.10	19.8	25,593	0.08%
2021/03/03	0	0.00	2	25.20	25.25	-2	25,461	-0.01%
2021/03/02	3.5	25.42	9	25.38	25.15	-5.5	25,283	-0.02%
2021/02/26	34.8	25.27	12	25.48	25.25	22.8	25,295	0.09%
2021/02/25	14	25.45	22	25.56	25.75	-8	24,685	-0.03%
2021/02/24	3	25.33	2.1	25.45	25.35	0.9	24,484	0.00%
2021/02/23	0	0.00	17.1	25.14	25.25	-17.1	24,729	-0.07%
2021/02/22	17	24.89	34.6	24.90	24.85	-17.7	24,809	-0.07%
2021/02/19	4	24.81	21	24.79	24.90	-17	25,091	-0.07%
2021/02/18	9	24.88	17	24.92	24.90	-8	25,108	-0.03%
2021/02/17	12.1	24.73	46.4	24.62	24.70	-34.3	25,169	-0.14%
2021/02/05	4	24.05	0	0.00	24.10	4	24,668	0.02%
2021/02/04	2.5	23.97	0	0.00	24.00	2.5	24,738	0.01%
2021/02/03	22	24.04	0	0.00	23.95	22	25,528	0.09%
2021/02/02	9	24.06	6	23.90	24.10	3	25,657	0.01%
2021/02/01	21.2	23.84	0	0.00	23.90	21.2	25,792	0.08%
2021/01/29	44.8	23.79	5	23.80	23.60	39.8	25,749	0.15%
2021/01/28	50.7	24.02	0	0.00	24.00	50.7	24,919	0.20%
2021/01/27	9	24.22	0	0.00	24.20	9	24,495	0.04%
2021/01/26	30.2	24.12	10	24.10	24.10	20.2	24,330	0.08%
2021/01/25	8.6	24.20	33.1	24.16	24.25	-24.5	24,011	-0.10%
2021/01/22	29	24.32	4	24.35	24.30	25	24,061	0.10%
2021/01/21	38	24.54	22.5	24.55	24.50	15.6	23,998	0.06%
2021/01/20	37.8	24.65	7	24.65	24.55	30.8	23,734	0.13%
2021/01/19	9.2	24.88	22.9	24.93	24.90	-13.7	23,204	-0.06%
2021/01/18	16.1	24.90	0.1	25.00	24.90	16	23,246	0.07%
2021/01/15	24.5	25.08	0	0.00	25.00	24.5	23,093	0.11%
2021/01/14	20.2	25.26	1	25.20	25.20	19.2	23,056	0.08%
2021/01/13	0	0.00	12.3	25.34	25.30	-12.3	23,141	-0.05%
2021/01/12	7.5	25.28	0	0.00	25.30	7.5	23,295	0.03%
2021/01/11	4	25.39	9.8	25.47	25.50	-5.8	23,462	-0.02%
2021/01/08	24.2	25.28	7.7	25.38	25.50	16.4	23,573	0.07%
2021/01/07	11.7	25.19	0	0.00	25.20	11.7	23,465	0.05%
2021/01/06	8	25.14	0	0.00	25.20	8	23,392	0.03%
2021/01/05	1	25.20	31	25.22	25.30	-30	23,250	-0.13%
2021/01/04	1.4	25.35	0	0.00	25.35	1.4	23,389	0.01%
2020/12/31	11	25.43	5	25.75	25.55	6	23,478	0.03%
2020/12/30	2.1	25.31	10.4	25.46	25.70	-8.3	23,358	-0.04%
2020/12/29	4	24.95	5.3	24.94	25.00	-1.3	23,076	-0.01%
2020/12/28	5.5	24.93	9.6	24.93	24.95	-4.1	23,218	-0.02%
2020/12/25	10.3	24.98	1.2	25.00	25.00	9	23,198	0.04%
2020/12/24	0.1	25.05	7	25.00	24.95	-6.9	23,221	-0.03%
2020/12/23	37	24.99	4.2	24.96	24.95	32.8	23,360	0.14%
2020/12/22	7	25.11	4.2	25.11	25.00	2.8	23,614	0.01%
2020/12/21	0	0.00	8.5	25.17	25.30	-8.5	24,413	-0.03%
2020/12/18	1	25.25	2.2	25.21	25.15	-1.2	24,630	0.00%
2020/12/17	1	25.35	1	25.25	25.30	0	25,044	0.00%
2020/12/16	0.1	25.05	0	0.00	25.25	0.1	25,276	0.00%
2020/12/15	10	24.88	7	24.90	24.85	3	25,416	0.01%
2020/12/14	3	25.02	1	25.05	25.00	2	25,176	0.01%
2020/12/11	5	25.09	60	25.10	25.10	-55	25,001	-0.22%
2020/12/10	15	25.08	55	25.03	25.00	-40	24,867	-0.16%
2020/12/09	18	25.04	9	25.02	25.10	9	24,773	0.04%
2020/12/08	19.1	24.98	14	24.96	25.05	5.1	24,550	0.02%
2020/12/07	21	25.23	7	25.22	25.15	14	24,111	0.06%
2020/12/04	7	25.33	0	0.00	25.40	7	24,198	0.03%
2020/12/03	14	25.24	2	25.25	25.25	12	24,136	0.05%
2020/12/02	12.3	25.17	2.3	25.16	25.30	10	24,269	0.04%
2020/12/01	12	25.20	1.1	25.21	25.30	10.9	24,275	0.05%
2020/11/30	44	25.31	2.1	25.40	25.15	41.9	24,224	0.17%
2020/11/27	9.1	25.46	0	0.00	25.45	9.1	24,017	0.04%
2020/11/26	7.1	25.44	0	0.00	25.55	7.1	24,056	0.03%
2020/11/25	11.2	25.53	6	25.40	25.40	5.2	24,236	0.02%
2020/11/24	11	25.65	1	25.70	25.75	10	24,014	0.04%
2020/11/23	4.1	25.56	0.1	25.65	25.60	4	23,973	0.02%
2020/11/20	17	25.36	60.1	25.50	25.35	-43.1	23,919	-0.18%
2020/11/19	78	25.55	15	25.64	25.65	63	23,463	0.27%
2020/11/18	11	25.88	4.5	25.84	25.85	6.5	23,071	0.03%
2020/11/17	2	25.98	0	0.00	26.10	2	22,736	0.01%
2020/11/16	5.2	26.05	21	26.20	26.15	-15.8	23,108	-0.07%
2020/11/13	16	25.96	4	26.03	26.10	12	23,188	0.05%
2020/11/12	6	26.06	1	26.05	26.15	5	23,264	0.02%
2020/11/11	5	26.45	20.5	26.32	26.50	-15.5	23,204	-0.07%
2020/11/10	14	25.66	2.3	25.73	25.80	11.7	22,260	0.05%
2020/11/09	12	25.33	20.6	25.38	25.45	-8.6	21,970	-0.04%
2020/11/06	2	25.08	1	25.25	25.30	1	21,709	0.00%
2020/11/05	3	25.03	0.9	24.95	25.05	2.1	21,637	0.01%
2020/11/04	22.8	24.91	0	0.00	24.85	22.8	21,638	0.11%
2020/11/03	6.3	24.75	5	24.80	24.90	1.3	21,556	0.01%
2020/11/02	12	24.30	25	24.45	24.60	-13	21,661	-0.06%
2020/10/30	10.1	24.25	6	24.29	24.30	4.1	21,827	0.02%
2020/10/29	37.3	24.42	4.2	24.50	24.35	33.1	21,638	0.15%
2020/10/28	3	24.63	10	24.75	24.70	-7	21,705	-0.03%
2020/10/27	13.1	24.77	1	24.75	24.75	12.1	21,812	0.06%
2020/10/26	9.5	24.91	3.4	24.87	24.95	6.1	22,009	0.03%
2020/10/23	7	24.69	0	0.00	24.75	7	22,506	0.03%
2020/10/22	4	24.55	0	0.00	24.80	4	25,008	0.02%
2020/10/21	15	24.55	2.2	24.56	24.50	12.8	26,046	0.05%
2020/10/20	9	24.58	12.5	24.64	24.70	-3.5	26,460	-0.01%
2020/10/19	11	24.84	8	24.83	24.75	3	26,540	0.01%
2020/10/16	15	24.92	2	25.00	24.90	13	26,756	0.05%
2020/10/15	22	24.99	2.1	24.91	25.05	19.9	26,830	0.07%
2020/10/14	6.9	25.13	0	0.00	25.15	6.9	26,846	0.03%
2020/10/13	13.2	25.16	0	0.00	25.15	13.2	27,029	0.05%
2020/10/12	5.1	25.23	0.6	25.45	25.35	4.5	27,217	0.02%
2020/10/08	6	25.35	0	0.00	25.35	6	27,219	0.02%
2020/10/07	1	25.65	0	0.00	25.60	1	27,207	0.00%
2020/10/06	3	25.67	1	25.70	25.75	2	27,617	0.01%
2020/10/05	2	25.50	5.1	25.52	25.45	-3.1	27,813	-0.01%
2020/09/30	2	25.78	0.5	25.85	25.60	1.5	27,790	0.01%
2020/09/29	8	25.81	0	0.00	25.80	8	27,958	0.03%
2020/09/28	22	25.74	13	25.66	25.90	9	28,192	0.03%
2020/09/25	6	25.36	7	25.35	25.30	-1	28,384	0.00%
2020/09/24	26	25.03	26.3	24.95	24.90	-0.3	28,287	0.00%
2020/09/23	21	25.56	13	25.53	25.55	8	27,546	0.03%
2020/09/22	24.2	25.69	0	0.00	25.60	24.2	27,331	0.09%
2020/09/21	28	26.11	21	26.10	26.05	7	27,043	0.03%
2020/09/18	16	26.49	3	26.53	26.40	13	26,918	0.05%
2020/09/17	8	26.54	4	26.59	26.60	4	26,755	0.01%
2020/09/16	0	0.00	2.5	26.66	26.70	-2.5	26,831	-0.01%
2020/09/15	1	26.55	6	26.57	26.60	-5	26,935	-0.02%
2020/09/14	56	26.60	1	26.60	26.60	55	27,256	0.20%
2020/09/11	6.3	26.65	1	26.60	26.70	5.3	27,304	0.02%
2020/09/10	11	26.62	2	26.65	26.70	9	27,557	0.03%
2020/09/09	8	26.34	48.6	26.44	26.60	-40.6	27,873	-0.15%
2020/09/08	8	26.54	2	26.55	26.60	6	27,947	0.02%
2020/09/07	8	26.53	8.2	26.65	26.70	-0.2	28,718	0.00%
2020/09/04	10.5	26.69	0	0.00	26.65	10.5	29,062	0.04%
2020/09/03	10.1	26.81	14.4	26.81	26.85	-4.3	29,103	-0.01%
2020/09/02	40.1	26.89	11	26.87	26.90	29.1	29,261	0.10%
2020/09/01	4	27.01	6	27.06	27.20	-2	29,059	-0.01%
2020/08/31	4	27.10	2	27.13	27.20	2	29,157	0.01%
2020/08/28	3.6	27.22	0	0.00	27.20	3.6	29,474	0.01%
2020/08/27	4	27.18	0.3	27.30	27.20	3.7	29,939	0.01%
2020/08/26	1.4	27.35	0.2	27.35	27.35	1.2	30,396	0.00%
2020/08/25	3	27.23	5	27.33	27.25	-2	30,506	-0.01%
2020/08/24	11	27.10	0	0.00	27.05	11	31,756	0.03%
2020/08/21	0	0.00	32	27.30	27.40	-32	32,195	-0.10%
2020/08/20	21	27.09	0	0.00	27.05	21	32,276	0.07%
2020/08/19	23	27.71	18	27.71	27.55	5	32,031	0.02%
2020/08/18	0	0.00	15	27.36	27.50	-15	31,835	-0.05%
2020/08/17	1	26.90	0	0.00	27.10	1	32,140	0.00%
2020/08/14	7	26.89	1	26.90	26.95	6	32,209	0.02%
2020/08/13	3	26.95	1	27.00	27.00	2	32,374	0.01%
2020/08/12	3	26.83	2.1	26.81	26.85	0.9	32,598	0.00%
2020/08/11	2	26.90	2	26.95	26.85	0	32,816	0.00%
2020/08/10	14	26.85	0	0.00	26.85	14	32,858	0.04%
2020/08/07	7	26.95	0.1	27.20	26.90	6.9	32,913	0.02%
2020/08/06	24	26.91	2	27.05	27.00	22	33,007	0.07%
2020/08/05	23.6	26.93	2	26.95	26.90	21.6	33,092	0.07%
2020/08/04	3	26.97	11	26.87	27.10	-8	33,189	-0.02%
2020/08/03	19.2	26.86	1	26.85	26.80	18.2	33,177	0.05%
2020/07/31	6	27.14	0	0.00	27.10	6	32,897	0.02%
2020/07/30	12.1	27.12	4	27.10	27.25	8.1	32,868	0.02%
2020/07/29	33	27.42	11	27.40	27.20	22	32,705	0.07%
2020/07/28	128	26.69	110	26.58	26.95	18	32,413	0.06%	大買/大賣/
2020/07/27	36	28.96	71	28.95	28.95	-35	30,383	-0.12%
2020/07/24	29	28.97	10	28.95	28.95	19	29,551	0.06%
2020/07/23	20	29.10	3	29.12	29.10	17	29,042	0.06%
2020/07/22	63.5	29.13	41	29.09	29.20	22.5	28,988	0.08%
2020/07/21	24	29.25	13	29.20	29.25	11	28,612	0.04%
2020/07/20	3	29.18	11	29.18	29.25	-8	28,624	-0.03%
2020/07/17	12.1	29.10	15	29.11	29.15	-2.9	28,770	-0.01%
2020/07/16	46	28.95	13	28.96	28.95	33	29,162	0.11%
2020/07/15	17	28.86	9	28.87	28.85	8	29,174	0.03%
2020/07/14	3	28.85	4	28.88	28.80	-1	29,484	0.00%
2020/07/13	6	28.73	7	28.70	28.80	-1	29,705	0.00%
2020/07/10	8.1	28.23	19	28.06	28.30	-10.9	29,897	-0.04%
2020/07/09	11	28.39	3	28.48	28.30	8	30,300	0.03%
2020/07/08	12	28.37	5	28.36	28.45	7	30,544	0.02%
2020/07/07	12	28.24	2	28.25	28.30	10	30,728	0.03%
2020/07/06	38	28.33	55	28.21	28.40	-17	31,080	-0.05%
2020/07/03	9	28.08	1	28.10	28.10	8	31,273	0.03%
2020/07/02	13	28.03	7	28.08	28.05	6	31,621	0.02%
2020/07/01	4	28.00	0	0.00	28.00	4	32,269	0.01%
2020/06/30	248	27.75	0	0.00	27.80	248	32,596	0.76%	大買/鉅額交易
2020/06/29	21	27.80	3	27.75	27.80	18	32,870	0.05%
2020/06/24	5	28.00	10	28.00	27.95	-5	33,276	-0.02%
2020/06/23	11	27.95	3	27.95	27.95	8	34,143	0.02%
2020/06/22	11	27.80	5	27.80	27.80	6	34,936	0.02%
2020/06/19	15	27.82	1	27.95	27.80	14	36,670	0.04%
2020/06/18	6	27.92	0	0.00	28.00	6	37,548	0.02%
2020/06/17	3	27.95	5	28.05	28.05	-2	38,448	-0.01%
2020/06/16	1	28.05	8	28.11	28.05	-7	41,134	-0.02%
2020/06/15	16.2	27.66	3	27.62	27.50	13.2	44,287	0.03%
2020/06/12	37	27.63	11	27.46	27.65	26	46,443	0.06%
2020/06/11	5	28.25	7	28.30	28.00	-2	48,087	0.00%
2020/06/10	11	28.24	7	28.27	28.35	4	48,827	0.01%
2020/06/09	10	28.06	90	28.10	28.20	-80	50,493	-0.16%
2020/06/08	4	28.09	8.1	28.09	28.10	-4.1	52,153	-0.01%
2020/06/05	3	27.97	0	0.00	28.00	3	52,394	0.01%
2020/06/04	10	28.02	5	27.95	28.10	5	52,914	0.01%
2020/06/03	22	28.07	10	28.09	28.20	12	53,442	0.02%
2020/06/02	28	27.38	49	27.51	27.55	-21	53,144	-0.04%
2020/06/01	9	27.13	27	27.05	27.05	-18	52,883	-0.03%
2020/05/29	9	26.72	7.5	26.91	26.65	1.5	52,809	0.00%
2020/05/28	47	26.81	2	26.80	26.80	45	51,720	0.09%
2020/05/27	11	26.95	43	26.90	26.95	-32	51,943	-0.06%
2020/05/26	3	26.90	7	27.09	26.90	-4	52,311	-0.01%
2020/05/25	12	26.72	119	26.73	26.85	-107	52,400	-0.20%	大賣/鉅額交易
2020/05/22	21	26.79	16	26.90	26.75	5	52,542	0.01%
2020/05/21	2	27.00	5	27.01	27.00	-3	52,286	-0.01%
2020/05/20	4	26.96	4.2	26.95	27.00	-0.2	52,172	0.00%
2020/05/19	2	27.00	7	27.07	26.90	-5	52,337	-0.01%
2020/05/18	13	26.90	0	0.00	26.80	13	52,591	0.02%
2020/05/15	5.1	26.85	4.1	26.95	26.95	1	52,388	0.00%
2020/05/14	12.1	26.93	122	26.98	26.90	-109.9	52,322	-0.21%	大賣/鉅額交易
2020/05/13	1.1	27.11	3	27.10	27.15	-1.9	52,245	0.00%
2020/05/12	14	26.91	30	26.95	26.85	-16	52,304	-0.03%
2020/05/11	11	27.08	15	27.07	27.05	-4	52,086	-0.01%
2020/05/08	1.1	26.86	2	26.95	26.85	-0.9	51,777	0.00%
2020/05/07	1	26.85	0	0.00	26.80	1	51,779	0.00%
2020/05/06	8	26.70	2	26.80	26.85	6	51,838	0.01%
2020/05/05	5	27.00	0	0.00	26.85	5	51,890	0.01%
2020/05/04	9	26.83	14	26.80	26.80	-5	52,065	-0.01%
2020/04/30	32.5	27.32	56	27.18	27.30	-23.5	51,954	-0.05%
2020/04/29	7.1	26.77	32	26.77	26.75	-24.9	51,951	-0.05%
2020/04/28	4	26.26	8	26.34	26.40	-4	52,197	-0.01%
2020/04/27	10	26.00	13	25.94	26.20	-3	53,523	-0.01%
2020/04/24	1	25.65	3	25.73	25.70	-2	53,499	0.00%
2020/04/23	52	25.69	0	0.00	25.50	52	53,577	0.10%
2020/04/22	106	25.32	25	25.29	25.35	81	53,322	0.15%	大買/
2020/04/21	28.1	25.80	14	25.67	25.60	14.1	53,060	0.03%
2020/04/20	1.1	26.16	23	26.16	26.20	-21.9	52,741	-0.04%
2020/04/17	8.1	26.42	26	26.71	26.30	-17.9	52,728	-0.03%
2020/04/16	13	26.38	11	26.37	26.40	2	52,423	0.00%
2020/04/15	28.1	26.53	27.8	26.56	26.65	0.3	52,003	0.00%
2020/04/14	5.1	25.56	37	26.07	26.05	-31.9	51,453	-0.06%
2020/04/13	117	25.63	10	25.53	25.50	107	50,789	0.21%	大買/鉅額交易
2020/04/10	3	25.82	25	25.83	25.85	-22	50,395	-0.04%
2020/04/09	23	25.38	23	25.45	25.50	0	50,027	0.00%
2020/04/08	10	24.72	15	24.82	25.00	-5	49,387	-0.01%
2020/04/07	16	24.50	14	24.56	24.60	2	48,829	0.00%
2020/04/06	22	24.16	6	24.20	24.25	16	48,303	0.03%
2020/04/01	8	24.23	5	24.15	24.25	3	47,488	0.01%
2020/03/31	14	24.41	30	24.37	24.25	-16	47,045	-0.03%
2020/03/30	22	23.75	10	23.92	24.10	12	46,440	0.03%
2020/03/27	18	24.57	26	24.45	24.20	-8	45,793	-0.02%
2020/03/26	21	23.94	42	24.19	24.10	-21	44,854	-0.05%
2020/03/25	27	24.21	31.1	24.06	24.20	-4.1	44,137	-0.01%
2020/03/24	20	22.87	19	22.86	22.55	1	42,342	0.00%
2020/03/23	43	21.02	8.5	21.15	21.20	34.5	41,251	0.08%
2020/03/20	84.1	21.40	50.6	21.33	22.00	33.4	40,385	0.08%
2020/03/19	167.2	20.17	33	20.12	20.00	134.2	37,521	0.36%	大買/鉅額交易
2020/03/18	127.4	22.70	52	22.73	22.20	75.4	34,172	0.22%	大買/
2020/03/17	90	23.89	69	23.81	23.55	21	31,722	0.07%
2020/03/16	77.2	25.72	29	25.50	25.20	48.2	29,142	0.17%
2020/03/13	77.1	25.54	51	25.45	26.50	26.1	27,814	0.09%
2020/03/12	111	27.26	14	27.19	27.05	97	25,814	0.38%	大買/
2020/03/11	75.1	28.02	10	27.95	27.80	65.1	23,779	0.27%
2020/03/10	109	27.80	52.2	27.92	28.00	56.8	23,290	0.24%	大買/
2020/03/09	133	28.35	0	0.00	28.15	133	22,550	0.59%	大買/鉅額交易
2020/03/06	4	29.06	0	0.00	29.10	4	21,517	0.02%
2020/03/05	0	0.00	7	29.25	29.50	-7	21,338	-0.03%
2020/03/04	2	28.80	1	28.90	29.00	1	21,176	0.00%
2020/03/03	6	28.95	6	28.94	28.80	0	20,984	0.00%
2020/03/02	52	28.66	6	28.55	28.65	46	20,932	0.22%
2020/02/27	20.3	29.08	1	29.05	29.05	19.3	20,703	0.09%
2020/02/26	12.1	29.34	4	29.35	29.30	8.1	20,238	0.04%
2020/02/25	3	29.42	0	0.00	29.55	3	19,898	0.02%
2020/02/24	8	29.56	5	29.55	29.50	3	19,823	0.02%
2020/02/21	11	29.90	2	29.90	29.85	9	19,619	0.05%
2020/02/20	11.1	30.03	0	0.00	30.00	11.1	19,522	0.06%
2020/02/19	10	29.78	23	29.65	29.85	-13	19,144	-0.07%
2020/02/18	11	29.04	22.1	28.95	29.10	-11.1	18,671	-0.06%
2020/02/17	6	28.83	3	28.83	29.00	3	18,647	0.02%
2020/02/14	44	28.92	0.1	29.05	28.90	43.9	18,642	0.24%
2020/02/13	8	28.99	33	28.97	29.00	-25	18,620	-0.13%
2020/02/12	0	0.00	5	28.81	28.75	-5	18,683	-0.03%
2020/02/11	0.3	28.85	0	0.00	28.75	0.3	18,687	0.00%
2020/02/10	11	28.59	1	28.60	28.70	10	18,861	0.05%
2020/02/07	2	28.80	1	28.85	28.70	1	18,737	0.01%
2020/02/06	4	29.04	0	0.00	29.10	4	18,665	0.02%
2020/02/05	12	28.88	0	0.00	28.85	12	18,499	0.06%
2020/02/04	0	0.00	25	28.52	28.65	-25	18,357	-0.14%
2020/02/03	20.7	27.78	64	27.56	28.05	-43.3	18,545	-0.23%
2020/01/31	28.4	28.30	2	28.55	28.10	26.4	18,420	0.14%
2020/01/30	70	28.34	86	28.34	28.10	-16	17,785	-0.09%
2020/01/20	6	29.28	9	29.28	29.30	-3	16,237	-0.02%
2020/01/17	11	28.98	1	28.75	29.00	10	15,991	0.06%
2020/01/16	1	28.70	30.2	28.73	28.85	-29.2	15,868	-0.18%
2020/01/15	5	28.58	8	28.74	28.60	-3	15,794	-0.02%
2020/01/14	5	28.76	0	0.00	28.65	5	15,721	0.03%
2020/01/13	8	28.45	2.8	28.50	28.55	5.2	15,440	0.03%
2020/01/10	0	0.00	15	28.10	28.10	-15	15,239	-0.10%
2020/01/09	0	0.00	5.1	27.86	27.90	-5.1	15,069	-0.03%
2020/01/08	4.1	27.72	3	27.72	27.70	1.1	15,230	0.01%
2020/01/07	16	27.74	26.9	27.75	27.80	-10.9	15,216	-0.07%
2020/01/06	5	27.81	0	0.00	27.80	5	15,294	0.03%
2020/01/03	3.1	27.89	0.1	28.00	28.00	3	15,410	0.02%
2020/01/02	6	27.86	13.1	27.89	27.95	-7.1	15,482	-0.05%
2019/12/31	4	27.94	0	0.00	27.90	4	15,445	0.03%
2019/12/30	23	27.96	0.1	28.00	28.00	22.9	15,516	0.15%
2019/12/27	3	27.90	0	0.00	27.95	3	15,529	0.02%
2019/12/26	0	0.00	0.1	27.90	27.85	-0.1	15,592	0.00%
2019/12/25	1.6	27.95	49.3	27.95	27.90	-47.7	15,758	-0.30%
2019/12/24	1	27.90	0	0.00	27.90	1	15,911	0.01%
2019/12/23	0	0.00	2.8	27.86	27.90	-2.8	15,950	-0.02%
2019/12/20	31	27.75	1.2	27.76	27.75	29.8	15,979	0.19%
2019/12/19	2.1	27.73	2.1	27.68	27.75	0	15,914	0.00%
2019/12/18	1	27.65	21	27.71	27.85	-20	15,907	-0.13%
2019/12/17	5.8	27.62	0	0.00	27.75	5.8	16,078	0.04%
2019/12/16	0	0.00	11.1	27.67	27.60	-11.1	16,049	-0.07%
2019/12/13	12	27.54	15	27.55	27.55	-3	16,073	-0.02%
2019/12/12	0	0.00	24	27.49	27.40	-24	16,057	-0.15%
2019/12/11	1	27.25	0	0.00	27.30	1	16,098	0.01%
2019/12/10	2	27.20	0	0.00	27.30	2	16,264	0.01%
2019/12/09	4	27.20	0	0.00	27.25	4	16,537	0.02%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/05	5	27.20	2	27.35	27.15	3	17,289	0.02%
2019/12/04	1	27.10	0	0.00	27.25	1	17,203	0.01%
2019/12/03	2	27.25	4	27.40	27.35	-2	17,190	-0.01%
2019/12/02	0	0.00	5	27.15	27.25	-5	17,201	-0.03%
2019/11/29	15	27.06	14.9	27.06	27.05	0.1	17,281	0.00%
2019/11/27	4	27.15	3	27.15	27.30	1	17,356	0.01%
2019/11/26	2.2	27.21	25	27.38	27.20	-22.8	17,278	-0.13%
2019/11/25	8	27.16	0	0.00	27.15	8	16,797	0.05%
2019/11/22	2	27.28	0	0.00	27.30	2	16,888	0.01%
2019/11/21	12	27.24	0	0.00	27.35	12	16,943	0.07%
2019/11/20	1	27.40	2	27.53	27.55	-1	16,831	-0.01%
2019/11/19	1	27.55	7	27.62	27.65	-6	16,890	-0.04%
2019/11/18	2	27.45	1.1	27.41	27.50	0.9	16,975	0.01%
2019/11/15	1	27.25	0	0.00	27.25	1	17,072	0.01%
2019/11/14	18	27.08	9	27.05	27.05	9	17,235	0.05%
2019/11/13	27	27.22	0	0.00	27.15	27	17,353	0.16%
2019/11/12	2	27.30	5	27.30	27.25	-3	17,339	-0.02%
2019/11/11	7	27.31	0.1	27.40	27.30	6.9	17,327	0.04%
2019/11/08	1	27.75	8	27.65	27.60	-7	17,195	-0.04%
2019/11/07	29	27.62	0	0.00	27.60	29	17,273	0.17%
2019/11/06	9	27.85	2	27.93	27.95	7	17,197	0.04%
2019/11/04	2	27.65	21	27.63	27.75	-19	17,563	-0.11%
2019/11/01	33	27.30	5	27.30	27.50	28	17,925	0.16%
2019/10/31	27	27.72	6	27.80	27.55	21	18,214	0.12%
2019/10/30	1	27.50	61	27.37	27.40	-60	18,214	-0.33%
2019/10/29	5	26.90	20	26.85	26.90	-15	18,010	-0.08%
2019/10/28	20	26.80	35.1	26.78	26.80	-15.1	18,203	-0.08%
2019/10/24	1.2	26.70	7	26.62	26.70	-5.8	19,125	-0.03%
2019/10/23	9	26.42	2	26.55	26.35	7	20,671	0.03%
2019/10/22	1	26.45	3	26.48	26.55	-2	21,359	-0.01%
2019/10/21	6	26.25	2	26.33	26.30	4	21,715	0.02%
2019/10/18	12	26.33	6.4	26.40	26.40	5.6	22,047	0.03%
2019/10/17	20.9	26.36	0	0.00	26.35	20.9	22,112	0.09%
2019/10/16	1	26.45	0	0.00	26.40	1	22,101	0.00%
2019/10/15	1	26.20	0	0.00	26.40	1	22,027	0.00%
2019/10/14	1	26.25	0	0.00	26.30	1	22,065	0.00%
2019/10/09	8	26.29	0	0.00	26.25	8	22,129	0.04%
2019/10/08	6	26.42	2	26.50	26.30	4	22,168	0.02%
2019/10/07	0	0.00	1	26.25	26.25	-1	22,494	0.00%
2019/10/04	1	26.20	1	26.15	26.15	0	22,638	0.00%
2019/10/03	12	26.20	5	26.25	26.20	7	22,613	0.03%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/10/01	20	26.39	1	26.50	26.50	19	22,573	0.08%
2019/09/27	19.1	26.31	0	0.00	26.25	19.1	22,506	0.08%
2019/09/26	31	26.52	0	0.00	26.40	31	22,495	0.14%
2019/09/25	27	26.59	15	26.60	26.55	12	22,583	0.05%
2019/09/24	0	0.00	1	26.50	26.75	-1	22,930	0.00%
2019/09/23	10	26.73	0	0.00	26.60	10	23,043	0.04%
2019/09/20	0	0.00	1	26.80	26.80	-1	23,223	0.00%
2019/09/19	2	26.43	1	26.45	26.60	1	22,928	0.00%
2019/09/18	0	0.00	3	26.48	26.60	-3	22,929	-0.01%
2019/09/17	3	26.23	0	0.00	26.35	3	22,955	0.01%
2019/09/16	3	26.42	1	26.50	26.35	2	23,115	0.01%
2019/09/12	5	26.51	1	26.45	26.40	4	23,217	0.02%
2019/09/11	8	26.53	3	26.50	26.55	5	23,404	0.02%
2019/09/10	18	26.41	2.4	26.37	26.50	15.6	23,314	0.07%
2019/09/09	4	25.90	40	25.90	25.95	-36	23,108	-0.16%
2019/09/06	8	25.40	5	25.40	25.50	3	23,148	0.01%
2019/09/05	20	25.38	1	25.50	25.35	19	23,710	0.08%
2019/09/04	15.2	25.39	50	25.50	25.30	-34.8	25,069	-0.14%
2019/09/03	9.9	25.54	1	25.70	25.50	8.9	26,001	0.03%
2019/09/02	22	25.40	1	25.40	25.40	21	26,062	0.08%
2019/08/30	0	0.00	1	25.15	25.25	-1	26,219	0.00%
2019/08/29	10	24.87	3.1	24.91	24.95	6.9	26,212	0.03%
2019/08/28	11	24.98	2	24.98	24.95	9	26,278	0.03%
2019/08/27	1.2	24.92	1.7	24.97	24.90	-0.5	26,610	0.00%
2019/08/26	21	24.77	1	24.90	24.75	20	26,731	0.07%
2019/08/23	12	24.80	1	24.80	24.95	11	27,028	0.04%
2019/08/22	18	25.04	0	0.00	24.85	18	27,080	0.07%
2019/08/21	20	25.10	0	0.00	25.00	20	27,472	0.07%
2019/08/20	18	25.45	0	0.00	25.25	18	27,503	0.07%
2019/08/19	6	25.37	4	25.50	25.40	2	27,585	0.01%
2019/08/16	4	24.95	1	24.90	25.10	3	27,509	0.01%
2019/08/15	3	24.83	1	24.95	24.95	2	27,574	0.01%
2019/08/14	2	25.18	2	25.20	25.05	0	28,148	0.00%
2019/08/13	4	25.00	0	0.00	24.95	4	28,151	0.01%
2019/08/12	16	25.23	0	0.00	25.15	16	28,133	0.06%
2019/08/08	2	25.10	0	0.00	25.25	2	28,093	0.01%
2019/08/07	3	24.87	1	25.05	24.95	2	28,051	0.01%
2019/08/06	12	24.74	5	24.73	25.00	7	28,144	0.02%
2019/08/05	11	25.07	0	0.00	25.00	11	27,843	0.04%
2019/08/02	30	25.24	8	25.20	25.25	22	27,540	0.08%
2019/08/01	15	25.72	0	0.00	25.60	15	27,284	0.05%
2019/07/31	5	25.89	0.6	26.10	26.00	4.4	26,895	0.02%
2019/07/30	3	25.65	2	25.60	25.65	1	26,736	0.00%
2019/07/29	16.3	25.83	0	0.00	25.85	16.3	26,960	0.06%
2019/07/26	8	26.16	0	0.00	26.15	8	26,721	0.03%
2019/07/25	137	26.61	13	26.32	26.30	124	26,367	0.47%	大買/鉅額交易
2019/07/24	43	28.18	163	28.20	28.10	-120	24,865	-0.48%	大賣/鉅額交易
2019/07/23	28	27.97	1.1	28.01	28.10	26.9	24,492	0.11%
2019/07/22	2	27.80	23	27.89	27.95	-21	24,260	-0.09%
2019/07/19	8	27.38	15.7	27.32	27.50	-7.7	23,851	-0.03%
2019/07/18	4	27.20	0	0.00	27.20	4	23,830	0.02%
2019/07/17	11	27.22	0	0.00	27.15	11	23,844	0.05%
2019/07/16	6	27.30	0	0.00	27.35	6	23,729	0.03%
2019/07/15	0	0.00	9	27.43	27.50	-9	23,605	-0.04%
2019/07/12	0	0.00	5	27.32	27.35	-5	23,437	-0.02%
2019/07/11	45	26.95	41	27.02	27.20	4	23,233	0.02%
2019/07/10	37	26.45	17	26.50	26.50	20	22,762	0.09%
2019/07/08	21	26.40	0	0.00	26.35	21	23,065	0.09%
2019/07/05	52	26.45	7	26.50	26.45	45	23,175	0.19%
2019/07/04	0	0.00	10	26.40	26.40	-10	23,236	-0.04%
2019/07/03	0	0.00	10	25.98	26.10	-10	23,491	-0.04%
2019/07/02	2	25.88	10	25.85	25.90	-8	23,672	-0.03%
2019/07/01	10	25.90	6	25.98	26.00	4	23,789	0.02%
2019/06/28	45	26.16	1	26.30	26.00	44	23,488	0.19%
2019/06/25	20	26.35	5	26.35	26.45	15	23,461	0.06%
2019/06/24	0	0.00	1	26.35	26.50	-1	23,674	0.00%
2019/06/20	0	0.00	1	26.35	26.30	-1	23,667	0.00%
2019/06/19	3	26.17	18	26.26	26.35	-15	23,701	-0.06%
2019/06/18	6	25.90	0	0.00	25.95	6	23,540	0.03%
2019/06/17	2	25.90	8	26.01	25.90	-6	23,709	-0.03%
2019/06/14	5	25.75	23	25.78	25.90	-18	23,776	-0.08%
2019/06/13	22	25.51	0	0.00	25.55	22	24,075	0.09%
2019/06/12	28	25.55	23	25.57	25.80	5	23,782	0.02%
2019/06/11	20	26.73	8	26.96	26.55	12	22,365	0.05%
2019/06/10	15	27.30	1	27.25	27.30	14	21,359	0.07%
2019/06/06	3	27.28	2	27.25	27.40	1	21,216	0.00%
2019/06/05	0	0.00	0.2	27.35	27.25	-0.2	21,017	0.00%
2019/06/04	8	27.24	3	27.18	27.40	5	20,989	0.02%
2019/06/03	2	27.20	21	26.96	27.20	-19	21,008	-0.09%
2019/05/31	11	27.45	0	0.00	27.40	11	20,625	0.05%
2019/05/30	1	27.05	6.4	26.89	27.20	-5.4	20,292	-0.03%
2019/05/28	13	26.64	0	0.00	26.65	13	20,048	0.06%
2019/05/27	4	26.33	5	26.30	26.35	-1	19,647	-0.01%
2019/05/24	0	0.00	7	26.17	26.10	-7	19,623	-0.04%
2019/05/23	0	0.00	5	25.91	25.95	-5	19,414	-0.03%
2019/05/22	10	26.02	27	26.12	26.05	-17	19,294	-0.09%
2019/05/21	14	26.15	14	26.15	26.20	0	19,193	0.00%
2019/05/20	1.4	25.32	0	0.00	25.50	1.4	18,601	0.01%
2019/05/17	0	0.00	9	25.28	25.15	-9	18,585	-0.05%
2019/05/16	4	25.15	0.4	25.20	25.10	3.6	18,606	0.02%
2019/05/15	1.6	25.22	14	25.22	25.15	-12.4	18,588	-0.07%
2019/05/14	17	25.02	0.1	25.10	25.00	16.9	18,916	0.09%
2019/05/13	14	25.01	1	25.15	25.20	13	18,807	0.07%
2019/05/10	3	25.02	6	25.10	25.00	-3	18,849	-0.02%
2019/05/09	7	25.21	4	25.05	25.00	3	18,933	0.02%
2019/05/08	4	25.04	6	25.10	25.10	-2	18,851	-0.01%
2019/05/07	5	25.05	0	0.00	25.15	5	18,793	0.03%
2019/05/06	10	24.83	6	25.00	25.00	4	18,814	0.02%
2019/05/03	28	25.43	0	0.00	25.30	28	18,468	0.15%
2019/05/02	1	25.45	5.7	25.47	25.50	-4.7	18,253	-0.03%
2019/04/30	12	25.38	3	25.33	25.35	9	18,221	0.05%
2019/04/29	23	25.22	10	25.40	25.40	13	18,211	0.07%
2019/04/26	0	0.00	1	24.60	24.75	-1	17,998	-0.01%
2019/04/25	11	24.29	0	0.00	24.25	11	17,956	0.06%
2019/04/24	4	24.35	0	0.00	24.25	4	17,982	0.02%
2019/04/23	0	0.00	10	24.28	24.25	-10	17,987	-0.06%
2019/04/22	0	0.00	8	24.20	24.20	-8	17,908	-0.04%
2019/04/19	0	0.00	2	24.00	24.10	-2	18,069	-0.01%
2019/04/18	5	23.90	1	23.95	24.00	4	18,171	0.02%
2019/04/17	4	23.95	0	0.00	23.95	4	18,505	0.02%
2019/04/16	0	0.00	10	23.95	23.90	-10	18,657	-0.05%
2019/04/15	1	23.90	1	24.00	24.00	0	18,807	0.00%
2019/04/12	5	23.77	0	0.00	23.85	5	18,693	0.03%
2019/04/10	0.2	24.00	0	0.00	24.00	0.2	18,284	0.00%
2019/04/09	2	23.93	5	24.00	24.00	-3	18,336	-0.02%
2019/04/08	12	24.13	0	0.00	23.95	12	18,029	0.07%
2019/04/03	11	23.90	0.5	24.00	24.00	10.5	17,704	0.06%
2019/04/02	5	23.91	0.7	24.00	24.00	4.3	17,400	0.02%
2019/04/01	4	23.85	6	23.88	23.85	-2	17,289	-0.01%
2019/03/29	12	23.56	0	0.00	23.75	12	17,047	0.07%
2019/03/28	14	23.40	112	23.42	23.60	-98	16,965	-0.58%	大賣/
2019/03/27	7.4	23.51	0	0.00	23.45	7.4	16,785	0.04%
2019/03/26	8	23.48	1	23.60	23.55	7	16,543	0.04%
2019/03/25	22	23.44	1.2	23.54	23.45	20.8	16,759	0.12%
2019/03/22	0	0.00	2	23.48	23.60	-2	16,503	-0.01%
2019/03/21	1	23.35	12.7	23.30	23.35	-11.7	16,257	-0.07%
2019/03/20	52	23.27	0	0.00	23.30	52	16,136	0.32%
2019/03/19	63	23.20	1	23.25	23.30	62	15,773	0.39%
2019/03/18	21	23.08	37	23.03	23.10	-16	15,502	-0.10%
2019/03/15	2	22.50	10	22.45	22.50	-8	14,950	-0.05%
2019/03/14	1	22.35	10	22.40	22.35	-9	14,889	-0.06%
2019/03/13	1	22.40	0	0.00	22.40	1	15,168	0.01%
2019/03/12	0	0.00	0.8	22.45	22.40	-0.8	15,255	-0.01%
2019/03/11	6	22.15	0	0.00	22.10	6	15,236	0.04%
2019/03/08	10	22.10	0	0.00	22.10	10	15,446	0.06%
2019/03/07	2	22.30	0.4	22.30	22.20	1.6	15,604	0.01%
2019/03/05	0	0.00	2	22.15	22.15	-2	15,649	-0.01%
2019/03/04	15	22.00	1.1	22.11	22.15	13.9	15,772	0.09%
2019/02/27	0	0.00	6	22.00	22.10	-6	15,696	-0.04%
2019/02/26	0.2	22.00	9	22.05	22.00	-8.8	15,641	-0.06%
2019/02/25	10	21.85	10	21.90	22.00	0	15,615	0.00%
2019/02/21	1.2	21.77	0	0.00	21.80	1.2	15,713	0.01%
2019/02/20	5	21.65	3	21.77	21.80	2	15,837	0.01%
2019/02/19	5	21.60	0	0.00	21.60	5	15,772	0.03%
2019/02/18	11	21.65	0	0.00	21.70	11	15,793	0.07%
2019/02/15	2	21.55	2	21.65	21.55	0	15,757	0.00%
2019/02/14	1.3	21.86	0	0.00	21.80	1.3	15,741	0.01%
2019/02/13	0	0.00	21	21.93	21.90	-21	15,671	-0.13%
2019/02/12	1	21.45	1	21.65	21.60	0	15,307	0.00%
2019/02/11	0	0.00	2	21.50	21.45	-2	15,363	-0.01%
2019/01/25	1	21.15	0	0.00	21.20	1	15,427	0.01%
2019/01/22	0.2	21.35	0	0.00	21.35	0.2	15,855	0.00%
2019/01/18	0	0.00	2	21.08	21.20	-2	16,342	-0.01%
2019/01/17	0.2	21.00	220	20.90	20.95	-219.8	16,698	-1.32%	大賣/鉅額交易
2019/01/15	0	0.00	8	21.05	21.10	-8	17,393	-0.05%
2019/01/14	0	0.00	2	20.95	21.00	-2	17,507	-0.01%
2019/01/10	0	0.00	1	20.70	20.90	-1	17,599	-0.01%
2019/01/09	0.9	20.70	18	20.62	20.70	-17.1	17,810	-0.10%
2019/01/08	3	20.28	0	0.00	20.30	3	17,839	0.02%
2019/01/04	2	20.00	2	20.10	20.20	0	18,456	0.00%
2019/01/02	0	0.00	1	20.30	20.10	-1	19,757	-0.01%
2018/12/28	2	20.25	0	0.00	20.10	2	19,901	0.01%
2018/12/27	5.8	20.21	2	20.25	20.25	3.8	19,989	0.02%
2018/12/26	2	20.00	0	0.00	20.00	2	20,202	0.01%
2018/12/25	1	20.00	0	0.00	20.05	1	20,285	0.00%
2018/12/22	1	20.00	0	0.00	20.05	1	20,407	0.00%
2018/12/21	0	0.00	1	20.15	20.00	-1	20,553	0.00%
2018/12/20	3	20.12	1	20.20	20.05	2	20,632	0.01%
2018/12/19	40	20.07	1	20.15	20.20	39	20,630	0.19%
2018/12/18	6	20.08	0	0.00	20.05	6	20,689	0.03%
2018/12/14	0	0.00	123	20.60	20.50	-123	20,668	-0.60%	大賣/鉅額交易
2018/12/13	4	20.70	5	20.55	20.60	-1	20,707	0.00%
2018/12/11	9	20.20	0	0.00	20.20	9	20,699	0.04%
2018/12/10	2	20.30	0	0.00	20.20	2	20,823	0.01%
2018/12/07	6	20.43	0	0.00	20.35	6	20,881	0.03%
2018/12/06	12	20.54	0	0.00	20.45	12	20,842	0.06%
2018/12/05	2	20.68	0	0.00	20.65	2	20,622	0.01%
2018/12/04	0	0.00	8	20.95	20.90	-8	20,671	-0.04%
2018/12/03	5	20.90	0	0.00	21.00	5	21,048	0.02%
2018/11/30	0	0.00	41.2	20.75	20.80	-41.2	21,058	-0.20%
2018/11/29	2	20.70	3	20.75	20.65	-1	20,923	0.00%
2018/11/28	0	0.00	2	20.78	20.75	-2	20,813	-0.01%
2018/11/27	2	20.70	2	20.73	20.70	0	20,751	0.00%
2018/11/26	0	0.00	2	20.93	20.75	-2	20,769	-0.01%
2018/11/23	12	20.79	5	20.81	20.75	7	20,746	0.03%
2018/11/22	1	20.80	0	0.00	20.85	1	20,940	0.00%
2018/11/21	6	20.85	0	0.00	20.95	6	20,971	0.03%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	2	21.25	10	21.30	21.15	-8	20,867	-0.04%
2018/11/16	0	0.00	20	21.15	21.30	-20	20,940	-0.10%
2018/11/15	1	21.00	11	21.01	21.25	-10	21,101	-0.05%
2018/11/14	0	0.00	10	21.10	21.25	-10	21,141	-0.05%
2018/11/13	1	20.95	2	21.05	21.10	-1	21,146	0.00%
2018/11/09	0	0.00	4	21.19	21.20	-4	21,388	-0.02%
2018/11/08	15	21.25	2.2	21.30	21.35	12.8	21,427	0.06%
2018/11/07	0	0.00	25	21.11	21.10	-25	21,259	-0.12%
2018/11/06	1	20.80	0	0.00	20.95	1	21,331	0.00%
2018/11/05	1	20.70	0	0.00	20.90	1	21,271	0.00%
2018/11/02	4.1	20.73	13	20.62	20.95	-9	21,327	-0.04%
2018/11/01	11	20.30	26	20.35	20.35	-15	21,475	-0.07%
2018/10/31	7	20.31	107	20.39	20.50	-100	21,654	-0.46%	大賣/
2018/10/30	5.1	19.85	1	19.90	19.85	4.1	21,381	0.02%
2018/10/29	11	19.68	0	0.00	19.60	11	21,457	0.05%
2018/10/26	7	19.95	22.8	19.91	19.85	-15.8	21,237	-0.07%
2018/10/25	5	19.85	54.5	19.95	19.95	-49.5	20,989	-0.24%
2018/10/24	14	20.19	41	20.30	20.40	-27	20,864	-0.13%
2018/10/23	4	20.66	1	20.80	20.55	3	20,596	0.01%
2018/10/22	2	20.95	4	20.98	20.90	-2	20,634	-0.01%
2018/10/19	61	21.14	10	21.08	21.20	51	21,371	0.24%
2018/10/18	0	0.00	1	21.30	21.30	-1	21,953	0.00%
2018/10/17	82.9	21.35	5	21.35	21.30	77.9	22,288	0.35%
2018/10/16	93	21.24	0	0.00	21.25	93	22,707	0.41%
2018/10/15	1	21.40	0	0.00	21.50	1	22,810	0.00%
2018/10/12	10	21.35	22	21.28	21.75	-12	22,725	-0.05%
2018/10/11	22	21.64	40	21.63	21.60	-18	22,514	-0.08%
2018/10/09	1	22.10	9	22.20	22.35	-8	21,684	-0.04%
2018/10/08	17	22.01	2	21.95	22.05	15	21,599	0.07%
2018/10/05	4	22.04	0.9	22.15	22.05	3.1	21,648	0.01%
2018/10/04	15	22.17	2	22.20	22.20	13	21,719	0.06%
2018/10/03	10	22.40	0	0.00	22.30	10	21,664	0.05%
2018/10/01	0	0.00	50	22.55	22.60	-50	21,737	-0.23%
2018/09/28	0	0.00	5	22.50	22.55	-5	21,924	-0.02%
2018/09/27	2	22.48	0	0.00	22.50	2	21,937	0.01%
2018/09/26	0	0.00	0.6	22.65	22.55	-0.6	21,787	0.00%
2018/09/25	0	0.00	36	22.70	22.75	-36	21,931	-0.16%
2018/09/21	0	0.00	6	22.48	22.65	-6	21,926	-0.03%
2018/09/20	52	22.27	0	0.00	22.20	52	21,815	0.24%
2018/09/19	46	22.32	0	0.00	22.30	46	21,922	0.21%
2018/09/18	1	22.40	0	0.00	22.40	1	21,967	0.00%
2018/09/17	1	22.30	6	22.31	22.30	-5	22,111	-0.02%
2018/09/14	1	22.40	0	0.00	22.35	1	23,007	0.00%
2018/09/13	1	22.40	10	22.40	22.40	-9	23,321	-0.04%
2018/09/12	21	22.15	1	22.25	22.25	20	23,916	0.08%
2018/09/11	13	22.20	11	22.32	22.30	2	24,111	0.01%
2018/09/10	1.2	22.13	5	22.23	22.30	-3.8	24,379	-0.02%
2018/09/07	0	0.00	3	22.35	22.30	-3	24,644	-0.01%
2018/09/06	3	22.05	15	22.15	22.00	-12	24,498	-0.05%
2018/09/05	1	22.30	0	0.00	22.25	1	24,306	0.00%
2018/09/04	0	0.00	42.5	22.45	22.45	-42.5	24,389	-0.17%
2018/09/03	1	22.45	2	22.40	22.45	-1	24,495	0.00%
2018/08/31	1	22.50	0	0.00	22.60	1	24,580	0.00%
2018/08/30	3	22.38	5	22.45	22.45	-2	24,596	-0.01%
2018/08/29	6	22.46	1	22.60	22.60	5	24,861	0.02%
2018/08/28	0	0.00	1.5	22.42	22.45	-1.5	24,888	-0.01%
2018/08/27	0	0.00	24.8	22.09	22.25	-24.8	24,877	-0.10%
2018/08/24	3	22.40	0	0.00	22.25	3	25,024	0.01%
2018/08/23	10	22.30	15	22.37	22.35	-5	26,130	-0.02%
2018/08/22	5	22.25	2	22.25	22.25	3	26,468	0.01%
2018/08/21	2	21.90	10	22.00	22.00	-8	26,256	-0.03%
2018/08/20	0	0.00	5	21.75	21.80	-5	26,210	-0.02%
2018/08/17	2	21.80	1	21.85	21.75	1	26,200	0.00%
2018/08/16	4	21.50	3	21.70	21.80	1	26,087	0.00%
2018/08/15	13.4	21.70	0	0.00	21.55	13.4	26,034	0.05%
2018/08/14	0	0.00	12	21.68	21.70	-12	26,005	-0.05%
2018/08/13	3	21.57	0	0.00	21.60	3	26,031	0.01%
2018/08/10	14	21.70	1	21.80	21.80	13	25,809	0.05%
2018/08/09	7	21.94	1	21.90	21.70	6	25,901	0.02%
2018/08/08	0	0.00	1	21.80	21.95	-1	25,510	0.00%
2018/08/07	8	21.84	22	21.97	21.65	-14	25,626	-0.05%
2018/08/06	24	21.51	10	21.65	21.65	14	25,757	0.05%
2018/08/03	5	21.25	2	21.30	21.30	3	25,721	0.01%
2018/08/02	0.4	21.35	0	0.00	21.25	0.4	25,593	0.00%
2018/07/31	22	21.35	0	0.00	21.35	22	25,618	0.09%
2018/07/30	0	0.00	201	20.80	21.00	-201	25,488	-0.79%	大賣/鉅額交易
2018/07/27	6	20.94	30	20.95	20.95	-24	25,593	-0.09%
2018/07/26	95	20.95	17	20.99	21.10	78	25,359	0.31%
2018/07/25	13	22.40	57	22.42	22.45	-44	24,594	-0.18%
2018/07/24	46.1	22.34	25	22.39	22.35	21.1	24,225	0.09%
2018/07/23	31.1	22.00	35	22.08	22.20	-3.9	23,943	-0.02%
2018/07/20	2	21.85	59	21.82	21.90	-57	23,817	-0.24%
2018/07/19	4	21.78	1	21.85	21.80	3	23,401	0.01%
2018/07/18	2	21.75	0	0.00	21.70	2	23,302	0.01%
2018/07/17	6	21.70	20	21.80	21.70	-14	23,322	-0.06%
2018/07/16	10	21.80	22	21.75	21.70	-12	23,204	-0.05%
2018/07/13	3.4	21.76	1	21.70	21.80	2.4	23,181	0.01%
2018/07/12	4	21.61	15	21.55	21.65	-11	22,993	-0.05%
2018/07/11	3	21.20	0	0.00	21.25	3	22,821	0.01%
2018/07/10	14	21.10	0	0.00	21.15	14	22,723	0.06%
2018/07/09	10	21.05	0	0.00	21.05	10	22,706	0.04%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/04	1	20.95	5	21.05	20.90	-4	23,080	-0.02%
2018/07/03	3	21.03	0	0.00	20.95	3	23,244	0.01%
2018/07/02	4	21.10	4	21.25	21.05	0	23,287	0.00%
2018/06/29	5	21.21	0	0.00	21.25	5	23,269	0.02%
2018/06/28	3	20.98	0	0.00	20.90	3	23,018	0.01%
2018/06/27	1	21.10	1	21.15	21.00	0	22,898	0.00%
2018/06/26	7	21.13	0	0.00	21.10	7	22,866	0.03%
2018/06/25	6	21.14	6	21.25	21.15	0	22,765	0.00%
2018/06/22	10	20.89	1	20.95	20.90	9	22,187	0.04%
2018/06/21	12	21.05	50	21.05	21.05	-38	21,835	-0.17%
2018/06/20	258	21.17	0	0.00	21.20	258	21,448	1.20%	大買/鉅額交易
2018/06/19	16	21.31	56	21.25	21.20	-40	21,255	-0.19%
2018/06/15	3	21.43	3	21.55	21.50	0	20,993	0.00%
2018/06/14	49	21.54	3	21.60	21.40	46	20,688	0.22%
2018/06/13	4.2	21.78	0	0.00	21.75	4.2	20,651	0.02%
2018/06/12	5	21.95	0	0.00	21.95	5	20,943	0.02%
2018/06/11	1	21.80	0	0.00	21.90	1	20,742	0.00%
2018/06/08	6	21.83	301	21.85	21.85	-295	20,647	-1.43%	大賣/鉅額交易
2018/06/07	1	21.80	0	0.00	21.90	1	20,550	0.00%
2018/06/06	1	21.80	5	21.59	21.80	-4	20,481	-0.02%
2018/06/05	0	0.00	6	21.46	21.50	-6	20,094	-0.03%
2018/06/04	3	21.13	21	21.15	21.25	-18	19,888	-0.09%
2018/06/01	2	20.90	51	21.00	21.10	-49	19,806	-0.25%
2018/05/31	13	21.00	2	21.10	20.90	11	19,617	0.06%
2018/05/30	74	21.06	0	0.00	21.00	74	18,518	0.40%
2018/05/29	44	21.25	0	0.00	21.30	44	18,050	0.24%
2018/05/25	8	21.15	10	21.15	21.15	-2	18,447	-0.01%
2018/05/23	5	21.15	0	0.00	21.15	5	18,745	0.03%
2018/05/22	2	21.15	0	0.00	21.25	2	18,789	0.01%
2018/05/21	5	21.20	0	0.00	21.25	5	19,174	0.03%
2018/05/18	2	21.20	0	0.00	21.15	2	19,484	0.01%
2018/05/17	0	0.00	50	21.20	21.15	-50	19,752	-0.25%
2018/05/16	3	21.07	0	0.00	21.10	3	19,724	0.02%
2018/05/15	2	21.30	0	0.00	21.15	2	20,236	0.01%
2018/05/14	1	20.90	0	0.00	21.20	1	21,219	0.00%
2018/05/11	7	20.83	2	20.85	20.90	5	20,891	0.02%
2018/05/10	2	20.73	0	0.00	20.80	2	20,762	0.01%
2018/05/09	4	20.73	0	0.00	20.70	4	20,623	0.02%
2018/05/08	1	20.65	0	0.00	20.70	1	20,609	0.00%
2018/05/04	23	20.55	2.3	20.64	20.70	20.7	20,229	0.10%
2018/05/03	21	20.77	0	0.00	20.55	21	19,964	0.11%
2018/04/30	50	20.80	2	20.95	21.00	48	19,823	0.24%
2018/04/27	2	20.58	0	0.00	20.60	2	19,442	0.01%
2018/04/26	3	20.53	107	20.41	20.55	-104	19,337	-0.54%	大賣/鉅額交易
2018/04/25	2	20.10	0	0.00	20.25	2	18,756	0.01%
2018/04/24	1	20.25	2	20.30	20.25	-1	18,750	-0.01%
2018/04/23	4	20.21	0	0.00	20.15	4	18,664	0.02%
2018/04/20	2.4	20.23	0	0.00	20.35	2.4	18,459	0.01%
2018/04/19	4	20.18	3	20.10	20.20	1	18,391	0.01%
2018/04/18	0	0.00	2	20.05	20.10	-2	18,405	-0.01%
2018/04/17	1	19.95	0	0.00	20.05	1	18,418	0.01%
2018/04/16	0	0.00	11.2	20.05	20.15	-11.2	18,419	-0.06%
2018/04/13	1	20.10	8	20.10	20.05	-7	18,429	-0.04%
2018/04/12	0	0.00	4	20.01	20.10	-4	18,673	-0.02%
2018/04/11	1	19.95	1	19.95	20.00	0	18,618	0.00%
2018/04/09	4	19.48	0	0.00	19.60	4	18,617	0.02%
2018/04/03	3	19.43	0	0.00	19.45	3	18,393	0.02%
2018/04/02	16	19.45	0.1	19.55	19.50	15.9	18,244	0.09%
2018/03/31	1	19.55	0	0.00	19.55	1	18,130	0.01%
2018/03/30	2	19.50	0	0.00	19.50	2	18,148	0.01%
2018/03/29	1	19.50	0	0.00	19.60	1	18,061	0.01%
2018/03/28	1	19.40	0	0.00	19.50	1	17,940	0.01%
2018/03/27	7	19.45	2	19.45	19.45	5	17,863	0.03%
2018/03/26	2	19.35	0	0.00	19.35	2	17,556	0.01%
2018/03/23	3	19.38	2	19.40	19.40	1	17,404	0.01%
2018/03/20	13	19.50	0	0.00	19.50	13	17,193	0.08%
2018/03/19	2	19.55	4	19.55	19.60	-2	17,095	-0.01%
2018/03/16	2	19.30	1	19.40	19.30	1	16,798	0.01%
2018/03/15	0	0.00	0.5	19.50	19.35	-0.5	16,415	0.00%
2018/03/08	2	19.30	2	19.40	19.35	0	16,711	0.00%
2018/03/07	3	19.33	3	19.38	19.40	0	16,752	0.00%
2018/03/06	4	19.35	0.1	19.40	19.35	3.9	17,009	0.02%
2018/03/05	6	19.25	0	0.00	19.20	6	17,229	0.03%
2018/03/02	6	19.30	0	0.00	19.35	6	17,120	0.04%
2018/03/01	0	0.00	1	19.30	19.40	-1	17,038	-0.01%
2018/02/27	1	19.35	0	0.00	19.35	1	16,915	0.01%
2018/02/23	0	0.00	1	19.35	19.30	-1	16,730	-0.01%
2018/02/21	0	0.00	4.5	19.13	19.30	-4.5	17,463	-0.03%
2018/02/12	15	18.86	0	0.00	18.80	15	17,075	0.09%
2018/02/09	3	18.50	2	18.65	18.70	1	16,791	0.01%
2018/02/08	1	18.80	2	18.93	18.90	-1	16,543	-0.01%
2018/02/07	120	18.77	0.1	18.80	18.65	119.9	16,492	0.73%	大買/鉅額交易
2018/02/06	39	18.63	2.6	18.54	18.50	36.4	16,036	0.23%
2018/02/05	4	18.95	0	19.25	19.10	4	14,890	0.03%
2018/02/02	3	19.25	0	0.00	19.30	3	14,702	0.02%
2018/01/31	6	19.21	38	19.20	19.20	-32	14,772	-0.22%
2018/01/30	3	19.42	0	0.00	19.30	3	14,652	0.02%
2018/01/25	1	19.40	0	0.00	19.50	1	14,466	0.01%
2018/01/24	17	19.39	0	0.00	19.45	17	14,371	0.12%
2018/01/23	6	19.45	0	0.00	19.55	6	14,207	0.04%
2018/01/22	1	19.50	0	0.00	19.60	1	14,192	0.01%
2018/01/19	71	19.50	0	0.00	19.60	71	14,125	0.50%
2018/01/18	2	19.53	0	0.00	19.55	2	14,103	0.01%
2018/01/17	11	19.45	2	19.45	19.50	9	14,104	0.06%
2018/01/16	2	19.45	0	0.00	19.45	2	13,944	0.01%
2018/01/15	10	19.46	5	19.50	19.50	5	13,804	0.04%
2018/01/12	2	19.55	0	0.00	19.50	2	13,625	0.01%
2018/01/11	11	19.51	0	0.00	19.55	11	13,433	0.08%
2018/01/10	0	0.00	1	19.55	19.60	-1	13,576	-0.01%
2018/01/09	0	0.00	6	19.52	19.60	-6	13,486	-0.04%
2018/01/08	0	0.00	7	19.53	19.60	-7	13,493	-0.05%
2018/01/05	2	19.33	0	0.00	19.35	2	13,108	0.02%
2018/01/03	4.5	19.16	1	19.10	19.35	3.5	13,256	0.03%
2018/01/02	1	18.85	5	18.85	18.90	-4	12,821	-0.03%