玉山金 (2884)-元大-頭份券商分點個股進出

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
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171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-頭份券商分點個股進出

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-頭份券商分點個股進出
元大-頭份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
2024/06/14	5	28.65	0	0.00	28.75	5	30,207	0.02%
2024/06/13	1	28.75	1	28.95	28.70	0	30,815	0.00%
2024/06/12	1.3	28.71	1.7	28.78	28.75	-0.4	31,291	0.00%
2024/06/11	5.9	28.75	1	28.75	28.60	4.9	31,762	0.02%
2024/06/07	1	28.85	30	28.95	28.95	-29	31,721	-0.09%
2024/06/06	33	28.43	6	28.84	28.85	27	31,698	0.09%
2024/06/05	0.3	28.57	3.6	28.53	28.60	-3.3	31,635	-0.01%
2024/06/04	6	28.34	0.4	28.40	28.35	5.6	31,708	0.02%
2024/06/03	22	28.52	33.6	28.54	28.60	-11.6	31,681	-0.04%
2024/05/31	4.1	28.63	32.2	28.69	28.60	-28.1	31,204	-0.09%
2024/05/30	19	27.79	0	0.00	27.70	19	29,475	0.06%
2024/05/29	15.9	28.05	0	0.00	27.90	15.9	29,317	0.05%
2024/05/28	2.1	28.40	6.1	28.45	28.40	-4	29,067	-0.01%
2024/05/27	20	28.30	45.1	28.28	28.65	-25.1	29,542	-0.08%
2024/05/24	10.4	28.27	3	28.30	28.30	7.4	29,801	0.02%
2024/05/23	5.1	28.18	1.1	28.36	28.65	4	29,765	0.01%
2024/05/22	23	28.55	4.1	28.74	28.50	18.9	28,969	0.07%
2024/05/21	9	28.71	2.3	29.14	28.85	6.7	28,352	0.02%
2024/05/20	9	29.03	115	29.38	29.40	-106	27,499	-0.39%	大賣/鉅額交易
2024/05/17	1	29.05	109.6	28.79	29.00	-108.6	26,294	-0.41%	大賣/鉅額交易
2024/05/16	2.9	28.17	14.1	28.21	28.30	-11.2	25,180	-0.04%
2024/05/15	0.5	28.16	385.4	28.02	28.00	-384.8	24,945	-1.54%	大賣/鉅額交易
2024/05/14	12.8	27.96	12	28.04	27.90	0.8	25,005	0.00%
2024/05/13	5	28.25	2	28.50	28.30	3	25,333	0.01%
2024/05/10	0.6	28.15	15.4	28.28	28.50	-14.8	25,250	-0.06%
2024/05/09	0	0.00	43	28.15	27.90	-43	25,063	-0.17%
2024/05/08	1.2	28.10	0	0.00	28.25	1.2	24,971	0.00%
2024/05/07	0.2	28.00	5	28.04	28.20	-4.8	24,922	-0.02%
2024/05/06	21	28.00	32.1	28.00	28.10	-11.1	24,685	-0.05%
2024/05/03	3	27.68	6	27.68	27.60	-3	24,200	-0.01%
2024/05/02	1.7	27.53	13.6	27.71	27.45	-11.9	24,077	-0.05%
2024/04/30	3.6	27.58	5.1	27.70	27.40	-1.5	24,007	-0.01%
2024/04/29	0	0.00	33.7	27.67	27.65	-33.7	23,856	-0.14%
2024/04/26	21	27.10	0	0.00	27.10	21	23,407	0.09%
2024/04/25	5	27.00	2	26.95	27.15	3	23,519	0.01%
2024/04/24	1.1	27.15	0	0.00	27.05	1.1	23,463	0.00%
2024/04/23	0	27.20	22	27.28	27.20	-22	23,582	-0.09%
2024/04/22	0	0.00	10	27.02	27.05	-10	23,508	-0.04%
2024/04/19	12.7	26.56	0	0.00	26.55	12.7	23,286	0.05%
2024/04/18	4	26.55	2	27.00	27.00	2	22,782	0.01%
2024/04/17	5	26.38	4	26.20	26.50	1	22,603	0.00%
2024/04/16	40.6	26.60	0	0.00	26.30	40.6	22,238	0.18%
2024/04/15	6	26.96	29.4	26.95	27.05	-23.4	21,578	-0.11%
2024/04/12	12.1	27.05	0	0.00	27.10	12.1	21,487	0.06%
2024/04/11	6	27.05	8	27.16	27.25	-2	21,342	-0.01%
2024/04/10	1.5	27.15	1	27.15	27.15	0.5	21,272	0.00%
2024/04/09	32	27.11	6.7	27.19	27.30	25.3	21,201	0.12%
2024/04/08	0	0.00	10	27.04	27.15	-10	21,091	-0.05%
2024/04/03	14.6	26.95	1	27.00	26.90	13.6	20,964	0.06%
2024/04/02	14	27.20	26.2	27.24	27.30	-12.2	20,732	-0.06%
2024/04/01	16.3	27.22	13.4	27.24	27.35	3	20,725	0.01%
2024/03/29	36.4	27.15	8.4	27.29	27.25	27.9	20,636	0.14%
2024/03/28	4	27.15	6	27.20	27.15	-2	20,438	-0.01%
2024/03/27	1	27.15	0	0.00	27.20	1	20,255	0.00%
2024/03/26	3	27.22	48.2	27.28	27.35	-45.2	20,157	-0.22%
2024/03/25	28	27.04	445	27.08	27.05	-417	19,831	-2.10%	大賣/鉅額交易
2024/03/22	57.8	27.06	16.4	27.08	27.10	41.4	19,769	0.21%
2024/03/21	3.6	26.69	6.2	26.73	26.75	-2.7	19,355	-0.01%
2024/03/20	4	26.46	16.2	26.44	26.50	-12.2	19,372	-0.06%
2024/03/19	7	26.59	4.3	26.59	26.55	2.7	19,384	0.01%
2024/03/18	13.2	26.45	24.1	26.51	26.50	-11	19,138	-0.06%
2024/03/15	6.1	26.03	62.2	26.07	26.20	-56	18,545	-0.30%
2024/03/14	3	26.07	20.4	25.96	26.05	-17.4	17,906	-0.10%
2024/03/13	2	25.65	26.8	25.58	25.70	-24.8	17,429	-0.14%
2024/03/12	2.1	25.53	10	25.56	25.65	-8	17,248	-0.05%
2024/03/11	1.9	25.33	14.8	25.35	25.50	-12.9	17,255	-0.08%
2024/03/08	1	25.30	4.2	25.31	25.30	-3.2	17,111	-0.02%
2024/03/07	3.1	25.32	21.4	25.39	25.40	-18.3	16,848	-0.11%
2024/03/06	3.7	25.35	28.5	25.36	25.40	-24.8	16,754	-0.15%
2024/03/05	30.5	25.31	2.1	25.35	25.30	28.3	17,078	0.17%
2024/03/04	4.3	25.32	11.5	25.33	25.35	-7.2	17,106	-0.04%
2024/03/01	1	25.35	32.7	25.27	25.35	-31.7	17,143	-0.19%
2024/02/29	7.4	25.20	32.7	25.21	25.25	-25.3	17,045	-0.15%
2024/02/27	9.4	24.96	19	25.00	25.10	-9.6	16,349	-0.06%
2024/02/26	30.6	24.35	0	0.00	24.35	30.6	15,680	0.20%
2024/02/23	36.1	24.47	0.2	24.56	24.40	36	15,393	0.23%
2024/02/22	29.5	24.59	12.5	24.55	24.50	17.1	15,548	0.11%
2024/02/21	12.9	24.68	0	0.00	24.65	12.9	15,462	0.08%
2024/02/20	4.3	24.83	18.7	24.84	24.75	-14.4	15,474	-0.09%
2024/02/19	1.2	24.80	11	24.71	24.80	-9.8	15,942	-0.06%
2024/02/16	5.1	24.66	7.5	24.62	24.65	-2.4	16,164	-0.02%
2024/02/15	5	24.74	17	24.82	24.65	-12	16,245	-0.07%
2024/02/05	34.1	24.53	1.3	24.52	24.50	32.8	16,018	0.20%
2024/02/02	4.4	24.77	0	0.00	24.85	4.4	15,635	0.03%
2024/02/01	1	24.85	0	0.00	24.90	1	15,583	0.01%
2024/01/31	0	24.80	0	0.00	24.75	0	15,622	0.00%
2024/01/30	3.1	24.83	50.1	25.00	24.75	-47	15,642	-0.30%
2024/01/29	1	24.80	0	0.00	25.00	1	15,754	0.01%
2024/01/26	1.1	24.86	0.9	24.90	24.85	0.3	15,870	0.00%
2024/01/25	16.2	24.65	34.4	24.60	24.65	-18.2	15,891	-0.11%
2024/01/24	5	24.60	0	0.00	24.65	5	15,832	0.03%
2024/01/23	5	24.60	24.6	24.55	24.65	-19.6	15,780	-0.12%
2024/01/22	5.9	24.64	2	24.60	24.55	3.9	15,738	0.02%
2024/01/19	17.1	24.63	1.1	24.56	24.70	16	15,569	0.10%
2024/01/18	12.2	24.63	1	24.60	24.55	11.2	15,506	0.07%
2024/01/17	8.2	24.76	2	24.70	24.60	6.2	15,396	0.04%
2024/01/16	17.7	25.02	55.7	25.10	25.00	-38	15,148	-0.25%
2024/01/15	1	25.35	8	25.33	25.40	-7	14,957	-0.05%
2024/01/12	14.2	25.30	3	25.32	25.35	11.2	15,170	0.07%
2024/01/11	1.1	25.45	5	25.45	25.40	-4	15,220	-0.03%
2024/01/10	7.1	25.49	0.4	25.50	25.40	6.8	15,145	0.04%
2024/01/09	6	25.66	0	0.00	25.50	6	15,226	0.04%
2024/01/05	2.6	25.62	0.1	25.70	25.65	2.5	15,177	0.02%
2024/01/04	2	25.55	161	25.70	25.70	-159	15,318	-1.04%	大賣/鉅額交易
2024/01/03	3.1	25.58	2.5	25.61	25.60	0.6	15,632	0.00%
2024/01/02	0.6	25.75	0.1	25.80	25.90	0.5	15,580	0.00%
2023/12/29	3.4	25.74	11	25.80	25.80	-7.6	15,639	-0.05%
2023/12/28	2.5	25.74	6.5	25.72	25.80	-4	15,982	-0.03%
2023/12/26	0	0.00	3	25.50	25.50	-3	15,869	-0.02%
2023/12/25	13	25.38	3	25.35	25.35	10	15,844	0.06%
2023/12/22	3	25.30	3	25.40	25.40	0	15,902	0.00%
2023/12/21	4	25.27	11.1	25.33	25.40	-7.1	15,928	-0.04%
2023/12/20	5.2	25.38	9.2	25.39	25.40	-4	15,837	-0.03%
2023/12/19	3.1	25.45	11.8	25.40	25.50	-8.7	15,759	-0.06%
2023/12/18	3	25.62	3.4	25.61	25.65	-0.4	15,928	0.00%
2023/12/15	5	25.75	22.1	25.75	25.70	-17.1	16,006	-0.11%
2023/12/14	4.9	25.62	71.1	25.68	25.75	-66.2	15,631	-0.42%
2023/12/13	1.4	25.41	1	25.45	25.45	0.4	15,320	0.00%
2023/12/12	0.1	25.50	0.1	25.55	25.50	-0.1	15,780	0.00%
2023/12/11	1.1	25.50	5.3	25.52	25.60	-4.2	15,935	-0.03%
2023/12/08	1	25.60	13	25.58	25.60	-12	15,933	-0.08%
2023/12/07	0.1	25.45	5	25.40	25.50	-5	15,995	-0.03%
2023/12/06	2	25.60	2.9	25.56	25.55	-0.9	16,053	-0.01%
2023/12/05	0.1	25.29	41.3	25.29	25.45	-41.2	15,903	-0.26%
2023/12/04	5	25.18	13.2	25.20	25.25	-8.2	15,964	-0.05%
2023/12/01	8.5	25.28	0	0.00	25.25	8.5	16,050	0.05%
2023/11/30	0	0.00	1	25.60	25.60	-1	15,938	-0.01%
2023/11/29	3.5	25.61	11	25.65	25.55	-7.5	15,390	-0.05%
2023/11/28	0	0.00	12	25.57	25.70	-12	15,247	-0.08%
2023/11/27	5.2	25.35	4	25.55	25.35	1.2	15,485	0.01%
2023/11/24	0	0.00	1.7	25.51	25.50	-1.7	15,446	-0.01%
2023/11/22	0	0.00	8.1	25.54	25.50	-8.1	15,421	-0.05%
2023/11/21	1.4	25.55	16.8	25.62	25.70	-15.4	15,392	-0.10%
2023/11/20	2.4	25.08	17	25.14	25.20	-14.6	15,160	-0.10%
2023/11/17	2	25.15	16.6	25.14	25.15	-14.6	15,128	-0.10%
2023/11/16	3.1	25.06	88.4	24.99	25.15	-85.3	15,028	-0.57%
2023/11/15	0	0.00	3	24.60	24.60	-3	14,492	-0.02%
2023/11/14	2	24.50	9.5	24.49	24.50	-7.4	14,218	-0.05%
2023/11/13	2.3	24.51	0.6	24.55	24.50	1.7	14,179	0.01%
2023/11/10	1	24.45	30	24.45	24.50	-29	14,489	-0.20%
2023/11/09	0.3	24.50	0.1	24.50	24.45	0.2	14,577	0.00%
2023/11/08	3	24.50	1.3	24.46	24.55	1.7	14,809	0.01%
2023/11/07	0	0.00	1	24.50	24.50	-1	14,679	-0.01%
2023/11/06	0.1	24.56	8.1	24.54	24.55	-8	14,703	-0.05%
2023/11/03	2	24.40	2.9	24.33	24.35	-0.9	14,523	-0.01%
2023/11/02	0.3	24.01	10.3	24.20	24.15	-10	14,579	-0.07%
2023/11/01	1	23.85	0	0.00	23.85	1	14,552	0.01%
2023/10/31	4.1	23.85	4	23.90	23.85	0.1	14,678	0.00%
2023/10/30	19.4	23.90	10.9	23.95	23.85	8.5	14,894	0.06%
2023/10/27	4	23.95	2	23.95	24.00	2	14,857	0.01%
2023/10/26	54	23.90	0	0.00	23.80	54	15,070	0.36%
2023/10/25	2	23.98	0	0.00	23.95	2	15,050	0.01%
2023/10/24	6.2	23.97	0	0.00	23.95	6.2	15,626	0.04%
2023/10/23	4.5	23.97	1	23.90	24.05	3.5	16,228	0.02%
2023/10/20	5.7	23.96	4	24.10	24.00	1.7	16,482	0.01%
2023/10/19	2.6	24.30	0.1	24.35	24.20	2.6	16,384	0.02%
2023/10/18	14.1	24.47	18.7	24.58	24.50	-4.6	16,613	-0.03%
2023/10/17	2.1	24.65	2.2	24.67	24.70	-0.1	16,772	0.00%
2023/10/16	2	24.60	0	0.00	24.70	2	16,846	0.01%
2023/10/13	1.5	24.70	0.5	24.65	24.65	1.1	16,874	0.01%
2023/10/12	1	24.75	5.5	24.68	24.75	-4.5	17,048	-0.03%
2023/10/11	1.3	24.34	29	24.52	24.60	-27.8	17,071	-0.16%
2023/10/06	10.4	24.12	3.5	24.14	24.20	7	16,857	0.04%
2023/10/05	6.6	24.02	1.2	24.10	24.00	5.4	16,946	0.03%
2023/10/04	49.3	23.85	0	0.00	23.80	49.3	16,918	0.29%
2023/10/03	22.1	24.10	0.4	24.15	24.10	21.7	16,657	0.13%
2023/10/02	2.3	24.24	3.7	24.23	24.15	-1.4	16,730	-0.01%
2023/09/28	2.1	24.20	0	0.00	24.25	2.1	17,234	0.01%
2023/09/27	4.1	24.14	0	0.00	24.15	4.1	17,375	0.02%
2023/09/26	5.4	24.17	1	24.15	24.15	4.4	17,441	0.03%
2023/09/25	0.1	24.27	0	0.00	24.30	0.1	17,418	0.00%
2023/09/22	4.3	24.15	3	24.15	24.10	1.3	17,676	0.01%
2023/09/21	15.3	24.13	1.2	24.19	24.05	14.1	17,755	0.08%
2023/09/20	5.4	24.38	2	24.40	24.35	3.3	17,558	0.02%
2023/09/19	2.1	24.43	0.1	24.50	24.45	2	17,476	0.01%
2023/09/18	20.2	24.40	2.5	24.47	24.45	17.7	17,648	0.10%
2023/09/15	16.8	24.45	0	0.00	24.40	16.8	17,710	0.09%
2023/09/14	12.8	24.59	1.1	24.46	24.80	11.7	17,220	0.07%
2023/09/13	8	24.30	0	0.00	24.30	8	17,044	0.05%
2023/09/12	39.4	24.19	10.5	24.16	24.25	28.9	17,281	0.17%
2023/09/11	15.1	24.13	4.5	24.13	24.15	10.6	17,201	0.06%
2023/09/08	1.4	24.21	11.7	24.25	24.20	-10.3	17,161	-0.06%
2023/09/07	26.4	24.23	8.5	24.25	24.20	18	17,201	0.10%
2023/09/06	8.4	24.38	2	24.40	24.35	6.4	17,154	0.04%
2023/09/05	6	24.51	4.2	24.52	24.50	1.8	17,051	0.01%
2023/09/04	6	24.60	1.6	24.69	24.60	4.4	17,088	0.03%
2023/09/01	3	24.57	9.8	24.56	24.55	-6.8	17,206	-0.04%
2023/08/31	10	24.65	2.8	24.75	24.45	7.3	17,334	0.04%
2023/08/30	4.2	24.87	12.5	24.82	24.80	-8.3	17,105	-0.05%
2023/08/28	2.1	24.55	0	0.00	24.50	2.1	17,312	0.01%
2023/08/25	6.3	24.43	0	0.00	24.35	6.3	17,853	0.04%
2023/08/24	19.9	24.40	1.6	24.53	24.40	18.3	17,935	0.10%
2023/08/23	5.2	24.56	3	24.65	24.55	2.2	17,763	0.01%
2023/08/22	5.8	24.74	0	0.00	24.65	5.8	17,798	0.03%
2023/08/21	3	24.82	0.2	24.90	24.85	2.8	17,833	0.02%
2023/08/18	33.2	24.76	0	0.00	24.60	33.2	17,896	0.19%
2023/08/17	18.7	24.49	0.5	24.50	24.50	18.2	17,943	0.10%
2023/08/16	28.4	24.63	0	0.00	24.55	28.4	17,968	0.16%
2023/08/15	35.4	25.05	21	25.30	25.00	14.4	18,074	0.08%
2023/08/14	8.6	25.42	3	25.42	25.35	5.6	18,157	0.03%
2023/08/11	0.6	25.85	0.5	25.88	25.70	0.1	18,303	0.00%
2023/08/10	1.2	25.86	5	25.85	25.85	-3.8	18,654	-0.02%
2023/08/09	0.1	25.76	0	0.00	25.90	0.1	18,587	0.00%
2023/08/08	9.2	25.72	0	0.00	25.60	9.2	18,629	0.05%
2023/08/07	2.9	25.66	2	25.78	25.75	0.9	18,521	0.00%
2023/08/04	12.1	25.58	2	25.58	25.55	10.1	19,029	0.05%
2023/08/02	16.5	25.72	4.5	25.70	25.65	12	19,034	0.06%
2023/08/01	3	25.95	86.3	25.93	25.95	-83.3	18,926	-0.44%
2023/07/31	13.2	25.92	25	25.94	25.85	-11.8	18,911	-0.06%
2023/07/28	5.8	25.93	6	25.95	25.95	-0.2	18,840	0.00%
2023/07/27	78.8	25.95	7.2	25.95	26.00	71.7	19,073	0.38%
2023/07/26	7.1	26.85	28.3	26.82	26.95	-21.2	18,746	-0.11%
2023/07/25	2	26.50	0.3	26.47	26.55	1.7	18,198	0.01%
2023/07/24	10	26.27	19.3	26.34	26.25	-9.3	17,976	-0.05%
2023/07/21	57.6	26.46	2.1	26.60	26.45	55.4	17,922	0.31%
2023/07/20	0	0.00	14.2	26.50	26.60	-14.2	17,686	-0.08%
2023/07/19	1.1	26.35	1	26.50	26.45	0.1	17,536	0.00%
2023/07/18	0	0.00	2	26.35	26.45	-2	17,454	-0.01%
2023/07/17	59.2	26.40	2.1	26.45	26.45	57.1	17,439	0.33%
2023/07/14	2.1	26.17	16	26.13	26.30	-13.9	17,330	-0.08%
2023/07/13	0.5	26.09	0.1	26.00	26.00	0.4	17,212	0.00%
2023/07/12	1.6	25.69	1.2	25.90	25.95	0.4	17,202	0.00%
2023/07/11	11	25.74	1.5	25.64	25.80	9.5	17,178	0.06%
2023/07/10	26.1	25.45	5	25.60	25.45	21.1	17,133	0.12%
2023/07/07	20.7	25.49	0	0.00	25.55	20.7	17,090	0.12%
2023/07/06	5.8	25.89	0	0.00	25.80	5.8	17,046	0.03%
2023/07/05	0.1	26.19	0	26.15	26.15	0.1	16,503	0.00%
2023/07/04	3	26.02	1	26.00	26.05	2	16,516	0.01%
2023/07/03	0	0.00	4.8	26.20	26.20	-4.8	17,050	-0.03%
2023/06/30	4.2	25.94	30	25.93	26.05	-25.8	17,383	-0.15%
2023/06/29	5.9	26.05	4.2	26.00	25.95	1.7	17,356	0.01%
2023/06/28	2.5	26.11	0.3	26.19	26.10	2.1	17,343	0.01%
2023/06/27	18.5	26.26	0	0.00	26.20	18.5	17,375	0.11%
2023/06/26	40	26.35	10.4	26.35	26.35	29.6	17,445	0.17%
2023/06/21	0	26.40	0.7	26.30	26.40	-0.7	17,372	0.00%
2023/06/20	2	26.15	1	26.30	26.30	1	17,509	0.01%
2023/06/19	2.7	26.16	1.3	26.25	26.30	1.4	17,602	0.01%
2023/06/16	21.1	26.25	0	0.00	26.20	21.1	17,763	0.12%
2023/06/15	7.4	26.15	4	26.15	26.25	3.3	17,695	0.02%
2023/06/14	3.4	26.30	2	26.33	26.25	1.4	18,005	0.01%
2023/06/13	11	26.35	5.4	26.12	26.30	5.6	18,799	0.03%
2023/06/12	6.4	26.23	11	26.35	26.20	-4.6	18,972	-0.02%
2023/06/09	3.1	26.53	6.5	26.56	26.50	-3.4	19,209	-0.02%
2023/06/08	4.4	26.54	0	0.00	26.60	4.4	19,690	0.02%
2023/06/07	2	26.63	1	26.60	26.70	1	20,013	0.00%
2023/06/06	12.6	26.67	34.6	26.61	26.55	-22	20,186	-0.11%
2023/06/05	96.6	26.41	38.9	26.42	26.35	57.7	20,288	0.28%
2023/06/02	7	26.01	14.5	26.08	26.00	-7.5	20,283	-0.04%
2023/06/01	0.4	25.93	6.3	25.90	25.85	-5.9	20,341	-0.03%
2023/05/30	1	25.90	3	25.98	25.90	-2	20,093	-0.01%
2023/05/29	3.1	25.83	5.7	25.85	25.80	-2.6	20,295	-0.01%
2023/05/26	0.9	25.81	40	25.83	25.75	-39.1	21,019	-0.19%
2023/05/25	7.3	25.84	0.1	25.90	25.80	7.2	21,338	0.03%
2023/05/24	0.7	26.00	22.2	25.97	26.10	-21.5	21,844	-0.10%
2023/05/23	11.4	26.06	15	26.17	26.10	-3.6	24,309	-0.01%
2023/05/22	22.1	26.21	2	26.25	26.20	20.1	24,670	0.08%
2023/05/19	0.2	26.13	33.4	26.16	26.30	-33.2	24,822	-0.13%
2023/05/18	1.1	25.90	21.8	25.96	26.00	-20.7	24,535	-0.08%
2023/05/17	0.1	25.55	10	25.80	25.90	-9.9	24,518	-0.04%
2023/05/16	0.6	25.46	38.2	25.60	25.70	-37.6	24,504	-0.15%
2023/05/15	2.5	25.12	16.2	25.32	25.30	-13.7	24,649	-0.06%
2023/05/12	0.3	25.29	0.1	25.30	25.25	0.2	24,732	0.00%
2023/05/11	0.2	25.45	7.1	25.35	25.45	-6.9	24,717	-0.03%
2023/05/10	73.1	25.45	19.5	25.45	25.50	53.7	24,967	0.21%
2023/05/09	0.1	25.00	0	0.00	25.05	0.1	24,612	0.00%
2023/05/08	0.9	25.00	6	25.02	24.95	-5.1	24,684	-0.02%
2023/05/05	81.1	24.85	12.2	24.89	24.95	68.9	24,564	0.28%
2023/05/04	2.2	24.85	4.2	24.80	24.90	-2	24,734	-0.01%
2023/05/03	7.8	24.70	37.5	24.72	24.80	-29.7	24,849	-0.12%
2023/05/02	15.2	24.55	21	24.78	24.90	-5.9	25,028	-0.02%
2023/04/28	0.1	24.85	13	24.94	24.95	-12.9	25,602	-0.05%
2023/04/27	1.2	24.72	0	0.00	24.80	1.2	25,915	0.00%
2023/04/26	1.5	24.90	5	24.90	24.95	-3.5	26,074	-0.01%
2023/04/25	0.1	25.00	0	0.00	24.95	0.1	26,059	0.00%
2023/04/24	1	24.95	6	24.93	25.00	-5.1	26,186	-0.02%
2023/04/21	3.3	24.82	1	24.95	24.85	2.3	26,318	0.01%
2023/04/20	3.1	24.92	0	0.00	24.90	3.1	26,408	0.01%
2023/04/19	4.2	25.06	0	0.00	25.05	4.2	26,893	0.02%
2023/04/18	1.2	25.21	23.6	25.23	25.30	-22.4	26,824	-0.08%
2023/04/17	1	25.25	101	25.20	25.25	-100	26,845	-0.37%	大賣/
2023/04/14	0.3	25.25	6	25.38	25.45	-5.7	26,928	-0.02%
2023/04/13	1.1	25.20	0	0.00	25.30	1.1	26,870	0.00%
2023/04/12	97.1	25.20	32.5	25.24	25.30	64.6	26,846	0.24%
2023/04/11	2.1	25.06	6	25.19	25.25	-3.9	26,870	-0.01%
2023/04/10	1	24.95	4	24.90	25.00	-3	26,754	-0.01%
2023/04/07	8.3	25.01	11.7	25.14	25.00	-3.4	26,718	-0.01%
2023/04/06	10	25.45	14.8	25.47	25.45	-4.8	26,524	-0.02%
2023/03/31	5.3	25.10	14	25.21	25.30	-8.7	25,953	-0.03%
2023/03/30	4.1	24.95	8	24.96	25.00	-3.9	25,577	-0.02%
2023/03/29	9.5	24.89	6	24.88	24.90	3.5	25,366	0.01%
2023/03/28	0.1	24.75	0	0.00	24.80	0.1	25,574	0.00%
2023/03/27	10.6	24.70	6.1	24.70	24.70	4.5	25,631	0.02%
2023/03/24	2	24.55	2.2	24.56	24.70	-0.2	25,780	0.00%
2023/03/23	2	24.35	9.8	24.57	24.65	-7.8	25,780	-0.03%
2023/03/22	1	24.35	26.4	24.35	24.45	-25.4	25,746	-0.10%
2023/03/21	13	24.00	2	24.00	23.95	11	25,969	0.04%
2023/03/20	10.3	23.68	0	0.00	23.75	10.3	25,940	0.04%
2023/03/17	16.9	23.79	0.9	23.95	23.70	16	25,820	0.06%
2023/03/16	102.5	23.57	25	23.58	23.55	77.5	25,737	0.30%	大買/
2023/03/15	10.6	24.07	1.1	24.10	24.00	9.5	25,346	0.04%
2023/03/14	34.4	24.09	11.1	24.10	24.05	23.3	25,227	0.09%
2023/03/13	64.5	24.25	6	24.38	24.35	58.5	24,999	0.23%
2023/03/10	64.7	24.62	17.2	24.68	24.55	47.5	24,830	0.19%
2023/03/09	17.7	24.82	9	24.80	24.85	8.7	24,730	0.04%
2023/03/08	15.6	24.98	1	25.00	25.00	14.6	25,046	0.06%
2023/03/07	11.6	24.94	8	25.00	25.00	3.6	25,186	0.01%
2023/03/06	3.2	24.78	8.4	24.76	24.85	-5.2	25,275	-0.02%
2023/03/03	13	24.70	0.1	24.80	24.65	12.8	25,394	0.05%
2023/03/02	36.8	24.72	16.1	24.72	24.70	20.7	25,413	0.08%
2023/03/01	553.1	24.75	42.8	24.75	24.80	510.3	25,464	2.00%	大買/鉅額交易
2023/02/24	84.3	24.95	53	24.98	24.95	31.3	25,274	0.12%
2023/02/23	52.2	25.00	18.6	24.91	24.95	33.6	24,712	0.14%
2023/02/22	84.2	24.73	25.9	24.63	24.90	58.3	24,520	0.24%
2023/02/21	207.5	24.65	96.4	24.73	24.75	111.1	24,211	0.46%	大買/鉅額交易
2023/02/20	7	25.93	41.4	25.94	26.00	-34.4	22,032	-0.16%
2023/02/17	3	25.40	3	25.38	25.40	0	22,020	0.00%
2023/02/16	4.3	25.13	9	25.14	25.10	-4.7	22,302	-0.02%
2023/02/15	9.2	25.05	0	25.20	25.05	9.2	22,859	0.04%
2023/02/14	13.2	25.30	10.1	25.29	25.25	3.2	22,744	0.01%
2023/02/13	23.1	24.88	20.6	24.89	25.20	2.5	22,744	0.01%
2023/02/10	6	24.70	2	24.65	24.70	4	22,403	0.02%
2023/02/09	2.2	24.55	0	0.00	24.60	2.2	22,403	0.01%
2023/02/08	57	24.59	6	24.80	24.50	51	22,448	0.23%
2023/02/07	13.9	24.48	0.3	24.50	24.40	13.6	22,204	0.06%
2023/02/06	17.2	24.57	4	24.60	24.50	13.2	22,109	0.06%
2023/02/03	40.1	24.67	12	24.69	24.70	28.1	21,991	0.13%
2023/02/02	12	24.66	1.1	24.73	24.65	10.9	22,066	0.05%
2023/02/01	10.3	24.65	8.3	24.64	24.65	2	21,983	0.01%
2023/01/31	11.3	24.62	2.2	24.63	24.50	9.2	22,091	0.04%
2023/01/30	18	24.59	24.3	24.77	24.90	-6.3	21,892	-0.03%
2023/01/17	31	24.26	0	0.00	24.15	31	21,493	0.14%
2023/01/16	5	24.52	2	24.45	24.45	3	21,542	0.01%
2023/01/13	2.2	24.33	5	24.25	24.25	-2.8	21,747	-0.01%
2023/01/12	6	24.13	1	24.15	24.05	5	22,253	0.02%
2023/01/11	10.7	24.27	0.5	24.35	24.20	10.2	22,618	0.05%
2023/01/10	4.2	24.40	0	0.00	24.50	4.2	23,176	0.02%
2023/01/09	1.2	24.42	7.2	24.45	24.60	-6	23,482	-0.03%
2023/01/06	5.4	24.04	0.5	24.00	23.95	4.9	23,520	0.02%
2023/01/05	6.2	23.99	3	24.00	24.00	3.2	24,293	0.01%
2023/01/04	37.6	23.82	0	0.00	23.80	37.6	24,469	0.15%
2023/01/03	18.7	23.96	1.1	24.09	24.00	17.5	24,994	0.07%
2022/12/30	1	24.10	1.1	24.15	24.05	-0.1	25,089	0.00%
2022/12/29	3	23.95	1	23.90	24.10	2	25,674	0.01%
2022/12/28	1.4	24.20	0	0.00	24.05	1.4	25,844	0.01%
2022/12/27	2	24.25	33.2	24.25	24.30	-31.2	26,088	-0.12%
2022/12/26	6.2	24.16	0	0.00	24.15	6.2	26,483	0.02%
2022/12/23	1.6	24.10	0	0.00	24.10	1.6	26,908	0.01%
2022/12/22	0	0.00	2	24.20	24.35	-2	27,330	-0.01%
2022/12/21	3.1	24.00	0.3	24.15	24.10	2.8	27,681	0.01%
2022/12/20	21.3	23.93	1.1	24.00	24.00	20.2	27,990	0.07%
2022/12/19	4	24.09	0.2	24.20	24.30	3.8	28,030	0.01%
2022/12/16	4.2	24.29	0	0.00	24.25	4.2	28,079	0.01%
2022/12/15	0.3	24.60	0	0.00	24.60	0.3	28,313	0.00%
2022/12/14	1.2	24.59	0	0.00	24.65	1.2	28,358	0.00%
2022/12/13	14.9	24.24	0	0.00	24.20	14.9	28,309	0.05%
2022/12/12	4.1	24.40	4	24.55	24.55	0.1	27,953	0.00%
2022/12/09	1.4	24.69	5	24.66	24.65	-3.7	28,309	-0.01%
2022/12/08	4.1	24.41	8.1	24.47	24.65	-4	28,421	-0.01%
2022/12/07	7.4	24.36	11.5	24.42	24.40	-4.1	28,384	-0.01%
2022/12/06	3.4	24.19	16	24.19	24.20	-12.6	28,176	-0.04%
2022/12/05	12.1	24.28	51	24.40	24.25	-38.9	28,230	-0.14%
2022/12/02	39.8	24.23	0	0.00	24.15	39.8	28,164	0.14%
2022/12/01	23.2	24.63	2	24.55	24.60	21.2	28,065	0.08%
2022/11/30	4.7	24.43	19.1	24.75	24.80	-14.4	27,907	-0.05%
2022/11/29	7	24.24	5.3	24.33	24.50	1.7	27,597	0.01%
2022/11/28	27.2	23.78	0	0.00	24.10	27.2	27,285	0.10%
2022/11/25	25.3	23.95	15	24.10	24.15	10.3	27,359	0.04%
2022/11/24	1.1	24.20	15.8	24.17	24.25	-14.7	27,342	-0.05%
2022/11/23	1.9	24.00	0	0.00	24.00	1.9	27,320	0.01%
2022/11/22	17.5	23.71	0	0.00	23.75	17.5	27,186	0.06%
2022/11/21	8.8	23.53	1	23.60	23.75	7.8	27,053	0.03%
2022/11/18	31.1	23.52	0	0.00	23.70	31.1	26,863	0.12%
2022/11/17	10	23.67	20	23.65	23.75	-10	26,730	-0.04%
2022/11/16	46.6	24.00	0	0.00	24.00	46.6	26,587	0.18%
2022/11/15	3.1	24.17	1.1	24.17	24.20	2	26,305	0.01%
2022/11/14	39.7	23.97	2.5	24.01	24.05	37.2	25,900	0.14%
2022/11/11	6.3	23.88	21.5	23.82	24.00	-15.2	25,449	-0.06%
2022/11/10	8.4	23.27	1	23.40	23.20	7.4	24,852	0.03%
2022/11/09	14.4	23.41	1.1	23.55	23.45	13.3	24,785	0.05%
2022/11/08	24.1	23.48	3	23.45	23.50	21.1	24,490	0.09%
2022/11/07	1.1	23.20	1	23.20	23.50	0.1	24,427	0.00%
2022/11/04	9.7	22.96	0	0.00	23.05	9.7	24,457	0.04%
2022/11/03	3.3	23.09	37	23.09	23.05	-33.7	24,429	-0.14%
2022/11/02	6.2	23.26	0.7	23.49	23.25	5.5	24,583	0.02%
2022/11/01	13	23.43	0	0.00	23.40	13	24,560	0.05%
2022/10/31	16.1	23.26	5	23.40	23.20	11.1	24,549	0.05%
2022/10/28	9	23.17	0	0.00	23.15	9	24,458	0.04%
2022/10/27	19.3	23.32	0	0.00	23.10	19.3	24,668	0.08%
2022/10/26	30	23.38	30.7	23.25	23.20	-0.7	24,592	0.00%
2022/10/25	8.9	22.62	0	0.00	22.80	8.9	24,368	0.04%
2022/10/24	44.5	22.78	0	0.00	22.85	44.5	24,346	0.18%
2022/10/21	12.1	22.94	23.1	23.10	22.95	-11	24,367	-0.05%
2022/10/20	46.4	22.16	10	22.23	22.55	36.4	24,420	0.15%
2022/10/19	49.4	22.73	0	0.00	22.50	49.4	24,148	0.20%
2022/10/18	60.8	22.96	0	0.00	23.00	60.8	24,006	0.25%
2022/10/17	14.1	23.11	0	0.00	23.10	14.1	23,675	0.06%
2022/10/14	34.7	23.68	1	23.60	23.55	33.7	23,619	0.14%
2022/10/13	98.4	23.79	0	0.00	23.75	98.4	23,349	0.42%
2022/10/12	16.4	24.27	3	24.68	24.60	13.4	22,797	0.06%
2022/10/11	94.1	24.60	31	24.50	24.40	63.1	22,867	0.28%
2022/10/07	6.4	25.32	0	0.00	25.30	6.4	22,305	0.03%
2022/10/06	23.7	25.32	0	0.00	25.45	23.7	22,453	0.11%
2022/10/05	26.2	25.33	0	0.00	25.25	26.2	22,312	0.12%
2022/10/04	21.9	25.37	0	0.00	25.30	21.9	22,603	0.10%
2022/10/03	15.2	25.39	3	25.40	25.35	12.2	23,041	0.05%
2022/09/30	25.6	25.86	1.9	25.90	25.75	23.7	22,887	0.10%
2022/09/29	46	26.04	14.7	26.00	26.10	31.4	22,759	0.14%
2022/09/28	15.5	26.15	12.8	26.14	26.10	2.6	22,658	0.01%
2022/09/27	30.1	26.21	19	26.17	26.15	11.1	22,376	0.05%
2022/09/26	26.6	26.42	8	26.40	26.35	18.6	22,217	0.08%
2022/09/23	30.1	26.78	12	26.84	26.75	18.1	22,276	0.08%
2022/09/22	67.7	26.88	1.6	26.97	26.80	66.1	22,245	0.30%
2022/09/21	14.5	27.33	11.1	27.30	27.30	3.4	21,945	0.02%
2022/09/20	26.1	27.43	0	0.00	27.40	26.1	21,898	0.12%
2022/09/19	3.5	27.42	9.1	27.51	27.40	-5.6	21,916	-0.03%
2022/09/16	32.2	27.38	20	27.53	27.40	12.2	21,998	0.06%
2022/09/15	23.4	27.39	20	27.58	27.55	3.4	21,723	0.02%
2022/09/14	9.7	27.45	0	0.00	27.40	9.7	21,826	0.04%
2022/09/13	1	27.80	38.5	27.85	27.75	-37.5	21,825	-0.17%
2022/09/12	5.1	27.62	79.5	27.75	27.75	-74.5	21,909	-0.34%
2022/09/08	16.2	27.38	18.6	27.53	27.50	-2.5	22,215	-0.01%
2022/09/07	22.2	27.38	2	27.35	27.30	20.2	22,493	0.09%
2022/09/06	2.7	27.67	8.5	27.75	27.80	-5.8	22,502	-0.03%
2022/09/05	80.9	27.59	13	27.57	27.55	67.9	22,607	0.30%
2022/09/02	7.2	27.67	2.1	27.65	27.60	5.1	22,677	0.02%
2022/09/01	23.9	27.77	4.1	27.64	27.65	19.8	22,680	0.09%
2022/08/31	1.6	27.83	41.7	28.05	28.20	-40.1	22,507	-0.18%
2022/08/30	1.2	27.63	0	0.00	27.65	1.2	22,279	0.01%
2022/08/29	3.5	27.70	0	0.00	27.70	3.5	22,262	0.02%
2022/08/26	0.1	28.00	4	28.03	28.00	-3.9	22,205	-0.02%
2022/08/25	8.6	27.95	10	27.83	27.80	-1.4	22,389	-0.01%
2022/08/24	15.3	27.58	10	27.80	27.65	5.3	22,660	0.02%
2022/08/23	18.4	27.56	0	0.00	27.55	18.4	23,486	0.08%
2022/08/22	20.2	27.81	47.7	27.83	27.80	-27.5	23,625	-0.12%
2022/08/19	11.1	27.94	10	28.15	28.05	1.1	23,772	0.00%
2022/08/18	11.7	28.00	0	0.00	28.05	11.7	24,571	0.05%
2022/08/17	4.6	28.22	0	0.00	28.25	4.6	24,592	0.02%
2022/08/16	1.4	28.23	2	28.15	28.30	-0.6	24,579	0.00%
2022/08/15	0.1	28.50	3	28.40	28.35	-2.9	24,915	-0.01%
2022/08/12	1.2	28.33	0	0.00	28.45	1.2	25,136	0.00%
2022/08/11	2	28.53	2	28.53	28.50	0	25,489	0.00%
2022/08/10	4	28.27	1	28.20	28.15	3	25,919	0.01%
2022/08/09	2.2	27.92	4	27.83	28.10	-1.8	26,201	-0.01%
2022/08/08	2.2	27.51	5	27.50	27.60	-2.8	26,293	-0.01%
2022/08/05	14.3	27.47	2	27.55	27.55	12.3	26,864	0.05%
2022/08/04	4	27.20	4	27.20	27.30	0	27,340	0.00%
2022/08/03	11.9	27.05	0	0.00	27.20	11.9	27,583	0.04%
2022/08/02	8	27.07	1	27.45	27.35	7	28,013	0.03%
2022/08/01	5.8	27.33	0	0.00	27.20	5.8	28,162	0.02%
2022/07/29	22.4	27.36	1	27.60	27.50	21.4	28,435	0.08%
2022/07/28	63.2	27.39	9.3	27.39	27.65	53.9	28,289	0.19%
2022/07/27	13.5	29.19	31	29.10	29.35	-17.5	28,025	-0.06%
2022/07/26	26.3	29.23	4	29.21	29.20	22.3	27,904	0.08%
2022/07/25	15	29.25	36.1	29.36	29.15	-21.1	27,790	-0.08%
2022/07/22	48.2	28.76	1.5	28.88	29.05	46.7	27,909	0.17%
2022/07/21	7.1	28.08	7.1	28.43	28.45	0	27,922	0.00%
2022/07/20	12.2	28.01	4	28.21	27.85	8.2	27,933	0.03%
2022/07/19	10.6	27.80	1.1	27.81	27.85	9.5	27,927	0.03%
2022/07/18	9.1	27.81	10.1	27.61	28.00	-1.1	28,027	0.00%
2022/07/15	8.3	27.15	5	27.15	27.20	3.3	27,870	0.01%
2022/07/14	26.4	27.52	3	27.27	27.40	23.4	27,967	0.08%
2022/07/13	15.7	27.06	2	27.30	27.10	13.7	27,947	0.05%
2022/07/12	22	26.55	37	26.70	26.50	-15	28,125	-0.05%
2022/07/11	67.6	27.35	38	27.24	27.05	29.6	27,990	0.11%
2022/07/08	36.4	28.35	0	0.00	28.30	36.4	28,352	0.13%
2022/07/07	43.6	28.39	20	28.63	28.60	23.6	28,510	0.08%
2022/07/06	4.6	28.77	2	28.60	28.60	2.6	28,719	0.01%
2022/07/05	10.1	29.00	0	0.00	29.05	10.1	29,133	0.03%
2022/07/04	46.3	29.01	0	0.00	28.95	46.3	29,590	0.16%
2022/07/01	5.4	29.10	2.3	29.02	29.10	3	30,456	0.01%
2022/06/30	26.5	29.01	2	29.15	29.00	24.5	30,507	0.08%
2022/06/29	20.7	29.49	0	0.00	29.40	20.7	30,565	0.07%
2022/06/28	1.4	29.65	0	0.00	29.70	1.4	30,665	0.00%
2022/06/27	96.8	29.83	7	29.90	29.70	89.8	30,904	0.29%
2022/06/24	0	0.00	117	29.55	29.65	-117	31,025	-0.38%	大賣/鉅額交易
2022/06/23	1.2	29.21	2	29.30	29.40	-0.8	31,097	0.00%
2022/06/22	7.3	28.95	1	28.95	28.95	6.3	30,976	0.02%
2022/06/21	1.1	29.45	0	0.00	29.50	1.1	30,840	0.00%
2022/06/20	15	29.31	7.2	29.33	29.00	7.8	30,838	0.03%
2022/06/17	24.3	29.01	5.7	29.23	29.10	18.6	30,830	0.06%
2022/06/16	1	29.60	9.1	29.66	29.50	-8.1	30,482	-0.03%
2022/06/15	7.8	29.14	0.3	29.22	29.15	7.5	30,603	0.02%
2022/06/14	3	29.27	1	29.40	29.45	2	30,745	0.01%
2022/06/13	7.9	28.89	0	29.00	28.90	7.9	30,810	0.03%
2022/06/10	1.1	28.87	0.1	29.10	29.15	1.1	30,665	0.00%
2022/06/09	34.6	29.17	1	29.35	29.15	33.6	30,719	0.11%
2022/06/08	25.1	29.47	1	29.50	29.50	24.1	30,664	0.08%
2022/06/07	6.8	29.39	0.1	29.50	29.35	6.7	30,891	0.02%
2022/06/06	10	29.44	0	0.00	29.60	10	31,008	0.03%
2022/06/02	22.2	29.54	6	29.54	29.55	16.2	31,306	0.05%
2022/06/01	16	29.91	0	0.00	29.80	16	31,558	0.05%
2022/05/31	2	29.83	2	30.60	30.60	0	31,353	0.00%
2022/05/30	1	29.75	32	29.85	30.05	-31	30,566	-0.10%
2022/05/27	1	29.30	11	29.39	29.40	-10	30,477	-0.03%
2022/05/26	46.2	28.84	0	0.00	28.80	46.2	30,519	0.15%
2022/05/25	3.2	29.42	0	0.00	29.55	3.2	30,243	0.01%
2022/05/24	5.1	29.61	1	29.50	29.45	4.1	30,635	0.01%
2022/05/23	2	28.90	1	29.75	29.45	1	30,589	0.00%
2022/05/20	12	28.94	6	28.91	28.90	6	30,556	0.02%
2022/05/19	15.9	28.78	1	28.70	28.75	14.9	30,358	0.05%
2022/05/18	11.2	29.21	3	29.25	29.60	8.2	29,968	0.03%
2022/05/17	29.7	28.92	1	28.80	28.60	28.6	29,719	0.10%
2022/05/16	16.1	29.06	3	29.12	29.10	13.1	29,628	0.04%
2022/05/13	8.1	29.23	14	29.14	29.45	-5.8	29,513	-0.02%
2022/05/12	45.6	29.76	2.1	29.47	29.50	43.5	29,045	0.15%
2022/05/11	2.3	30.55	16	30.38	30.65	-13.7	28,676	-0.05%
2022/05/10	8.1	29.74	13	29.85	30.35	-4.9	28,560	-0.02%
2022/05/09	9.5	30.91	10.4	30.92	30.70	-0.9	28,178	0.00%
2022/05/06	19.7	31.49	7.2	31.51	31.80	12.6	28,159	0.04%
2022/05/05	7.6	32.22	3	32.05	32.10	4.6	28,325	0.02%
2022/05/04	9.1	32.57	1	32.40	32.40	8.1	28,119	0.03%
2022/05/03	45.7	32.80	2	32.70	32.70	43.7	28,203	0.15%
2022/04/29	2.5	33.48	1	33.40	33.85	1.5	27,989	0.01%
2022/04/28	0.6	33.07	4	33.23	33.30	-3.4	27,975	-0.01%
2022/04/27	6	33.07	14.5	33.16	33.20	-8.5	27,580	-0.03%
2022/04/26	6	33.17	51.9	33.14	33.45	-45.9	27,301	-0.17%
2022/04/25	28.2	32.36	2	32.43	32.45	26.2	26,959	0.10%
2022/04/22	2	32.83	487	32.06	33.00	-485	26,784	-1.81%	大賣/鉅額交易
2022/04/21	2.1	32.15	6	32.61	32.20	-3.9	26,673	-0.01%
2022/04/20	2.1	32.10	2	32.23	32.50	0.1	26,892	0.00%
2022/04/19	7.1	32.19	8.1	32.18	32.15	-1	26,908	0.00%
2022/04/18	36	32.18	67.5	32.23	32.20	-31.5	26,963	-0.12%
2022/04/15	7.5	33.40	13	33.23	33.30	-5.5	26,415	-0.02%
2022/04/14	21.9	33.86	75	34.37	33.35	-53.1	26,342	-0.20%
2022/04/13	102.9	35.05	1	35.35	35.25	101.9	25,645	0.40%	大買/鉅額交易
2022/04/12	55.2	35.04	1.6	35.01	35.15	53.5	25,441	0.21%
2022/04/11	388.5	35.02	18	35.41	35.35	370.5	25,024	1.48%	大買/鉅額交易
2022/04/08	53.2	34.76	31.8	34.18	34.85	21.4	24,284	0.09%
2022/04/07	26.3	34.15	45	34.25	33.75	-18.7	23,842	-0.08%
2022/04/06	1.4	33.35	70	33.46	34.05	-68.6	22,977	-0.30%
2022/04/01	21.7	33.09	3	33.08	33.00	18.7	22,610	0.08%
2022/03/31	22.1	33.05	16.9	33.08	33.05	5.2	22,363	0.02%
2022/03/30	10.1	32.82	3	32.77	32.85	7.1	22,078	0.03%
2022/03/29	10.7	32.33	11.4	32.31	32.30	-0.7	21,769	0.00%
2022/03/28	1	31.90	28.1	31.96	32.10	-27.1	21,517	-0.13%
2022/03/25	3	31.70	6.1	31.71	31.80	-3.1	21,349	-0.01%
2022/03/24	12.1	31.77	32.2	31.70	31.80	-20.1	21,255	-0.09%
2022/03/23	7.5	31.54	16	31.66	31.70	-8.5	21,237	-0.04%
2022/03/22	50	31.32	0	0.00	31.40	50	20,979	0.24%
2022/03/21	54	31.15	2	31.15	31.15	52	20,700	0.25%
2022/03/18	6.1	31.14	2.2	31.17	31.05	4	20,610	0.02%
2022/03/17	10	30.90	4.6	31.12	30.90	5.4	20,246	0.03%
2022/03/16	3	30.48	9	30.38	30.50	-6	19,838	-0.03%
2022/03/15	1	30.00	4	30.05	30.10	-3	19,599	-0.02%
2022/03/14	2	30.03	9	30.02	30.05	-7	19,488	-0.04%
2022/03/11	3.2	29.86	17	29.98	29.95	-13.8	19,522	-0.07%
2022/03/10	2	29.70	69.2	29.73	29.90	-67.2	19,461	-0.35%
2022/03/09	5.4	28.93	4	29.15	28.80	1.4	19,237	0.01%
2022/03/08	20.1	28.85	4	28.95	28.95	16.1	19,069	0.08%
2022/03/07	60.6	29.09	4	29.06	29.20	56.6	18,755	0.30%
2022/03/04	44.1	29.66	1	29.75	29.70	43.1	18,877	0.23%
2022/03/03	15.7	29.89	0	0.00	29.95	15.7	18,961	0.08%
2022/03/02	5.1	29.84	22	29.85	29.90	-16.9	19,008	-0.09%
2022/03/01	4	29.58	2.1	29.88	29.80	1.9	18,859	0.01%
2022/02/25	78.3	29.33	1.1	29.16	29.45	77.2	19,000	0.41%
2022/02/24	37.6	29.49	3.3	29.39	29.60	34.3	18,467	0.19%
2022/02/23	11.6	29.96	2	30.00	30.00	9.6	18,052	0.05%
2022/02/22	13.1	29.89	1	29.90	30.00	12.1	18,132	0.07%
2022/02/21	8.8	30.18	1	30.10	30.20	7.8	17,846	0.04%
2022/02/18	11	30.36	8	30.49	30.35	3	17,825	0.02%
2022/02/17	7.7	30.60	1	30.50	30.50	6.7	17,913	0.04%
2022/02/16	8.2	30.37	4	30.53	30.65	4.2	17,857	0.02%
2022/02/15	2.1	30.30	2.4	30.33	30.25	-0.3	17,736	0.00%
2022/02/14	12.1	30.25	9	30.12	30.35	3.1	18,057	0.02%
2022/02/11	2.9	30.28	107.1	30.24	30.40	-104.3	18,304	-0.57%	大賣/鉅額交易
2022/02/10	0.5	30.25	11	30.34	30.30	-10.6	18,248	-0.06%
2022/02/09	3.1	30.25	71.2	30.23	30.35	-68.1	18,159	-0.38%
2022/02/08	15.2	30.13	43.3	30.04	30.10	-28.1	17,802	-0.16%
2022/02/07	15.5	29.43	19	29.65	29.95	-3.6	17,460	-0.02%
2022/01/26	13.2	28.90	62.3	28.90	29.00	-49.1	16,923	-0.29%
2022/01/25	18.2	28.55	16	28.59	28.85	2.2	16,852	0.01%
2022/01/24	17.3	28.55	47.2	28.57	28.85	-29.9	16,611	-0.18%
2022/01/21	6	28.72	3	28.77	28.85	3	16,652	0.02%
2022/01/20	8	28.87	6	29.00	28.95	2	16,580	0.01%
2022/01/19	14.1	29.04	3	29.05	29.00	11.1	16,539	0.07%
2022/01/18	50	29.24	4	29.20	29.20	46	16,580	0.28%
2022/01/17	45.2	29.14	33	29.24	29.20	12.2	16,515	0.07%
2022/01/14	3.4	29.44	3.6	29.44	29.50	-0.3	16,375	0.00%
2022/01/13	12	29.69	81.3	29.75	29.90	-69.3	16,353	-0.42%
2022/01/12	1.2	29.25	1	29.35	29.40	0.2	16,038	0.00%
2022/01/11	1	29.25	9	29.14	29.30	-8	15,830	-0.05%
2022/01/10	3	28.85	10.5	28.84	28.95	-7.5	15,589	-0.05%
2022/01/07	47.8	28.92	28.7	28.95	28.95	19.1	15,599	0.12%
2022/01/06	11.1	28.49	23	28.41	28.55	-11.9	15,267	-0.08%
2022/01/05	1	28.15	0	0.00	28.20	1	14,964	0.01%
2022/01/04	3.1	28.05	4	28.00	28.10	-0.9	15,078	-0.01%
2022/01/03	0.1	28.10	4	28.15	28.00	-3.9	15,109	-0.03%
2021/12/30	23	28.05	4.2	28.06	28.05	18.8	15,184	0.12%
2021/12/29	0.4	28.00	2	28.05	28.05	-1.6	15,235	-0.01%
2021/12/28	10.1	27.95	2	28.00	28.00	8.1	15,216	0.05%
2021/12/27	2.1	27.93	5.1	27.94	27.95	-3	15,232	-0.02%
2021/12/24	0	0.00	1	27.95	27.95	-1	15,526	-0.01%
2021/12/23	0.2	27.95	0	0.00	27.90	0.2	15,713	0.00%
2021/12/22	43.1	27.90	30.7	27.86	27.90	12.3	15,935	0.08%
2021/12/21	20	27.78	0.1	27.85	27.95	19.9	15,970	0.12%
2021/12/20	1.1	27.80	0	0.00	27.80	1.1	16,105	0.01%
2021/12/17	30	27.90	0.1	27.95	28.00	29.9	16,162	0.19%
2021/12/16	0.9	27.76	0	0.00	27.85	0.9	16,103	0.01%
2021/12/15	6.4	27.68	0.7	27.80	27.70	5.7	16,649	0.03%
2021/12/14	7.1	27.65	6	27.71	27.75	1.1	17,018	0.01%
2021/12/13	7.3	27.94	34.1	27.95	27.85	-26.9	17,039	-0.16%
2021/12/10	0	0.00	10.6	27.95	27.95	-10.6	16,974	-0.06%
2021/12/09	0.1	27.95	0	0.00	28.00	0.1	17,054	0.00%
2021/12/08	2.2	27.95	0.1	27.95	28.00	2.1	17,096	0.01%
2021/12/07	1.5	27.72	17	27.97	28.00	-15.5	17,150	-0.09%
2021/12/06	8.3	27.87	0	0.00	27.90	8.3	17,161	0.05%
2021/12/03	0.1	27.75	101	27.80	27.85	-100.9	17,375	-0.58%	大賣/
2021/12/02	6	27.52	3.1	27.58	27.70	2.9	17,391	0.02%
2021/12/01	4.1	27.08	49	27.27	27.55	-44.9	17,536	-0.26%
2021/11/30	39.3	27.28	1	27.45	26.95	38.3	17,713	0.22%
2021/11/29	22.3	27.20	0	0.00	27.20	22.3	17,555	0.13%
2021/11/26	26.8	27.57	0	0.00	27.60	26.8	18,159	0.15%
2021/11/25	16.2	27.90	3	27.80	27.90	13.2	19,582	0.07%
2021/11/24	0	0.00	12	27.98	28.00	-12	20,638	-0.06%
2021/11/23	1.5	27.40	3	27.35	27.40	-1.5	21,097	-0.01%
2021/11/22	12.1	27.30	57	27.46	27.50	-44.9	21,440	-0.21%
2021/11/19	3.2	27.73	8.2	27.72	27.65	-4.9	21,606	-0.02%
2021/11/18	1.1	27.90	6.4	27.92	27.95	-5.3	22,181	-0.02%
2021/11/17	31.1	27.89	8.1	27.93	27.95	23	22,368	0.10%
2021/11/16	0.2	27.85	5.3	27.87	27.90	-5.1	22,525	-0.02%
2021/11/15	5	27.80	9.2	27.85	27.95	-4.2	22,819	-0.02%
2021/11/12	20.7	27.66	5	27.62	27.60	15.7	22,868	0.07%
2021/11/11	1	27.65	17.8	27.61	27.75	-16.8	23,019	-0.07%
2021/11/10	2	27.30	13.3	27.30	27.35	-11.3	22,766	-0.05%
2021/11/09	2.4	26.85	1.3	26.89	27.00	1.1	22,490	0.00%
2021/11/08	3.5	26.85	2	26.88	26.90	1.5	22,524	0.01%
2021/11/05	3.1	26.70	1	26.70	26.80	2.1	22,508	0.01%
2021/11/04	0.7	26.74	2.1	26.75	26.70	-1.4	22,650	-0.01%
2021/11/03	10.5	26.67	1.1	26.66	26.70	9.4	22,821	0.04%
2021/11/02	1.4	26.66	2	26.68	26.70	-0.6	22,957	0.00%
2021/11/01	6	26.79	17	26.74	26.65	-11	23,062	-0.05%
2021/10/29	0	0.00	1.1	26.56	26.55	-1.1	23,108	0.00%
2021/10/28	1	26.65	0	26.65	26.60	1	22,959	0.00%
2021/10/27	2	26.70	15.3	26.74	26.75	-13.3	23,112	-0.06%
2021/10/26	2	26.60	8.3	26.62	26.65	-6.3	23,197	-0.03%
2021/10/25	10.4	26.40	0	0.00	26.35	10.4	23,185	0.04%
2021/10/22	4.1	26.45	8.1	26.46	26.45	-4	23,368	-0.02%
2021/10/21	6.4	26.35	71	26.47	26.50	-64.6	23,477	-0.28%
2021/10/20	5	26.25	89.7	26.28	26.30	-84.7	23,426	-0.36%
2021/10/19	0.1	26.25	0.1	26.25	26.25	0	23,572	0.00%
2021/10/18	6.7	26.16	0.2	26.20	26.20	6.5	23,748	0.03%
2021/10/15	6	26.14	1	26.20	26.20	5	23,849	0.02%
2021/10/14	2.4	26.12	2.1	26.05	26.10	0.3	23,979	0.00%
2021/10/13	1	26.15	0	0.00	26.15	1	24,116	0.00%
2021/10/12	2.5	25.95	6.3	25.87	26.15	-3.8	24,346	-0.02%
2021/10/08	5.9	26.03	1	26.00	26.00	4.9	24,156	0.02%
2021/10/07	5	26.20	3	26.22	26.25	2	24,320	0.01%
2021/10/06	5.5	25.95	4	26.00	26.05	1.5	24,491	0.01%
2021/10/05	8.5	25.92	0	0.00	25.90	8.5	24,529	0.03%
2021/10/04	10.8	26.06	4.2	26.05	26.00	6.5	24,580	0.03%
2021/10/01	20.3	26.03	11.2	26.01	26.10	9.1	24,614	0.04%
2021/09/30	2.7	26.25	2.1	26.25	26.30	0.6	24,461	0.00%
2021/09/29	1.8	26.23	0	0.00	26.35	1.8	24,349	0.01%
2021/09/28	17.5	26.30	5	26.45	26.40	12.5	24,262	0.05%
2021/09/27	7.5	26.40	36	26.39	26.40	-28.5	24,322	-0.12%
2021/09/24	6	26.27	3	26.30	26.30	3	24,287	0.01%
2021/09/23	6	26.04	1	26.20	26.25	5	24,375	0.02%
2021/09/22	27.2	25.90	0	0.00	25.90	27.2	24,477	0.11%
2021/09/17	3	26.28	20	26.30	26.25	-17	24,030	-0.07%
2021/09/16	4	26.34	21.5	26.35	26.35	-17.5	23,797	-0.07%
2021/09/15	2	26.40	3	26.35	26.30	-1	23,745	0.00%
2021/09/14	10.1	26.35	0	0.00	26.35	10.1	23,843	0.04%
2021/09/13	7.3	26.25	19	26.28	26.30	-11.7	23,811	-0.05%
2021/09/10	1	26.15	4.8	26.25	26.30	-3.8	23,932	-0.02%
2021/09/09	4.2	26.24	0	0.00	26.25	4.2	24,207	0.02%
2021/09/08	13	26.20	4	26.23	26.25	9	24,179	0.04%
2021/09/07	14	26.20	1	26.20	26.25	13	24,088	0.05%
2021/09/06	7	26.19	1	26.30	26.25	6	23,993	0.03%
2021/09/03	39.4	26.26	2	26.23	26.30	37.4	23,818	0.16%
2021/09/02	3	26.08	9	26.12	26.25	-6	23,598	-0.03%
2021/09/01	52.4	26.10	4	26.08	26.05	48.4	23,230	0.21%
2021/08/31	192.8	26.09	33	26.22	26.60	159.8	22,507	0.71%	大買/鉅額交易
2021/08/30	18.5	27.85	39	27.83	27.85	-20.5	20,942	-0.10%
2021/08/27	36.7	27.49	188	27.41	27.70	-151.3	19,846	-0.76%	大賣/鉅額交易
2021/08/26	2.3	27.31	0	0.00	27.40	2.3	19,041	0.01%
2021/08/25	13	27.33	5	27.39	27.35	8	18,798	0.04%
2021/08/24	12	26.95	35.3	27.04	27.30	-23.3	18,566	-0.13%
2021/08/23	27	26.91	1	26.90	26.90	26	17,996	0.14%
2021/08/20	21	26.88	12	26.89	26.85	9	17,928	0.05%
2021/08/19	6.1	26.88	0	0.00	26.95	6.1	18,302	0.03%
2021/08/18	53.6	26.82	32.9	26.90	27.00	20.8	17,916	0.12%
2021/08/17	74.5	26.67	7	26.67	26.95	67.5	17,749	0.38%
2021/08/16	1.4	26.69	6	26.70	26.70	-4.6	17,505	-0.03%
2021/08/13	1	26.90	1.7	26.87	26.95	-0.7	17,345	0.00%
2021/08/12	6	26.98	15	26.99	27.00	-9	17,308	-0.05%
2021/08/11	3	27.00	2.9	26.94	27.00	0.1	17,244	0.00%
2021/08/10	1	26.90	7.2	26.92	27.00	-6.2	17,443	-0.04%
2021/08/09	11.3	26.83	12	26.75	26.90	-0.8	18,082	0.00%
2021/08/06	24.2	26.87	2	26.85	26.85	22.2	18,103	0.12%
2021/08/05	9.5	26.82	2.1	26.92	26.90	7.4	18,629	0.04%
2021/08/04	12.3	26.88	3	26.90	26.90	9.3	20,131	0.05%
2021/08/03	0	0.00	8.1	26.86	26.95	-8.1	20,465	-0.04%
2021/08/02	1	26.80	12.5	26.85	26.90	-11.5	20,712	-0.06%
2021/07/30	49.3	26.56	18	26.60	26.50	31.3	20,574	0.15%
2021/07/29	7	26.50	27.6	26.55	26.60	-20.6	20,545	-0.10%
2021/07/28	165	26.45	92	26.40	26.50	73	20,655	0.35%	大買/
2021/07/27	1	26.50	26	26.50	26.50	-25	21,197	-0.12%
2021/07/26	6.3	26.54	1.1	26.55	26.50	5.2	21,430	0.02%
2021/07/23	7	26.50	0	0.00	26.60	7	21,524	0.03%
2021/07/22	6	26.38	32.2	26.38	26.45	-26.2	21,421	-0.12%
2021/07/21	0.5	26.35	14	26.35	26.35	-13.5	21,320	-0.06%
2021/07/20	3	26.32	22	26.31	26.40	-19	21,381	-0.09%
2021/07/19	4	26.34	4.6	26.39	26.40	-0.6	21,433	0.00%
2021/07/16	15.3	26.33	3	26.35	26.50	12.3	21,724	0.06%
2021/07/15	10.1	26.33	1	26.40	26.35	9.1	21,674	0.04%
2021/07/14	6	26.23	2.1	26.27	26.30	3.9	21,797	0.02%
2021/07/12	8.1	26.26	6	26.27	26.25	2.1	22,083	0.01%
2021/07/09	7.3	26.06	3	26.17	26.20	4.3	22,478	0.02%
2021/07/08	13.1	26.13	4.2	26.19	26.20	8.9	22,743	0.04%
2021/07/07	5	26.05	11	26.11	26.15	-6	22,891	-0.03%
2021/07/06	32	26.15	3	26.18	26.15	29	23,074	0.13%
2021/07/05	3	26.00	1	26.05	26.05	2	23,161	0.01%
2021/07/02	5	25.98	0	0.00	26.00	5	23,201	0.02%
2021/07/01	22	26.09	3	26.02	26.00	19	23,204	0.08%
2021/06/30	0	0.00	10	26.27	26.30	-10	23,240	-0.04%
2021/06/29	3.7	26.07	20	26.14	26.15	-16.3	23,187	-0.07%
2021/06/28	4	26.21	0	0.00	26.25	4	23,308	0.02%
2021/06/25	5	26.11	14.7	26.10	26.15	-9.7	23,499	-0.04%
2021/06/24	3.3	25.90	2.1	25.95	25.95	1.2	23,579	0.01%
2021/06/23	1	25.70	4.1	25.73	25.90	-3.1	23,683	-0.01%
2021/06/22	21	25.50	5	25.50	25.40	16	23,735	0.07%
2021/06/21	9.8	25.40	0	0.00	25.45	9.8	23,739	0.04%
2021/06/18	4	25.55	4.2	25.55	25.50	-0.2	23,754	0.00%
2021/06/17	16	25.54	0	0.00	25.65	16	23,584	0.07%
2021/06/16	47	25.69	3.7	25.66	25.60	43.4	23,962	0.18%
2021/06/15	4.4	25.71	12	25.75	25.75	-7.6	23,927	-0.03%
2021/06/11	17.2	25.82	0.1	25.80	25.80	17.1	24,103	0.07%
2021/06/10	1	25.70	10	25.85	25.85	-9	24,358	-0.04%
2021/06/09	9.4	25.73	7.1	25.80	25.70	2.3	24,614	0.01%
2021/06/08	12.8	25.80	8.8	25.82	25.95	4	24,734	0.02%
2021/06/07	8	25.87	1	25.90	25.90	7	25,064	0.03%
2021/06/04	3	25.83	5	25.85	25.95	-2	25,575	-0.01%
2021/06/03	3	25.92	12	25.95	25.95	-9	26,131	-0.03%
2021/06/02	5	25.88	3	26.05	26.00	2	26,310	0.01%
2021/06/01	3	25.58	32.2	25.64	25.90	-29.2	26,357	-0.11%
2021/05/31	2.5	25.50	3.2	25.52	25.55	-0.7	26,612	0.00%
2021/05/28	10	25.37	0	0.00	25.40	10	26,718	0.04%
2021/05/27	38	25.36	14.3	25.41	25.30	23.7	26,841	0.09%
2021/05/26	2	25.45	0	0.00	25.55	2	27,010	0.01%
2021/05/25	7.1	25.40	80	25.37	25.40	-72.9	27,379	-0.27%
2021/05/24	6.1	25.28	4	25.30	25.25	2.1	27,482	0.01%
2021/05/21	2	25.30	2	25.38	25.45	0	27,796	0.00%
2021/05/20	3	25.17	1	25.30	25.25	2	27,902	0.01%
2021/05/19	2	25.50	0	0.00	25.40	2	27,954	0.01%
2021/05/18	12.2	25.51	28	25.49	25.60	-15.8	28,091	-0.06%
2021/05/17	26.2	24.93	11	24.89	24.95	15.2	28,481	0.05%
2021/05/14	35	25.53	2	25.48	25.55	33	27,862	0.12%
2021/05/13	26.5	25.22	10	24.90	25.35	16.5	27,860	0.06%
2021/05/12	57.7	25.39	66.2	25.38	25.40	-8.5	27,438	-0.03%
2021/05/11	38.3	26.39	34.3	26.58	26.25	4	26,033	0.02%
2021/05/10	10	26.75	3.1	26.64	26.80	6.9	25,839	0.03%
2021/05/07	10.4	26.56	3	26.60	26.65	7.4	26,540	0.03%
2021/05/06	1	26.50	1.2	26.56	26.60	-0.2	26,979	0.00%
2021/05/05	17	26.29	4	26.25	26.30	13	27,096	0.05%
2021/05/04	45.2	26.36	10.6	26.34	26.25	34.6	27,266	0.13%
2021/05/03	18.1	26.71	79.6	26.65	26.60	-61.5	26,904	-0.23%
2021/04/29	7	26.84	4	26.85	26.95	3	27,035	0.01%
2021/04/28	22.2	26.86	11.3	26.86	26.95	10.9	27,148	0.04%
2021/04/27	4.8	26.89	164	26.95	27.00	-159.2	27,701	-0.57%	大賣/鉅額交易
2021/04/26	63.6	26.91	2.1	26.95	27.00	61.6	27,763	0.22%
2021/04/23	21.1	26.63	50	26.78	26.80	-28.9	27,879	-0.10%
2021/04/22	2	26.90	94.3	26.92	26.85	-92.3	27,868	-0.33%
2021/04/21	8.8	27.02	58.6	27.05	27.00	-49.9	27,647	-0.18%
2021/04/20	14.7	27.11	1.1	27.15	27.20	13.6	27,540	0.05%
2021/04/19	76	27.11	4	27.18	27.25	72	27,496	0.26%
2021/04/16	6.1	26.83	3	26.93	26.95	3.1	27,294	0.01%
2021/04/15	18	26.73	10	26.67	26.90	8	27,286	0.03%
2021/04/14	5	26.32	78	26.31	26.35	-73	26,924	-0.27%
2021/04/13	6.1	26.24	20.1	26.27	26.25	-14	26,728	-0.05%
2021/04/12	8.2	26.13	227	26.10	26.20	-218.8	26,557	-0.82%	大賣/鉅額交易
2021/04/09	2.3	26.16	0	0.00	26.15	2.3	26,466	0.01%
2021/04/08	6	26.14	24	26.14	26.20	-18	26,487	-0.07%
2021/04/07	3	26.18	3	26.15	26.15	0	26,720	0.00%
2021/04/06	27	26.14	0	0.00	26.10	27	26,731	0.10%
2021/04/01	19.7	26.08	0	0.00	26.10	19.7	26,703	0.07%
2021/03/31	7	26.13	0.1	26.15	26.10	6.9	26,666	0.03%
2021/03/30	8	26.10	5	26.10	26.20	3	26,416	0.01%
2021/03/29	2.5	26.18	14.1	26.24	26.20	-11.6	26,210	-0.04%
2021/03/26	3.1	26.07	41.2	26.08	26.20	-38.2	26,057	-0.15%
2021/03/25	7	26.01	16.2	26.01	26.05	-9.2	25,970	-0.04%
2021/03/24	1	25.95	14	25.95	26.00	-13	25,933	-0.05%
2021/03/23	3.5	25.99	9	25.99	25.90	-5.5	26,008	-0.02%
2021/03/22	2.2	25.91	8	25.96	25.95	-5.8	25,951	-0.02%
2021/03/19	6	25.92	23	25.93	26.05	-17	26,046	-0.07%
2021/03/18	7	26.10	46	26.10	26.10	-39	25,737	-0.15%
2021/03/17	5.1	26.14	0	0.00	26.00	5.1	25,731	0.02%
2021/03/16	2.1	26.18	5	26.13	26.20	-2.9	25,656	-0.01%
2021/03/15	4	26.01	13	25.96	26.10	-9	25,622	-0.04%
2021/03/12	9	25.87	27	25.88	25.95	-18	25,843	-0.07%
2021/03/11	16.3	26.05	28.2	25.94	25.90	-11.9	25,925	-0.05%
2021/03/10	29.3	25.97	23.2	25.97	26.00	6.1	25,775	0.02%
2021/03/09	9.1	25.56	10	25.59	25.70	-0.9	25,339	0.00%
2021/03/08	65	25.20	1	25.15	25.15	64	25,064	0.26%
2021/03/05	6	25.03	0	0.00	25.05	6	25,058	0.02%
2021/03/04	12	25.04	65	25.20	25.10	-53	25,593	-0.21%
2021/03/03	6	25.21	142	25.25	25.25	-136	25,461	-0.53%	大賣/鉅額交易
2021/03/02	2	25.30	10	25.25	25.15	-8	25,283	-0.03%
2021/02/26	33	25.28	9	25.31	25.25	24	25,295	0.10%
2021/02/25	7	25.48	12	25.62	25.75	-5	24,685	-0.02%
2021/02/24	3.1	25.43	14	25.41	25.35	-10.9	24,484	-0.04%
2021/02/23	2.4	25.13	27	25.10	25.25	-24.6	24,729	-0.10%
2021/02/22	30.7	24.86	6	24.92	24.85	24.7	24,809	0.10%
2021/02/19	13	24.74	3	24.82	24.90	10	25,091	0.04%
2021/02/18	7	24.95	6.6	24.95	24.90	0.4	25,108	0.00%
2021/02/17	5	24.69	44	24.78	24.70	-39	25,169	-0.15%
2021/02/05	3.2	24.09	0	0.00	24.10	3.2	24,668	0.01%
2021/02/04	5.3	23.97	0	0.00	24.00	5.3	24,738	0.02%
2021/02/03	11	24.03	1.2	24.12	23.95	9.8	25,528	0.04%
2021/02/02	10.2	23.93	5.2	24.06	24.10	5	25,657	0.02%
2021/02/01	19.5	23.78	0	0.00	23.90	19.5	25,792	0.08%
2021/01/29	101.4	23.85	1	23.95	23.60	100.4	25,749	0.39%	大買/
2021/01/28	57.2	24.01	4.2	24.06	24.00	53	24,919	0.21%
2021/01/27	144.2	24.25	0	0.00	24.20	144.2	24,495	0.59%	大買/鉅額交易
2021/01/26	27.1	24.12	5	24.14	24.10	22.1	24,330	0.09%
2021/01/25	32	24.20	1.4	24.23	24.25	30.6	24,011	0.13%
2021/01/22	69.5	24.34	3	24.35	24.30	66.5	24,061	0.28%
2021/01/21	16.7	24.54	16.8	24.52	24.50	-0.1	23,998	0.00%
2021/01/20	57.1	24.68	1.1	24.66	24.55	56	23,734	0.24%
2021/01/19	5.1	24.89	0	0.00	24.90	5.1	23,204	0.02%
2021/01/18	15.7	24.89	0	0.00	24.90	15.7	23,246	0.07%
2021/01/15	7.5	25.06	17.4	25.10	25.00	-9.9	23,093	-0.04%
2021/01/14	21.3	25.27	126.3	25.21	25.20	-105	23,056	-0.46%	大賣/鉅額交易
2021/01/13	2.1	25.23	3.4	25.33	25.30	-1.4	23,141	-0.01%
2021/01/12	5.3	25.30	4	25.30	25.30	1.3	23,295	0.01%
2021/01/11	4.7	25.38	29	25.44	25.50	-24.3	23,462	-0.10%
2021/01/08	2	25.25	26	25.18	25.50	-24	23,573	-0.10%
2021/01/07	1.1	25.25	4	25.20	25.20	-2.9	23,465	-0.01%
2021/01/06	12.2	25.16	0.9	25.20	25.20	11.3	23,392	0.05%
2021/01/05	2	25.30	11.5	25.25	25.30	-9.5	23,250	-0.04%
2021/01/04	4	25.40	30	25.39	25.35	-26	23,389	-0.11%
2020/12/31	5.1	25.68	2	25.50	25.55	3.1	23,478	0.01%
2020/12/30	4	25.31	18.1	25.38	25.70	-14.1	23,358	-0.06%
2020/12/29	3.5	24.97	5.3	24.96	25.00	-1.8	23,076	-0.01%
2020/12/28	7.2	24.96	20.6	24.95	24.95	-13.4	23,218	-0.06%
2020/12/24	1	25.00	3.2	25.00	24.95	-2.2	23,221	-0.01%
2020/12/23	2.2	25.01	2.1	25.00	24.95	0.2	23,360	0.00%
2020/12/22	1	25.15	0	0.00	25.00	1	23,614	0.00%
2020/12/21	1	25.20	4	25.21	25.30	-3	24,413	-0.01%
2020/12/18	1.9	25.25	1.9	25.25	25.15	-0.1	24,630	0.00%
2020/12/17	0.3	25.26	14.4	25.33	25.30	-14.1	25,044	-0.06%
2020/12/16	1.2	25.19	4	25.15	25.25	-2.8	25,276	-0.01%
2020/12/15	32.2	24.90	0	0.00	24.85	32.2	25,416	0.13%
2020/12/14	17.4	25.01	4.2	25.05	25.00	13.2	25,176	0.05%
2020/12/11	3	25.15	4.8	25.13	25.10	-1.8	25,001	-0.01%
2020/12/10	4	25.10	26	25.00	25.00	-22	24,867	-0.09%
2020/12/09	13.1	25.04	32	25.03	25.10	-18.9	24,773	-0.08%
2020/12/08	19	24.98	19	24.93	25.05	0	24,550	0.00%
2020/12/07	33.2	25.22	0	0.00	25.15	33.2	24,111	0.14%
2020/12/04	11	25.31	2	25.33	25.40	9	24,198	0.04%
2020/12/03	9.3	25.24	2	25.15	25.25	7.3	24,136	0.03%
2020/12/02	17.4	25.18	1	25.15	25.30	16.4	24,269	0.07%
2020/12/01	17	25.22	24.3	25.25	25.30	-7.3	24,275	-0.03%
2020/11/30	32.1	25.32	0	0.00	25.15	32.1	24,224	0.13%
2020/11/27	12	25.40	6	25.40	25.45	6	24,017	0.02%
2020/11/26	16	25.42	5	25.42	25.55	11	24,056	0.05%
2020/11/25	71.1	25.49	24.1	25.59	25.40	47	24,236	0.19%
2020/11/24	1	25.65	0	0.00	25.75	1	24,014	0.00%
2020/11/23	13	25.52	8.6	25.56	25.60	4.4	23,973	0.02%
2020/11/20	90.8	25.42	4	25.54	25.35	86.8	23,919	0.36%
2020/11/19	47.1	25.49	2	25.60	25.65	45.1	23,463	0.19%
2020/11/18	21	25.86	0	0.00	25.85	21	23,071	0.09%
2020/11/17	26	25.98	29.3	25.97	26.10	-3.3	22,736	-0.01%
2020/11/16	1	26.05	18.1	26.15	26.15	-17.1	23,108	-0.07%
2020/11/13	14	25.99	0	0.00	26.10	14	23,188	0.06%
2020/11/12	9.1	26.10	9	26.13	26.15	0.1	23,264	0.00%
2020/11/11	13.2	26.37	87	26.24	26.50	-73.8	23,204	-0.32%
2020/11/10	64	25.69	16.1	25.77	25.80	47.9	22,260	0.22%
2020/11/09	25.7	25.41	18	25.32	25.45	7.7	21,970	0.03%
2020/11/06	5.2	25.18	9	25.18	25.30	-3.8	21,709	-0.02%
2020/11/05	3	24.97	5	25.00	25.05	-2	21,637	-0.01%
2020/11/04	12	24.90	2	24.95	24.85	10	21,638	0.05%
2020/11/03	4	24.78	0	0.00	24.90	4	21,556	0.02%
2020/11/02	9	24.34	2.6	24.46	24.60	6.4	21,661	0.03%
2020/10/30	22.4	24.27	14.7	24.21	24.30	7.7	21,827	0.04%
2020/10/29	20.2	24.39	1.5	24.40	24.35	18.7	21,638	0.09%
2020/10/28	9	24.70	0	0.00	24.70	9	21,705	0.04%
2020/10/27	13.1	24.79	1	24.75	24.75	12.1	21,812	0.06%
2020/10/26	9.2	24.88	0	0.00	24.95	9.2	22,009	0.04%
2020/10/23	11	24.78	1	24.80	24.75	10	22,506	0.04%
2020/10/22	1	24.55	2	24.80	24.80	-1	25,008	0.00%
2020/10/21	62.7	24.55	3	24.55	24.50	59.7	26,046	0.23%
2020/10/20	16.2	24.57	6.2	24.56	24.70	10	26,460	0.04%
2020/10/19	20	24.81	2	24.75	24.75	18	26,540	0.07%
2020/10/16	32.3	24.91	9	24.90	24.90	23.3	26,756	0.09%
2020/10/15	11	24.96	1	25.05	25.05	10	26,830	0.04%
2020/10/14	5.1	25.12	10	25.15	25.15	-4.9	26,846	-0.02%
2020/10/13	9.6	25.17	0	0.00	25.15	9.6	27,029	0.04%
2020/10/12	18.2	25.24	5.9	25.19	25.35	12.3	27,217	0.05%
2020/10/08	10.3	25.33	1	25.35	25.35	9.3	27,219	0.03%
2020/10/07	10	25.70	0	0.00	25.60	10	27,207	0.04%
2020/10/06	10	25.75	19.2	25.70	25.75	-9.2	27,617	-0.03%
2020/10/05	16	25.48	0	0.00	25.45	16	27,813	0.06%
2020/09/30	9	25.72	1	25.90	25.60	8	27,790	0.03%
2020/09/29	5	25.96	0	0.00	25.80	5	27,958	0.02%
2020/09/28	7.1	25.74	5	25.84	25.90	2.1	28,192	0.01%
2020/09/25	3	25.35	12	25.30	25.30	-9	28,384	-0.03%
2020/09/24	61	24.95	57	25.00	24.90	4	28,287	0.01%
2020/09/23	46.4	25.55	6	25.55	25.55	40.4	27,546	0.15%
2020/09/22	77.7	25.66	7.3	25.69	25.60	70.4	27,331	0.26%
2020/09/21	37.1	26.16	136	26.16	26.05	-98.9	27,043	-0.37%	大賣/
2020/09/18	79.2	26.50	0	0.00	26.40	79.2	26,918	0.29%
2020/09/17	20	26.51	6	26.55	26.60	14	26,755	0.05%
2020/09/16	21	26.65	47	26.65	26.70	-26	26,831	-0.10%
2020/09/15	0.2	26.65	1.1	26.56	26.60	-0.9	26,935	0.00%
2020/09/14	6.9	26.57	11	26.55	26.60	-4.1	27,256	-0.01%
2020/09/11	5.4	26.61	1	26.70	26.70	4.4	27,304	0.02%
2020/09/10	0	0.00	3	26.65	26.70	-3	27,557	-0.01%
2020/09/09	13	26.35	2.2	26.33	26.60	10.8	27,873	0.04%
2020/09/08	5.8	26.59	9	26.60	26.60	-3.2	27,947	-0.01%
2020/09/07	3.2	26.61	25	26.52	26.70	-21.9	28,718	-0.08%
2020/09/04	10.3	26.69	13	26.75	26.65	-2.7	29,062	-0.01%
2020/09/03	10.3	26.83	12.9	26.86	26.85	-2.6	29,103	-0.01%
2020/09/02	44	26.86	12.8	26.86	26.90	31.2	29,261	0.11%
2020/09/01	30.6	27.05	5	27.20	27.20	25.6	29,059	0.09%
2020/08/31	4.4	27.16	0.3	27.25	27.20	4.1	29,157	0.01%
2020/08/28	12.4	27.17	17.1	27.15	27.20	-4.7	29,474	-0.02%
2020/08/27	2	27.22	2	27.20	27.20	0	29,939	0.00%
2020/08/26	5.2	27.30	23.1	27.30	27.35	-17.9	30,396	-0.06%
2020/08/25	10.2	27.20	3	27.30	27.25	7.2	30,506	0.02%
2020/08/24	37	27.14	2	27.15	27.05	35	31,756	0.11%
2020/08/21	13	27.33	7	27.29	27.40	6	32,195	0.02%
2020/08/20	27	27.14	19	27.05	27.05	8	32,276	0.02%
2020/08/19	34	27.65	4	27.83	27.55	30	32,031	0.09%
2020/08/18	0.2	27.60	40	27.43	27.50	-39.8	31,835	-0.12%
2020/08/17	1.2	27.08	5	27.05	27.10	-3.8	32,140	-0.01%
2020/08/14	7.2	26.90	2	26.90	26.95	5.2	32,209	0.02%
2020/08/13	1.2	26.98	81	26.95	27.00	-79.8	32,374	-0.25%
2020/08/12	9.4	26.85	26	26.86	26.85	-16.6	32,598	-0.05%
2020/08/11	18.4	26.92	2	26.95	26.85	16.4	32,816	0.05%
2020/08/10	17	26.89	39	26.90	26.85	-22	32,858	-0.07%
2020/08/07	25	26.93	0	0.00	26.90	25	32,913	0.08%
2020/08/06	18.2	26.94	17	26.90	27.00	1.2	33,007	0.00%
2020/08/05	13.2	26.95	0	0.00	26.90	13.2	33,092	0.04%
2020/08/04	16.4	27.05	16.2	27.05	27.10	0.2	33,189	0.00%
2020/08/03	23	26.87	1	26.80	26.80	22	33,177	0.07%
2020/07/31	10.1	27.20	2	27.15	27.10	8.1	32,897	0.02%
2020/07/30	31.4	27.18	103	27.10	27.25	-71.6	32,868	-0.22%	大賣/
2020/07/29	99	27.25	60	27.45	27.20	39	32,705	0.12%
2020/07/28	221	26.72	68	26.90	26.95	153	32,413	0.47%	大買/鉅額交易
2020/07/27	97	28.95	26	28.96	28.95	71	30,383	0.23%
2020/07/24	34.2	29.00	34	28.95	28.95	0.2	29,551	0.00%
2020/07/23	9	29.13	2	29.10	29.10	7	29,042	0.02%
2020/07/22	26	29.10	1	29.15	29.20	25	28,988	0.09%
2020/07/21	48	29.24	14.1	29.26	29.25	33.9	28,612	0.12%
2020/07/20	15	29.20	17	29.16	29.25	-2	28,624	-0.01%
2020/07/17	33	29.24	19	29.15	29.15	14	28,770	0.05%
2020/07/16	6	28.95	4	28.93	28.95	2	29,162	0.01%
2020/07/15	14	28.86	30	28.88	28.85	-16	29,174	-0.05%
2020/07/14	24.5	28.84	13	28.89	28.80	11.5	29,484	0.04%
2020/07/13	10	28.70	122	28.79	28.80	-112	29,705	-0.38%	大賣/鉅額交易
2020/07/10	22.2	28.10	10	28.15	28.30	12.2	29,897	0.04%
2020/07/09	6.1	28.43	16	28.50	28.30	-9.9	30,300	-0.03%
2020/07/08	1.1	28.40	10	28.40	28.45	-8.9	30,544	-0.03%
2020/07/07	6	28.23	4	28.25	28.30	2	30,728	0.01%
2020/07/06	1	28.30	11	28.31	28.40	-10	31,080	-0.03%
2020/07/03	15	28.07	48	28.10	28.10	-33	31,273	-0.11%
2020/07/02	15	28.00	3	28.05	28.05	12	31,621	0.04%
2020/07/01	3	27.97	6	27.96	28.00	-3	32,269	-0.01%
2020/06/30	6	27.78	2.1	27.81	27.80	3.9	32,596	0.01%
2020/06/29	32	27.74	9	27.75	27.80	23	32,870	0.07%
2020/06/24	2.4	27.98	2	28.00	27.95	0.4	33,276	0.00%
2020/06/23	2.7	27.91	0	0.00	27.95	2.7	34,143	0.01%
2020/06/22	15.4	27.83	251	27.75	27.80	-235.6	34,936	-0.67%	大賣/鉅額交易
2020/06/19	15.4	27.91	0	0.00	27.80	15.4	36,670	0.04%
2020/06/18	12.6	28.00	0	0.00	28.00	12.6	37,548	0.03%
2020/06/17	24.4	27.94	16.5	28.00	28.05	7.9	38,448	0.02%
2020/06/16	10.4	27.97	14	28.10	28.05	-3.6	41,134	-0.01%
2020/06/15	14.4	27.67	0	0.00	27.50	14.4	44,287	0.03%
2020/06/12	48.4	27.65	5	27.44	27.65	43.4	46,443	0.09%
2020/06/11	63.4	28.10	22	28.30	28.00	41.4	48,087	0.09%
2020/06/10	189.3	28.24	2	28.23	28.35	187.3	48,827	0.38%	大買/鉅額交易
2020/06/09	8.3	28.03	102	28.15	28.20	-93.8	50,493	-0.19%	大賣/
2020/06/08	38.3	28.07	4	28.10	28.10	34.3	52,153	0.07%
2020/06/05	28.4	28.02	35	28.00	28.00	-6.6	52,394	-0.01%
2020/06/04	18.3	28.03	7	28.08	28.10	11.3	52,914	0.02%
2020/06/03	55.3	28.28	9	28.11	28.20	46.3	53,442	0.09%
2020/06/02	18.3	27.52	18	27.43	27.55	0.3	53,144	0.00%
2020/06/01	13.3	27.04	5	27.08	27.05	8.3	52,883	0.02%
2020/05/29	41.3	26.67	0	0.00	26.65	41.3	52,809	0.08%
2020/05/28	116.3	26.85	0	0.00	26.80	116.3	51,720	0.22%	大買/鉅額交易
2020/05/27	10.3	26.93	0	0.00	26.95	10.3	51,943	0.02%
2020/05/26	15.3	26.95	17	27.00	26.90	-1.7	52,311	0.00%
2020/05/25	4.3	26.70	3	26.82	26.85	1.3	52,400	0.00%
2020/05/22	40.1	26.85	0	0.00	26.75	40.1	52,542	0.08%
2020/05/21	3.4	27.04	22	27.03	27.00	-18.6	52,286	-0.04%
2020/05/20	31.3	27.04	0	0.00	27.00	31.3	52,172	0.06%
2020/05/19	13	26.94	14	27.03	26.90	-1	52,337	0.00%
2020/05/18	24.1	26.87	1	26.95	26.80	23.1	52,591	0.04%
2020/05/15	19.1	26.94	0	0.00	26.95	19.1	52,388	0.04%
2020/05/14	17.6	27.00	5	26.95	26.90	12.6	52,322	0.02%
2020/05/13	0.3	27.20	1	27.05	27.15	-0.7	52,245	0.00%
2020/05/12	4.6	26.93	8	26.91	26.85	-3.4	52,304	-0.01%
2020/05/11	24	27.10	38	27.10	27.05	-14	52,086	-0.03%
2020/05/08	4.3	26.88	8	26.89	26.85	-3.7	51,777	-0.01%
2020/05/07	11	26.88	0	0.00	26.80	11	51,779	0.02%
2020/05/06	6	26.77	38	26.76	26.85	-32	51,838	-0.06%
2020/05/05	5	26.85	44	26.91	26.85	-39	51,890	-0.08%
2020/05/04	13.7	26.88	6	26.85	26.80	7.7	52,065	0.01%
2020/04/30	24	27.22	34	27.33	27.30	-10	51,954	-0.02%
2020/04/29	14	26.76	11	26.79	26.75	3	51,951	0.01%
2020/04/28	15	26.30	25	26.36	26.40	-10	52,197	-0.02%
2020/04/27	9	26.05	5	26.15	26.20	4	53,523	0.01%
2020/04/24	2	25.60	0	0.00	25.70	2	53,499	0.00%
2020/04/23	25.2	25.61	13	25.56	25.50	12.2	53,577	0.02%
2020/04/22	11.4	25.27	41	25.33	25.35	-29.6	53,322	-0.06%
2020/04/21	21	25.67	25	25.74	25.60	-4	53,060	-0.01%
2020/04/20	23	26.13	11	26.16	26.20	12	52,741	0.02%
2020/04/17	19	26.56	43	26.49	26.30	-24	52,728	-0.05%
2020/04/16	9	26.35	32	26.35	26.40	-23	52,423	-0.04%
2020/04/15	21	26.54	18	26.53	26.65	3	52,003	0.01%
2020/04/14	18.7	25.97	7	26.14	26.05	11.7	51,453	0.02%
2020/04/13	73.4	25.61	0.2	25.65	25.50	73.2	50,789	0.14%
2020/04/10	26.4	25.81	28	25.82	25.85	-1.6	50,395	0.00%
2020/04/09	59	25.46	2.5	25.39	25.50	56.5	50,027	0.11%
2020/04/08	47	24.84	24	24.76	25.00	23	49,387	0.05%
2020/04/07	36	24.53	21	24.50	24.60	15	48,829	0.03%
2020/04/06	27	24.04	3	24.17	24.25	24	48,303	0.05%
2020/04/01	65	24.34	8	24.26	24.25	57	47,488	0.12%
2020/03/31	27.1	24.51	12.7	24.26	24.25	14.4	47,045	0.03%
2020/03/30	30	23.66	17	23.54	24.10	13	46,440	0.03%
2020/03/27	81	24.48	44	24.30	24.20	37	45,793	0.08%
2020/03/26	35.2	23.81	48	23.95	24.10	-12.8	44,854	-0.03%
2020/03/25	81.4	24.12	52	24.09	24.20	29.4	44,137	0.07%
2020/03/24	145	22.60	156.8	22.55	22.55	-11.8	42,342	-0.03%	大買/大賣/
2020/03/23	123	21.25	62	21.28	21.20	61	41,251	0.15%	大買/
2020/03/20	273	21.11	122.2	21.54	22.00	150.8	40,385	0.37%	大買/大賣/鉅額交易
2020/03/19	97.9	20.16	78	20.09	20.00	19.9	37,521	0.05%
2020/03/18	84.2	22.78	231	22.64	22.20	-146.9	34,172	-0.43%	大賣/鉅額交易
2020/03/17	101.5	23.74	123	23.97	23.55	-21.6	31,722	-0.07%	大買/大賣/
2020/03/16	52.3	25.66	11	25.40	25.20	41.3	29,142	0.14%
2020/03/13	60.5	25.55	70	25.35	26.50	-9.5	27,814	-0.03%
2020/03/12	110	27.13	39	27.44	27.05	71	25,814	0.28%	大買/
2020/03/11	28	27.93	5	28.02	27.80	23	23,779	0.10%
2020/03/10	22	27.72	96	27.65	28.00	-74	23,290	-0.32%
2020/03/09	46	28.31	0	0.00	28.15	46	22,550	0.20%
2020/03/06	11	29.07	1	29.05	29.10	10	21,517	0.05%
2020/03/05	1.1	29.41	1	29.30	29.50	0.1	21,338	0.00%
2020/03/04	8	28.77	0	0.00	29.00	8	21,176	0.04%
2020/03/03	12	28.99	2	29.10	28.80	10	20,984	0.05%
2020/03/02	19	28.66	15.1	28.70	28.65	3.9	20,932	0.02%
2020/02/27	35.4	29.07	11	29.14	29.05	24.4	20,703	0.12%
2020/02/26	19	29.31	1	29.35	29.30	18	20,238	0.09%
2020/02/25	11	29.35	43	29.29	29.55	-32	19,898	-0.16%
2020/02/24	23.7	29.57	6	29.59	29.50	17.7	19,823	0.09%
2020/02/21	25	29.93	2	30.00	29.85	23	19,619	0.12%
2020/02/20	11	30.06	3.9	30.11	30.00	7.1	19,522	0.04%
2020/02/19	19	29.71	3	29.72	29.85	16	19,144	0.08%
2020/02/18	3	28.98	3	28.98	29.10	0	18,671	0.00%
2020/02/17	2.3	28.97	53	28.85	29.00	-50.7	18,647	-0.27%
2020/02/14	3	28.93	0	29.05	28.90	3	18,642	0.02%
2020/02/13	23	28.98	2	29.00	29.00	21	18,620	0.11%
2020/02/12	1	28.80	1	28.80	28.75	0	18,683	0.00%
2020/02/11	10	28.75	1	28.80	28.75	9	18,687	0.05%
2020/02/10	5.1	28.51	0	0.00	28.70	5.1	18,861	0.03%
2020/02/07	20.2	28.74	34	28.81	28.70	-13.8	18,737	-0.07%
2020/02/06	2.2	29.10	5	29.10	29.10	-2.8	18,665	-0.02%
2020/02/05	49	28.84	1	28.80	28.85	48	18,499	0.26%
2020/02/04	20	28.60	34	28.46	28.65	-14	18,357	-0.08%
2020/02/03	18.2	27.69	5	27.70	28.05	13.2	18,545	0.07%
2020/01/31	50.4	28.35	5	28.37	28.10	45.4	18,420	0.25%
2020/01/30	54.2	28.38	91	28.42	28.10	-36.8	17,785	-0.21%
2020/01/20	6.2	29.31	23	29.21	29.30	-16.8	16,237	-0.10%
2020/01/17	1	28.80	0	0.00	29.00	1	15,991	0.01%
2020/01/16	2	28.73	11	28.70	28.85	-9	15,868	-0.06%
2020/01/15	8.4	28.66	6	28.70	28.60	2.4	15,794	0.01%
2020/01/14	25	28.69	7	28.66	28.65	18	15,721	0.11%
2020/01/13	12.2	28.31	2	28.50	28.55	10.2	15,440	0.07%
2020/01/10	10	28.13	13.2	28.12	28.10	-3.2	15,239	-0.02%
2020/01/09	11	27.86	1.7	27.92	27.90	9.3	15,069	0.06%
2020/01/08	4	27.75	2	27.75	27.70	2	15,230	0.01%
2020/01/07	5	27.72	13	27.73	27.80	-8	15,216	-0.05%
2020/01/06	2	27.80	0	0.00	27.80	2	15,294	0.01%
2020/01/03	1	27.90	0	0.00	28.00	1	15,410	0.01%
2020/01/02	1.4	27.88	0	0.00	27.95	1.4	15,482	0.01%
2019/12/31	1	27.95	2	27.95	27.90	-1	15,445	-0.01%
2019/12/30	2	27.95	3	27.95	28.00	-1	15,516	-0.01%
2019/12/27	10	27.90	2	27.90	27.95	8	15,529	0.05%
2019/12/26	1	27.85	3.7	27.86	27.85	-2.7	15,592	-0.02%
2019/12/25	11	27.90	3	27.93	27.90	8	15,758	0.05%
2019/12/24	0	0.00	4	27.90	27.90	-4	15,911	-0.03%
2019/12/23	5	27.75	38	27.83	27.90	-33	15,950	-0.21%
2019/12/20	3	27.72	0	0.00	27.75	3	15,979	0.02%
2019/12/19	1	27.65	9	27.75	27.75	-8	15,914	-0.05%
2019/12/18	1	27.65	0	0.00	27.85	1	15,907	0.01%
2019/12/17	19	27.65	4	27.65	27.75	15	16,078	0.09%
2019/12/16	2	27.68	2	27.65	27.60	0	16,049	0.00%
2019/12/13	29	27.45	3.4	27.51	27.55	25.6	16,073	0.16%
2019/12/12	0.2	27.45	1	27.40	27.40	-0.8	16,057	0.00%
2019/12/11	3	27.25	51	27.25	27.30	-48	16,098	-0.30%
2019/12/10	41	27.20	3.8	27.23	27.30	37.2	16,264	0.23%
2019/12/09	38	27.19	6	27.15	27.25	32	16,537	0.19%
2019/12/06	0	0.00	12	27.25	27.15	-12	17,030	-0.07%
2019/12/05	0	0.00	2	27.30	27.15	-2	17,289	-0.01%
2019/12/04	28	27.15	0	0.00	27.25	28	17,203	0.16%
2019/12/03	4	27.28	1	27.35	27.35	3	17,190	0.02%
2019/12/02	2	27.05	0	0.00	27.25	2	17,201	0.01%
2019/11/29	19	27.06	15	27.02	27.05	4	17,281	0.02%
2019/11/28	6	27.20	0	0.00	27.15	6	17,242	0.03%
2019/11/27	11	27.21	0	0.00	27.30	11	17,356	0.06%
2019/11/26	6	27.40	22	27.34	27.20	-16	17,278	-0.09%
2019/11/25	10	27.19	0	0.00	27.15	10	16,797	0.06%
2019/11/22	24.2	27.26	1.8	27.32	27.30	22.4	16,888	0.13%
2019/11/21	7	27.25	5.4	27.26	27.35	1.6	16,943	0.01%
2019/11/20	36.1	27.47	0	0.00	27.55	36.1	16,831	0.21%
2019/11/19	22	27.45	8	27.49	27.65	14	16,890	0.08%
2019/11/18	181.4	27.40	0	0.00	27.50	181.4	16,975	1.07%	大買/鉅額交易
2019/11/15	2	27.25	1	27.30	27.25	1	17,072	0.01%
2019/11/14	8	27.06	0	0.00	27.05	8	17,235	0.05%
2019/11/13	4	27.25	0	0.00	27.15	4	17,353	0.02%
2019/11/12	54	27.29	0	0.00	27.25	54	17,339	0.31%
2019/11/11	3	27.35	9	27.28	27.30	-6	17,327	-0.03%
2019/11/08	7	27.69	1	27.65	27.60	6	17,195	0.03%
2019/11/07	27	27.61	0	0.00	27.60	27	17,273	0.16%
2019/11/06	12	27.85	4	27.88	27.95	8	17,197	0.05%
2019/11/05	0	0.00	8	27.85	27.90	-8	17,289	-0.05%
2019/11/04	24	27.60	4	27.58	27.75	20	17,563	0.11%
2019/11/01	6	27.35	15	27.36	27.50	-9	17,925	-0.05%
2019/10/31	24	27.74	13	27.68	27.55	11	18,214	0.06%
2019/10/30	2	27.30	25	27.34	27.40	-23	18,214	-0.13%
2019/10/29	8	26.84	0	0.00	26.90	8	18,010	0.04%
2019/10/28	78	26.75	1	26.75	26.80	77	18,203	0.42%
2019/10/25	14	26.65	1	26.65	26.70	13	18,649	0.07%
2019/10/24	0.2	26.70	1	26.55	26.70	-0.8	19,125	0.00%
2019/10/23	3	26.45	9	26.50	26.35	-6	20,671	-0.03%
2019/10/22	0	0.00	3.2	26.40	26.55	-3.2	21,359	-0.02%
2019/10/21	1	26.25	6	26.25	26.30	-5	21,715	-0.02%
2019/10/18	2	26.30	6	26.30	26.40	-4	22,047	-0.02%
2019/10/17	6	26.38	2	26.40	26.35	4	22,112	0.02%
2019/10/16	3	26.40	0	0.00	26.40	3	22,101	0.01%
2019/10/15	4.3	26.26	2	26.40	26.40	2.3	22,027	0.01%
2019/10/14	6	26.31	0	0.00	26.30	6	22,065	0.03%
2019/10/09	24	26.31	2	26.25	26.25	22	22,129	0.10%
2019/10/08	1	26.40	8.1	26.44	26.30	-7.1	22,168	-0.03%
2019/10/07	2	26.25	0	0.00	26.25	2	22,494	0.01%
2019/10/04	7	26.15	0	0.00	26.15	7	22,638	0.03%
2019/10/03	4	26.21	0	0.00	26.20	4	22,613	0.02%
2019/10/02	6	26.35	0	0.00	26.40	6	22,580	0.03%
2019/10/01	2	26.45	0.1	26.55	26.50	1.9	22,573	0.01%
2019/09/27	2	26.28	0	0.00	26.25	2	22,506	0.01%
2019/09/26	2	26.45	0	0.00	26.40	2	22,495	0.01%
2019/09/25	1.3	26.61	0	0.00	26.55	1.3	22,583	0.01%
2019/09/24	21	26.67	2	26.55	26.75	19	22,930	0.08%
2019/09/23	2.7	26.73	1	26.70	26.60	1.7	23,043	0.01%
2019/09/19	2	26.43	0	0.00	26.60	2	22,928	0.01%
2019/09/18	9	26.43	2	26.48	26.60	7	22,929	0.03%
2019/09/17	18.2	26.20	0.4	26.40	26.35	17.8	22,955	0.08%
2019/09/16	1.6	26.42	7.5	26.40	26.35	-5.9	23,115	-0.03%
2019/09/12	1.4	26.54	0	0.00	26.40	1.4	23,217	0.01%
2019/09/11	30	26.47	7	26.54	26.55	23	23,404	0.10%
2019/09/10	13	26.24	32	26.35	26.50	-19	23,314	-0.08%
2019/09/09	1	25.95	24	25.86	25.95	-23	23,108	-0.10%
2019/09/06	13.4	25.42	15	25.45	25.50	-1.6	23,148	-0.01%
2019/09/05	3	25.40	0	0.00	25.35	3	23,710	0.01%
2019/09/04	6	25.31	2	25.55	25.30	4	25,069	0.02%
2019/09/03	4	25.60	7	25.65	25.50	-3	26,001	-0.01%
2019/09/02	11	25.40	11	25.39	25.40	0	26,062	0.00%
2019/08/30	4	25.13	0	0.00	25.25	4	26,219	0.02%
2019/08/29	1	24.95	0	0.00	24.95	1	26,212	0.00%
2019/08/28	0.1	25.05	0	0.00	24.95	0.1	26,278	0.00%
2019/08/27	7	24.99	0.6	25.00	24.90	6.4	26,610	0.02%
2019/08/26	17.1	24.84	14	24.76	24.75	3.1	26,731	0.01%
2019/08/23	7.3	24.81	9	25.00	24.95	-1.7	27,028	-0.01%
2019/08/22	3.1	25.00	1	25.00	24.85	2.1	27,080	0.01%
2019/08/21	5	25.10	0	0.00	25.00	5	27,472	0.02%
2019/08/20	3	25.42	0	0.00	25.25	3	27,503	0.01%
2019/08/16	3	24.83	4	25.20	25.10	-1	27,509	0.00%
2019/08/15	10	24.85	5	24.90	24.95	5	27,574	0.02%
2019/08/14	8	25.15	0	0.00	25.05	8	28,148	0.03%
2019/08/13	6	24.99	5	25.00	24.95	1	28,151	0.00%
2019/08/12	4	25.28	52	25.25	25.15	-48	28,133	-0.17%
2019/08/08	2	25.20	0	0.00	25.25	2	28,093	0.01%
2019/08/07	8.2	24.98	0	0.00	24.95	8.2	28,051	0.03%
2019/08/06	8	24.63	2.2	24.64	25.00	5.8	28,144	0.02%
2019/08/05	25.1	25.00	0	0.00	25.00	25.1	27,843	0.09%
2019/08/02	12	25.24	3	25.28	25.25	9	27,540	0.03%
2019/08/01	24	25.68	0	0.00	25.60	24	27,284	0.09%
2019/07/31	10	25.84	0	0.00	26.00	10	26,895	0.04%
2019/07/30	9	25.71	5	25.70	25.65	4	26,736	0.01%
2019/07/29	21	25.90	1	25.90	25.85	20	26,960	0.07%
2019/07/26	22	26.16	12.8	26.12	26.15	9.2	26,721	0.03%
2019/07/25	62.2	26.37	19	26.33	26.30	43.2	26,367	0.16%
2019/07/24	19.3	28.22	1	28.15	28.10	18.3	24,865	0.07%
2019/07/23	16	28.05	167.6	28.05	28.10	-151.6	24,492	-0.62%	大賣/鉅額交易
2019/07/22	0	0.00	41.2	27.87	27.95	-41.2	24,260	-0.17%
2019/07/19	1	27.35	4	27.45	27.50	-3	23,851	-0.01%
2019/07/18	2	27.23	0	0.00	27.20	2	23,830	0.01%
2019/07/17	14	27.24	0	0.00	27.15	14	23,844	0.06%
2019/07/16	14	27.39	12	27.44	27.35	2	23,729	0.01%
2019/07/15	1.2	27.38	3.5	27.39	27.50	-2.3	23,605	-0.01%
2019/07/12	5.7	27.31	5	27.36	27.35	0.7	23,437	0.00%
2019/07/11	2	27.00	9	27.03	27.20	-7	23,233	-0.03%
2019/07/10	1	26.45	5	26.48	26.50	-4	22,762	-0.02%
2019/07/09	2.5	26.33	1	26.45	26.20	1.5	22,823	0.01%
2019/07/08	5	26.35	1	26.40	26.35	4	23,065	0.02%
2019/07/05	1	26.45	0	0.00	26.45	1	23,175	0.00%
2019/07/04	1.5	26.37	13	26.35	26.40	-11.5	23,236	-0.05%
2019/07/03	4.3	25.87	3	25.98	26.10	1.3	23,491	0.01%
2019/07/02	12.5	25.86	3	25.85	25.90	9.5	23,672	0.04%
2019/07/01	24	26.10	0	0.00	26.00	24	23,789	0.10%
2019/06/28	9	26.12	0	0.00	26.00	9	23,488	0.04%
2019/06/27	2	26.30	8	26.31	26.35	-6	23,380	-0.03%
2019/06/25	3	26.35	7	26.50	26.45	-4	23,461	-0.02%
2019/06/24	25	26.39	37	26.24	26.50	-12	23,674	-0.05%
2019/06/21	13	26.22	2	26.25	26.25	11	23,732	0.05%
2019/06/20	49	26.37	8	26.41	26.30	41	23,667	0.17%
2019/06/19	10.5	26.11	0	0.00	26.35	10.5	23,701	0.04%
2019/06/18	36	25.97	3	25.90	25.95	33	23,540	0.14%
2019/06/17	4	25.95	3	25.95	25.90	1	23,709	0.00%
2019/06/14	12.4	25.84	91	25.87	25.90	-78.6	23,776	-0.33%
2019/06/13	13	25.57	14.5	25.63	25.55	-1.5	24,075	-0.01%
2019/06/12	25	25.61	30	25.73	25.80	-5	23,782	-0.02%
2019/06/11	12	26.70	18	26.56	26.55	-6	22,365	-0.03%
2019/06/10	0	0.00	5	27.29	27.30	-5	21,359	-0.02%
2019/06/06	2.1	27.33	30.8	27.25	27.40	-28.7	21,216	-0.14%
2019/06/05	1.3	27.35	1	27.40	27.25	0.3	21,017	0.00%
2019/06/04	0	0.00	35	27.15	27.40	-35	20,989	-0.17%
2019/06/03	2	27.08	10	27.10	27.20	-8	21,008	-0.04%
2019/05/31	12	27.16	5	27.40	27.40	7	20,625	0.03%
2019/05/30	12	27.02	1	26.95	27.20	11	20,292	0.05%
2019/05/29	78	26.55	0	0.00	26.60	78	20,092	0.39%
2019/05/28	22.1	26.50	0	0.00	26.65	22.1	20,048	0.11%
2019/05/24	3	26.08	30	26.15	26.10	-27	19,623	-0.14%
2019/05/23	5	25.87	1	25.90	25.95	4	19,414	0.02%
2019/05/22	8	25.98	0	0.00	26.05	8	19,294	0.04%
2019/05/21	19.7	25.77	12	26.27	26.20	7.7	19,193	0.04%
2019/05/20	0	0.00	4	25.35	25.50	-4	18,601	-0.02%
2019/05/17	14	25.27	0.1	25.20	25.15	13.9	18,585	0.07%
2019/05/16	30	25.18	0	0.00	25.10	30	18,606	0.16%
2019/05/15	7.2	25.20	0	0.00	25.15	7.2	18,588	0.04%
2019/05/14	18	25.13	0	0.00	25.00	18	18,916	0.10%
2019/05/13	11	25.01	2	25.05	25.20	9	18,807	0.05%
2019/05/10	71	25.10	8	25.04	25.00	63	18,849	0.33%
2019/05/09	104	25.05	0	0.00	25.00	104	18,933	0.55%	大買/鉅額交易
2019/05/08	9	25.01	0	0.00	25.10	9	18,851	0.05%
2019/05/07	2	25.10	8	25.15	25.15	-6	18,793	-0.03%
2019/05/06	15.5	25.03	11	25.00	25.00	4.5	18,814	0.02%
2019/05/03	2.3	25.31	2	25.30	25.30	0.3	18,468	0.00%
2019/05/02	3	25.45	4	25.50	25.50	-1	18,253	-0.01%
2019/04/30	5	25.35	5.3	25.30	25.35	-0.3	18,221	0.00%
2019/04/29	11	25.48	6	25.30	25.40	5	18,211	0.03%
2019/04/26	1	24.65	13	24.57	24.75	-12	17,998	-0.07%
2019/04/25	6	24.30	0	0.00	24.25	6	17,956	0.03%
2019/04/24	11	24.30	0	0.00	24.25	11	17,982	0.06%
2019/04/23	2	24.23	0	0.00	24.25	2	17,987	0.01%
2019/04/22	2	24.18	1	24.20	24.20	1	17,908	0.01%
2019/04/19	0.2	24.10	1	24.05	24.10	-0.8	18,069	0.00%
2019/04/18	2	23.93	0	0.00	24.00	2	18,171	0.01%
2019/04/17	3	23.97	1	24.00	23.95	2	18,505	0.01%
2019/04/16	4	23.94	1	23.95	23.90	3	18,657	0.02%
2019/04/15	9.3	23.85	3	23.77	24.00	6.3	18,807	0.03%
2019/04/12	12	23.75	0	0.00	23.85	12	18,693	0.06%
2019/04/11	7	23.85	2	23.90	23.90	5	18,397	0.03%
2019/04/10	23	23.95	0	0.00	24.00	23	18,284	0.13%
2019/04/09	6	23.89	9	23.96	24.00	-3	18,336	-0.02%
2019/04/08	1	23.95	0	0.00	23.95	1	18,029	0.01%
2019/04/03	1.3	23.92	1	23.90	24.00	0.3	17,704	0.00%
2019/04/02	2	23.90	3	23.90	24.00	-1	17,400	-0.01%
2019/04/01	5	23.83	2	23.90	23.85	3	17,289	0.02%
2019/03/29	25	23.59	4	23.60	23.75	21	17,047	0.12%
2019/03/28	1	23.40	0	0.00	23.60	1	16,965	0.01%
2019/03/27	6	23.46	0	0.00	23.45	6	16,785	0.04%
2019/03/26	15	23.50	2	23.60	23.55	13	16,543	0.08%
2019/03/25	5	23.47	0	0.00	23.45	5	16,759	0.03%
2019/03/22	21	23.38	16	23.55	23.60	5	16,503	0.03%
2019/03/21	12	23.24	0	0.00	23.35	12	16,257	0.07%
2019/03/20	35	23.21	0	0.00	23.30	35	16,136	0.22%
2019/03/19	6	23.22	39	23.25	23.30	-33	15,773	-0.21%
2019/03/18	3.4	23.10	66	23.09	23.10	-62.6	15,502	-0.40%
2019/03/15	9.4	22.50	0.4	22.55	22.50	9.1	14,950	0.06%
2019/03/14	10	22.41	0	0.00	22.35	10	14,889	0.07%
2019/03/13	3	22.37	1	22.40	22.40	2	15,168	0.01%
2019/03/11	7	22.11	0	0.00	22.10	7	15,236	0.05%
2019/03/08	1	22.10	0	0.00	22.10	1	15,446	0.01%
2019/03/07	5	22.32	3	22.35	22.20	2	15,604	0.01%
2019/03/06	0	0.00	1	22.15	22.20	-1	15,520	-0.01%
2019/03/05	1	22.15	0	0.00	22.15	1	15,649	0.01%
2019/03/04	1	22.05	0	0.00	22.15	1	15,772	0.01%
2019/02/26	3	22.03	3	22.05	22.00	0	15,641	0.00%
2019/02/25	1	21.85	0	0.00	22.00	1	15,615	0.01%
2019/02/22	5	21.80	0	0.00	21.85	5	15,616	0.03%
2019/02/21	7	21.79	0	0.00	21.80	7	15,713	0.04%
2019/02/19	1	21.65	0.2	21.70	21.60	0.8	15,772	0.01%
2019/02/18	5	21.65	1	21.70	21.70	4	15,793	0.03%
2019/02/15	5	21.62	0	0.00	21.55	5	15,757	0.03%
2019/02/14	1	21.85	0	0.00	21.80	1	15,741	0.01%
2019/02/12	5	21.57	0	0.00	21.60	5	15,307	0.03%
2019/02/11	0.3	21.55	0	0.00	21.45	0.3	15,363	0.00%
2019/01/30	5	21.31	0	0.00	21.35	5	15,373	0.03%
2019/01/29	0	0.00	5	21.15	21.25	-5	15,262	-0.03%
2019/01/28	9	21.14	0	0.00	21.30	9	15,260	0.06%
2019/01/24	5	21.10	0	0.00	21.15	5	15,386	0.03%
2019/01/23	5	21.15	0	0.00	21.15	5	15,689	0.03%
2019/01/22	22	21.25	0	0.00	21.35	22	15,855	0.14%
2019/01/21	4	21.20	0	0.00	21.40	4	16,139	0.02%
2019/01/18	5	21.05	1	21.20	21.20	4	16,342	0.02%
2019/01/17	1	20.95	36.6	20.99	20.95	-35.6	16,698	-0.21%
2019/01/11	0	0.00	1	21.00	21.00	-1	17,687	-0.01%
2019/01/10	6	20.78	0.1	20.95	20.90	5.9	17,599	0.03%
2019/01/09	0	0.00	1	20.70	20.70	-1	17,810	-0.01%
2019/01/04	0	0.00	10.2	20.19	20.20	-10.2	18,456	-0.06%
2019/01/02	0	0.00	6	20.10	20.10	-6	19,757	-0.03%
2018/12/28	25	20.24	0	0.00	20.10	25	19,901	0.13%
2018/12/27	1	20.20	6	20.24	20.25	-5	19,989	-0.03%
2018/12/26	3	20.05	0	0.00	20.00	3	20,202	0.01%
2018/12/22	0.5	20.10	0	0.00	20.05	0.5	20,407	0.00%
2018/12/21	1	20.10	0	0.00	20.00	1	20,553	0.00%
2018/12/20	2	20.05	0	0.00	20.05	2	20,632	0.01%
2018/12/19	1	20.10	0	0.00	20.20	1	20,630	0.00%
2018/12/18	16.9	20.08	10	20.05	20.05	6.9	20,689	0.03%
2018/12/14	2	20.55	1	20.55	20.50	1	20,668	0.00%
2018/12/13	1	20.65	0	0.00	20.60	1	20,707	0.00%
2018/12/11	6	20.20	0	0.00	20.20	6	20,699	0.03%
2018/12/10	1	20.30	176	20.30	20.20	-175	20,823	-0.84%	大賣/鉅額交易
2018/12/07	14	20.39	0	0.00	20.35	14	20,881	0.07%
2018/12/06	5	20.58	0	0.00	20.45	5	20,842	0.02%
2018/12/05	2	20.70	10	20.75	20.65	-8	20,622	-0.04%
2018/12/03	2	20.95	0	0.00	21.00	2	21,048	0.01%
2018/11/29	5	20.70	0	0.00	20.65	5	20,923	0.02%
2018/11/28	5	20.70	7	20.77	20.75	-2	20,813	-0.01%
2018/11/27	2	20.73	0	0.00	20.70	2	20,751	0.01%
2018/11/26	0	0.00	5	20.75	20.75	-5	20,769	-0.02%
2018/11/23	13	20.74	0	0.00	20.75	13	20,746	0.06%
2018/11/19	0	0.00	8	21.33	21.15	-8	20,867	-0.04%
2018/11/16	0	0.00	3	21.30	21.30	-3	20,940	-0.01%
2018/11/15	17	21.08	0	0.00	21.25	17	21,101	0.08%
2018/11/14	3	21.12	1	21.15	21.25	2	21,141	0.01%
2018/11/13	0.5	21.15	3	21.10	21.10	-2.5	21,146	-0.01%
2018/11/08	2	21.10	0	0.00	21.35	2	21,427	0.01%
2018/11/07	0	0.00	4	21.11	21.10	-4	21,259	-0.02%
2018/11/06	0	0.00	0.3	20.95	20.95	-0.3	21,331	0.00%
2018/11/05	2.2	20.78	2	20.60	20.90	0.2	21,271	0.00%
2018/11/01	6	20.37	4	20.30	20.35	2	21,475	0.01%
2018/10/30	0	0.00	4.1	19.68	19.85	-4.1	21,381	-0.02%
2018/10/29	4	19.75	0.5	19.75	19.60	3.5	21,457	0.02%
2018/10/26	9	19.92	0	0.00	19.85	9	21,237	0.04%
2018/10/25	0	0.00	15	19.97	19.95	-15	20,989	-0.07%
2018/10/24	5	20.31	0	0.00	20.40	5	20,864	0.02%
2018/10/23	11	20.63	0	0.00	20.55	11	20,596	0.05%
2018/10/22	7	20.99	0	0.00	20.90	7	20,634	0.03%
2018/10/19	2	21.13	0	0.00	21.20	2	21,371	0.01%
2018/10/18	0.3	21.35	0	0.00	21.30	0.3	21,953	0.00%
2018/10/16	3	21.23	0	0.00	21.25	3	22,707	0.01%
2018/10/15	11	21.40	7	21.41	21.50	4	22,810	0.02%
2018/10/12	4	21.40	17.9	21.75	21.75	-13.9	22,725	-0.06%
2018/10/11	25	21.65	14	21.65	21.60	11	22,514	0.05%
2018/10/08	1	22.00	1	22.00	22.05	0	21,599	0.00%
2018/10/05	4	22.05	0	0.00	22.05	4	21,648	0.02%
2018/10/04	10	22.19	0	0.00	22.20	10	21,719	0.05%
2018/10/03	3	22.37	1	22.45	22.30	2	21,664	0.01%
2018/10/02	9	22.42	0	0.00	22.45	9	21,800	0.04%
2018/10/01	1	22.50	0	0.00	22.60	1	21,737	0.00%
2018/09/28	9	22.43	0	0.00	22.55	9	21,924	0.04%
2018/09/27	2	22.45	0.1	22.55	22.50	1.9	21,937	0.01%
2018/09/26	1	22.65	0	0.00	22.55	1	21,787	0.00%
2018/09/25	0	0.00	2	22.65	22.75	-2	21,931	-0.01%
2018/09/21	0	0.00	19	22.50	22.65	-19	21,926	-0.09%
2018/09/20	5	22.23	0.2	22.30	22.20	4.8	21,815	0.02%
2018/09/19	4	22.30	0	0.00	22.30	4	21,922	0.02%
2018/09/18	0	0.00	6	22.31	22.40	-6	21,967	-0.03%
2018/09/14	2	22.35	3	22.50	22.35	-1	23,007	0.00%
2018/09/13	0	0.00	18	22.40	22.40	-18	23,321	-0.08%
2018/09/12	1.4	22.30	0	0.00	22.25	1.4	23,916	0.01%
2018/09/11	0	0.00	2	22.30	22.30	-2	24,111	-0.01%
2018/09/10	0.5	22.30	0	0.00	22.30	0.5	24,379	0.00%
2018/09/07	0	0.00	15	22.40	22.30	-15	24,644	-0.06%
2018/09/06	1	22.05	0	0.00	22.00	1	24,498	0.00%
2018/09/05	0.2	22.35	0	0.00	22.25	0.2	24,306	0.00%
2018/09/04	22	22.45	26	22.45	22.45	-4	24,389	-0.02%
2018/09/03	1	22.45	17.4	22.40	22.45	-16.4	24,495	-0.07%
2018/08/31	2	22.35	1	22.45	22.60	1	24,580	0.00%
2018/08/30	4	22.41	0	22.45	22.45	4	24,596	0.02%
2018/08/29	0	0.00	2	22.50	22.60	-2	24,861	-0.01%
2018/08/28	2	22.40	50	22.40	22.45	-48	24,888	-0.19%
2018/08/27	1	22.20	23.6	22.17	22.25	-22.6	24,877	-0.09%
2018/08/23	0	0.00	25	22.38	22.35	-25	26,130	-0.10%
2018/08/22	18	22.24	1	22.30	22.25	17	26,468	0.06%
2018/08/21	0	0.00	4	22.00	22.00	-4	26,256	-0.02%
2018/08/20	0	0.00	1	21.85	21.80	-1	26,210	0.00%
2018/08/17	1	21.90	2	21.90	21.75	-1	26,200	0.00%
2018/08/16	5	21.50	0.1	21.90	21.80	4.9	26,087	0.02%
2018/08/15	0	0.00	2	21.80	21.55	-2	26,034	-0.01%
2018/08/14	0	0.00	1	21.60	21.70	-1	26,005	0.00%
2018/08/13	8	21.66	9	21.50	21.60	-1	26,031	0.00%
2018/08/10	2	21.70	0	0.00	21.80	2	25,809	0.01%
2018/08/09	9	21.82	6	21.91	21.70	3	25,901	0.01%
2018/08/08	4	21.91	47	21.92	21.95	-43	25,510	-0.17%
2018/08/07	1.7	21.74	14	21.91	21.65	-12.3	25,626	-0.05%
2018/08/06	26	21.64	0	0.00	21.65	26	25,757	0.10%
2018/08/02	6	21.27	0	0.00	21.25	6	25,593	0.02%
2018/08/01	7	21.29	0	0.00	21.40	7	25,543	0.03%
2018/07/31	2	21.40	1.3	21.36	21.35	0.7	25,618	0.00%
2018/07/30	6	20.88	0	0.00	21.00	6	25,488	0.02%
2018/07/27	11	21.00	2	20.95	20.95	9	25,593	0.04%
2018/07/26	63.5	20.93	8	21.06	21.10	55.5	25,359	0.22%
2018/07/25	2	22.45	2	22.40	22.45	0	24,594	0.00%
2018/07/24	27	22.33	4	22.38	22.35	23	24,225	0.09%
2018/07/23	7	22.10	10	22.08	22.20	-3	23,943	-0.01%
2018/07/20	11	21.90	2.1	21.90	21.90	8.9	23,817	0.04%
2018/07/19	1	21.80	2	21.80	21.80	-1	23,401	0.00%
2018/07/18	47	21.74	4	21.75	21.70	43	23,302	0.18%
2018/07/17	3	21.75	0	0.00	21.70	3	23,322	0.01%
2018/07/16	13	21.75	0	0.00	21.70	13	23,204	0.06%
2018/07/13	0	0.00	10	21.70	21.80	-10	23,181	-0.04%
2018/07/12	1	21.40	1	21.60	21.65	0	22,993	0.00%
2018/07/11	3	21.25	0	0.00	21.25	3	22,821	0.01%
2018/07/10	8	21.14	0	0.00	21.15	8	22,723	0.04%
2018/07/06	4	20.88	1	20.90	20.95	3	22,809	0.01%
2018/07/05	4.4	20.91	0	0.00	20.90	4.4	22,934	0.02%
2018/07/04	2	20.98	0	0.00	20.90	2	23,080	0.01%
2018/07/03	5	21.05	0	0.00	20.95	5	23,244	0.02%
2018/07/02	10	21.10	0	0.00	21.05	10	23,287	0.04%
2018/06/28	4	20.88	5.7	20.96	20.90	-1.7	23,018	-0.01%
2018/06/27	3	21.02	6	21.15	21.00	-3	22,898	-0.01%
2018/06/26	5	21.00	0	0.00	21.10	5	22,866	0.02%
2018/06/22	3	20.87	0	0.00	20.90	3	22,187	0.01%
2018/06/21	21	21.02	0	0.00	21.05	21	21,835	0.10%
2018/06/20	7	21.26	0	0.00	21.20	7	21,448	0.03%
2018/06/19	13	21.32	0	0.00	21.20	13	21,255	0.06%
2018/06/15	6	21.53	0	0.00	21.50	6	20,993	0.03%
2018/06/14	19	21.53	2	21.60	21.40	17	20,688	0.08%
2018/06/13	4.1	21.85	0	0.00	21.75	4.1	20,651	0.02%
2018/06/12	0	0.00	1	21.85	21.95	-1	20,943	0.00%
2018/06/11	0	0.00	5	21.90	21.90	-5	20,742	-0.02%
2018/06/08	5	21.80	1	21.85	21.85	4	20,647	0.02%
2018/06/07	0	0.00	1	21.85	21.90	-1	20,550	0.00%
2018/06/06	2	21.80	10	21.71	21.80	-8	20,481	-0.04%
2018/06/05	2	21.50	10	21.43	21.50	-8	20,094	-0.04%
2018/06/04	2	21.15	0	0.00	21.25	2	19,888	0.01%
2018/06/01	61	20.90	3	21.05	21.10	58	19,806	0.29%
2018/05/30	5	21.05	3	21.15	21.00	2	18,518	0.01%
2018/05/29	1	21.20	0	0.00	21.30	1	18,050	0.01%
2018/05/28	0	0.00	2.1	21.25	21.25	-2.1	18,174	-0.01%
2018/05/25	24.3	21.16	1	21.20	21.15	23.3	18,447	0.13%
2018/05/24	3	21.12	2	21.20	21.20	1	18,530	0.01%
2018/05/23	3	21.15	0.2	21.20	21.15	2.8	18,745	0.01%
2018/05/22	4	21.16	0	0.00	21.25	4	18,789	0.02%
2018/05/21	5	21.16	0	0.00	21.25	5	19,174	0.03%
2018/05/18	8	21.15	0	0.00	21.15	8	19,484	0.04%
2018/05/17	0	0.00	1	21.25	21.15	-1	19,752	-0.01%
2018/05/16	1	21.05	0	0.00	21.10	1	19,724	0.01%
2018/05/15	8	21.17	6	21.10	21.15	2	20,236	0.01%
2018/05/14	10	21.10	3	21.17	21.20	7	21,219	0.03%
2018/05/11	0	0.00	1	20.85	20.90	-1	20,891	0.00%
2018/05/10	20	20.75	0	0.00	20.80	20	20,762	0.10%
2018/05/09	5	20.70	0	0.00	20.70	5	20,623	0.02%
2018/05/08	3	20.68	2	20.70	20.70	1	20,609	0.00%
2018/05/07	5	20.75	0	0.00	20.70	5	20,482	0.02%
2018/05/04	5	20.50	0	0.00	20.70	5	20,229	0.02%
2018/05/03	3.2	20.63	21	20.59	20.55	-17.8	19,964	-0.09%
2018/05/02	11.2	20.85	0	0.00	20.85	11.2	19,853	0.06%
2018/04/30	5	20.95	13.2	20.76	21.00	-8.2	19,823	-0.04%
2018/04/27	6	20.60	0	0.00	20.60	6	19,442	0.03%
2018/04/26	0	0.00	113	20.51	20.55	-113	19,337	-0.58%	大賣/鉅額交易
2018/04/25	10	20.10	0	0.00	20.25	10	18,756	0.05%
2018/04/24	4	20.23	1	20.10	20.25	3	18,750	0.02%
2018/04/23	4	20.20	0	0.00	20.15	4	18,664	0.02%
2018/04/20	5	20.20	0	0.00	20.35	5	18,459	0.03%
2018/04/19	1	20.20	1	20.15	20.20	0	18,391	0.00%
2018/04/18	0	0.00	3	20.05	20.10	-3	18,405	-0.02%
2018/04/17	6	20.00	0	0.00	20.05	6	18,418	0.03%
2018/04/16	2	20.00	10	20.15	20.15	-8	18,419	-0.04%
2018/04/13	0	0.00	10	20.15	20.05	-10	18,429	-0.05%
2018/04/12	1	20.10	20	20.00	20.10	-19	18,673	-0.10%
2018/04/11	2	19.90	20	19.98	20.00	-18	18,618	-0.10%
2018/04/10	4	19.60	11	19.65	19.80	-7	18,443	-0.04%
2018/04/09	84	19.50	0	0.00	19.60	84	18,617	0.45%
2018/04/03	0	0.00	1	19.50	19.45	-1	18,393	-0.01%
2018/04/02	1	19.55	4	19.55	19.50	-3	18,244	-0.02%
2018/03/31	0	0.00	2	19.55	19.55	-2	18,130	-0.01%
2018/03/30	3	19.53	2	19.55	19.50	1	18,148	0.01%
2018/03/29	1	19.50	12	19.57	19.60	-11	18,061	-0.06%
2018/03/28	2	19.45	0	0.00	19.50	2	17,940	0.01%
2018/03/26	5	19.35	2	19.35	19.35	3	17,556	0.02%
2018/03/23	19	19.39	0	0.00	19.40	19	17,404	0.11%
2018/03/22	2	19.58	0	0.00	19.60	2	17,160	0.01%
2018/03/21	0	0.00	10	19.60	19.60	-10	17,019	-0.06%
2018/03/20	4.8	19.52	0	0.00	19.50	4.8	17,193	0.03%
2018/03/19	49	19.47	11	19.53	19.60	38	17,095	0.22%
2018/03/16	4	19.33	3	19.35	19.30	1	16,798	0.01%
2018/03/15	4	19.40	0	0.00	19.35	4	16,415	0.02%
2018/03/14	2	19.45	0	0.00	19.45	2	16,414	0.01%
2018/03/13	2	19.48	0	0.00	19.55	2	16,419	0.01%
2018/03/12	31	19.48	0	0.00	19.50	31	16,407	0.19%
2018/03/09	7	19.38	0	0.00	19.40	7	16,501	0.04%
2018/03/08	3	19.35	3.9	19.34	19.35	-0.9	16,711	-0.01%
2018/03/07	8	19.30	0	0.00	19.40	8	16,752	0.05%
2018/03/06	0	0.00	4	19.38	19.35	-4	17,009	-0.02%
2018/03/05	14	19.25	0	0.00	19.20	14	17,229	0.08%
2018/03/02	20	19.30	2	19.40	19.35	18	17,120	0.11%
2018/03/01	5	19.41	2	19.35	19.40	3	17,038	0.02%
2018/02/27	2	19.45	1	19.50	19.35	1	16,915	0.01%
2018/02/26	4	19.46	0	0.00	19.50	4	16,660	0.02%
2018/02/23	11	19.30	0	0.00	19.30	11	16,730	0.07%
2018/02/21	0	0.00	2	19.30	19.30	-2	17,463	-0.01%
2018/02/12	23	18.82	1	18.90	18.80	22	17,075	0.13%
2018/02/09	5	18.70	16	18.70	18.70	-11	16,791	-0.07%
2018/02/07	9	18.83	0	0.00	18.65	9	16,492	0.05%
2018/02/06	74	18.54	0	0.00	18.50	74	16,036	0.46%
2018/02/05	3	19.03	0	0.00	19.10	3	14,890	0.02%
2018/02/02	4	19.26	20	19.30	19.30	-16	14,702	-0.11%
2018/01/31	5	19.15	2	19.30	19.20	3	14,772	0.02%
2018/01/30	3	19.37	0	0.00	19.30	3	14,652	0.02%
2018/01/29	2	19.40	0	0.00	19.50	2	14,592	0.01%
2018/01/26	1	19.40	0	0.00	19.45	1	14,560	0.01%
2018/01/25	3	19.43	12.3	19.45	19.50	-9.3	14,466	-0.06%
2018/01/24	6	19.30	6	19.35	19.45	0	14,371	0.00%
2018/01/23	2	19.50	0	0.00	19.55	2	14,207	0.01%
2018/01/22	1	19.60	15	19.55	19.60	-14	14,192	-0.10%
2018/01/18	0.8	19.50	0	0.00	19.55	0.8	14,103	0.01%
2018/01/17	1	19.50	1.8	19.47	19.50	-0.8	14,104	-0.01%
2018/01/16	7	19.46	1.8	19.45	19.45	5.2	13,944	0.04%
2018/01/15	3	19.50	0.1	19.50	19.50	2.9	13,804	0.02%
2018/01/12	5	19.45	0	0.00	19.50	5	13,625	0.04%
2018/01/11	0	0.00	1	19.55	19.55	-1	13,433	-0.01%
2018/01/10	11.4	19.53	0	19.55	19.60	11.4	13,576	0.08%
2018/01/08	0	0.00	64	19.46	19.60	-64	13,493	-0.47%
2018/01/05	10	19.35	23.1	19.30	19.35	-13.1	13,108	-0.10%
2018/01/04	4	19.21	7	19.34	19.30	-3	13,178	-0.02%
2018/01/03	21	19.18	13	19.18	19.35	8	13,256	0.06%