玉山金 (2884)-元大-蘆洲券商分點個股進出

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
27.50
漲跌
▲0.20
漲幅
+0.73%
成交量
10,369張
產業
上市金融類股
3202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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/09/06	6.2	27.23	8.1	27.21	27.50	-1.9	28,154	-0.01%
2024/09/05	2.3	27.49	3.1	27.49	27.30	-0.8	28,213	0.00%
2024/09/04	8.9	27.17	3	27.22	27.25	5.9	28,333	0.02%
2024/09/03	4.3	27.74	4.2	27.81	27.65	0.1	28,137	0.00%
2024/09/02	1.1	28.15	12.5	28.09	28.10	-11.4	28,285	-0.04%
2024/08/30	6.7	28.00	31.4	28.11	28.20	-24.7	28,505	-0.09%
2024/08/29	0.6	27.92	4.8	27.93	27.95	-4.2	28,306	-0.01%
2024/08/28	0.1	27.80	13.4	27.75	27.85	-13.3	28,804	-0.05%
2024/08/27	4.1	27.71	4	27.76	27.90	0.1	30,682	0.00%
2024/08/26	1	27.90	22.2	27.79	27.90	-21.2	30,998	-0.07%
2024/08/23	3.3	27.29	12.1	27.43	27.40	-8.7	31,165	-0.03%
2024/08/22	1.4	27.31	37	27.30	27.40	-35.6	31,283	-0.11%
2024/08/21	1	27.15	0.5	27.20	27.35	0.5	31,623	0.00%
2024/08/20	1.1	27.21	6.2	27.27	27.30	-5.1	31,956	-0.02%
2024/08/19	3.4	27.22	0	0.00	27.15	3.4	32,949	0.01%
2024/08/16	1.2	27.13	119.4	27.25	27.30	-118.2	33,710	-0.35%	大賣/鉅額交易
2024/08/15	26.5	26.85	5	26.78	26.70	21.5	34,426	0.06%
2024/08/14	0.1	27.15	5.2	27.24	27.25	-5.1	35,510	-0.01%
2024/08/13	7.7	26.81	16.4	26.87	26.80	-8.7	36,429	-0.02%
2024/08/12	7	27.00	7	27.04	27.00	0	36,545	0.00%
2024/08/09	5.5	26.48	42.4	26.68	26.65	-36.9	36,425	-0.10%
2024/08/08	3.7	25.89	1.3	25.97	25.80	2.4	36,014	0.01%
2024/08/07	15.6	25.74	9	25.85	25.90	6.6	35,903	0.02%
2024/08/06	13.4	25.24	9.4	25.60	25.75	4	35,931	0.01%
2024/08/05	46.1	25.44	11.4	25.54	25.35	34.8	35,513	0.10%
2024/08/02	24.2	26.23	1.4	26.44	26.45	22.8	34,697	0.07%
2024/08/01	15	26.49	2	26.60	26.65	13	34,521	0.04%
2024/07/31	18	26.46	9	26.51	26.55	9	34,624	0.03%
2024/07/30	141.8	26.13	34	26.24	26.25	107.8	34,344	0.31%	大買/鉅額交易
2024/07/29	67.5	26.92	36.2	26.79	26.70	31.4	33,901	0.09%
2024/07/26	121.4	27.13	9	26.68	27.00	112.4	33,348	0.34%	大買/鉅額交易
2024/07/23	21.3	29.88	8.5	29.83	29.80	12.8	32,615	0.04%
2024/07/22	39.4	29.62	31.4	29.66	29.70	8	31,924	0.03%
2024/07/19	22.1	30.10	5	30.22	30.25	17.1	31,416	0.05%
2024/07/18	12.9	30.38	133.6	30.37	30.45	-120.7	30,911	-0.39%	大賣/鉅額交易
2024/07/17	10	29.89	32.4	30.00	30.05	-22.4	30,308	-0.07%
2024/07/16	4.6	29.82	135.2	29.99	30.00	-130.6	29,926	-0.44%	大賣/鉅額交易
2024/07/15	13	29.80	14.3	29.94	30.00	-1.3	29,944	0.00%
2024/07/12	39.8	29.80	32	29.85	29.90	7.8	29,800	0.03%
2024/07/11	3.8	29.75	45.5	29.67	29.85	-41.8	29,938	-0.14%
2024/07/10	28.1	29.44	84.2	29.44	29.60	-56.1	30,359	-0.18%
2024/07/09	6	29.22	0	0.00	29.25	6	30,202	0.02%
2024/07/08	1.5	29.23	24.8	29.20	29.25	-23.3	30,075	-0.08%
2024/07/05	1	29.10	16.1	29.19	29.25	-15.1	29,962	-0.05%
2024/07/04	0.1	29.15	5.5	29.16	29.25	-5.5	30,026	-0.02%
2024/07/03	3.5	28.75	17.5	29.00	29.05	-13.9	29,942	-0.05%
2024/07/02	7.8	28.69	10	28.68	28.75	-2.2	29,776	-0.01%
2024/07/01	13	28.65	0	0.00	28.75	13	30,048	0.04%
2024/06/28	1.1	28.75	0	0.00	28.55	1.1	30,067	0.00%
2024/06/27	6.3	28.47	0.1	28.50	28.60	6.2	29,873	0.02%
2024/06/26	76.2	28.89	5.7	28.96	28.80	70.5	29,720	0.24%
2024/06/25	0.2	28.95	2.3	29.01	29.10	-2.1	29,742	-0.01%
2024/06/24	5	28.91	27	28.80	29.00	-22	29,648	-0.07%
2024/06/21	0	0.00	2	28.90	28.90	-2	29,922	-0.01%
2024/06/20	27	28.87	18.8	28.86	29.00	8.2	29,718	0.03%
2024/06/19	21	29.01	13.7	28.88	28.95	7.3	29,989	0.02%
2024/06/18	4	28.78	0.3	28.81	28.85	3.7	29,873	0.01%
2024/06/17	2	28.70	2	28.75	28.70	0	29,953	0.00%
2024/06/14	48.2	28.70	10.5	28.70	28.75	37.7	30,207	0.12%
2024/06/13	2.8	28.83	10	28.90	28.70	-7.2	30,815	-0.02%
2024/06/12	10.1	28.75	0.2	28.70	28.75	9.9	31,291	0.03%
2024/06/11	2.1	28.84	28.8	28.72	28.60	-26.7	31,762	-0.08%
2024/06/07	1	28.85	23.3	28.94	28.95	-22.3	31,721	-0.07%
2024/06/06	14	28.75	9.1	28.81	28.85	4.9	31,698	0.02%
2024/06/05	0.3	28.40	4	28.64	28.60	-3.7	31,635	-0.01%
2024/06/04	2.3	28.34	6	28.50	28.35	-3.8	31,708	-0.01%
2024/06/03	1.2	28.43	11.5	28.63	28.60	-10.3	31,681	-0.03%
2024/05/31	16	28.83	76.1	28.71	28.60	-60.1	31,204	-0.19%
2024/05/30	21.2	27.82	16.1	27.85	27.70	5.2	29,475	0.02%
2024/05/29	139.3	27.95	3	28.20	27.90	136.3	29,317	0.46%	大買/鉅額交易
2024/05/28	6.2	28.44	7	28.50	28.40	-0.8	29,067	0.00%
2024/05/27	13	28.30	10.2	28.45	28.65	2.8	29,542	0.01%
2024/05/24	22.1	28.28	4	28.37	28.30	18.1	29,801	0.06%
2024/05/23	50.7	28.24	51.1	28.51	28.65	-0.5	29,765	0.00%
2024/05/22	228.2	28.56	10	28.57	28.50	218.2	28,969	0.75%	大買/鉅額交易
2024/05/21	54.9	28.73	20.3	28.97	28.85	34.6	28,352	0.12%
2024/05/20	21.3	29.12	26.3	29.26	29.40	-5	27,499	-0.02%
2024/05/17	3	28.98	68.4	28.92	29.00	-65.4	26,294	-0.25%
2024/05/16	2	28.30	93	28.21	28.30	-91	25,180	-0.36%
2024/05/15	7.6	28.08	5.7	28.16	28.00	1.9	24,945	0.01%
2024/05/14	18.5	27.98	0	0.00	27.90	18.5	25,005	0.07%
2024/05/13	27.3	28.29	0.6	28.25	28.30	26.7	25,333	0.11%
2024/05/10	6.3	28.18	18.8	28.36	28.50	-12.5	25,250	-0.05%
2024/05/09	10.5	28.01	6.2	28.19	27.90	4.3	25,063	0.02%
2024/05/08	9.4	28.18	22.2	28.17	28.25	-12.8	24,971	-0.05%
2024/05/07	5.3	28.07	26.5	28.12	28.20	-21.2	24,922	-0.09%
2024/05/06	1.3	28.14	19	28.01	28.10	-17.7	24,685	-0.07%
2024/05/03	11.7	27.61	9.1	27.71	27.60	2.6	24,200	0.01%
2024/05/02	3.4	27.52	8.5	27.60	27.45	-5.1	24,077	-0.02%
2024/04/30	22.5	27.66	23	27.65	27.40	-0.5	24,007	0.00%
2024/04/29	8.9	27.39	230.5	27.50	27.65	-221.6	23,856	-0.93%	大賣/鉅額交易
2024/04/26	13	27.09	0	0.00	27.10	13	23,407	0.06%
2024/04/25	16	26.94	4.5	26.93	27.15	11.5	23,519	0.05%
2024/04/24	3.8	27.23	12.2	27.28	27.05	-8.4	23,463	-0.04%
2024/04/23	20.3	27.25	1.4	27.22	27.20	18.9	23,582	0.08%
2024/04/22	1	26.95	38.3	26.98	27.05	-37.3	23,508	-0.16%
2024/04/19	40.5	26.48	8.1	26.60	26.55	32.4	23,286	0.14%
2024/04/18	2.9	26.93	5.1	26.87	27.00	-2.2	22,782	-0.01%
2024/04/17	28.6	26.40	3	26.28	26.50	25.6	22,603	0.11%
2024/04/16	125.4	26.50	5.6	26.43	26.30	119.8	22,238	0.54%	大買/鉅額交易
2024/04/15	5.6	26.88	75.3	27.07	27.05	-69.7	21,578	-0.32%
2024/04/12	3.3	27.05	2	27.00	27.10	1.3	21,487	0.01%
2024/04/11	7.3	27.10	1.3	27.19	27.25	6	21,342	0.03%
2024/04/10	27.1	27.17	0	0.00	27.15	27.1	21,272	0.13%
2024/04/09	4.1	27.13	14.4	27.17	27.30	-10.3	21,201	-0.05%
2024/04/08	15.1	27.06	1	27.15	27.15	14.1	21,091	0.07%
2024/04/03	27.7	26.97	5	26.95	26.90	22.7	20,964	0.11%
2024/04/02	6	27.20	27	27.30	27.30	-21	20,732	-0.10%
2024/04/01	10.5	27.22	2.1	27.28	27.35	8.5	20,725	0.04%
2024/03/29	0	0.00	54.6	27.25	27.25	-54.6	20,636	-0.26%
2024/03/28	18	27.18	0.9	27.15	27.15	17.1	20,438	0.08%
2024/03/27	2.9	27.19	1.2	27.33	27.20	1.7	20,255	0.01%
2024/03/26	9	27.15	18.2	27.19	27.35	-9.2	20,157	-0.05%
2024/03/25	17	27.08	15.4	27.02	27.05	1.6	19,831	0.01%
2024/03/22	31.3	27.06	20.2	27.06	27.10	11.1	19,769	0.06%
2024/03/21	3.1	26.75	31.4	26.73	26.75	-28.3	19,355	-0.15%
2024/03/20	1.3	26.41	2.6	26.51	26.50	-1.4	19,372	-0.01%
2024/03/19	12.3	26.56	54.7	26.48	26.55	-42.4	19,384	-0.22%
2024/03/18	135.6	26.44	23.8	26.50	26.50	111.8	19,138	0.58%	大買/鉅額交易
2024/03/15	4.1	26.02	25.1	26.08	26.20	-21	18,545	-0.11%
2024/03/14	18.7	25.96	46.4	26.02	26.05	-27.7	17,906	-0.15%
2024/03/13	3	25.55	42	25.64	25.70	-39	17,429	-0.22%
2024/03/12	37	25.51	28	25.59	25.65	9	17,248	0.05%
2024/03/11	13.4	25.33	4.8	25.36	25.50	8.6	17,255	0.05%
2024/03/08	18.6	25.34	42	25.34	25.30	-23.5	17,111	-0.14%
2024/03/07	9.2	25.31	23.1	25.29	25.40	-13.8	16,848	-0.08%
2024/03/06	4.5	25.36	7	25.35	25.40	-2.5	16,754	-0.01%
2024/03/05	9.3	25.32	25.3	25.40	25.30	-16	17,078	-0.09%
2024/03/04	28	25.37	3	25.35	25.35	25	17,106	0.15%
2024/03/01	8.1	25.26	41	25.21	25.35	-32.9	17,143	-0.19%
2024/02/29	13.2	25.24	16.8	25.28	25.25	-3.6	17,045	-0.02%
2024/02/27	16.1	25.03	41.2	25.02	25.10	-25.1	16,349	-0.15%
2024/02/26	36.5	24.33	0	0.00	24.35	36.5	15,680	0.23%
2024/02/23	25.7	24.49	0.1	24.55	24.40	25.6	15,393	0.17%
2024/02/22	14.5	24.58	10.7	24.62	24.50	3.8	15,548	0.02%
2024/02/21	9.7	24.68	17	24.68	24.65	-7.3	15,462	-0.05%
2024/02/20	6	24.79	3.1	24.80	24.75	2.9	15,474	0.02%
2024/02/19	2.5	24.76	28	24.70	24.80	-25.5	15,942	-0.16%
2024/02/16	43	24.68	0	0.00	24.65	43	16,164	0.27%
2024/02/15	15.5	24.67	16	24.67	24.65	-0.5	16,245	0.00%
2024/02/05	30.1	24.53	30.9	24.55	24.50	-0.9	16,018	-0.01%
2024/02/02	7.6	24.78	5	24.77	24.85	2.6	15,635	0.02%
2024/02/01	11	24.77	21.1	24.79	24.90	-10.1	15,583	-0.06%
2024/01/31	9.3	24.78	0	0.00	24.75	9.3	15,622	0.06%
2024/01/30	0.3	24.86	0	0.00	24.75	0.3	15,642	0.00%
2024/01/29	1.5	24.88	0	0.00	25.00	1.5	15,754	0.01%
2024/01/26	17.4	24.92	19.8	24.86	24.85	-2.4	15,870	-0.02%
2024/01/25	14.2	24.62	1	24.70	24.65	13.2	15,891	0.08%
2024/01/24	10.1	24.60	1	24.60	24.65	9.1	15,832	0.06%
2024/01/23	63.1	24.59	43.7	24.69	24.65	19.4	15,780	0.12%
2024/01/22	8.9	24.62	6	24.66	24.55	2.9	15,738	0.02%
2024/01/19	24.4	24.64	0.3	24.85	24.70	24.1	15,569	0.15%
2024/01/18	12.3	24.64	0	0.00	24.55	12.3	15,506	0.08%
2024/01/17	31.9	24.71	16	24.80	24.60	15.9	15,396	0.10%
2024/01/16	53.9	25.05	0	0.00	25.00	53.9	15,148	0.36%
2024/01/15	11.3	25.35	3	25.40	25.40	8.3	14,957	0.06%
2024/01/12	5.1	25.32	0	25.35	25.35	5	15,170	0.03%
2024/01/11	26	25.43	0.2	25.45	25.40	25.8	15,220	0.17%
2024/01/09	1	25.60	0.4	25.67	25.50	0.6	15,226	0.00%
2024/01/08	8.2	25.81	2.6	25.80	25.80	5.6	15,229	0.04%
2024/01/05	1	25.60	6.1	25.65	25.65	-5.1	15,177	-0.03%
2024/01/04	16	25.65	3	25.65	25.70	13	15,318	0.08%
2024/01/03	11.7	25.56	1	25.65	25.60	10.7	15,632	0.07%
2024/01/02	4.2	25.77	0.1	25.80	25.90	4.1	15,580	0.03%
2023/12/29	0.1	25.75	300.1	25.65	25.80	-300	15,639	-1.92%	大賣/鉅額交易
2023/12/28	0	0.00	242.4	25.70	25.80	-242.4	15,982	-1.52%	大賣/鉅額交易
2023/12/27	1	25.65	319.8	25.65	25.70	-318.8	15,958	-2.00%	大賣/鉅額交易
2023/12/26	2	25.35	463.2	25.40	25.50	-461.2	15,869	-2.91%	大賣/鉅額交易
2023/12/25	1	25.30	1	25.30	25.35	0	15,844	0.00%
2023/12/22	0	0.00	8	25.36	25.40	-8	15,902	-0.05%
2023/12/21	3.1	25.24	57.2	25.35	25.40	-54.1	15,928	-0.34%
2023/12/20	1.2	25.41	13	25.45	25.40	-11.8	15,837	-0.07%
2023/12/19	5.1	25.40	0.1	25.45	25.50	5	15,759	0.03%
2023/12/18	4.1	25.56	0	0.00	25.65	4.1	15,928	0.03%
2023/12/15	2.4	25.74	1.1	25.74	25.70	1.3	16,006	0.01%
2023/12/14	1	25.50	120.2	25.71	25.75	-119.2	15,631	-0.76%	大賣/鉅額交易
2023/12/13	4	25.43	1	25.45	25.45	3	15,320	0.02%
2023/12/12	4.4	25.49	7	25.51	25.50	-2.6	15,780	-0.02%
2023/12/11	7.3	25.49	0	0.00	25.60	7.3	15,935	0.05%
2023/12/08	17	25.60	18.2	25.57	25.60	-1.2	15,933	-0.01%
2023/12/06	0	0.00	31.5	25.56	25.55	-31.5	16,053	-0.20%
2023/12/05	0.1	25.25	8.9	25.30	25.45	-8.8	15,903	-0.06%
2023/12/04	4	25.20	10.2	25.21	25.25	-6.2	15,964	-0.04%
2023/12/01	13.3	25.31	2	25.23	25.25	11.3	16,050	0.07%
2023/11/30	6.1	25.56	3	25.60	25.60	3.1	15,938	0.02%
2023/11/29	0	0.00	2.8	25.64	25.55	-2.8	15,390	-0.02%
2023/11/28	1.5	25.54	8.8	25.59	25.70	-7.3	15,247	-0.05%
2023/11/27	1.2	25.49	0.3	25.53	25.35	0.9	15,485	0.01%
2023/11/24	12.1	25.50	4	25.49	25.50	8.1	15,446	0.05%
2023/11/22	2.4	25.55	14.5	25.51	25.50	-12	15,421	-0.08%
2023/11/21	4	25.51	59.7	25.60	25.70	-55.7	15,392	-0.36%
2023/11/20	6.2	25.12	68.6	25.19	25.20	-62.4	15,160	-0.41%
2023/11/17	10	25.17	334.7	25.15	25.15	-324.7	15,128	-2.15%	大賣/鉅額交易
2023/11/16	0	0.00	23.6	24.89	25.15	-23.6	15,028	-0.16%
2023/11/15	5	24.55	1	24.60	24.60	4	14,492	0.03%
2023/11/14	1.1	24.50	4	24.46	24.50	-2.9	14,218	-0.02%
2023/11/13	11.7	24.50	0.6	24.59	24.50	11.2	14,179	0.08%
2023/11/10	0	0.00	2	24.48	24.50	-2	14,489	-0.01%
2023/11/09	3	24.53	1	24.50	24.45	2	14,577	0.01%
2023/11/08	2.7	24.49	174.4	24.50	24.55	-171.7	14,809	-1.16%	大賣/鉅額交易
2023/11/07	4.1	24.40	4	24.41	24.50	0.1	14,679	0.00%
2023/11/06	6.5	24.52	6.7	24.54	24.55	-0.2	14,703	0.00%
2023/11/03	4	24.29	5.1	24.40	24.35	-1.1	14,523	-0.01%
2023/11/02	1.4	24.01	4.5	24.15	24.15	-3	14,579	-0.02%
2023/11/01	1.1	23.86	8.6	23.93	23.85	-7.5	14,552	-0.05%
2023/10/31	18.5	23.86	0	0.00	23.85	18.5	14,678	0.13%
2023/10/30	3	23.85	0.1	24.00	23.85	3	14,894	0.02%
2023/10/27	1	23.90	0	23.95	24.00	1	14,857	0.01%
2023/10/26	34.1	23.83	0.2	23.97	23.80	33.8	15,070	0.22%
2023/10/25	5.2	23.98	2	24.00	23.95	3.2	15,050	0.02%
2023/10/24	4	23.94	3.5	23.95	23.95	0.5	15,626	0.00%
2023/10/23	8.4	23.95	14	23.99	24.05	-5.6	16,228	-0.03%
2023/10/20	13.1	23.96	2.2	24.05	24.00	11	16,482	0.07%
2023/10/19	2.8	24.32	4	24.29	24.20	-1.2	16,384	-0.01%
2023/10/18	3.9	24.51	2	24.58	24.50	1.9	16,613	0.01%
2023/10/17	7.2	24.65	6.4	24.67	24.70	0.9	16,772	0.01%
2023/10/16	30	24.65	3	24.67	24.70	27	16,846	0.16%
2023/10/13	0.8	24.60	2	24.63	24.65	-1.2	16,874	-0.01%
2023/10/12	2.2	24.74	7.5	24.71	24.75	-5.3	17,048	-0.03%
2023/10/11	1	24.55	84.7	24.52	24.60	-83.7	17,071	-0.49%
2023/10/06	6.1	24.05	8	24.12	24.20	-1.9	16,857	-0.01%
2023/10/05	4.1	24.02	9.9	23.98	24.00	-5.8	16,946	-0.03%
2023/10/04	45.4	23.87	339.3	24.00	23.80	-293.9	16,918	-1.74%	大賣/鉅額交易
2023/10/03	5.9	24.12	2.1	24.13	24.10	3.9	16,657	0.02%
2023/10/02	12.7	24.23	1	24.25	24.15	11.7	16,730	0.07%
2023/09/28	3.9	24.21	6.6	24.25	24.25	-2.7	17,234	-0.02%
2023/09/27	1.4	24.19	0.2	24.20	24.15	1.2	17,375	0.01%
2023/09/26	4.1	24.16	0	0.00	24.15	4.1	17,441	0.02%
2023/09/25	28.2	24.31	7.8	24.28	24.30	20.4	17,418	0.12%
2023/09/22	22.4	24.14	3	24.13	24.10	19.4	17,676	0.11%
2023/09/21	25.8	24.15	2.1	24.18	24.05	23.8	17,755	0.13%
2023/09/20	18.6	24.37	0.2	24.45	24.35	18.4	17,558	0.10%
2023/09/19	5.1	24.46	1	24.45	24.45	4.1	17,476	0.02%
2023/09/18	24.2	24.40	179	24.40	24.45	-154.8	17,648	-0.88%	大賣/鉅額交易
2023/09/15	34.2	24.60	11	24.50	24.40	23.2	17,710	0.13%
2023/09/14	19	24.64	10.1	24.70	24.80	8.9	17,220	0.05%
2023/09/13	2.2	24.30	2.1	24.35	24.30	0	17,044	0.00%
2023/09/12	12.1	24.14	3.4	24.22	24.25	8.7	17,281	0.05%
2023/09/11	28	24.14	6.6	24.16	24.15	21.4	17,201	0.12%
2023/09/08	7.6	24.22	4	24.18	24.20	3.6	17,161	0.02%
2023/09/07	32.1	24.23	6	24.30	24.20	26.1	17,201	0.15%
2023/09/06	26	24.42	24.6	24.45	24.35	1.5	17,154	0.01%
2023/09/05	15.5	24.55	2.5	24.57	24.50	13	17,051	0.08%
2023/09/04	0.4	24.65	2.2	24.61	24.60	-1.8	17,088	-0.01%
2023/09/01	8	24.57	1.5	24.58	24.55	6.6	17,206	0.04%
2023/08/31	14.4	24.73	15.6	24.66	24.45	-1.2	17,334	-0.01%
2023/08/30	7	24.83	10.7	24.82	24.80	-3.7	17,105	-0.02%
2023/08/29	0.3	24.65	3	24.55	24.60	-2.8	17,267	-0.02%
2023/08/28	2.1	24.65	1	24.60	24.50	1.1	17,312	0.01%
2023/08/25	3.2	24.41	1	24.40	24.35	2.2	17,853	0.01%
2023/08/24	26.8	24.47	338.9	24.40	24.40	-312.2	17,935	-1.74%	大賣/鉅額交易
2023/08/23	5.4	24.56	0	0.00	24.55	5.4	17,763	0.03%
2023/08/22	3.8	24.72	2	24.73	24.65	1.8	17,798	0.01%
2023/08/21	1.6	24.84	1	24.85	24.85	0.6	17,833	0.00%
2023/08/18	6.1	24.63	0.3	24.70	24.60	5.8	17,896	0.03%
2023/08/17	9.2	24.39	0	0.00	24.50	9.2	17,943	0.05%
2023/08/16	12.6	24.62	3	24.65	24.55	9.6	17,968	0.05%
2023/08/15	19.2	25.10	0	25.15	25.00	19.2	18,074	0.11%
2023/08/14	2.7	25.44	5	25.32	25.35	-2.3	18,157	-0.01%
2023/08/11	9.7	25.80	10	25.74	25.70	-0.3	18,303	0.00%
2023/08/10	60.6	25.72	1	25.75	25.85	59.6	18,654	0.32%
2023/08/09	0	0.00	1	25.65	25.90	-1	18,587	-0.01%
2023/08/08	9.2	25.63	2	25.73	25.60	7.2	18,629	0.04%
2023/08/07	8	25.67	71.4	25.71	25.75	-63.4	18,521	-0.34%
2023/08/04	5.6	25.58	49	25.70	25.55	-43.4	19,029	-0.23%
2023/08/02	22.9	25.67	1	25.60	25.65	21.9	19,034	0.12%
2023/08/01	1.2	25.91	9	25.89	25.95	-7.8	18,926	-0.04%
2023/07/31	11.6	25.96	27.1	26.00	25.85	-15.5	18,911	-0.08%
2023/07/28	8.3	25.98	64	25.98	25.95	-55.7	18,840	-0.30%
2023/07/27	32.5	25.96	72.4	25.99	26.00	-39.9	19,073	-0.21%
2023/07/26	1.2	26.85	17.1	26.88	26.95	-15.9	18,746	-0.08%
2023/07/25	6.7	26.33	24	26.39	26.55	-17.3	18,198	-0.10%
2023/07/24	28.1	26.32	6.1	26.25	26.25	22	17,976	0.12%
2023/07/21	3.4	26.57	0.3	26.53	26.45	3.1	17,922	0.02%
2023/07/20	0.1	26.45	31	26.47	26.60	-30.9	17,686	-0.17%
2023/07/19	9.1	26.38	56.7	26.39	26.45	-47.6	17,536	-0.27%
2023/07/18	0.1	26.39	9	26.40	26.45	-8.9	17,454	-0.05%
2023/07/17	12.7	26.32	2	26.45	26.45	10.7	17,439	0.06%
2023/07/14	1	26.02	7	26.18	26.30	-6	17,330	-0.03%
2023/07/13	5	26.05	3	26.03	26.00	2	17,212	0.01%
2023/07/12	1.1	25.75	3	25.75	25.95	-1.9	17,202	-0.01%
2023/07/11	0	0.00	3.9	25.63	25.80	-3.9	17,178	-0.02%
2023/07/10	11.8	25.45	5	25.49	25.45	6.8	17,133	0.04%
2023/07/07	8	25.50	5	25.53	25.55	3	17,090	0.02%
2023/07/06	4.7	25.88	49.5	25.86	25.80	-44.8	17,046	-0.26%
2023/07/05	1.8	26.12	23.4	26.12	26.15	-21.6	16,503	-0.13%
2023/07/04	5.3	26.03	5.9	26.04	26.05	-0.6	16,516	0.00%
2023/07/03	1.7	26.18	26.3	26.20	26.20	-24.6	17,050	-0.14%
2023/06/30	5.1	25.97	9.6	26.20	26.05	-4.5	17,383	-0.03%
2023/06/29	8.1	26.01	0.4	26.00	25.95	7.7	17,356	0.04%
2023/06/28	6.4	26.11	17	26.05	26.10	-10.6	17,343	-0.06%
2023/06/27	0.1	26.20	3	26.20	26.20	-2.9	17,375	-0.02%
2023/06/26	4.3	26.31	15.7	26.39	26.35	-11.4	17,445	-0.07%
2023/06/21	0	0.00	3	26.38	26.40	-3	17,372	-0.02%
2023/06/20	11.4	26.28	4.1	26.15	26.30	7.3	17,509	0.04%
2023/06/19	7.8	26.18	12.1	26.11	26.30	-4.3	17,602	-0.02%
2023/06/16	4	26.24	1.2	26.25	26.20	2.8	17,763	0.02%
2023/06/15	23.4	26.24	33.6	26.15	26.25	-10.3	17,695	-0.06%
2023/06/14	1.2	26.30	4.1	26.29	26.25	-2.9	18,005	-0.02%
2023/06/13	2.1	26.16	13	26.35	26.30	-10.9	18,799	-0.06%
2023/06/12	11.7	26.28	3	26.28	26.20	8.7	18,972	0.05%
2023/06/09	2.4	26.60	1	26.65	26.50	1.4	19,209	0.01%
2023/06/08	8.1	26.55	15	26.55	26.60	-6.9	19,690	-0.03%
2023/06/07	1.6	26.56	6	26.61	26.70	-4.5	20,013	-0.02%
2023/06/06	34.7	26.63	26.3	26.54	26.55	8.4	20,186	0.04%
2023/06/05	4	26.38	16.8	26.36	26.35	-12.8	20,288	-0.06%
2023/06/02	5.1	25.95	10	26.04	26.00	-4.9	20,283	-0.02%
2023/06/01	2	25.88	3	25.90	25.85	-1	20,341	0.00%
2023/05/31	4.7	25.91	48.2	25.90	25.90	-43.6	20,433	-0.21%
2023/05/30	63.4	25.94	16.6	25.92	25.90	46.9	20,093	0.23%
2023/05/29	19.9	25.88	118.7	25.82	25.80	-98.8	20,295	-0.49%	大賣/
2023/05/26	16	25.80	56.6	25.81	25.75	-40.6	21,019	-0.19%
2023/05/25	12.3	25.81	1	25.90	25.80	11.3	21,338	0.05%
2023/05/24	1.5	26.00	19	26.01	26.10	-17.5	21,844	-0.08%
2023/05/23	10.1	26.10	12.1	26.12	26.10	-2.1	24,309	-0.01%
2023/05/22	6.1	26.25	21.8	26.23	26.20	-15.6	24,670	-0.06%
2023/05/19	4	26.08	15.1	26.27	26.30	-11.1	24,822	-0.04%
2023/05/18	2.1	25.92	41.5	25.93	26.00	-39.4	24,535	-0.16%
2023/05/17	9	25.64	62.7	25.78	25.90	-53.7	24,518	-0.22%
2023/05/16	2	25.53	54.2	25.60	25.70	-52.2	24,504	-0.21%
2023/05/15	0.6	25.11	51.2	25.15	25.30	-50.6	24,649	-0.21%
2023/05/12	3.8	25.21	6	25.22	25.25	-2.1	24,732	-0.01%
2023/05/11	6.1	25.36	27.1	25.40	25.45	-21	24,717	-0.08%
2023/05/10	8	25.40	44.6	25.40	25.50	-36.6	24,967	-0.15%
2023/05/09	9	24.98	14.4	24.99	25.05	-5.4	24,612	-0.02%
2023/05/08	3.5	25.00	30.6	24.99	24.95	-27.1	24,684	-0.11%
2023/05/05	11.4	24.90	8.8	24.93	24.95	2.6	24,564	0.01%
2023/05/04	3.9	24.83	21.8	24.84	24.90	-18	24,734	-0.07%
2023/05/03	4.9	24.71	52.9	24.75	24.80	-48	24,849	-0.19%
2023/05/02	16.5	24.60	0	0.00	24.90	16.5	25,028	0.07%
2023/04/28	1	24.80	11	24.86	24.95	-10	25,602	-0.04%
2023/04/27	41.7	24.79	5	24.85	24.80	36.7	25,915	0.14%
2023/04/26	0.1	25.00	5.2	24.90	24.95	-5.1	26,074	-0.02%
2023/04/25	6	24.98	4.2	25.03	24.95	1.8	26,059	0.01%
2023/04/24	10.2	24.90	38	24.95	25.00	-27.8	26,186	-0.11%
2023/04/21	13.1	24.84	9.1	24.89	24.85	4	26,318	0.02%
2023/04/20	24.3	24.90	2	24.95	24.90	22.3	26,408	0.08%
2023/04/19	22.2	25.10	6.3	25.03	25.05	15.9	26,893	0.06%
2023/04/18	10	25.15	7	25.26	25.30	3	26,824	0.01%
2023/04/17	32.3	25.24	4	25.18	25.25	28.3	26,845	0.11%
2023/04/14	0.1	25.30	11.3	25.43	25.45	-11.3	26,928	-0.04%
2023/04/13	2.3	25.21	11.2	25.25	25.30	-8.9	26,870	-0.03%
2023/04/12	6.3	25.19	2.1	25.25	25.30	4.2	26,846	0.02%
2023/04/11	2.5	25.14	51	25.20	25.25	-48.5	26,870	-0.18%
2023/04/10	17.3	24.95	4.4	24.97	25.00	12.9	26,754	0.05%
2023/04/07	12.6	25.00	1	24.95	25.00	11.6	26,718	0.04%
2023/04/06	12.1	25.53	46.2	25.49	25.45	-34.1	26,524	-0.13%
2023/03/31	35	25.17	89.6	25.14	25.30	-54.6	25,953	-0.21%
2023/03/30	11.9	24.95	41	24.95	25.00	-29.1	25,577	-0.11%
2023/03/29	64.3	24.88	15	24.89	24.90	49.3	25,366	0.19%
2023/03/28	1	24.75	18	24.78	24.80	-17	25,574	-0.07%
2023/03/27	11.9	24.69	19.2	24.72	24.70	-7.3	25,631	-0.03%
2023/03/24	2	24.60	16	24.63	24.70	-14	25,780	-0.05%
2023/03/23	11	24.51	49	24.53	24.65	-38	25,780	-0.15%
2023/03/22	11	24.30	69.7	24.29	24.45	-58.7	25,746	-0.23%
2023/03/21	13.6	23.95	22.2	24.05	23.95	-8.6	25,969	-0.03%
2023/03/20	90.4	23.70	0	0.00	23.75	90.4	25,940	0.35%
2023/03/17	22.1	23.76	1	23.70	23.70	21.1	25,820	0.08%
2023/03/16	129.9	23.60	56	23.62	23.55	73.9	25,737	0.29%	大買/
2023/03/15	19.3	24.06	0	0.00	24.00	19.3	25,346	0.08%
2023/03/14	41.4	24.11	8.5	24.11	24.05	32.9	25,227	0.13%
2023/03/13	49	24.28	15.1	24.25	24.35	33.9	24,999	0.14%
2023/03/10	116.2	24.61	26.5	24.62	24.55	89.7	24,830	0.36%	大買/
2023/03/09	21.2	24.86	22.5	24.92	24.85	-1.3	24,730	-0.01%
2023/03/08	430.6	24.95	8	25.00	25.00	422.6	25,046	1.69%	大買/鉅額交易
2023/03/07	6.4	24.93	22	24.95	25.00	-15.6	25,186	-0.06%
2023/03/06	8.5	24.76	51.1	24.80	24.85	-42.6	25,275	-0.17%
2023/03/03	34.1	24.70	2	24.75	24.65	32.1	25,394	0.13%
2023/03/02	11.5	24.69	5	24.79	24.70	6.5	25,413	0.03%
2023/03/01	6.8	24.76	6	24.81	24.80	0.8	25,464	0.00%
2023/02/24	27.8	24.90	20.1	24.94	24.95	7.7	25,274	0.03%
2023/02/23	14.7	24.91	13.1	24.94	24.95	1.6	24,712	0.01%
2023/02/22	49.7	24.73	61.9	24.69	24.90	-12.2	24,520	-0.05%
2023/02/21	197.3	24.68	86.6	24.74	24.75	110.7	24,211	0.46%	大買/鉅額交易
2023/02/20	17	25.93	18.2	25.92	26.00	-1.2	22,032	-0.01%
2023/02/17	7	25.36	10	25.35	25.40	-3	22,020	-0.01%
2023/02/16	8.5	25.12	1	25.15	25.10	7.5	22,302	0.03%
2023/02/15	8.4	25.16	0	0.00	25.05	8.4	22,859	0.04%
2023/02/14	31.7	25.31	7.6	25.30	25.25	24.2	22,744	0.11%
2023/02/13	34.2	24.94	21	24.99	25.20	13.2	22,744	0.06%
2023/02/10	2	24.55	12.2	24.68	24.70	-10.2	22,403	-0.05%
2023/02/09	18.5	24.57	0.4	24.65	24.60	18.1	22,403	0.08%
2023/02/08	10.4	24.53	17.4	24.69	24.50	-7	22,448	-0.03%
2023/02/07	19.4	24.48	1	24.60	24.40	18.4	22,204	0.08%
2023/02/06	27.1	24.57	4	24.60	24.50	23.1	22,109	0.10%
2023/02/03	29	24.68	2.7	24.72	24.70	26.3	21,991	0.12%
2023/02/02	2.1	24.60	1.2	24.67	24.65	0.9	22,066	0.00%
2023/02/01	4.6	24.63	1	24.65	24.65	3.6	21,983	0.02%
2023/01/31	22.1	24.59	5	24.62	24.50	17.1	22,091	0.08%
2023/01/30	7.2	24.43	113.1	24.55	24.90	-105.9	21,892	-0.48%	大賣/鉅額交易
2023/01/17	24.8	24.27	0	0.00	24.15	24.8	21,493	0.12%
2023/01/16	11	24.47	14.3	24.55	24.45	-3.3	21,542	-0.02%
2023/01/13	5.1	24.30	1	24.25	24.25	4.1	21,747	0.02%
2023/01/12	7.3	24.14	8	24.24	24.05	-0.8	22,253	0.00%
2023/01/11	17.4	24.33	1	24.25	24.20	16.4	22,618	0.07%
2023/01/10	7.8	24.41	3.1	24.37	24.50	4.7	23,176	0.02%
2023/01/09	7.9	24.49	55	24.50	24.60	-47.1	23,482	-0.20%
2023/01/06	7.5	23.98	0	0.00	23.95	7.5	23,520	0.03%
2023/01/05	4.6	24.02	1	24.00	24.00	3.6	24,293	0.01%
2023/01/04	41.5	23.86	0	0.00	23.80	41.5	24,469	0.17%
2023/01/03	11.1	23.91	2.6	24.06	24.00	8.5	24,994	0.03%
2022/12/30	5	24.16	0	0.00	24.05	5	25,089	0.02%
2022/12/29	79	23.94	17	24.08	24.10	62	25,674	0.24%
2022/12/28	4.1	24.17	1	24.10	24.05	3.1	25,844	0.01%
2022/12/26	0	0.00	0.2	24.20	24.15	-0.2	26,483	0.00%
2022/12/23	6	24.08	0	0.00	24.10	6	26,908	0.02%
2022/12/22	3.1	24.23	2	24.25	24.35	1.1	27,330	0.00%
2022/12/21	27	24.00	5.1	24.10	24.10	21.9	27,681	0.08%
2022/12/20	47.5	24.01	56.8	23.92	24.00	-9.3	27,990	-0.03%
2022/12/19	8	24.08	4	24.11	24.30	4	28,030	0.01%
2022/12/16	7	24.27	0.1	24.35	24.25	6.9	28,079	0.02%
2022/12/15	4.1	24.45	2	24.60	24.60	2.1	28,313	0.01%
2022/12/14	4	24.55	10.1	24.57	24.65	-6.1	28,358	-0.02%
2022/12/13	25.6	24.30	2	24.25	24.20	23.6	28,309	0.08%
2022/12/12	10.2	24.54	5.4	24.45	24.55	4.8	27,953	0.02%
2022/12/09	5.2	24.64	16.1	24.68	24.65	-10.9	28,309	-0.04%
2022/12/08	7.5	24.49	14.7	24.46	24.65	-7.2	28,421	-0.03%
2022/12/07	17	24.40	10	24.43	24.40	7	28,384	0.02%
2022/12/06	52.8	24.22	6	24.20	24.20	46.8	28,176	0.17%
2022/12/05	21.1	24.35	4	24.40	24.25	17.1	28,230	0.06%
2022/12/02	33.7	24.26	0	0.00	24.15	33.7	28,164	0.12%
2022/12/01	61	24.66	3	24.60	24.60	58	28,065	0.21%
2022/11/30	21.6	24.57	8.5	24.60	24.80	13.1	27,907	0.05%
2022/11/29	4	24.25	2	24.43	24.50	2	27,597	0.01%
2022/11/28	10.1	24.01	2	24.03	24.10	8.1	27,285	0.03%
2022/11/25	29.3	23.99	31	24.04	24.15	-1.7	27,359	-0.01%
2022/11/24	16.1	24.14	54	24.12	24.25	-37.9	27,342	-0.14%
2022/11/23	9.2	23.86	8.1	23.92	24.00	1.1	27,320	0.00%
2022/11/22	16.5	23.63	2	23.70	23.75	14.5	27,186	0.05%
2022/11/21	24.1	23.52	0	0.00	23.75	24.1	27,053	0.09%
2022/11/18	45.8	23.54	2	23.65	23.70	43.8	26,863	0.16%
2022/11/17	31.3	23.69	0	0.00	23.75	31.3	26,730	0.12%
2022/11/16	33	24.01	4	24.10	24.00	29	26,587	0.11%
2022/11/15	14.3	24.02	19	23.97	24.20	-4.7	26,305	-0.02%
2022/11/14	44	23.98	15.3	23.99	24.05	28.7	25,900	0.11%
2022/11/11	10	23.82	33	23.78	24.00	-23	25,449	-0.09%
2022/11/10	22.1	23.28	8.9	23.22	23.20	13.2	24,852	0.05%
2022/11/09	29.6	23.41	8.6	23.43	23.45	20.9	24,785	0.08%
2022/11/08	51.9	23.45	0	0.00	23.50	51.9	24,490	0.21%
2022/11/07	17.5	23.33	19	23.28	23.50	-1.5	24,427	-0.01%
2022/11/04	29.4	22.97	12.5	23.00	23.05	16.9	24,457	0.07%
2022/11/03	41.1	23.06	1	23.05	23.05	40.1	24,429	0.16%
2022/11/02	28.2	23.29	10	23.33	23.25	18.2	24,583	0.07%
2022/11/01	13	23.40	14	23.50	23.40	-1	24,560	0.00%
2022/10/31	7.8	23.34	3	23.37	23.20	4.8	24,549	0.02%
2022/10/28	14.7	23.07	2.2	23.11	23.15	12.5	24,458	0.05%
2022/10/27	36.2	23.23	6	23.27	23.10	30.2	24,668	0.12%
2022/10/26	18	23.28	16	23.37	23.20	2	24,592	0.01%
2022/10/25	23.1	22.63	23	22.55	22.80	0.1	24,368	0.00%
2022/10/24	18.7	22.85	7.3	22.80	22.85	11.5	24,346	0.05%
2022/10/21	30.1	22.90	2	23.08	22.95	28.1	24,367	0.12%
2022/10/20	20.7	22.12	37.9	22.34	22.55	-17.2	24,420	-0.07%
2022/10/19	29.6	22.81	55	22.63	22.50	-25.5	24,148	-0.11%
2022/10/18	34.5	22.96	22.6	23.00	23.00	11.9	24,006	0.05%
2022/10/17	32.8	23.11	33.8	23.18	23.10	-1.1	23,675	0.00%
2022/10/14	48.9	23.68	26.7	23.69	23.55	22.2	23,619	0.09%
2022/10/13	67.6	23.78	9	23.77	23.75	58.6	23,349	0.25%
2022/10/12	16.7	24.34	2.2	24.56	24.60	14.4	22,797	0.06%
2022/10/11	65.5	24.67	1.1	24.79	24.40	64.4	22,867	0.28%
2022/10/07	4.4	25.32	0	0.00	25.30	4.4	22,305	0.02%
2022/10/06	50.6	25.27	0.1	25.30	25.45	50.5	22,453	0.22%
2022/10/05	29.5	25.32	4.4	25.29	25.25	25.1	22,312	0.11%
2022/10/04	25.6	25.35	14.6	25.51	25.30	11	22,603	0.05%
2022/10/03	33.7	25.40	17.8	25.41	25.35	15.9	23,041	0.07%
2022/09/30	40.2	25.85	26.2	25.90	25.75	14	22,887	0.06%
2022/09/29	28.9	26.00	17.3	25.97	26.10	11.6	22,759	0.05%
2022/09/28	39.5	26.20	11.5	26.07	26.10	27.9	22,658	0.12%
2022/09/27	21.9	26.20	5.5	26.15	26.15	16.4	22,376	0.07%
2022/09/26	54.3	26.47	13.1	26.40	26.35	41.2	22,217	0.19%
2022/09/23	25.8	26.79	0	0.00	26.75	25.8	22,276	0.12%
2022/09/22	43.8	26.82	1	26.80	26.80	42.8	22,245	0.19%
2022/09/21	7.5	27.29	3	27.28	27.30	4.5	21,945	0.02%
2022/09/20	2.4	27.37	1	27.45	27.40	1.4	21,898	0.01%
2022/09/19	4.2	27.46	6	27.49	27.40	-1.9	21,916	-0.01%
2022/09/16	17.1	27.38	0	0.00	27.40	17.1	21,998	0.08%
2022/09/15	6.2	27.36	12.1	27.56	27.55	-5.9	21,723	-0.03%
2022/09/14	30.1	27.48	0	0.00	27.40	30.1	21,826	0.14%
2022/09/13	3.4	27.82	11	27.86	27.75	-7.6	21,825	-0.04%
2022/09/12	8.6	27.67	5	27.65	27.75	3.6	21,909	0.02%
2022/09/08	19.6	27.43	6	27.48	27.50	13.6	22,215	0.06%
2022/09/07	29.4	27.42	7.4	27.40	27.30	22	22,493	0.10%
2022/09/06	1.5	27.70	12.1	27.71	27.80	-10.6	22,502	-0.05%
2022/09/05	6.7	27.56	7.4	27.59	27.55	-0.7	22,607	0.00%
2022/09/02	4.7	27.69	0	0.00	27.60	4.7	22,677	0.02%
2022/09/01	26.5	27.68	5	27.68	27.65	21.5	22,680	0.09%
2022/08/31	6.1	27.89	24	28.06	28.20	-18	22,507	-0.08%
2022/08/30	5.1	27.64	8	27.69	27.65	-2.9	22,279	-0.01%
2022/08/29	7.7	27.69	9	27.57	27.70	-1.3	22,262	-0.01%
2022/08/26	22.3	27.95	2	28.00	28.00	20.3	22,205	0.09%
2022/08/25	8.2	27.89	5	27.85	27.80	3.2	22,389	0.01%
2022/08/24	35.2	27.72	5.4	27.64	27.65	29.8	22,660	0.13%
2022/08/23	9.3	27.56	7	27.56	27.55	2.3	23,486	0.01%
2022/08/22	21.3	27.87	0.3	28.05	27.80	21	23,625	0.09%
2022/08/19	4	28.01	0	0.00	28.05	4	23,772	0.02%
2022/08/18	19.9	28.04	40	28.20	28.05	-20.2	24,571	-0.08%
2022/08/17	12.5	28.16	0	0.00	28.25	12.5	24,592	0.05%
2022/08/16	9.2	28.24	0	28.35	28.30	9.1	24,579	0.04%
2022/08/15	6.4	28.42	41	28.35	28.35	-34.6	24,915	-0.14%
2022/08/12	12	28.40	11.5	28.36	28.45	0.5	25,136	0.00%
2022/08/11	13.1	28.37	11.2	28.52	28.50	1.9	25,489	0.01%
2022/08/10	11.1	28.18	6	28.20	28.15	5.1	25,919	0.02%
2022/08/09	6.5	28.02	68	28.07	28.10	-61.5	26,201	-0.23%
2022/08/08	13.1	27.46	12.8	27.51	27.60	0.3	26,293	0.00%
2022/08/05	9	27.44	1	27.45	27.55	8	26,864	0.03%
2022/08/04	5.5	27.20	13	27.24	27.30	-7.5	27,340	-0.03%
2022/08/03	28.2	27.03	4	27.00	27.20	24.2	27,583	0.09%
2022/08/02	2.2	27.23	6	27.36	27.35	-3.8	28,013	-0.01%
2022/08/01	20.1	27.38	1	27.35	27.20	19.1	28,162	0.07%
2022/07/29	54.3	27.29	5	27.70	27.50	49.3	28,435	0.17%
2022/07/28	150.3	27.46	18	27.46	27.65	132.3	28,289	0.47%	大買/鉅額交易
2022/07/27	6	29.27	4.3	29.17	29.35	1.7	28,025	0.01%
2022/07/26	19.6	29.20	11.5	29.23	29.20	8.1	27,904	0.03%
2022/07/25	36	29.34	2.5	29.30	29.15	33.5	27,790	0.12%
2022/07/22	15.2	28.50	14.5	28.99	29.05	0.7	27,909	0.00%
2022/07/21	3	28.02	0.1	28.35	28.45	2.9	27,922	0.01%
2022/07/20	10	28.11	0.1	28.25	27.85	10	27,933	0.04%
2022/07/19	6	27.71	0	0.00	27.85	6	27,927	0.02%
2022/07/18	4	27.65	23.3	27.86	28.00	-19.3	28,027	-0.07%
2022/07/15	7.6	27.11	21	27.11	27.20	-13.4	27,870	-0.05%
2022/07/14	22.2	27.35	3.1	27.49	27.40	19.1	27,967	0.07%
2022/07/13	6	27.08	16	27.27	27.10	-10	27,947	-0.04%
2022/07/12	14.1	26.51	5	26.63	26.50	9.1	28,125	0.03%
2022/07/11	69.7	27.21	6	27.08	27.05	63.7	27,990	0.23%
2022/07/08	24.7	28.40	2	28.60	28.30	22.7	28,352	0.08%
2022/07/07	5.5	28.47	16	28.31	28.60	-10.5	28,510	-0.04%
2022/07/06	18.7	28.73	0	0.00	28.60	18.7	28,719	0.07%
2022/07/05	0	0.00	2	29.18	29.05	-2	29,133	-0.01%
2022/07/04	4	29.21	0	0.00	28.95	4	29,590	0.01%
2022/07/01	6.4	29.04	11.1	29.05	29.10	-4.7	30,456	-0.02%
2022/06/30	0.1	29.24	0	0.00	29.00	0.1	30,507	0.00%
2022/06/29	101	29.40	3	29.53	29.40	98	30,565	0.32%	大買/
2022/06/28	0	0.00	6.6	29.63	29.70	-6.6	30,665	-0.02%
2022/06/27	2	29.85	103.6	29.90	29.70	-101.6	30,904	-0.33%	大賣/鉅額交易
2022/06/24	3	29.55	27.2	29.66	29.65	-24.2	31,025	-0.08%
2022/06/23	1	29.20	78.4	29.36	29.40	-77.4	31,097	-0.25%
2022/06/22	5.1	29.05	7	28.90	28.95	-1.9	30,976	-0.01%
2022/06/21	4.1	29.43	1.1	29.52	29.50	3	30,840	0.01%
2022/06/20	7.1	29.33	1	29.30	29.00	6.1	30,838	0.02%
2022/06/17	29.1	29.12	1	29.15	29.10	28.1	30,830	0.09%
2022/06/16	6	29.52	22	29.74	29.50	-16	30,482	-0.05%
2022/06/15	13	29.17	0	0.00	29.15	13	30,603	0.04%
2022/06/14	2.1	28.98	21	28.97	29.45	-18.9	30,745	-0.06%
2022/06/13	15.1	28.89	0	0.00	28.90	15.1	30,810	0.05%
2022/06/10	7	29.14	0	0.00	29.15	7	30,665	0.02%
2022/06/09	141.1	29.15	0	29.45	29.15	141.1	30,719	0.46%	大買/鉅額交易
2022/06/08	10	29.43	1.2	29.60	29.50	8.8	30,664	0.03%
2022/06/07	56.3	29.36	0	0.00	29.35	56.3	30,891	0.18%
2022/06/06	14	29.50	1.2	29.43	29.60	12.8	31,008	0.04%
2022/06/02	37.2	29.51	3	29.58	29.55	34.2	31,306	0.11%
2022/06/01	34.1	29.93	10	30.25	29.80	24.1	31,558	0.08%
2022/05/31	10	29.75	26	30.19	30.60	-16	31,353	-0.05%
2022/05/30	3	29.73	22	29.90	30.05	-19	30,566	-0.06%
2022/05/27	16	29.23	47	29.35	29.40	-31	30,477	-0.10%
2022/05/26	62.6	28.84	8	28.76	28.80	54.6	30,519	0.18%
2022/05/25	0.2	29.56	2.2	29.44	29.55	-2	30,243	-0.01%
2022/05/24	34.1	29.53	0	0.00	29.45	34.1	30,635	0.11%
2022/05/23	2	29.30	4	29.28	29.45	-2	30,589	-0.01%
2022/05/20	45.2	28.92	3	29.00	28.90	42.2	30,556	0.14%
2022/05/19	11.1	28.77	5	28.69	28.75	6	30,358	0.02%
2022/05/18	10	28.92	7	29.63	29.60	3	29,968	0.01%
2022/05/17	29.5	28.78	3	28.85	28.60	26.5	29,719	0.09%
2022/05/16	4.9	29.04	1	29.20	29.10	3.9	29,628	0.01%
2022/05/13	21.7	29.12	5.1	29.37	29.45	16.6	29,513	0.06%
2022/05/12	113.3	29.79	72	29.77	29.50	41.3	29,045	0.14%	大買/
2022/05/11	3.2	30.40	7	30.58	30.65	-3.8	28,676	-0.01%
2022/05/10	15.7	29.81	12.1	30.18	30.35	3.6	28,560	0.01%
2022/05/09	33.6	30.77	5.2	30.90	30.70	28.4	28,178	0.10%
2022/05/06	20.5	31.54	2.2	31.36	31.80	18.3	28,159	0.06%
2022/05/05	9.6	32.24	5	32.02	32.10	4.6	28,325	0.02%
2022/05/04	15.8	32.57	3	32.47	32.40	12.8	28,119	0.05%
2022/05/03	24.4	32.80	4.1	32.75	32.70	20.3	28,203	0.07%
2022/04/29	0.1	33.45	3.3	33.65	33.85	-3.2	27,989	-0.01%
2022/04/28	2.1	32.85	9	33.39	33.30	-6.9	27,975	-0.02%
2022/04/27	13.1	33.09	8.6	33.05	33.20	4.5	27,580	0.02%
2022/04/26	8	33.12	24.3	33.41	33.45	-16.3	27,301	-0.06%
2022/04/25	5	32.36	3	32.43	32.45	2	26,959	0.01%
2022/04/22	2.1	32.61	9	32.92	33.00	-6.9	26,784	-0.03%
2022/04/21	47.1	32.23	0	0.00	32.20	47.1	26,673	0.18%
2022/04/20	36.1	32.02	4	32.28	32.50	32.1	26,892	0.12%
2022/04/19	12.5	32.21	4.1	32.38	32.15	8.4	26,908	0.03%
2022/04/18	105	32.37	43	32.14	32.20	62	26,963	0.23%	大買/
2022/04/15	315.5	33.50	8.4	33.49	33.30	307.1	26,415	1.16%	大買/鉅額交易
2022/04/14	55.6	33.66	32.9	34.08	33.35	22.7	26,342	0.09%
2022/04/13	2	35.35	16.1	35.35	35.25	-14.1	25,645	-0.06%
2022/04/12	9.3	34.98	30.8	35.01	35.15	-21.5	25,441	-0.08%
2022/04/11	16.4	35.28	18.8	35.06	35.35	-2.4	25,024	-0.01%
2022/04/08	2.1	34.70	127.4	34.33	34.85	-125.3	24,284	-0.52%	大賣/鉅額交易
2022/04/07	61.1	34.24	25.5	34.52	33.75	35.6	23,842	0.15%
2022/04/06	5.5	33.49	33.7	33.65	34.05	-28.2	22,977	-0.12%
2022/04/01	4.2	32.91	105.3	32.95	33.00	-101.1	22,610	-0.45%	大賣/鉅額交易
2022/03/31	6	33.05	2.2	33.09	33.05	3.8	22,363	0.02%
2022/03/30	9.5	32.83	21.1	32.78	32.85	-11.6	22,078	-0.05%
2022/03/29	8	32.41	39	32.19	32.30	-31	21,769	-0.14%
2022/03/28	1.5	31.67	5	31.93	32.10	-3.5	21,517	-0.02%
2022/03/25	2	31.70	6.2	31.72	31.80	-4.2	21,349	-0.02%
2022/03/24	1	31.70	9.5	31.66	31.80	-8.5	21,255	-0.04%
2022/03/23	2.1	31.55	4.1	31.61	31.70	-2	21,237	-0.01%
2022/03/22	1	31.15	309.4	31.30	31.40	-308.4	20,979	-1.47%	大賣/鉅額交易
2022/03/21	3.5	31.16	25.7	31.11	31.15	-22.2	20,700	-0.11%
2022/03/18	35.6	31.16	13	31.17	31.05	22.6	20,610	0.11%
2022/03/17	20.6	30.84	24.5	31.23	30.90	-3.9	20,246	-0.02%
2022/03/16	2	30.50	37.1	30.48	30.50	-35.1	19,838	-0.18%
2022/03/15	7	30.03	33.1	30.02	30.10	-26.1	19,599	-0.13%
2022/03/14	7	30.01	42.2	30.01	30.05	-35.2	19,488	-0.18%
2022/03/11	3.7	29.92	5	30.00	29.95	-1.3	19,522	-0.01%
2022/03/10	5.5	29.60	18	29.79	29.90	-12.5	19,461	-0.06%
2022/03/09	23	28.97	0.2	29.00	28.80	22.9	19,237	0.12%
2022/03/08	15	28.95	3	28.73	28.95	12	19,069	0.06%
2022/03/07	30.5	29.03	20	29.06	29.20	10.5	18,755	0.06%
2022/03/04	34.3	29.61	4	29.71	29.70	30.3	18,877	0.16%
2022/03/03	12	29.77	12	29.87	29.95	0	18,961	0.00%
2022/03/02	3.2	29.69	3	29.82	29.90	0.2	19,008	0.00%
2022/03/01	25.3	29.68	17	29.78	29.80	8.3	18,859	0.04%
2022/02/25	64.7	29.27	17.5	29.31	29.45	47.2	19,000	0.25%
2022/02/24	42.9	29.57	29.8	29.33	29.60	13.1	18,467	0.07%
2022/02/23	4.8	30.00	0.4	30.06	30.00	4.3	18,052	0.02%
2022/02/22	53.3	29.90	4.3	29.92	30.00	48.9	18,132	0.27%
2022/02/21	19	30.13	3	30.12	30.20	16	17,846	0.09%
2022/02/18	4.1	30.36	187.1	30.50	30.35	-183	17,825	-1.03%	大賣/鉅額交易
2022/02/17	11.4	30.55	10	30.54	30.50	1.4	17,913	0.01%
2022/02/16	16.1	30.55	19.1	30.52	30.65	-3	17,857	-0.02%
2022/02/15	15	30.30	6.5	30.34	30.25	8.5	17,736	0.05%
2022/02/14	1.3	30.26	26.1	30.13	30.35	-24.8	18,057	-0.14%
2022/02/11	2.3	30.11	31.2	30.25	30.40	-28.9	18,304	-0.16%
2022/02/10	6.6	30.21	12.2	30.18	30.30	-5.6	18,248	-0.03%
2022/02/09	39.3	30.22	27	30.29	30.35	12.3	18,159	0.07%
2022/02/08	3.1	30.00	33	30.08	30.10	-29.9	17,802	-0.17%
2022/02/07	5	29.58	83.2	29.84	29.95	-78.2	17,460	-0.45%
2022/01/26	16.2	28.91	39	28.96	29.00	-22.8	16,923	-0.13%
2022/01/25	22.3	28.46	2.8	28.58	28.85	19.5	16,852	0.12%
2022/01/24	8.7	28.52	37.4	28.58	28.85	-28.6	16,611	-0.17%
2022/01/21	7.4	28.67	6.3	28.79	28.85	1.1	16,652	0.01%
2022/01/20	13.1	28.88	4	28.89	28.95	9.1	16,580	0.05%
2022/01/19	17.5	29.04	3	29.05	29.00	14.5	16,539	0.09%
2022/01/18	5.2	29.09	3	29.33	29.20	2.2	16,580	0.01%
2022/01/17	16.9	29.27	2.3	29.18	29.20	14.6	16,515	0.09%
2022/01/14	9.5	29.39	8.1	29.38	29.50	1.4	16,375	0.01%
2022/01/13	6	29.64	62.2	29.71	29.90	-56.2	16,353	-0.34%
2022/01/12	11.3	29.29	11.9	29.32	29.40	-0.6	16,038	0.00%
2022/01/11	111.7	28.96	15.6	29.08	29.30	96.1	15,830	0.61%	大買/
2022/01/10	6	28.91	7.6	28.93	28.95	-1.6	15,589	-0.01%
2022/01/07	8.5	28.92	18.7	28.90	28.95	-10.2	15,599	-0.07%
2022/01/06	2.5	28.42	17.3	28.50	28.55	-14.9	15,267	-0.10%
2022/01/05	0.1	28.15	11.5	28.16	28.20	-11.4	14,964	-0.08%
2022/01/04	11.4	28.01	5.8	28.05	28.10	5.6	15,078	0.04%
2022/01/03	6	28.09	3.6	28.10	28.00	2.4	15,109	0.02%
2021/12/30	2	28.05	21.8	28.08	28.05	-19.8	15,184	-0.13%
2021/12/29	2.3	28.00	113.2	28.00	28.05	-110.9	15,235	-0.73%	大賣/鉅額交易
2021/12/28	0.1	27.95	8	28.00	28.00	-7.9	15,216	-0.05%
2021/12/27	2	27.90	11.8	27.95	27.95	-9.8	15,232	-0.06%
2021/12/24	0.8	27.93	106.6	27.95	27.95	-105.8	15,526	-0.68%	大賣/鉅額交易
2021/12/23	6.2	27.90	11.2	27.90	27.90	-5	15,713	-0.03%
2021/12/22	7.2	27.82	2	27.93	27.90	5.2	15,935	0.03%
2021/12/21	0	0.00	87.4	27.93	27.95	-87.4	15,970	-0.55%
2021/12/20	74	27.75	69.1	27.95	27.80	4.9	16,105	0.03%
2021/12/17	6.1	27.92	84.1	27.97	28.00	-78.1	16,162	-0.48%
2021/12/16	0	27.75	30.6	27.75	27.85	-30.6	16,103	-0.19%
2021/12/15	33	27.65	1	27.70	27.70	32	16,649	0.19%
2021/12/14	9	27.68	2	27.73	27.75	7	17,018	0.04%
2021/12/13	12	27.92	7	27.98	27.85	5	17,039	0.03%
2021/12/10	6.1	27.95	45.6	27.90	27.95	-39.5	16,974	-0.23%
2021/12/09	4.3	27.91	36.3	27.99	28.00	-32	17,054	-0.19%
2021/12/08	2.5	27.97	3.2	28.00	28.00	-0.7	17,096	0.00%
2021/12/07	5.3	27.76	23	27.96	28.00	-17.7	17,150	-0.10%
2021/12/06	0.7	27.85	2.4	27.90	27.90	-1.8	17,161	-0.01%
2021/12/03	68.5	27.75	71	27.89	27.85	-2.5	17,375	-0.01%
2021/12/02	1.6	27.49	2.3	27.48	27.70	-0.7	17,391	0.00%
2021/12/01	3.5	27.20	1	27.35	27.55	2.5	17,536	0.01%
2021/11/30	176.5	27.39	5	27.45	26.95	171.5	17,713	0.97%	大買/鉅額交易
2021/11/29	14.6	27.22	22.1	27.25	27.20	-7.5	17,555	-0.04%
2021/11/26	76.6	27.62	4	27.63	27.60	72.6	18,159	0.40%
2021/11/25	2.9	27.82	1.2	27.85	27.90	1.8	19,582	0.01%
2021/11/24	11.6	27.99	105.4	27.96	28.00	-93.7	20,638	-0.45%	大賣/
2021/11/23	8.6	27.39	10.3	27.32	27.40	-1.6	21,097	-0.01%
2021/11/22	64	27.29	10	27.34	27.50	54	21,440	0.25%
2021/11/19	9.8	27.74	12.4	27.78	27.65	-2.6	21,606	-0.01%
2021/11/18	3.6	27.94	39.7	27.91	27.95	-36.2	22,181	-0.16%
2021/11/17	5	27.90	21.4	27.87	27.95	-16.4	22,368	-0.07%
2021/11/16	6.4	27.87	8	27.89	27.90	-1.6	22,525	-0.01%
2021/11/15	2	27.80	47.8	27.84	27.95	-45.8	22,819	-0.20%
2021/11/12	3.5	27.66	75.8	27.62	27.60	-72.4	22,868	-0.32%
2021/11/11	2	27.50	257.4	27.68	27.75	-255.4	23,019	-1.11%	大賣/鉅額交易
2021/11/10	0.4	27.29	121.7	27.38	27.35	-121.3	22,766	-0.53%	大賣/鉅額交易
2021/11/09	0.2	26.85	2.3	26.90	27.00	-2	22,490	-0.01%
2021/11/08	2.4	26.89	5.3	26.87	26.90	-2.9	22,524	-0.01%
2021/11/05	0.9	26.70	8.2	26.75	26.80	-7.3	22,508	-0.03%
2021/11/04	1.5	26.70	23.5	26.74	26.70	-22.1	22,650	-0.10%
2021/11/03	2	26.70	35.1	26.66	26.70	-33.1	22,821	-0.14%
2021/11/02	0	0.00	5	26.71	26.70	-5	22,957	-0.02%
2021/11/01	9	26.66	6.2	26.65	26.65	2.8	23,062	0.01%
2021/10/29	77.8	26.40	0.2	26.50	26.55	77.6	23,108	0.34%
2021/10/28	2.2	26.70	158.3	26.74	26.60	-156.1	22,959	-0.68%	大賣/鉅額交易
2021/10/27	4.2	26.70	16.6	26.73	26.75	-12.4	23,112	-0.05%
2021/10/26	62	26.63	49.7	26.61	26.65	12.3	23,197	0.05%
2021/10/25	4.8	26.34	0	0.00	26.35	4.8	23,185	0.02%
2021/10/22	0.9	26.41	47	26.48	26.45	-46.2	23,368	-0.20%
2021/10/21	2.6	26.43	34	26.46	26.50	-31.4	23,477	-0.13%
2021/10/20	175	26.25	15	26.30	26.30	160	23,426	0.68%	大買/鉅額交易
2021/10/19	116.6	26.21	112.3	26.23	26.25	4.4	23,572	0.02%	大買/大賣/
2021/10/18	1.8	26.24	20	26.20	26.20	-18.2	23,748	-0.08%
2021/10/15	0.3	26.20	4	26.18	26.20	-3.7	23,849	-0.02%
2021/10/14	0	0.00	0.9	26.10	26.10	-0.9	23,979	0.00%
2021/10/13	7	26.22	4.1	26.25	26.15	3	24,116	0.01%
2021/10/12	15.3	25.91	5	26.08	26.15	10.3	24,346	0.04%
2021/10/08	36.3	26.02	13.1	26.17	26.00	23.2	24,156	0.10%
2021/10/07	1	26.25	1.6	26.22	26.25	-0.6	24,320	0.00%
2021/10/06	9	26.00	7	26.02	26.05	2	24,491	0.01%
2021/10/05	16	25.93	7.1	25.94	25.90	8.9	24,529	0.04%
2021/10/04	4.3	26.03	1	26.05	26.00	3.3	24,580	0.01%
2021/10/01	16.6	26.04	35.5	26.06	26.10	-18.9	24,614	-0.08%
2021/09/30	16.3	26.24	36.8	26.19	26.30	-20.5	24,461	-0.08%
2021/09/29	6.1	26.24	29	26.25	26.35	-22.9	24,349	-0.09%
2021/09/28	15.8	26.34	1	26.40	26.40	14.8	24,262	0.06%
2021/09/27	0	0.00	3	26.40	26.40	-3	24,322	-0.01%
2021/09/24	2	26.33	15	26.40	26.30	-13	24,287	-0.05%
2021/09/23	2.6	26.15	3	26.17	26.25	-0.4	24,375	0.00%
2021/09/22	51.5	25.88	11.4	25.86	25.90	40.1	24,477	0.16%
2021/09/17	2	26.25	6	26.40	26.25	-4	24,030	-0.02%
2021/09/16	9	26.29	19	26.35	26.35	-10	23,797	-0.04%
2021/09/15	16.8	26.31	3	26.35	26.30	13.8	23,745	0.06%
2021/09/14	6.7	26.35	8.7	26.35	26.35	-2.1	23,843	-0.01%
2021/09/13	13.3	26.26	25	26.30	26.30	-11.7	23,811	-0.05%
2021/09/10	4	26.21	0.1	26.35	26.30	3.9	23,932	0.02%
2021/09/09	3	26.20	12	26.26	26.25	-9	24,207	-0.04%
2021/09/08	8.2	26.20	28	26.24	26.25	-19.9	24,179	-0.08%
2021/09/07	9.7	26.13	4	26.21	26.25	5.7	24,088	0.02%
2021/09/06	1.1	26.30	20	26.21	26.25	-18.9	23,993	-0.08%
2021/09/03	6	26.21	2	26.33	26.30	4	23,818	0.02%
2021/09/02	20.2	25.98	177.5	26.15	26.25	-157.3	23,598	-0.67%	大賣/鉅額交易
2021/09/01	87.5	26.09	103.3	26.08	26.05	-15.8	23,230	-0.07%	大賣/
2021/08/31	104.3	26.05	392.2	26.13	26.60	-287.9	22,507	-1.28%	大買/大賣/鉅額交易
2021/08/30	197.1	27.86	165.5	27.86	27.85	31.6	20,942	0.15%	大買/大賣/
2021/08/27	6.6	27.42	34.7	27.57	27.70	-28.1	19,846	-0.14%
2021/08/26	28	27.31	40.1	27.35	27.40	-12.1	19,041	-0.06%
2021/08/25	8.7	27.31	11.3	27.32	27.35	-2.6	18,798	-0.01%
2021/08/24	8	27.09	260	27.01	27.30	-252	18,566	-1.36%	大賣/鉅額交易
2021/08/23	12.2	26.89	9	26.93	26.90	3.2	17,996	0.02%
2021/08/20	1	26.90	9.1	26.87	26.85	-8.1	17,928	-0.05%
2021/08/19	2	26.83	6.3	26.83	26.95	-4.3	18,302	-0.02%
2021/08/18	0	0.00	24.3	26.94	27.00	-24.3	17,916	-0.14%
2021/08/17	6.1	26.72	39.3	26.87	26.95	-33.2	17,749	-0.19%
2021/08/16	8.1	26.75	12.2	26.78	26.70	-4.1	17,505	-0.02%
2021/08/13	4	26.90	2.3	26.95	26.95	1.7	17,345	0.01%
2021/08/12	5.1	26.96	3	27.00	27.00	2.1	17,308	0.01%
2021/08/11	63.6	26.95	13.2	26.96	27.00	50.4	17,244	0.29%
2021/08/10	8.2	26.87	8.6	26.91	27.00	-0.4	17,443	0.00%
2021/08/09	15.6	26.76	44.2	26.89	26.90	-28.5	18,082	-0.16%
2021/08/06	1.1	26.85	52.1	26.87	26.85	-51	18,103	-0.28%
2021/08/05	3.2	26.87	3	26.88	26.90	0.2	18,629	0.00%
2021/08/04	1.5	26.89	1	26.90	26.90	0.5	20,131	0.00%
2021/08/03	246.8	26.85	2	26.85	26.95	244.8	20,465	1.20%	大買/鉅額交易
2021/08/02	0	0.00	21.1	26.66	26.90	-21.1	20,712	-0.10%
2021/07/30	2.1	26.60	24	26.57	26.50	-21.9	20,574	-0.11%
2021/07/29	20	26.55	5	26.53	26.60	15	20,545	0.07%
2021/07/28	2.3	26.40	1.3	26.50	26.50	1.1	20,655	0.01%
2021/07/27	2	26.50	16	26.50	26.50	-14	21,197	-0.07%
2021/07/26	2.1	26.55	0.1	26.59	26.50	1.9	21,430	0.01%
2021/07/23	20.1	26.54	32.1	26.56	26.60	-12.1	21,524	-0.06%
2021/07/22	3	26.38	53	26.40	26.45	-50	21,421	-0.23%
2021/07/21	22.1	26.32	1	26.35	26.35	21.1	21,320	0.10%
2021/07/20	5.1	26.34	4	26.35	26.40	1.1	21,381	0.00%
2021/07/19	13.9	26.34	49	26.30	26.40	-35.2	21,433	-0.16%
2021/07/16	8.1	26.39	73.4	26.42	26.50	-65.4	21,724	-0.30%
2021/07/15	13	26.34	28	26.35	26.35	-15.1	21,674	-0.07%
2021/07/14	9.3	26.24	56.2	26.30	26.30	-46.9	21,797	-0.21%
2021/07/13	3.1	26.25	28.1	26.25	26.25	-25	21,942	-0.11%
2021/07/12	23.1	26.29	1.8	26.30	26.25	21.2	22,083	0.10%
2021/07/09	4.4	26.07	61.5	26.18	26.20	-57	22,478	-0.25%
2021/07/08	6.4	26.14	69	26.10	26.20	-62.7	22,743	-0.28%
2021/07/07	20.8	26.10	4.6	26.13	26.15	16.2	22,891	0.07%
2021/07/06	9.3	26.15	11	26.14	26.15	-1.8	23,074	-0.01%
2021/07/05	4.6	26.05	2	26.00	26.05	2.6	23,161	0.01%
2021/07/02	5.8	26.00	2	26.00	26.00	3.8	23,201	0.02%
2021/07/01	5.2	26.05	3.1	26.07	26.00	2	23,204	0.01%
2021/06/30	0.2	26.10	28	26.25	26.30	-27.9	23,240	-0.12%
2021/06/29	43.2	26.12	14.6	26.09	26.15	28.6	23,187	0.12%
2021/06/28	22	26.20	29	26.24	26.25	-7	23,308	-0.03%
2021/06/25	4	26.10	37	26.12	26.15	-33	23,499	-0.14%
2021/06/24	10	25.95	59	25.95	25.95	-49	23,579	-0.21%
2021/06/23	8	25.80	14	25.81	25.90	-6	23,683	-0.03%
2021/06/22	3.1	25.48	4.2	25.50	25.40	-1.1	23,735	0.00%
2021/06/21	41.8	25.41	38.1	25.45	25.45	3.7	23,739	0.02%
2021/06/18	33.8	25.52	5.1	25.50	25.50	28.7	23,754	0.12%
2021/06/17	2.5	25.54	12	25.57	25.65	-9.5	23,584	-0.04%
2021/06/16	1.3	25.66	1.3	25.66	25.60	0	23,962	0.00%
2021/06/15	3.1	25.72	0	0.00	25.75	3.1	23,927	0.01%
2021/06/11	3.1	25.82	5	25.83	25.80	-1.9	24,103	-0.01%
2021/06/09	3	25.72	7	25.84	25.70	-4	24,614	-0.02%
2021/06/08	22.2	25.75	3	25.75	25.95	19.2	24,734	0.08%
2021/06/07	8.1	25.84	1	25.70	25.90	7.1	25,064	0.03%
2021/06/04	61.3	25.85	2	25.88	25.95	59.3	25,575	0.23%
2021/06/03	3.1	25.94	18	25.98	25.95	-14.9	26,131	-0.06%
2021/06/02	10.1	25.93	21	25.95	26.00	-10.9	26,310	-0.04%
2021/06/01	3	25.60	2	25.65	25.90	1	26,357	0.00%
2021/05/31	33.1	25.51	12	25.45	25.55	21.1	26,612	0.08%
2021/05/28	18.3	25.37	3	25.40	25.40	15.3	26,718	0.06%
2021/05/27	5.2	25.34	101.2	25.30	25.30	-96	26,841	-0.36%	大賣/
2021/05/26	4.1	25.51	1	25.55	25.55	3.1	27,010	0.01%
2021/05/25	178	25.37	5	25.46	25.40	173	27,379	0.63%	大買/鉅額交易
2021/05/24	7	25.28	7	25.29	25.25	0	27,482	0.00%
2021/05/21	44.1	25.37	11	25.38	25.45	33.1	27,796	0.12%
2021/05/20	46.5	25.20	15	25.20	25.25	31.5	27,902	0.11%
2021/05/19	61	25.47	5.5	25.50	25.40	55.5	27,954	0.20%
2021/05/18	20	25.49	1.3	25.58	25.60	18.7	28,091	0.07%
2021/05/17	55.2	24.87	110.9	24.90	24.95	-55.7	28,481	-0.20%	大賣/
2021/05/14	38.1	25.50	45.4	25.55	25.55	-7.3	27,862	-0.03%
2021/05/13	40.2	25.31	86	25.13	25.35	-45.8	27,860	-0.16%
2021/05/12	114.4	25.31	226	25.72	25.40	-111.6	27,438	-0.41%	大買/大賣/鉅額交易
2021/05/11	98.5	26.42	18.2	26.39	26.25	80.3	26,033	0.31%
2021/05/10	16.2	26.71	53.3	26.78	26.80	-37.2	25,839	-0.14%
2021/05/07	35.6	26.58	2.1	26.65	26.65	33.6	26,540	0.13%
2021/05/06	12.3	26.51	4.8	26.51	26.60	7.5	26,979	0.03%
2021/05/05	31.2	26.23	3.2	26.14	26.30	28	27,096	0.10%
2021/05/04	48.2	26.13	40.1	26.28	26.25	8.2	27,266	0.03%
2021/05/03	54.1	26.70	29.2	26.68	26.60	24.9	26,904	0.09%
2021/04/29	39.1	26.80	7.9	26.86	26.95	31.2	27,035	0.12%
2021/04/28	6.4	26.89	13.5	26.91	26.95	-7.1	27,148	-0.03%
2021/04/27	15	26.89	18.1	26.90	27.00	-3.1	27,701	-0.01%
2021/04/26	5	26.92	43.2	26.96	27.00	-38.2	27,763	-0.14%
2021/04/23	24.2	26.69	48	26.73	26.80	-23.8	27,879	-0.09%
2021/04/22	14.1	26.90	50.2	26.92	26.85	-36.1	27,868	-0.13%
2021/04/21	23.2	27.04	2.2	27.07	27.00	21	27,647	0.08%
2021/04/20	40	27.15	8.3	27.09	27.20	31.7	27,540	0.12%
2021/04/19	10	27.15	95.1	27.12	27.25	-85.1	27,496	-0.31%
2021/04/16	16	26.85	20.5	26.87	26.95	-4.5	27,294	-0.02%
2021/04/15	44.3	26.78	27.6	26.77	26.90	16.6	27,286	0.06%
2021/04/14	14	26.31	48	26.30	26.35	-34	26,924	-0.13%
2021/04/13	14	26.21	104.8	26.25	26.25	-90.8	26,728	-0.34%	大賣/
2021/04/12	221.5	26.10	13.1	26.11	26.20	208.4	26,557	0.78%	大買/鉅額交易
2021/04/09	43	26.17	16	26.17	26.15	27	26,466	0.10%
2021/04/08	28.2	26.10	30	26.14	26.20	-1.8	26,487	-0.01%
2021/04/07	5.8	26.13	58	26.15	26.15	-52.2	26,720	-0.20%
2021/04/06	10.2	26.13	13.1	26.14	26.10	-2.9	26,731	-0.01%
2021/04/01	4	26.05	3	26.15	26.10	1	26,703	0.00%
2021/03/31	127	26.14	5	26.10	26.10	122	26,666	0.46%	大買/鉅額交易
2021/03/30	166	26.10	7.1	26.10	26.20	158.9	26,416	0.60%	大買/鉅額交易
2021/03/29	23	26.17	25.2	26.22	26.20	-2.2	26,210	-0.01%
2021/03/26	18.3	26.06	48.1	26.11	26.20	-29.8	26,057	-0.11%
2021/03/25	26	25.97	7	26.05	26.05	19	25,970	0.07%
2021/03/24	4	25.96	27	25.98	26.00	-23	25,933	-0.09%
2021/03/23	14.5	25.98	22.2	25.94	25.90	-7.7	26,008	-0.03%
2021/03/22	14.3	25.93	20.1	25.93	25.95	-5.8	25,951	-0.02%
2021/03/19	51.6	25.95	29	25.95	26.05	22.6	26,046	0.09%
2021/03/18	6.5	26.14	32.7	26.14	26.10	-26.2	25,737	-0.10%
2021/03/17	7.9	26.11	10	26.14	26.00	-2.1	25,731	-0.01%
2021/03/16	16	26.16	34	26.20	26.20	-18	25,656	-0.07%
2021/03/15	2	26.08	15	26.02	26.10	-13	25,622	-0.05%
2021/03/12	17	25.88	41	25.85	25.95	-24	25,843	-0.09%
2021/03/11	72.6	26.05	56.5	26.06	25.90	16.1	25,925	0.06%
2021/03/10	27.3	25.93	36.4	25.96	26.00	-9.2	25,775	-0.04%
2021/03/09	6	25.65	41	25.48	25.70	-35	25,339	-0.14%
2021/03/08	12.2	25.23	0	0.00	25.15	12.2	25,064	0.05%
2021/03/05	5.2	25.01	12	25.08	25.05	-6.8	25,058	-0.03%
2021/03/04	26.2	25.06	27	25.17	25.10	-0.8	25,593	0.00%
2021/03/03	15.3	25.28	40.2	25.27	25.25	-24.9	25,461	-0.10%
2021/03/02	26.3	25.26	40	25.41	25.15	-13.7	25,283	-0.05%
2021/02/26	56.6	25.33	35.6	25.25	25.25	21	25,295	0.08%
2021/02/25	13.3	25.52	48.4	25.56	25.75	-35.1	24,685	-0.14%
2021/02/24	65.4	25.42	17	25.40	25.35	48.4	24,484	0.20%
2021/02/23	105.7	24.96	36.3	25.07	25.25	69.4	24,729	0.28%	大買/
2021/02/22	24.2	24.87	20.1	24.92	24.85	4.2	24,809	0.02%
2021/02/19	8.4	24.80	4	24.90	24.90	4.4	25,091	0.02%
2021/02/18	24.1	24.95	1	24.95	24.90	23.1	25,108	0.09%
2021/02/17	57.2	24.72	60.1	24.70	24.70	-2.9	25,169	-0.01%
2021/02/05	20.3	24.10	0	0.00	24.10	20.3	24,668	0.08%
2021/02/04	15.1	23.97	2	23.98	24.00	13.1	24,738	0.05%
2021/02/03	24.7	24.02	0	0.00	23.95	24.7	25,528	0.10%
2021/02/02	15.9	24.06	3.2	24.06	24.10	12.7	25,657	0.05%
2021/02/01	32.3	23.82	11	23.89	23.90	21.3	25,792	0.08%
2021/01/29	103.6	23.83	12.5	23.88	23.60	91.1	25,749	0.35%	大買/
2021/01/28	71.3	24.01	17	24.06	24.00	54.3	24,919	0.22%
2021/01/27	19.1	24.25	11.9	24.42	24.20	7.2	24,495	0.03%
2021/01/26	37.3	24.14	12.2	24.11	24.10	25.2	24,330	0.10%
2021/01/25	27.9	24.21	25	24.17	24.25	2.9	24,011	0.01%
2021/01/22	60.3	24.32	27	24.31	24.30	33.3	24,061	0.14%
2021/01/21	14.2	24.56	20.5	24.59	24.50	-6.3	23,998	-0.03%
2021/01/20	69.8	24.67	20	24.66	24.55	49.8	23,734	0.21%
2021/01/19	9.1	24.89	21	24.89	24.90	-11.9	23,204	-0.05%
2021/01/18	49.5	24.90	15.9	24.91	24.90	33.5	23,246	0.14%
2021/01/15	21.7	25.07	17	25.06	25.00	4.7	23,093	0.02%
2021/01/14	20.1	25.24	0	0.00	25.20	20.1	23,056	0.09%
2021/01/13	8.1	25.34	19	25.34	25.30	-10.9	23,141	-0.05%
2021/01/12	27.4	25.29	1	25.30	25.30	26.4	23,295	0.11%
2021/01/11	4.2	25.39	28	25.45	25.50	-23.8	23,462	-0.10%
2021/01/08	15.4	25.17	24.1	25.36	25.50	-8.7	23,573	-0.04%
2021/01/07	10.8	25.21	6.3	25.23	25.20	4.5	23,465	0.02%
2021/01/06	15.1	25.18	36	25.23	25.20	-20.9	23,392	-0.09%
2021/01/05	7.1	25.24	26.5	25.25	25.30	-19.4	23,250	-0.08%
2021/01/04	17	25.37	20.4	25.39	25.35	-3.4	23,389	-0.01%
2020/12/31	21	25.52	34	25.51	25.55	-13	23,478	-0.06%
2020/12/30	20	25.46	74	25.33	25.70	-54	23,358	-0.23%
2020/12/29	12	24.96	25	24.95	25.00	-13	23,076	-0.06%
2020/12/28	79	24.95	24.2	24.93	24.95	54.9	23,218	0.24%
2020/12/25	17.5	25.00	11	25.00	25.00	6.5	23,198	0.03%
2020/12/24	19	25.00	0	0.00	24.95	19	23,221	0.08%
2020/12/23	14	24.99	0	0.00	24.95	14	23,360	0.06%
2020/12/22	6	25.15	4	25.00	25.00	2	23,614	0.01%
2020/12/21	1	25.25	30.1	25.13	25.30	-29.1	24,413	-0.12%
2020/12/18	5.1	25.26	8	25.31	25.15	-2.9	24,630	-0.01%
2020/12/17	0	25.20	6	25.35	25.30	-6	25,044	-0.02%
2020/12/16	20.1	25.14	5	25.09	25.25	15.1	25,276	0.06%
2020/12/15	65.1	24.89	7	24.94	24.85	58.1	25,416	0.23%
2020/12/14	37.4	25.02	1	25.00	25.00	36.4	25,176	0.14%
2020/12/11	10	25.14	1	25.05	25.10	9	25,001	0.04%
2020/12/10	32	25.07	17	25.06	25.00	15	24,867	0.06%
2020/12/09	28.9	25.04	109.9	25.07	25.10	-81	24,773	-0.33%	大賣/
2020/12/08	30	24.99	54.1	24.96	25.05	-24.1	24,550	-0.10%
2020/12/07	29.2	25.20	0	0.00	25.15	29.2	24,111	0.12%
2020/12/04	15	25.31	15.6	25.30	25.40	-0.6	24,198	0.00%
2020/12/03	14.2	25.23	16	25.23	25.25	-1.9	24,136	-0.01%
2020/12/02	42.1	25.14	15.2	25.19	25.30	26.9	24,269	0.11%
2020/12/01	103	25.17	18.1	25.25	25.30	84.9	24,275	0.35%	大買/
2020/11/30	13.7	25.38	31.1	25.34	25.15	-17.4	24,224	-0.07%
2020/11/27	11	25.42	5	25.42	25.45	6	24,017	0.02%
2020/11/26	11	25.50	2	25.48	25.55	9	24,056	0.04%
2020/11/25	63	25.46	0.3	25.70	25.40	62.7	24,236	0.26%
2020/11/24	8	25.68	38	25.70	25.75	-30	24,014	-0.12%
2020/11/23	7.6	25.56	1.2	25.56	25.60	6.4	23,973	0.03%
2020/11/20	64.1	25.36	3	25.57	25.35	61.1	23,919	0.26%
2020/11/19	65	25.51	3	25.57	25.65	62	23,463	0.26%
2020/11/18	28.2	25.81	7.1	25.85	25.85	21.1	23,071	0.09%
2020/11/17	3	25.95	0.1	26.00	26.10	2.9	22,736	0.01%
2020/11/16	5.1	26.05	41.5	26.03	26.15	-36.4	23,108	-0.16%
2020/11/13	2.1	25.98	14	25.95	26.10	-11.9	23,188	-0.05%
2020/11/12	9	26.08	25	26.23	26.15	-16	23,264	-0.07%
2020/11/11	10	26.22	112.5	26.40	26.50	-102.5	23,204	-0.44%	大賣/鉅額交易
2020/11/10	7.2	25.73	12.5	25.71	25.80	-5.3	22,260	-0.02%
2020/11/09	46.1	25.28	39.1	25.28	25.45	7.1	21,970	0.03%
2020/11/06	31	25.25	112.1	25.24	25.30	-81.1	21,709	-0.37%	大賣/
2020/11/05	5.7	25.01	12.8	24.99	25.05	-7.1	21,637	-0.03%
2020/11/04	13	24.93	1	24.95	24.85	12	21,638	0.06%
2020/11/03	5	24.77	12	24.71	24.90	-7	21,556	-0.03%
2020/11/02	21.1	24.32	30.4	24.37	24.60	-9.3	21,661	-0.04%
2020/10/30	21.4	24.28	1.9	24.29	24.30	19.5	21,827	0.09%
2020/10/29	46.1	24.39	16.2	24.47	24.35	29.9	21,638	0.14%
2020/10/28	23.1	24.67	22	24.63	24.70	1.1	21,705	0.01%
2020/10/27	15.9	24.76	10	24.75	24.75	5.9	21,812	0.03%
2020/10/26	8	24.91	6.1	24.91	24.95	1.9	22,009	0.01%
2020/10/23	31.3	24.84	78	24.76	24.75	-46.7	22,506	-0.21%
2020/10/22	21.8	24.63	33	24.60	24.80	-11.2	25,008	-0.04%
2020/10/21	32	24.55	3.2	24.55	24.50	28.8	26,046	0.11%
2020/10/20	23.3	24.60	46	24.62	24.70	-22.7	26,460	-0.09%
2020/10/19	18.8	24.81	61	24.92	24.75	-42.2	26,540	-0.16%
2020/10/16	67	24.90	0	0.00	24.90	67	26,756	0.25%
2020/10/15	113.1	24.99	1	25.05	25.05	112.1	26,830	0.42%	大買/鉅額交易
2020/10/14	32	25.10	0	0.00	25.15	32	26,846	0.12%
2020/10/13	22	25.14	1	25.30	25.15	21	27,029	0.08%
2020/10/12	4	25.13	12	25.27	25.35	-8	27,217	-0.03%
2020/10/08	76	25.35	8	25.34	25.35	68	27,219	0.25%
2020/10/07	7	25.66	1	25.65	25.60	6	27,207	0.02%
2020/10/06	23.5	25.67	2.1	25.87	25.75	21.4	27,617	0.08%
2020/10/05	9	25.47	3	25.60	25.45	6	27,813	0.02%
2020/09/30	7	25.75	0	0.00	25.60	7	27,790	0.03%
2020/09/29	14	25.83	7.4	25.97	25.80	6.6	27,958	0.02%
2020/09/28	10	25.69	24.2	25.76	25.90	-14.2	28,192	-0.05%
2020/09/25	20.7	25.32	126	25.38	25.30	-105.3	28,384	-0.37%	大賣/鉅額交易
2020/09/24	102.3	25.00	81	24.96	24.90	21.3	28,287	0.08%	大買/
2020/09/23	17	25.54	9	25.60	25.55	8	27,546	0.03%
2020/09/22	62.5	25.69	31.2	25.67	25.60	31.2	27,331	0.11%
2020/09/21	65.3	26.16	106.1	26.11	26.05	-40.8	27,043	-0.15%	大賣/
2020/09/18	26	26.44	5.3	26.50	26.40	20.7	26,918	0.08%
2020/09/17	17.1	26.51	5	26.60	26.60	12.1	26,755	0.05%
2020/09/16	16	26.61	10.1	26.60	26.70	5.9	26,831	0.02%
2020/09/15	5.5	26.57	19	26.55	26.60	-13.5	26,935	-0.05%
2020/09/14	13.1	26.56	1	26.60	26.60	12.1	27,256	0.04%
2020/09/11	3.3	26.62	10.1	26.62	26.70	-6.7	27,304	-0.02%
2020/09/10	6.1	26.59	8.9	26.66	26.70	-2.8	27,557	-0.01%
2020/09/09	44	26.35	13	26.49	26.60	31	27,873	0.11%
2020/09/08	5	26.57	4.6	26.55	26.60	0.4	27,947	0.00%
2020/09/07	21	26.56	9	26.68	26.70	12	28,718	0.04%
2020/09/04	26	26.68	4	26.70	26.65	22	29,062	0.08%
2020/09/03	28.8	26.82	17.2	26.82	26.85	11.7	29,103	0.04%
2020/09/02	56.4	26.90	14	26.93	26.90	42.4	29,261	0.15%
2020/09/01	23.5	27.04	7.2	27.02	27.20	16.3	29,059	0.06%
2020/08/31	32	27.16	4.2	27.23	27.20	27.8	29,157	0.10%
2020/08/28	9.9	27.17	50	27.23	27.20	-40.1	29,474	-0.14%
2020/08/27	16	27.17	10.6	27.21	27.20	5.4	29,939	0.02%
2020/08/26	8	27.34	3.7	27.30	27.35	4.3	30,396	0.01%
2020/08/25	3	27.10	1	27.25	27.25	2	30,506	0.01%
2020/08/24	2.5	27.15	2	27.15	27.05	0.5	31,756	0.00%
2020/08/21	9	27.25	4	27.38	27.40	5	32,195	0.02%
2020/08/20	54	27.04	21	27.10	27.05	33	32,276	0.10%
2020/08/19	11	27.90	11	27.76	27.55	0	32,031	0.00%
2020/08/18	3	27.13	25	27.17	27.50	-22	31,835	-0.07%
2020/08/17	11	27.02	17	27.10	27.10	-6	32,140	-0.02%
2020/08/14	10	26.86	6	26.87	26.95	4	32,209	0.01%
2020/08/13	7	26.97	3	26.97	27.00	4	32,374	0.01%
2020/08/12	16	26.82	2	26.90	26.85	14	32,598	0.04%
2020/08/11	36	26.91	0	0.00	26.85	36	32,816	0.11%
2020/08/10	24	26.87	6	26.90	26.85	18	32,858	0.05%
2020/08/07	13	26.94	2	26.95	26.90	11	32,913	0.03%
2020/08/06	36	26.97	3	27.00	27.00	33	33,007	0.10%
2020/08/05	39.2	26.93	2	26.95	26.90	37.2	33,092	0.11%
2020/08/04	5	26.98	43	27.02	27.10	-38	33,189	-0.11%
2020/08/03	42	26.89	3	26.82	26.80	39	33,177	0.12%
2020/07/31	19	27.17	32	27.20	27.10	-13	32,897	-0.04%
2020/07/30	12	27.08	26	27.12	27.25	-14	32,868	-0.04%
2020/07/29	51	27.42	44	27.32	27.20	7	32,705	0.02%
2020/07/28	310	26.61	141.9	26.78	26.95	168.1	32,413	0.52%	大買/大賣/鉅額交易
2020/07/27	84.4	28.94	41	28.95	28.95	43.4	30,383	0.14%
2020/07/24	52	28.96	10	28.92	28.95	42	29,551	0.14%
2020/07/23	88.5	29.10	2.2	29.13	29.10	86.3	29,042	0.30%
2020/07/22	72	29.11	0.1	29.20	29.20	71.9	28,988	0.25%
2020/07/21	86.3	29.24	1	29.25	29.25	85.3	28,612	0.30%
2020/07/20	60.4	29.20	23	29.21	29.25	37.4	28,624	0.13%
2020/07/17	5	29.15	12	29.18	29.15	-7	28,770	-0.02%
2020/07/16	47	28.95	4	28.98	28.95	43	29,162	0.15%
2020/07/15	48	28.86	9	28.92	28.85	39	29,174	0.13%
2020/07/14	47.3	28.84	24	28.88	28.80	23.3	29,484	0.08%
2020/07/13	9.7	28.72	46.9	28.71	28.80	-37.3	29,705	-0.13%
2020/07/10	12	28.16	1	28.10	28.30	11	29,897	0.04%
2020/07/09	9	28.36	0	0.00	28.30	9	30,300	0.03%
2020/07/08	7	28.37	12	28.37	28.45	-5	30,544	-0.02%
2020/07/07	340.2	28.25	3	28.50	28.30	337.2	30,728	1.10%	大買/鉅額交易
2020/07/06	13.1	28.28	16.5	28.29	28.40	-3.4	31,080	-0.01%
2020/07/03	230	28.05	4	28.10	28.10	226	31,273	0.72%	大買/鉅額交易
2020/07/02	177	28.05	4	28.05	28.05	173	31,621	0.55%	大買/鉅額交易
2020/07/01	1	27.80	7	27.94	28.00	-6	32,269	-0.02%
2020/06/30	134	27.80	12	27.80	27.80	122	32,596	0.37%	大買/鉅額交易
2020/06/29	182	27.73	11	27.78	27.80	171	32,870	0.52%	大買/鉅額交易
2020/06/24	62	27.95	0	0.00	27.95	62	33,276	0.19%
2020/06/23	33	27.91	18	27.90	27.95	15	34,143	0.04%
2020/06/22	40	27.78	1	27.75	27.80	39	34,936	0.11%
2020/06/19	36	27.86	0	0.00	27.80	36	36,670	0.10%
2020/06/18	5	28.00	3.2	27.91	28.00	1.8	37,548	0.00%
2020/06/17	11	27.93	17	28.00	28.05	-6	38,448	-0.02%
2020/06/16	1	28.10	100	28.09	28.05	-99	41,134	-0.24%
2020/06/15	34	27.62	32	27.70	27.50	2	44,287	0.00%
2020/06/12	31	27.61	31.8	27.49	27.65	-0.8	46,443	0.00%
2020/06/11	18	28.17	14	28.25	28.00	4	48,087	0.01%
2020/06/10	2	28.20	9	28.23	28.35	-7	48,827	-0.01%
2020/06/09	25	28.03	4	28.16	28.20	21	50,493	0.04%
2020/06/08	29	28.06	4	28.10	28.10	25	52,153	0.05%
2020/06/05	43.1	28.00	33	28.03	28.00	10.1	52,394	0.02%
2020/06/04	50.5	28.13	15	28.00	28.10	35.5	52,914	0.07%
2020/06/03	22	28.13	49	28.08	28.20	-27	53,442	-0.05%
2020/06/02	9.1	27.48	30	27.34	27.55	-20.9	53,144	-0.04%
2020/06/01	3	27.00	22	27.05	27.05	-19	52,883	-0.04%
2020/05/29	18	26.68	0	0.00	26.65	18	52,809	0.03%
2020/05/28	17.7	26.81	2	26.75	26.80	15.7	51,720	0.03%
2020/05/27	14	26.91	0	0.00	26.95	14	51,943	0.03%
2020/05/26	10	26.96	8	26.95	26.90	2	52,311	0.00%
2020/05/25	18	26.64	6	26.83	26.85	12	52,400	0.02%
2020/05/22	80.1	26.84	11	26.81	26.75	69.1	52,542	0.13%
2020/05/21	12	26.99	5	27.06	27.00	7	52,286	0.01%
2020/05/20	18	26.96	1	27.00	27.00	17	52,172	0.03%
2020/05/19	8	27.06	1	26.90	26.90	7	52,337	0.01%
2020/05/18	24	26.83	4	26.88	26.80	20	52,591	0.04%
2020/05/15	19	26.93	15	26.88	26.95	4	52,388	0.01%
2020/05/14	473	26.95	7.7	26.95	26.90	465.3	52,322	0.89%	大買/鉅額交易
2020/05/13	7	27.12	34	26.97	27.15	-27	52,245	-0.05%
2020/05/12	36	26.91	6	26.94	26.85	30	52,304	0.06%
2020/05/11	38	27.05	74	27.10	27.05	-36	52,086	-0.07%
2020/05/08	26	26.86	13	26.96	26.85	13	51,777	0.03%
2020/05/07	30	26.89	4	26.85	26.80	26	51,779	0.05%
2020/05/06	8	26.78	19	26.70	26.85	-11	51,838	-0.02%
2020/05/05	21.2	26.83	19	27.05	26.85	2.2	51,890	0.00%
2020/05/04	19	26.82	2	26.90	26.80	17	52,065	0.03%
2020/04/30	12	27.18	33.1	27.28	27.30	-21.1	51,954	-0.04%
2020/04/29	15.5	26.80	20.6	26.74	26.75	-5.1	51,951	-0.01%
2020/04/28	17	26.32	60.8	26.35	26.40	-43.8	52,197	-0.08%
2020/04/27	2	25.98	56	26.06	26.20	-54	53,523	-0.10%
2020/04/24	3	25.63	8	25.68	25.70	-5	53,499	-0.01%
2020/04/23	16	25.46	1	25.60	25.50	15	53,577	0.03%
2020/04/22	4	25.35	48.4	25.25	25.35	-44.4	53,322	-0.08%
2020/04/21	51	25.65	22	25.57	25.60	29	53,060	0.05%
2020/04/20	88	26.16	21	26.15	26.20	67	52,741	0.13%
2020/04/17	77.2	26.58	128	26.65	26.30	-50.8	52,728	-0.10%	大賣/
2020/04/16	138	26.30	25	26.31	26.40	113	52,423	0.22%	大買/鉅額交易
2020/04/15	45	26.53	43	26.57	26.65	2	52,003	0.00%
2020/04/14	120	26.01	49	25.98	26.05	71	51,453	0.14%	大買/
2020/04/13	60	25.68	25	25.55	25.50	35	50,789	0.07%
2020/04/10	37	25.81	145	25.86	25.85	-108	50,395	-0.21%	大賣/鉅額交易
2020/04/09	137.4	25.40	6.2	25.50	25.50	131.2	50,027	0.26%	大買/鉅額交易
2020/04/08	37	24.71	85	24.95	25.00	-48	49,387	-0.10%
2020/04/07	23	24.50	26.7	24.54	24.60	-3.7	48,829	-0.01%
2020/04/06	50	24.04	21	24.03	24.25	29	48,303	0.06%
2020/04/01	23	24.26	1.6	24.32	24.25	21.4	47,488	0.05%
2020/03/31	7	24.29	104	24.32	24.25	-97	47,045	-0.21%	大賣/
2020/03/30	211	23.67	46	23.83	24.10	165	46,440	0.36%	大買/鉅額交易
2020/03/27	42	24.38	114	24.33	24.20	-72	45,793	-0.16%	大賣/
2020/03/26	102	23.87	104	23.88	24.10	-2	44,854	0.00%	大買/大賣/
2020/03/25	158	24.26	161.4	24.18	24.20	-3.4	44,137	-0.01%	大買/大賣/
2020/03/24	96	22.82	131.5	22.54	22.55	-35.5	42,342	-0.08%	大賣/
2020/03/23	82	20.91	130	21.44	21.20	-48	41,251	-0.12%	大賣/
2020/03/20	260	20.98	185	21.41	22.00	75	40,385	0.19%	大買/大賣/
2020/03/19	215	20.10	57.5	20.24	20.00	157.5	37,521	0.42%	大買/鉅額交易
2020/03/18	192.3	22.70	21	22.72	22.20	171.3	34,172	0.50%	大買/鉅額交易
2020/03/17	108	23.84	63	23.75	23.55	45	31,722	0.14%	大買/
2020/03/16	142	25.72	25.7	25.62	25.20	116.3	29,142	0.40%	大買/鉅額交易
2020/03/13	147	25.48	53.1	25.57	26.50	93.9	27,814	0.34%	大買/
2020/03/12	165.1	27.32	255.9	27.02	27.05	-90.8	25,814	-0.35%	大買/大賣/
2020/03/11	38.5	27.93	150	28.00	27.80	-111.5	23,779	-0.47%	大賣/鉅額交易
2020/03/10	51.6	27.80	10.3	27.75	28.00	41.3	23,290	0.18%
2020/03/09	109.9	28.29	6	28.20	28.15	103.9	22,550	0.46%	大買/鉅額交易
2020/03/06	15	29.06	3	29.18	29.10	12	21,517	0.06%
2020/03/05	4	29.28	1	29.40	29.50	3	21,338	0.01%
2020/03/04	5	28.67	2	28.75	29.00	3	21,176	0.01%
2020/03/03	13	28.93	1	29.10	28.80	12	20,984	0.06%
2020/03/02	40	28.69	17	28.65	28.65	23	20,932	0.11%
2020/02/27	26	29.08	36	29.10	29.05	-10	20,703	-0.05%
2020/02/26	12.3	29.32	3	29.33	29.30	9.3	20,238	0.05%
2020/02/25	13.7	29.46	6	29.38	29.55	7.7	19,898	0.04%
2020/02/24	49.3	29.57	1	29.65	29.50	48.3	19,823	0.24%
2020/02/21	30	29.91	3	30.03	29.85	27	19,619	0.14%
2020/02/20	41.6	30.09	21.2	30.09	30.00	20.4	19,522	0.10%
2020/02/19	10	29.80	15	29.76	29.85	-5	19,144	-0.03%
2020/02/18	10	29.00	5.5	29.06	29.10	4.5	18,671	0.02%
2020/02/17	56	28.85	100	28.92	29.00	-44	18,647	-0.24%
2020/02/14	63	28.90	0	0.00	28.90	63	18,642	0.34%
2020/02/13	27	29.00	30	29.00	29.00	-3	18,620	-0.02%
2020/02/12	24	28.79	22	28.83	28.75	2	18,683	0.01%
2020/02/11	21	28.76	21	28.85	28.75	0	18,687	0.00%
2020/02/10	15	28.63	9.4	28.61	28.70	5.6	18,861	0.03%
2020/02/07	41	28.73	12.1	28.77	28.70	28.9	18,737	0.15%
2020/02/06	5	29.05	7	29.09	29.10	-2	18,665	-0.01%
2020/02/05	18	28.73	71	28.74	28.85	-53	18,499	-0.29%
2020/02/04	2	28.50	7	28.60	28.65	-5	18,357	-0.03%
2020/02/03	25	27.62	172	27.71	28.05	-147	18,545	-0.79%	大賣/鉅額交易
2020/01/31	52	28.28	167	28.48	28.10	-115	18,420	-0.62%	大賣/鉅額交易
2020/01/30	82	28.39	228	28.20	28.10	-146	17,785	-0.82%	大賣/鉅額交易
2020/01/20	11	29.24	17.1	29.23	29.30	-6.1	16,237	-0.04%
2020/01/17	16	28.80	14	28.85	29.00	2	15,991	0.01%
2020/01/16	0	0.00	2	28.70	28.85	-2	15,868	-0.01%
2020/01/15	15.9	28.58	0.4	28.70	28.60	15.5	15,794	0.10%
2020/01/14	16.4	28.73	10.4	28.75	28.65	5.9	15,721	0.04%
2020/01/13	4	28.41	33	28.37	28.55	-29	15,440	-0.19%
2020/01/10	1	28.10	15.7	28.08	28.10	-14.7	15,239	-0.10%
2020/01/09	2	27.88	12	27.93	27.90	-10	15,069	-0.07%
2020/01/08	3.1	27.70	14	27.75	27.70	-10.9	15,230	-0.07%
2020/01/07	7	27.70	2	27.75	27.80	5	15,216	0.03%
2020/01/06	21	27.83	3	27.80	27.80	18	15,294	0.12%
2020/01/03	5.9	27.92	3	27.95	28.00	2.9	15,410	0.02%
2020/01/02	7.2	27.86	2	27.90	27.95	5.2	15,482	0.03%
2019/12/31	9	27.92	4	27.90	27.90	5	15,445	0.03%
2019/12/30	16	27.93	81	27.99	28.00	-65	15,516	-0.42%
2019/12/27	2	27.90	66	27.93	27.95	-64	15,529	-0.41%
2019/12/26	1	27.85	0	0.00	27.85	1	15,592	0.01%
2019/12/25	0	0.00	8.1	27.90	27.90	-8.1	15,758	-0.05%
2019/12/24	2	27.93	0	0.00	27.90	2	15,911	0.01%
2019/12/23	3.1	27.77	48.5	27.81	27.90	-45.4	15,950	-0.28%
2019/12/20	2	27.75	33	27.80	27.75	-31	15,979	-0.19%
2019/12/19	5	27.68	1	27.75	27.75	4	15,914	0.03%
2019/12/18	1	27.75	30	27.75	27.85	-29	15,907	-0.18%
2019/12/17	11	27.61	2	27.70	27.75	9	16,078	0.06%
2019/12/16	4	27.63	0	0.00	27.60	4	16,049	0.02%
2019/12/13	3	27.48	23.8	27.51	27.55	-20.8	16,073	-0.13%
2019/12/12	3	27.40	12	27.40	27.40	-9	16,057	-0.06%
2019/12/11	4	27.23	0	0.00	27.30	4	16,098	0.02%
2019/12/09	1	27.15	18	27.20	27.25	-17	16,537	-0.10%
2019/12/06	11.2	27.16	0	0.00	27.15	11.2	17,030	0.07%
2019/12/05	2	27.20	1	27.45	27.15	1	17,289	0.01%
2019/12/04	7	27.10	3	27.17	27.25	4	17,203	0.02%
2019/12/03	0	0.00	6	27.38	27.35	-6	17,190	-0.03%
2019/12/02	6	27.08	2	27.15	27.25	4	17,201	0.02%
2019/11/29	10	27.04	0	0.00	27.05	10	17,281	0.06%
2019/11/28	12	27.20	0.2	27.30	27.15	11.8	17,242	0.07%
2019/11/27	28	27.19	0.1	27.35	27.30	27.9	17,356	0.16%
2019/11/26	2	27.33	5.3	27.31	27.20	-3.3	17,278	-0.02%
2019/11/25	43	27.21	14	27.16	27.15	29	16,797	0.17%
2019/11/22	5	27.23	2	27.28	27.30	3	16,888	0.02%
2019/11/21	7	27.24	7	27.30	27.35	0	16,943	0.00%
2019/11/20	18	27.49	0	0.00	27.55	18	16,831	0.11%
2019/11/19	6.1	27.47	7	27.54	27.65	-0.9	16,890	-0.01%
2019/11/18	8	27.40	14.2	27.48	27.50	-6.2	16,975	-0.04%
2019/11/15	4	27.31	0	0.00	27.25	4	17,072	0.02%
2019/11/14	3.5	27.12	0	0.00	27.05	3.5	17,235	0.02%
2019/11/13	5	27.22	0	0.00	27.15	5	17,353	0.03%
2019/11/12	4	27.33	7	27.29	27.25	-3	17,339	-0.02%
2019/11/11	7	27.38	6	27.29	27.30	1	17,327	0.01%
2019/11/08	7.3	27.77	0.6	27.70	27.60	6.8	17,195	0.04%
2019/11/07	5	27.62	10	27.60	27.60	-5	17,273	-0.03%
2019/11/06	4.1	27.84	37.1	27.89	27.95	-33	17,197	-0.19%
2019/11/05	1	27.75	30.6	27.87	27.90	-29.6	17,289	-0.17%
2019/11/04	3	27.65	88.7	27.72	27.75	-85.7	17,563	-0.49%
2019/11/01	7	27.27	8.2	27.25	27.50	-1.2	17,925	-0.01%
2019/10/31	11	27.68	176	27.61	27.55	-165	18,214	-0.91%	大賣/鉅額交易
2019/10/30	36	27.43	19.4	27.39	27.40	16.6	18,214	0.09%
2019/10/29	6	26.83	3	26.88	26.90	3	18,010	0.02%
2019/10/28	1	26.80	5	26.76	26.80	-4	18,203	-0.02%
2019/10/25	6	26.65	6	26.69	26.70	0	18,649	0.00%
2019/10/24	0	0.00	14.4	26.59	26.70	-14.4	19,125	-0.08%
2019/10/23	2	26.48	2	26.38	26.35	0	20,671	0.00%
2019/10/22	0	0.00	43.8	26.46	26.55	-43.8	21,359	-0.21%
2019/10/21	4	26.25	15	26.31	26.30	-11	21,715	-0.05%
2019/10/18	2	26.30	6.5	26.39	26.40	-4.5	22,047	-0.02%
2019/10/17	1	26.40	0	0.00	26.35	1	22,112	0.00%
2019/10/16	13	26.45	13	26.44	26.40	0	22,101	0.00%
2019/10/15	12	26.25	12.8	26.32	26.40	-0.8	22,027	0.00%
2019/10/14	3.2	26.32	16.9	26.27	26.30	-13.6	22,065	-0.06%
2019/10/09	6	26.23	0.4	26.35	26.25	5.6	22,129	0.03%
2019/10/08	3	26.45	5	26.56	26.30	-2	22,168	-0.01%
2019/10/07	1	26.25	16	26.21	26.25	-15	22,494	-0.07%
2019/10/04	7	26.20	2	26.20	26.15	5	22,638	0.02%
2019/10/03	3	26.20	12	26.23	26.20	-9	22,613	-0.04%
2019/10/02	0	0.00	10	26.45	26.40	-10	22,580	-0.04%
2019/10/01	1	26.45	58	26.46	26.50	-57	22,573	-0.25%
2019/09/27	6	26.28	7	26.31	26.25	-1	22,506	0.00%
2019/09/26	4	26.48	0	0.00	26.40	4	22,495	0.02%
2019/09/25	4	26.54	12	26.61	26.55	-8	22,583	-0.04%
2019/09/24	2.6	26.75	14	26.73	26.75	-11.4	22,930	-0.05%
2019/09/23	3	26.63	11	26.70	26.60	-8	23,043	-0.03%
2019/09/20	0	0.00	17.2	26.56	26.80	-17.2	23,223	-0.07%
2019/09/19	2	26.45	0	0.00	26.60	2	22,928	0.01%
2019/09/18	0	0.00	74.7	26.52	26.60	-74.7	22,929	-0.33%
2019/09/16	13	26.33	1	26.45	26.35	12	23,115	0.05%
2019/09/12	11	26.53	0.2	26.50	26.40	10.8	23,217	0.05%
2019/09/11	6	26.52	14	26.52	26.55	-8	23,404	-0.03%
2019/09/10	26	26.35	24	26.38	26.50	2	23,314	0.01%
2019/09/09	0	0.00	14.1	25.94	25.95	-14.1	23,108	-0.06%
2019/09/06	2.9	25.50	4	25.45	25.50	-1.1	23,148	0.00%
2019/09/05	3	25.35	0	0.00	25.35	3	23,710	0.01%
2019/09/04	4.1	25.34	4.1	25.45	25.30	-0.1	25,069	0.00%
2019/09/03	8	25.63	49.1	25.71	25.50	-41.1	26,001	-0.16%
2019/09/02	3.5	25.41	0	0.00	25.40	3.5	26,062	0.01%
2019/08/30	3.9	25.13	10	25.22	25.25	-6.1	26,219	-0.02%
2019/08/29	12	24.88	0	0.00	24.95	12	26,212	0.05%
2019/08/28	6	24.95	1.9	25.05	24.95	4.1	26,278	0.02%
2019/08/27	14.7	24.94	11.1	24.91	24.90	3.6	26,610	0.01%
2019/08/26	9.3	24.78	15	24.88	24.75	-5.7	26,731	-0.02%
2019/08/23	9	24.87	4	24.85	24.95	5	27,028	0.02%
2019/08/22	20	24.94	0.8	25.00	24.85	19.2	27,080	0.07%
2019/08/21	19	25.07	0	0.00	25.00	19	27,472	0.07%
2019/08/20	17.3	25.28	1	25.40	25.25	16.3	27,503	0.06%
2019/08/19	12	25.33	6	25.40	25.40	6	27,585	0.02%
2019/08/16	5	24.97	1	25.05	25.10	4	27,509	0.01%
2019/08/15	7	24.89	5.6	24.83	24.95	1.4	27,574	0.01%
2019/08/14	2.3	25.09	1	25.25	25.05	1.3	28,148	0.00%
2019/08/13	21	25.03	11	25.04	24.95	10	28,151	0.04%
2019/08/12	8	25.19	3	25.20	25.15	5	28,133	0.02%
2019/08/08	16	25.22	3	25.10	25.25	13	28,093	0.05%
2019/08/07	13	24.89	1	25.10	24.95	12	28,051	0.04%
2019/08/06	26	24.66	30	24.79	25.00	-4	28,144	-0.01%
2019/08/05	31	24.97	46	25.01	25.00	-15	27,843	-0.05%
2019/08/02	66	25.22	15	25.15	25.25	51	27,540	0.19%
2019/08/01	58	25.65	0	0.00	25.60	58	27,284	0.21%
2019/07/31	8	25.90	11	25.83	26.00	-3	26,895	-0.01%
2019/07/30	27	25.69	10.7	25.71	25.65	16.3	26,736	0.06%
2019/07/29	56	25.85	1	25.90	25.85	55	26,960	0.20%
2019/07/26	82	26.14	12	26.15	26.15	70	26,721	0.26%
2019/07/25	282	26.49	285	26.59	26.30	-3	26,367	-0.01%	大買/大賣/
2019/07/24	66	28.15	30	28.19	28.10	36	24,865	0.14%
2019/07/23	5.6	28.02	28	28.03	28.10	-22.4	24,492	-0.09%
2019/07/22	15	27.84	12	27.82	27.95	3	24,260	0.01%
2019/07/19	153	27.42	12.2	27.39	27.50	140.8	23,851	0.59%	大買/鉅額交易
2019/07/18	11	27.25	15	27.19	27.20	-4	23,830	-0.02%
2019/07/17	2	27.23	10	27.21	27.15	-8	23,844	-0.03%
2019/07/16	79	27.35	4	27.35	27.35	75	23,729	0.32%
2019/07/15	13	27.40	4	27.40	27.50	9	23,605	0.04%
2019/07/12	9	27.27	2	27.35	27.35	7	23,437	0.03%
2019/07/11	35	27.00	10	26.91	27.20	25	23,233	0.11%
2019/07/10	1	26.45	5.2	26.48	26.50	-4.2	22,762	-0.02%
2019/07/09	6	26.30	0	0.00	26.20	6	22,823	0.03%
2019/07/08	21	26.35	4	26.35	26.35	17	23,065	0.07%
2019/07/05	2	26.48	13	26.49	26.45	-11	23,175	-0.05%
2019/07/04	3	26.35	23	26.33	26.40	-20	23,236	-0.09%
2019/07/03	53	25.89	3	25.97	26.10	50	23,491	0.21%
2019/07/02	61	25.90	2	25.85	25.90	59	23,672	0.25%
2019/07/01	67.5	25.92	37	25.95	26.00	30.5	23,789	0.13%
2019/06/28	56.2	26.05	1	26.10	26.00	55.2	23,488	0.24%
2019/06/27	14	26.34	4.5	26.33	26.35	9.5	23,380	0.04%
2019/06/26	2	26.35	1	26.45	26.30	1	23,307	0.00%
2019/06/25	1	26.50	8.4	26.43	26.45	-7.4	23,461	-0.03%
2019/06/24	14	26.30	20	26.43	26.50	-6	23,674	-0.03%
2019/06/21	3	26.20	0	0.00	26.25	3	23,732	0.01%
2019/06/20	2	26.40	11	26.25	26.30	-9	23,667	-0.04%
2019/06/19	5	26.20	3	26.20	26.35	2	23,701	0.01%
2019/06/18	4	25.90	6	25.95	25.95	-2	23,540	-0.01%
2019/06/17	21.5	25.99	3	25.97	25.90	18.5	23,709	0.08%
2019/06/14	9	25.79	40	25.90	25.90	-31	23,776	-0.13%
2019/06/13	40.5	25.63	19	25.68	25.55	21.5	24,075	0.09%
2019/06/12	100	25.61	63	25.64	25.80	37	23,782	0.16%
2019/06/11	62	26.67	61.3	26.81	26.55	0.7	22,365	0.00%
2019/06/10	12.5	27.30	12	27.40	27.30	0.5	21,359	0.00%
2019/06/06	6	27.28	34.8	27.34	27.40	-28.8	21,216	-0.14%
2019/06/05	15.4	27.33	2	27.40	27.25	13.4	21,017	0.06%
2019/06/04	9	27.14	6.7	27.19	27.40	2.3	20,989	0.01%
2019/06/03	43.5	27.02	6	27.05	27.20	37.5	21,008	0.18%
2019/05/31	15	27.42	12	27.48	27.40	3	20,625	0.01%
2019/05/30	15.5	26.97	20	27.00	27.20	-4.5	20,292	-0.02%
2019/05/29	14	26.56	27	26.64	26.60	-13	20,092	-0.06%
2019/05/28	16	26.55	1.1	26.51	26.65	14.9	20,048	0.07%
2019/05/27	22	26.27	32.2	26.34	26.35	-10.2	19,647	-0.05%
2019/05/24	5	26.10	1	26.20	26.10	4	19,623	0.02%
2019/05/23	11.8	25.86	21	25.90	25.95	-9.2	19,414	-0.05%
2019/05/22	40.2	25.97	3.1	26.00	26.05	37.1	19,294	0.19%
2019/05/21	30	26.24	25.4	26.28	26.20	4.6	19,193	0.02%
2019/05/20	0	0.00	5	25.37	25.50	-5	18,601	-0.03%
2019/05/17	0	0.00	7	25.25	25.15	-7	18,585	-0.04%
2019/05/16	13	25.11	11	25.24	25.10	2	18,606	0.01%
2019/05/15	4	25.21	0	0.00	25.15	4	18,588	0.02%
2019/05/14	2.2	25.01	89	25.00	25.00	-86.8	18,916	-0.46%
2019/05/13	5	25.05	20	25.09	25.20	-15	18,807	-0.08%
2019/05/10	2	25.03	0	0.00	25.00	2	18,849	0.01%
2019/05/09	25	25.22	11.4	25.05	25.00	13.6	18,933	0.07%
2019/05/08	45	25.09	12	25.02	25.10	33	18,851	0.18%
2019/05/07	36	25.13	1.6	25.07	25.15	34.4	18,793	0.18%
2019/05/06	9	24.94	28.4	25.00	25.00	-19.4	18,814	-0.10%
2019/05/03	10	25.32	5	25.30	25.30	5	18,468	0.03%
2019/05/02	12	25.48	41	25.50	25.50	-29	18,253	-0.16%
2019/04/30	7.5	25.37	0.7	25.35	25.35	6.8	18,221	0.04%
2019/04/29	13	25.37	34.1	25.34	25.40	-21.1	18,211	-0.12%
2019/04/26	4.8	24.67	14	24.68	24.75	-9.2	17,998	-0.05%
2019/04/25	3	24.28	6	24.30	24.25	-3	17,956	-0.02%
2019/04/24	12	24.26	1.2	24.30	24.25	10.9	17,982	0.06%
2019/04/23	3	24.22	11.3	24.21	24.25	-8.3	17,987	-0.05%
2019/04/22	1	24.15	6	24.18	24.20	-5	17,908	-0.03%
2019/04/19	6	24.09	6	24.01	24.10	0	18,069	0.00%
2019/04/18	3	23.93	11	23.93	24.00	-8	18,171	-0.04%
2019/04/17	0	0.00	9	23.96	23.95	-9	18,505	-0.05%
2019/04/16	0	0.00	1	23.95	23.90	-1	18,657	-0.01%
2019/04/15	3	23.80	55	23.85	24.00	-52	18,807	-0.28%
2019/04/12	16.5	23.76	7	23.70	23.85	9.5	18,693	0.05%
2019/04/11	48	23.85	9	23.87	23.90	39	18,397	0.21%
2019/04/10	1	23.90	1	23.95	24.00	0	18,284	0.00%
2019/04/09	95	23.93	2	24.00	24.00	93	18,336	0.51%
2019/04/08	64	23.97	1	24.00	23.95	63	18,029	0.35%
2019/04/03	7.4	23.89	64	23.93	24.00	-56.6	17,704	-0.32%
2019/04/02	8	23.86	3	24.00	24.00	5	17,400	0.03%
2019/04/01	1	23.90	10	23.90	23.85	-9	17,289	-0.05%
2019/03/29	5	23.60	0	0.00	23.75	5	17,047	0.03%
2019/03/28	13.6	23.53	32	23.40	23.60	-18.4	16,965	-0.11%
2019/03/27	22	23.46	0	0.00	23.45	22	16,785	0.13%
2019/03/26	23	23.48	2	23.50	23.55	21	16,543	0.13%
2019/03/25	13	23.49	6	23.41	23.45	7	16,759	0.04%
2019/03/22	3	23.40	22.7	23.58	23.60	-19.7	16,503	-0.12%
2019/03/21	11	23.20	0	23.35	23.35	11	16,257	0.07%
2019/03/20	111	23.27	6	23.24	23.30	105	16,136	0.65%	大買/鉅額交易
2019/03/19	12	23.25	6	23.20	23.30	6	15,773	0.04%
2019/03/18	58	23.05	51.3	23.10	23.10	6.7	15,502	0.04%
2019/03/15	113	22.46	0	0.00	22.50	113	14,950	0.76%	大買/鉅額交易
2019/03/14	1	22.40	3	22.40	22.35	-2	14,889	-0.01%
2019/03/13	9	22.34	0	0.00	22.40	9	15,168	0.06%
2019/03/12	40	22.34	2	22.30	22.40	38	15,255	0.25%
2019/03/11	17	22.16	0	0.00	22.10	17	15,236	0.11%
2019/03/08	12	22.09	0	0.00	22.10	12	15,446	0.08%
2019/03/07	6	22.30	2	22.35	22.20	4	15,604	0.03%
2019/03/06	2	22.10	103	22.15	22.20	-101	15,520	-0.65%	大賣/鉅額交易
2019/03/05	4	22.06	4	22.13	22.15	0	15,649	0.00%
2019/03/04	8	22.00	7	22.07	22.15	1	15,772	0.01%
2019/02/27	32	22.00	0	0.00	22.10	32	15,696	0.20%
2019/02/26	55	22.00	0	0.00	22.00	55	15,641	0.35%
2019/02/25	2	21.85	0	0.00	22.00	2	15,615	0.01%
2019/02/22	5	21.70	0.6	21.90	21.85	4.4	15,616	0.03%
2019/02/21	1	21.75	3	21.80	21.80	-2	15,713	-0.01%
2019/02/20	2	21.68	0.1	21.85	21.80	1.9	15,837	0.01%
2019/02/19	8	21.63	0	0.00	21.60	8	15,772	0.05%
2019/02/18	1	21.60	0	0.00	21.70	1	15,793	0.01%
2019/02/15	8	21.62	80	21.66	21.55	-72	15,757	-0.46%
2019/02/13	0	0.00	4	21.88	21.90	-4	15,671	-0.03%
2019/02/12	0	0.00	1.2	21.65	21.60	-1.2	15,307	-0.01%
2019/02/11	1	21.50	7	21.52	21.45	-6	15,363	-0.04%
2019/01/30	1	21.20	2	21.40	21.35	-1	15,373	-0.01%
2019/01/29	1	21.20	50	21.20	21.25	-49	15,262	-0.32%
2019/01/28	0	0.00	1	21.20	21.30	-1	15,260	-0.01%
2019/01/25	2	21.15	51	21.20	21.20	-49	15,427	-0.32%
2019/01/24	118	21.05	0	0.00	21.15	118	15,386	0.77%	大買/鉅額交易
2019/01/23	14	21.15	0	0.00	21.15	14	15,689	0.09%
2019/01/22	3	21.25	1	21.35	21.35	2	15,855	0.01%
2019/01/21	13	21.22	16	21.35	21.40	-3	16,139	-0.02%
2019/01/18	0	0.00	105	21.06	21.20	-105	16,342	-0.64%	大賣/鉅額交易
2019/01/17	109.6	20.85	0	0.00	20.95	109.6	16,698	0.66%	大買/鉅額交易
2019/01/16	2	20.95	4	21.08	21.00	-2	17,012	-0.01%
2019/01/15	0.2	21.10	17	21.04	21.10	-16.8	17,393	-0.10%
2019/01/14	5	20.99	0	0.00	21.00	5	17,507	0.03%
2019/01/11	0	0.00	140	20.90	21.00	-140	17,687	-0.79%	大賣/鉅額交易
2019/01/10	107	20.70	5	20.80	20.90	102	17,599	0.58%	大買/鉅額交易
2019/01/09	0	0.00	33	20.71	20.70	-33	17,810	-0.19%
2019/01/08	6	20.30	1	20.30	20.30	5	17,839	0.03%
2019/01/07	2	20.28	0	0.00	20.30	2	18,123	0.01%
2019/01/04	2	20.10	0	0.00	20.20	2	18,456	0.01%
2019/01/03	19	20.12	0	0.00	20.10	19	19,529	0.10%
2019/01/02	47	20.30	0	0.00	20.10	47	19,757	0.24%
2018/12/28	4	20.13	0	0.00	20.10	4	19,901	0.02%
2018/12/26	3	20.05	0	0.00	20.00	3	20,202	0.01%
2018/12/25	7	20.03	0	0.00	20.05	7	20,285	0.03%
2018/12/24	3.5	20.05	50	20.00	20.20	-46.5	20,467	-0.23%
2018/12/22	51	20.05	0	0.00	20.05	51	20,407	0.25%
2018/12/21	24	20.06	0	0.00	20.00	24	20,553	0.12%
2018/12/20	1	20.10	5	20.10	20.05	-4	20,632	-0.02%
2018/12/19	3	20.10	7	20.10	20.20	-4	20,630	-0.02%
2018/12/18	31	20.11	0	0.00	20.05	31	20,689	0.15%
2018/12/14	6	20.53	0	0.00	20.50	6	20,668	0.03%
2018/12/13	2	20.58	0	0.00	20.60	2	20,707	0.01%
2018/12/12	11	20.40	0	0.00	20.45	11	20,676	0.05%
2018/12/11	43	20.20	0	0.00	20.20	43	20,699	0.21%
2018/12/10	35	20.33	0	0.00	20.20	35	20,823	0.17%
2018/12/07	29	20.41	0	0.00	20.35	29	20,881	0.14%
2018/12/06	23	20.51	0	0.00	20.45	23	20,842	0.11%
2018/12/05	21	20.66	120	20.70	20.65	-99	20,622	-0.48%	大賣/
2018/12/03	16	20.91	4	20.90	21.00	12	21,048	0.06%
2018/11/30	20	20.78	10	20.73	20.80	10	21,058	0.05%
2018/11/29	14	20.74	4	20.70	20.65	10	20,923	0.05%
2018/11/28	40	20.71	0	0.00	20.75	40	20,813	0.19%
2018/11/27	2	20.70	2	20.80	20.70	0	20,751	0.00%
2018/11/26	15	20.94	0	0.00	20.75	15	20,769	0.07%
2018/11/23	1	20.70	101	20.75	20.75	-100	20,746	-0.48%	大賣/
2018/11/22	1	20.80	1	20.85	20.85	0	20,940	0.00%
2018/11/21	24	20.84	3	20.85	20.95	21	20,971	0.10%
2018/11/20	2	21.00	1	20.95	21.00	1	20,952	0.00%
2018/11/19	16	21.28	2	21.35	21.15	14	20,867	0.07%
2018/11/15	22	21.13	3	21.05	21.25	19	21,101	0.09%
2018/11/14	0	0.00	3	21.15	21.25	-3	21,141	-0.01%
2018/11/13	0	0.00	18	20.96	21.10	-18	21,146	-0.09%
2018/11/09	1	21.20	0	0.00	21.20	1	21,388	0.00%
2018/11/08	101	21.20	5.3	21.25	21.35	95.8	21,427	0.45%	大買/
2018/11/07	0	0.00	1	21.10	21.10	-1	21,259	0.00%
2018/11/06	3	20.82	2	20.78	20.95	1	21,331	0.00%
2018/11/05	11	20.75	0	0.00	20.90	11	21,271	0.05%
2018/11/02	4.3	20.54	67	20.50	20.95	-62.7	21,327	-0.29%
2018/11/01	4	20.30	0	0.00	20.35	4	21,475	0.02%
2018/10/31	6	20.43	15	20.30	20.50	-9	21,654	-0.04%
2018/10/30	7	19.79	10	19.73	19.85	-3	21,381	-0.01%
2018/10/29	7	19.66	68.8	19.80	19.60	-61.8	21,457	-0.29%
2018/10/26	54	19.90	10	19.97	19.85	44	21,237	0.21%
2018/10/25	11	19.93	0.7	20.05	19.95	10.3	20,989	0.05%
2018/10/24	30	20.32	17.8	20.20	20.40	12.2	20,864	0.06%
2018/10/23	6.2	20.54	6	20.56	20.55	0.2	20,596	0.00%
2018/10/22	8.6	20.95	34	21.00	20.90	-25.4	20,634	-0.12%
2018/10/19	15	21.10	62	21.20	21.20	-47	21,371	-0.22%
2018/10/18	4	21.24	55	21.30	21.30	-51	21,953	-0.23%
2018/10/17	7.7	21.30	1	21.25	21.30	6.7	22,288	0.03%
2018/10/16	17	21.30	1	21.45	21.25	16	22,707	0.07%
2018/10/15	105	21.35	252	21.40	21.50	-147	22,810	-0.64%	大買/大賣/鉅額交易
2018/10/12	9	21.39	9.7	21.67	21.75	-0.7	22,725	0.00%
2018/10/11	28.1	21.67	13	21.60	21.60	15.1	22,514	0.07%
2018/10/09	2.1	22.02	20	22.20	22.35	-17.9	21,684	-0.08%
2018/10/08	21	22.00	28	21.97	22.05	-7	21,599	-0.03%
2018/10/05	5	22.05	3	22.07	22.05	2	21,648	0.01%
2018/10/04	13.7	22.23	8.1	22.15	22.20	5.6	21,719	0.03%
2018/10/03	2	22.35	1	22.35	22.30	1	21,664	0.00%
2018/10/02	1	22.50	0	0.00	22.45	1	21,800	0.00%
2018/10/01	2.1	22.55	3	22.58	22.60	-0.9	21,737	0.00%
2018/09/28	1	22.45	4	22.51	22.55	-3	21,924	-0.01%
2018/09/27	20	22.49	5.5	22.46	22.50	14.5	21,937	0.07%
2018/09/26	17	22.61	0	0.00	22.55	17	21,787	0.08%
2018/09/25	2	22.70	9.3	22.69	22.75	-7.3	21,931	-0.03%
2018/09/21	0	0.00	103	22.50	22.65	-103	21,926	-0.47%	大賣/鉅額交易
2018/09/18	1	22.35	0	0.00	22.40	1	21,967	0.00%
2018/09/17	0	0.00	37	22.30	22.30	-37	22,111	-0.17%
2018/09/14	4	22.44	30.4	22.45	22.35	-26.4	23,007	-0.11%
2018/09/13	1	22.40	6.3	22.35	22.40	-5.3	23,321	-0.02%
2018/09/12	2.5	22.26	1	22.30	22.25	1.5	23,916	0.01%
2018/09/11	2	22.25	7.2	22.34	22.30	-5.2	24,111	-0.02%
2018/09/10	1	22.10	3.1	22.15	22.30	-2.1	24,379	-0.01%
2018/09/07	8	22.22	5	22.37	22.30	3	24,644	0.01%
2018/09/06	11	22.08	13.2	22.10	22.00	-2.2	24,498	-0.01%
2018/09/05	6.1	22.29	2.8	22.31	22.25	3.3	24,306	0.01%
2018/09/04	12.1	22.45	2	22.48	22.45	10.1	24,389	0.04%
2018/09/03	11	22.47	6.1	22.45	22.45	4.9	24,495	0.02%
2018/08/31	4	22.35	0	0.00	22.60	4	24,580	0.02%
2018/08/30	8.7	22.36	4	22.40	22.45	4.7	24,596	0.02%
2018/08/29	0	0.00	14.4	22.50	22.60	-14.4	24,861	-0.06%
2018/08/28	0.8	22.45	12.4	22.45	22.45	-11.6	24,888	-0.05%
2018/08/27	6.4	22.17	30.7	22.13	22.25	-24.3	24,877	-0.10%
2018/08/24	4	22.21	2	22.28	22.25	2	25,024	0.01%
2018/08/23	2	22.35	16	22.38	22.35	-14	26,130	-0.05%
2018/08/22	3	22.25	12	22.25	22.25	-9	26,468	-0.03%
2018/08/21	7	21.99	138	21.99	22.00	-131	26,256	-0.50%	大賣/鉅額交易
2018/08/20	5	21.80	13	21.84	21.80	-8	26,210	-0.03%
2018/08/17	3	21.83	100	21.90	21.75	-97	26,200	-0.37%
2018/08/16	5	21.45	0	0.00	21.80	5	26,087	0.02%
2018/08/15	4	21.68	40	21.78	21.55	-36	26,034	-0.14%
2018/08/14	1	21.80	6	21.63	21.70	-5	26,005	-0.02%
2018/08/13	5	21.57	15	21.65	21.60	-10	26,031	-0.04%
2018/08/10	4	21.69	5	21.68	21.80	-1	25,809	0.00%
2018/08/09	7	21.80	5	21.95	21.70	2	25,901	0.01%
2018/08/08	0	0.00	1	21.90	21.95	-1	25,510	0.00%
2018/08/07	9	21.86	16	21.96	21.65	-7	25,626	-0.03%
2018/08/06	1	21.65	1	21.65	21.65	0	25,757	0.00%
2018/08/03	7	21.25	0	0.00	21.30	7	25,721	0.03%
2018/08/02	1	21.30	3	21.33	21.25	-2	25,593	-0.01%
2018/08/01	1	21.20	9	21.35	21.40	-8	25,543	-0.03%
2018/07/31	14	21.38	44	21.40	21.35	-30	25,618	-0.12%
2018/07/30	6	20.85	47	20.94	21.00	-41	25,488	-0.16%
2018/07/27	32	20.94	5	20.95	20.95	27	25,593	0.11%
2018/07/26	82	20.90	688	20.86	21.10	-606	25,359	-2.39%	大賣/鉅額交易
2018/07/25	14	22.40	24.1	22.43	22.45	-10.1	24,594	-0.04%
2018/07/24	24	22.35	9	22.35	22.35	15	24,225	0.06%
2018/07/23	1	22.15	5	22.12	22.20	-4	23,943	-0.02%
2018/07/20	152	21.88	3	21.90	21.90	149	23,817	0.63%	大買/鉅額交易
2018/07/19	22	21.75	5	21.80	21.80	17	23,401	0.07%
2018/07/18	96	21.75	2	21.75	21.70	94	23,302	0.40%
2018/07/17	2	21.73	0	0.00	21.70	2	23,322	0.01%
2018/07/16	1	21.70	2	21.75	21.70	-1	23,204	0.00%
2018/07/13	184	21.75	0	0.00	21.80	184	23,181	0.79%	大買/鉅額交易
2018/07/12	36	21.37	8	21.51	21.65	28	22,993	0.12%
2018/07/11	154	21.22	4	21.25	21.25	150	22,821	0.66%	大買/鉅額交易
2018/07/10	2	21.13	0	0.00	21.15	2	22,723	0.01%
2018/07/09	7	21.05	0	0.00	21.05	7	22,706	0.03%
2018/07/06	39	20.86	0	0.00	20.95	39	22,809	0.17%
2018/07/05	1	20.90	5	21.00	20.90	-4	22,934	-0.02%
2018/07/04	1	20.95	0	0.00	20.90	1	23,080	0.00%
2018/07/03	2	21.05	2	21.10	20.95	0	23,244	0.00%
2018/06/29	5	21.21	0.3	21.30	21.25	4.7	23,269	0.02%
2018/06/28	21	20.92	0	0.00	20.90	21	23,018	0.09%
2018/06/27	1.1	21.15	0	0.00	21.00	1.1	22,898	0.00%
2018/06/26	5	21.10	0	0.00	21.10	5	22,866	0.02%
2018/06/25	0	0.00	2	21.20	21.15	-2	22,765	-0.01%
2018/06/22	41	20.87	0	0.00	20.90	41	22,187	0.18%
2018/06/21	31	21.01	0	0.00	21.05	31	21,835	0.14%
2018/06/20	23	21.24	20	21.33	21.20	3	21,448	0.01%
2018/06/19	15	21.30	0	0.00	21.20	15	21,255	0.07%
2018/06/15	1	21.50	10	21.45	21.50	-9	20,993	-0.04%
2018/06/14	26	21.46	0	0.00	21.40	26	20,688	0.13%
2018/06/13	4	21.85	0	0.00	21.75	4	20,651	0.02%
2018/06/12	1	21.90	0	0.00	21.95	1	20,943	0.00%
2018/06/11	2	21.90	1	21.90	21.90	1	20,742	0.00%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	0	0.00	4	21.80	21.90	-4	20,550	-0.02%
2018/06/06	3	21.60	21	21.69	21.80	-18	20,481	-0.09%
2018/06/05	1	21.45	25	21.41	21.50	-24	20,094	-0.12%
2018/06/01	10	20.90	5	21.10	21.10	5	19,806	0.03%
2018/05/31	21	20.97	0	0.00	20.90	21	19,617	0.11%
2018/05/30	5.5	21.12	3	21.12	21.00	2.5	18,518	0.01%
2018/05/28	0	0.00	33	21.23	21.25	-33	18,174	-0.18%
2018/05/24	1	21.15	5	21.20	21.20	-4	18,530	-0.02%
2018/05/23	1	21.25	0	0.00	21.15	1	18,745	0.01%
2018/05/22	1	21.20	2	21.20	21.25	-1	18,789	-0.01%
2018/05/21	12	21.19	2	21.20	21.25	10	19,174	0.05%
2018/05/18	6	21.15	7	21.20	21.15	-1	19,484	-0.01%
2018/05/17	2	21.20	2	21.25	21.15	0	19,752	0.00%
2018/05/16	4	21.05	52	21.06	21.10	-48	19,724	-0.24%
2018/05/15	55	21.18	9	21.16	21.15	46	20,236	0.23%
2018/05/14	32	21.00	32	21.24	21.20	0	21,219	0.00%
2018/05/11	12	20.89	100	20.90	20.90	-88	20,891	-0.42%
2018/05/10	3	20.75	0	0.00	20.80	3	20,762	0.01%
2018/05/08	4	20.75	0	0.00	20.70	4	20,609	0.02%
2018/05/07	172	20.75	0	0.00	20.70	172	20,482	0.84%	大買/鉅額交易
2018/05/04	13	20.58	0	0.00	20.70	13	20,229	0.06%
2018/05/03	128	20.58	0	0.00	20.55	128	19,964	0.64%	大買/鉅額交易
2018/05/02	11	20.85	3	20.87	20.85	8	19,853	0.04%
2018/04/30	12	20.89	124.5	20.95	21.00	-112.5	19,823	-0.57%	大賣/鉅額交易
2018/04/27	5	20.58	1	20.60	20.60	4	19,442	0.02%
2018/04/26	3	20.52	37	20.47	20.55	-34	19,337	-0.18%
2018/04/25	6	20.14	13.1	20.18	20.25	-7.1	18,756	-0.04%
2018/04/24	2	20.10	4.1	20.23	20.25	-2.1	18,750	-0.01%
2018/04/23	51	20.20	2	20.25	20.15	49	18,664	0.26%
2018/04/20	17	20.27	6.1	20.30	20.35	10.9	18,459	0.06%
2018/04/19	7	20.13	1	20.15	20.20	6	18,391	0.03%
2018/04/18	7	20.10	4	20.06	20.10	3	18,405	0.02%
2018/04/17	4.5	19.99	0	0.00	20.05	4.5	18,418	0.02%
2018/04/16	7	20.00	0	0.00	20.15	7	18,419	0.04%
2018/04/13	90	20.14	5	20.10	20.05	85	18,429	0.46%
2018/04/12	0	0.00	1	19.90	20.10	-1	18,673	-0.01%
2018/04/11	6	19.94	3	19.90	20.00	3	18,618	0.02%
2018/04/10	22	19.65	0	0.00	19.80	22	18,443	0.12%
2018/04/09	3	19.45	6	19.50	19.60	-3	18,617	-0.02%
2018/04/03	8	19.46	0	0.00	19.45	8	18,393	0.04%
2018/04/02	9	19.49	0	0.00	19.50	9	18,244	0.05%
2018/03/31	0.6	19.60	0	0.00	19.55	0.6	18,130	0.00%
2018/03/30	3	19.57	0	0.00	19.50	3	18,148	0.02%
2018/03/29	2	19.45	0	0.00	19.60	2	18,061	0.01%
2018/03/28	283	19.44	0	0.00	19.50	283	17,940	1.58%	大買/鉅額交易
2018/03/26	15	19.35	11	19.40	19.35	4	17,556	0.02%
2018/03/23	10	19.37	0	0.00	19.40	10	17,404	0.06%
2018/03/22	4	19.60	52	19.60	19.60	-48	17,160	-0.28%
2018/03/21	49	19.55	0	0.00	19.60	49	17,019	0.29%
2018/03/20	69	19.50	0	0.00	19.50	69	17,193	0.40%
2018/03/19	10	19.46	14	19.55	19.60	-4	17,095	-0.02%
2018/03/16	13	19.42	0	0.00	19.30	13	16,798	0.08%
2018/03/15	2	19.40	0	0.00	19.35	2	16,415	0.01%
2018/03/14	2	19.45	5	19.50	19.45	-3	16,414	-0.02%
2018/03/13	0	0.00	61	19.50	19.55	-61	16,419	-0.37%
2018/03/12	3	19.40	4	19.45	19.50	-1	16,407	-0.01%
2018/03/09	0	0.00	1	19.35	19.40	-1	16,501	-0.01%
2018/03/07	4	19.30	2	19.35	19.40	2	16,752	0.01%
2018/03/06	0	0.00	1.4	19.33	19.35	-1.4	17,009	-0.01%
2018/03/05	8	19.27	0	0.00	19.20	8	17,229	0.05%
2018/03/02	8	19.31	7	19.35	19.35	1	17,120	0.01%
2018/03/01	0	0.00	6	19.49	19.40	-6	17,038	-0.04%
2018/02/27	6	19.44	2	19.40	19.35	4	16,915	0.02%
2018/02/26	0	0.00	6	19.35	19.50	-6	16,660	-0.04%
2018/02/23	4	19.34	8	19.35	19.30	-4	16,730	-0.02%
2018/02/22	3	19.27	0	0.00	19.30	3	17,184	0.02%
2018/02/21	0	0.00	2	19.30	19.30	-2	17,463	-0.01%
2018/02/12	10	18.81	10	18.80	18.80	0	17,075	0.00%
2018/02/09	6	18.63	0	0.00	18.70	6	16,791	0.04%
2018/02/08	9	18.87	0	0.00	18.90	9	16,543	0.05%
2018/02/07	68.5	18.82	3	19.00	18.65	65.5	16,492	0.40%
2018/02/06	73	18.57	21	18.70	18.50	52	16,036	0.32%
2018/02/05	26	19.08	12	19.06	19.10	14	14,890	0.09%
2018/02/02	21	19.25	0	0.00	19.30	21	14,702	0.14%
2018/02/01	4	19.31	0	0.00	19.30	4	14,743	0.03%
2018/01/31	4	19.20	0	0.00	19.20	4	14,772	0.03%
2018/01/30	4	19.34	0	0.00	19.30	4	14,652	0.03%
2018/01/29	9	19.42	1.1	19.50	19.50	7.9	14,592	0.05%
2018/01/26	13	19.41	0	0.00	19.45	13	14,560	0.09%
2018/01/25	1.2	19.42	0	0.00	19.50	1.2	14,466	0.01%
2018/01/24	60	19.34	10	19.45	19.45	50	14,371	0.35%
2018/01/23	6.9	19.49	0	0.00	19.55	6.9	14,207	0.05%
2018/01/22	6	19.51	3	19.55	19.60	3	14,192	0.02%
2018/01/19	2	19.53	2	19.55	19.60	0	14,125	0.00%
2018/01/18	6	19.51	11	19.58	19.55	-5	14,103	-0.04%
2018/01/17	13	19.44	11	19.41	19.50	2	14,104	0.01%
2018/01/16	6	19.48	5	19.50	19.45	1	13,944	0.01%
2018/01/15	36	19.49	4	19.45	19.50	32	13,804	0.23%
2018/01/12	54	19.45	0	0.00	19.50	54	13,625	0.40%
2018/01/11	20	19.48	5	19.55	19.55	15	13,433	0.11%
2018/01/10	7	19.51	0	0.00	19.60	7	13,576	0.05%
2018/01/09	4	19.53	3	19.55	19.60	1	13,486	0.01%
2018/01/08	7	19.38	102	19.55	19.60	-95	13,493	-0.70%	大賣/
2018/01/05	10	19.35	7	19.30	19.35	3	13,108	0.02%
2018/01/04	7.4	19.26	11.4	19.29	19.30	-4	13,178	-0.03%
2018/01/03	14.5	19.10	16	19.13	19.35	-1.5	13,256	-0.01%
2018/01/02	20	18.85	0	0.00	18.90	20	12,821	0.16%