玉山金 (2884)-元大-龍潭券商分點個股進出

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
--
漲幅
0.00%
成交量
10,984張
產業
上市金融類股
3220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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/12/11	1.7	27.39	6	27.47	27.50	-4.3	21,729	-0.02%
2024/12/10	2.3	27.36	2.3	27.60	27.50	0	21,712	0.00%
2024/12/09	8.3	27.48	7.8	27.53	27.55	0.5	21,899	0.00%
2024/12/06	3.1	27.55	2.7	27.62	27.55	0.3	22,115	0.00%
2024/12/05	1.6	27.60	2.6	27.68	27.70	-1	22,149	0.00%
2024/12/04	1.7	27.58	0	0.00	27.55	1.7	22,211	0.01%
2024/12/03	0	0.00	19.3	27.66	27.80	-19.3	22,524	-0.09%
2024/12/02	0	0.00	23.1	27.27	27.35	-23.1	22,466	-0.10%
2024/11/29	7.5	27.06	16	27.09	27.00	-8.5	22,410	-0.04%
2024/11/28	4.2	27.15	18	27.24	27.30	-13.8	22,582	-0.06%
2024/11/27	1.1	27.45	0	0.00	27.35	1.1	22,701	0.00%
2024/11/26	2.1	27.43	0	27.50	27.45	2	22,593	0.01%
2024/11/25	1	27.55	4	27.62	27.80	-3	22,575	-0.01%
2024/11/22	1.8	27.36	14.1	27.40	27.45	-12.2	22,175	-0.06%
2024/11/21	9.2	26.90	1	27.10	27.35	8.2	21,646	0.04%
2024/11/20	10.1	27.11	5.5	27.28	27.05	4.5	20,916	0.02%
2024/11/19	20.8	26.97	1	27.15	27.10	19.8	19,862	0.10%
2024/11/18	17.1	26.97	11.1	27.00	27.15	6	18,827	0.03%
2024/11/15	1.7	27.00	1.3	27.20	26.85	0.4	18,125	0.00%
2024/11/14	6.7	26.83	2	27.05	26.70	4.7	17,992	0.03%
2024/11/13	0.3	27.10	10	27.10	27.10	-9.7	17,725	-0.05%
2024/11/12	7.4	27.05	0.2	27.10	27.15	7.2	17,893	0.04%
2024/11/11	0.4	27.49	5.7	27.47	27.45	-5.4	17,642	-0.03%
2024/11/08	1.1	27.36	0	27.50	27.45	1.1	17,939	0.01%
2024/11/07	1.2	27.46	5.1	27.52	27.40	-3.9	18,494	-0.02%
2024/11/06	3.2	27.25	1	27.25	27.05	2.2	18,659	0.01%
2024/11/05	0.3	27.30	4	27.25	27.30	-3.7	18,890	-0.02%
2024/11/04	0.3	27.30	2.9	27.43	27.35	-2.6	19,382	-0.01%
2024/11/01	18.2	26.93	0.2	27.03	26.85	18.1	20,312	0.09%
2024/10/30	5.4	27.27	0.1	27.41	27.40	5.3	20,091	0.03%
2024/10/29	17.1	27.20	7	27.16	27.30	10.1	20,367	0.05%
2024/10/28	12.6	27.60	7.9	27.66	27.50	4.7	20,578	0.02%
2024/10/25	12.6	27.73	0	0.00	27.65	12.6	21,092	0.06%
2024/10/24	2.4	27.78	2	27.80	27.85	0.4	21,866	0.00%
2024/10/23	21.6	27.93	0.7	28.00	27.90	20.9	23,000	0.09%
2024/10/22	4.7	28.18	1	28.15	28.20	3.7	23,654	0.02%
2024/10/21	38.8	28.29	0	28.30	28.15	38.8	24,287	0.16%
2024/10/18	11	28.64	43.2	28.68	28.80	-32.2	24,720	-0.13%
2024/10/17	2.1	28.21	5.3	28.35	28.25	-3.1	25,238	-0.01%
2024/10/16	7.5	28.29	10	28.65	28.35	-2.5	25,827	-0.01%
2024/10/15	0	28.35	24.5	28.50	28.65	-24.4	26,109	-0.09%
2024/10/14	1.2	28.20	2.6	28.20	28.30	-1.4	26,307	-0.01%
2024/10/11	2	28.18	0	28.20	28.15	2	26,491	0.01%
2024/10/09	0	0.00	6	28.11	28.05	-6	26,719	-0.02%
2024/10/08	21.2	27.80	0	0.00	27.95	21.2	26,967	0.08%
2024/10/07	2.1	27.90	0	28.15	28.10	2	27,092	0.01%
2024/10/04	14.9	27.96	11	28.12	28.00	3.9	27,123	0.01%
2024/10/01	2.1	28.21	23.5	28.34	28.65	-21.4	26,858	-0.08%
2024/09/30	11.1	28.11	5	28.40	28.05	6.1	26,927	0.02%
2024/09/27	8.1	28.38	1	28.50	28.30	7.1	27,077	0.03%
2024/09/26	17	28.60	9.6	28.70	28.65	7.4	26,996	0.03%
2024/09/25	3.2	28.45	33.1	28.64	28.50	-29.9	26,988	-0.11%
2024/09/24	3.6	28.42	16.2	28.47	28.50	-12.6	27,074	-0.05%
2024/09/23	0.4	28.33	12.2	28.25	28.40	-11.8	27,230	-0.04%
2024/09/20	34	28.01	14.5	28.10	28.20	19.5	27,312	0.07%
2024/09/19	0.3	27.85	2	27.93	27.85	-1.7	27,240	-0.01%
2024/09/18	1	27.75	35.6	27.61	27.85	-34.6	27,325	-0.13%
2024/09/16	8.1	27.70	28.3	27.75	27.70	-20.2	27,622	-0.07%
2024/09/13	0	27.85	4.4	27.73	27.80	-4.4	27,818	-0.02%
2024/09/12	1	27.65	8.6	27.85	27.70	-7.6	28,295	-0.03%
2024/09/11	1.4	27.87	5.1	27.76	27.60	-3.7	28,398	-0.01%
2024/09/10	0.3	27.85	1.8	27.92	27.95	-1.5	28,441	-0.01%
2024/09/09	2	27.69	27	27.57	27.90	-25	28,254	-0.09%
2024/09/06	12.1	27.14	22.1	27.29	27.50	-10	28,154	-0.04%
2024/09/05	1	27.25	22.4	27.30	27.30	-21.4	28,213	-0.08%
2024/09/04	26.6	27.21	41	27.29	27.25	-14.4	28,333	-0.05%
2024/09/03	11.9	27.71	3	27.97	27.65	8.9	28,137	0.03%
2024/09/02	3.1	28.10	10.1	28.10	28.10	-7	28,285	-0.02%
2024/08/30	1.6	28.05	17	28.02	28.20	-15.4	28,505	-0.05%
2024/08/29	0	0.00	6.7	27.88	27.95	-6.7	28,306	-0.02%
2024/08/28	0.3	27.72	0	0.00	27.85	0.3	28,804	0.00%
2024/08/27	0.1	27.75	5.7	27.84	27.90	-5.5	30,682	-0.02%
2024/08/26	2.7	27.82	5.1	27.80	27.90	-2.4	30,998	-0.01%
2024/08/23	12.1	27.38	2	27.45	27.40	10.1	31,165	0.03%
2024/08/22	8.3	27.29	1	27.35	27.40	7.3	31,283	0.02%
2024/08/21	37.1	27.25	30.6	27.28	27.35	6.5	31,623	0.02%
2024/08/20	7.1	27.21	27	27.30	27.30	-19.9	31,956	-0.06%
2024/08/19	3.1	27.12	10	27.24	27.15	-6.9	32,949	-0.02%
2024/08/16	2	27.35	7.1	27.23	27.30	-5.1	33,710	-0.02%
2024/08/15	7.6	26.86	3	27.00	26.70	4.6	34,426	0.01%
2024/08/14	1	27.15	14.5	27.20	27.25	-13.5	35,510	-0.04%
2024/08/13	2.7	26.89	1.1	26.91	26.80	1.6	36,429	0.00%
2024/08/12	2	27.12	17	27.11	27.00	-15	36,545	-0.04%
2024/08/09	12.1	26.34	23.8	26.72	26.65	-11.7	36,425	-0.03%
2024/08/08	6.4	25.91	6	26.05	25.80	0.4	36,014	0.00%
2024/08/07	7.2	25.84	0.2	25.95	25.90	7.1	35,903	0.02%
2024/08/06	22.5	25.56	47.4	25.55	25.75	-24.9	35,931	-0.07%
2024/08/05	67.5	25.44	92	25.50	25.35	-24.5	35,513	-0.07%
2024/08/02	14.2	26.28	2	26.30	26.45	12.2	34,697	0.04%
2024/08/01	20.4	26.51	21	26.61	26.65	-0.6	34,521	0.00%
2024/07/31	16.2	26.32	3	26.43	26.55	13.2	34,624	0.04%
2024/07/30	27.4	26.34	102.4	26.62	26.25	-75	34,344	-0.22%	大賣/
2024/07/29	71.7	26.88	12	26.95	26.70	59.7	33,901	0.18%
2024/07/26	84.9	27.11	7.7	27.22	27.00	77.2	33,348	0.23%
2024/07/23	76.3	29.81	28.2	29.87	29.80	48	32,615	0.15%
2024/07/22	42.1	29.73	38.8	29.69	29.70	3.3	31,924	0.01%
2024/07/19	47.5	30.16	36	30.25	30.25	11.5	31,416	0.04%
2024/07/18	6	30.40	18.2	30.30	30.45	-12.2	30,911	-0.04%
2024/07/17	4.2	30.04	18.7	30.04	30.05	-14.5	30,308	-0.05%
2024/07/16	6.5	29.82	1	29.80	30.00	5.5	29,926	0.02%
2024/07/15	15.2	29.80	1.3	29.82	30.00	13.9	29,944	0.05%
2024/07/12	4	29.86	8	29.83	29.90	-4	29,800	-0.01%
2024/07/11	15.3	29.63	1.2	29.78	29.85	14.1	29,938	0.05%
2024/07/10	16	29.38	22	29.48	29.60	-6	30,359	-0.02%
2024/07/09	31.1	29.30	3.8	29.32	29.25	27.4	30,202	0.09%
2024/07/08	9.2	29.20	1.9	29.23	29.25	7.3	30,075	0.02%
2024/07/05	14	29.14	12.2	29.16	29.25	1.8	29,962	0.01%
2024/07/04	3.6	29.13	12.5	29.10	29.25	-8.9	30,026	-0.03%
2024/07/03	1.2	28.92	48.8	28.95	29.05	-47.5	29,942	-0.16%
2024/07/02	0.3	28.66	1	28.70	28.75	-0.7	29,776	0.00%
2024/07/01	5.3	28.70	19	28.59	28.75	-13.7	30,048	-0.05%
2024/06/28	8.1	28.63	5.4	28.73	28.55	2.8	30,067	0.01%
2024/06/27	6.9	28.53	0.1	28.50	28.60	6.8	29,873	0.02%
2024/06/26	35.7	28.75	3	28.85	28.80	32.7	29,720	0.11%
2024/06/25	1.3	29.00	1.7	29.04	29.10	-0.4	29,742	0.00%
2024/06/24	0.5	28.83	24.6	28.96	29.00	-24.1	29,648	-0.08%
2024/06/21	0.9	28.87	0.1	28.90	28.90	0.8	29,922	0.00%
2024/06/20	4.2	28.91	6.6	28.94	29.00	-2.4	29,718	-0.01%
2024/06/19	0	28.95	11	28.96	28.95	-11	29,989	-0.04%
2024/06/18	3.8	28.75	26.4	28.80	28.85	-22.6	29,873	-0.08%
2024/06/17	27.1	28.71	2	28.75	28.70	25.1	29,953	0.08%
2024/06/14	14.1	28.70	6.4	28.75	28.75	7.7	30,207	0.03%
2024/06/13	2	28.80	6.4	28.90	28.70	-4.4	30,815	-0.01%
2024/06/12	1	28.80	2	28.80	28.75	-1	31,291	0.00%
2024/06/11	14.4	28.71	13.2	28.75	28.60	1.2	31,762	0.00%
2024/06/07	12.1	28.85	10.2	28.85	28.95	1.9	31,721	0.01%
2024/06/06	7.1	28.69	14	28.78	28.85	-6.9	31,698	-0.02%
2024/06/05	3	28.47	0	0.00	28.60	3	31,635	0.01%
2024/06/04	3.1	28.46	6	28.55	28.35	-2.9	31,708	-0.01%
2024/06/03	9.1	28.44	105.7	28.32	28.60	-96.6	31,681	-0.31%	大賣/
2024/05/31	103.7	28.26	41.5	28.55	28.60	62.3	31,204	0.20%	大買/
2024/05/30	8.5	27.79	2.1	27.80	27.70	6.3	29,475	0.02%
2024/05/29	41.1	28.04	3	28.10	27.90	38.1	29,317	0.13%
2024/05/28	8.2	28.41	10	28.40	28.40	-1.8	29,067	-0.01%
2024/05/27	5	28.25	16.4	28.48	28.65	-11.4	29,542	-0.04%
2024/05/24	17.1	28.26	13.6	28.24	28.30	3.5	29,801	0.01%
2024/05/23	5.1	28.21	37.9	28.44	28.65	-32.8	29,765	-0.11%
2024/05/22	16.5	28.61	5.3	28.70	28.50	11.2	28,969	0.04%
2024/05/21	37.4	28.78	22.3	29.02	28.85	15.1	28,352	0.05%
2024/05/20	5.3	28.94	35.4	29.13	29.40	-30.1	27,499	-0.11%
2024/05/17	1	29.00	54	28.58	29.00	-53	26,294	-0.20%
2024/05/16	1	28.15	5.4	28.19	28.30	-4.4	25,180	-0.02%
2024/05/15	37.1	28.22	28.2	28.18	28.00	8.9	24,945	0.04%
2024/05/14	16.6	27.98	247	28.00	27.90	-230.4	25,005	-0.92%	大賣/鉅額交易
2024/05/13	8	28.29	6.1	28.47	28.30	1.9	25,333	0.01%
2024/05/10	1	28.25	13	28.23	28.50	-12	25,250	-0.05%
2024/05/09	10	28.09	7.1	28.10	27.90	2.9	25,063	0.01%
2024/05/08	0	0.00	6.3	28.11	28.25	-6.3	24,971	-0.03%
2024/05/07	7.3	28.07	7.7	28.10	28.20	-0.4	24,922	0.00%
2024/05/06	20.2	28.07	22.7	28.07	28.10	-2.5	24,685	-0.01%
2024/05/03	2.5	27.66	1.3	27.73	27.60	1.2	24,200	0.00%
2024/05/02	1.6	27.48	5	27.63	27.45	-3.4	24,077	-0.01%
2024/04/30	6.1	27.66	4.1	27.62	27.40	2	24,007	0.01%
2024/04/29	2	27.35	19.9	27.54	27.65	-17.9	23,856	-0.07%
2024/04/26	11.6	27.12	10	27.20	27.10	1.6	23,407	0.01%
2024/04/25	3.3	26.89	0	27.05	27.15	3.3	23,519	0.01%
2024/04/24	3	27.13	5	27.26	27.05	-2	23,463	-0.01%
2024/04/23	0	0.00	11	27.24	27.20	-11	23,582	-0.05%
2024/04/22	0	0.00	25.3	26.94	27.05	-25.3	23,508	-0.11%
2024/04/19	18.2	26.73	9.5	26.40	26.55	8.7	23,286	0.04%
2024/04/18	0.1	26.51	2	27.03	27.00	-1.9	22,782	-0.01%
2024/04/17	12.6	26.33	20.2	26.35	26.50	-7.6	22,603	-0.03%
2024/04/16	25.7	26.53	16.8	26.62	26.30	8.9	22,238	0.04%
2024/04/15	3.3	27.00	10	27.10	27.05	-6.7	21,578	-0.03%
2024/04/12	12.3	27.05	5	27.05	27.10	7.3	21,487	0.03%
2024/04/11	3.1	27.20	0.1	27.10	27.25	3	21,342	0.01%
2024/04/10	13.5	27.16	12	27.18	27.15	1.5	21,272	0.01%
2024/04/09	4.2	27.16	16.1	27.16	27.30	-11.9	21,201	-0.06%
2024/04/08	2.4	27.05	167.2	27.06	27.15	-164.9	21,091	-0.78%	大賣/鉅額交易
2024/04/03	7.7	26.96	6	27.03	26.90	1.7	20,964	0.01%
2024/04/02	3.1	27.23	0.1	27.25	27.30	3	20,732	0.01%
2024/04/01	1.2	27.21	11.2	27.25	27.35	-10	20,725	-0.05%
2024/03/29	2.2	27.25	16	27.13	27.25	-13.9	20,636	-0.07%
2024/03/28	1.6	27.18	2	27.15	27.15	-0.4	20,438	0.00%
2024/03/27	3.2	27.20	16	27.22	27.20	-12.8	20,255	-0.06%
2024/03/26	0	0.00	12.3	27.24	27.35	-12.3	20,157	-0.06%
2024/03/25	3.6	27.07	8.3	27.03	27.05	-4.7	19,831	-0.02%
2024/03/22	6.1	27.12	216	27.00	27.10	-209.9	19,769	-1.06%	大賣/鉅額交易
2024/03/21	1	26.75	113.1	26.80	26.75	-112.1	19,355	-0.58%	大賣/鉅額交易
2024/03/20	115.4	26.41	6.5	26.59	26.50	108.8	19,372	0.56%	大買/鉅額交易
2024/03/19	72.2	26.60	39.7	26.59	26.55	32.5	19,384	0.17%
2024/03/18	33.6	26.57	110.8	26.55	26.50	-77.3	19,138	-0.40%	大賣/
2024/03/15	82.4	26.14	20.9	26.09	26.20	61.5	18,545	0.33%
2024/03/14	2.3	25.92	42.4	25.96	26.05	-40.1	17,906	-0.22%
2024/03/13	5.8	25.59	35.6	25.65	25.70	-29.8	17,429	-0.17%
2024/03/12	14	25.54	14.8	25.55	25.65	-0.8	17,248	0.00%
2024/03/11	3.4	25.34	21.3	25.45	25.50	-17.9	17,255	-0.10%
2024/03/08	12.2	25.32	7	25.32	25.30	5.2	17,111	0.03%
2024/03/07	3	25.37	3	25.28	25.40	0	16,848	0.00%
2024/03/06	4.5	25.33	22.3	25.37	25.40	-17.8	16,754	-0.11%
2024/03/05	19.7	25.37	9.3	25.34	25.30	10.4	17,078	0.06%
2024/03/04	4.1	25.34	13.9	25.34	25.35	-9.8	17,106	-0.06%
2024/03/01	3.4	25.25	9.3	25.31	25.35	-5.9	17,143	-0.03%
2024/02/29	6.3	25.28	10.7	25.25	25.25	-4.4	17,045	-0.03%
2024/02/27	5.1	24.98	50.3	25.07	25.10	-45.2	16,349	-0.28%
2024/02/26	124.7	24.35	3.7	24.42	24.35	121	15,680	0.77%	大買/鉅額交易
2024/02/23	69.5	24.46	4.3	24.50	24.40	65.2	15,393	0.42%
2024/02/22	21.2	24.57	0	0.00	24.50	21.2	15,548	0.14%
2024/02/21	17	24.66	4	24.68	24.65	13	15,462	0.08%
2024/02/20	3	24.80	0.5	24.85	24.75	2.5	15,474	0.02%
2024/02/19	2.2	24.70	7	24.79	24.80	-4.8	15,942	-0.03%
2024/02/16	7	24.66	0	0.00	24.65	7	16,164	0.04%
2024/02/15	9.3	24.65	32.8	24.70	24.65	-23.5	16,245	-0.14%
2024/02/05	91.3	24.52	0.3	24.66	24.50	91	16,018	0.57%
2024/02/02	34.2	24.82	0	0.00	24.85	34.2	15,635	0.22%
2024/02/01	29.3	24.84	2.2	24.81	24.90	27.1	15,583	0.17%
2024/01/31	3.4	24.73	7	24.81	24.75	-3.6	15,622	-0.02%
2024/01/30	4.2	24.84	4	24.91	24.75	0.2	15,642	0.00%
2024/01/29	3	24.87	1	24.95	25.00	2	15,754	0.01%
2024/01/26	7.6	24.67	12.2	24.94	24.85	-4.6	15,870	-0.03%
2024/01/25	9.2	24.62	19.2	24.68	24.65	-10	15,891	-0.06%
2024/01/24	20	24.63	0.8	24.74	24.65	19.2	15,832	0.12%
2024/01/23	7.6	24.63	4	24.71	24.65	3.7	15,780	0.02%
2024/01/22	13.3	24.62	12	24.72	24.55	1.3	15,738	0.01%
2024/01/19	7.5	24.61	2.5	24.68	24.70	5.1	15,569	0.03%
2024/01/18	15.6	24.59	10	24.65	24.55	5.6	15,506	0.04%
2024/01/17	29.7	24.76	0	0.00	24.60	29.7	15,396	0.19%
2024/01/16	17.1	25.04	219	25.10	25.00	-201.9	15,148	-1.33%	大賣/鉅額交易
2024/01/15	2.1	25.35	2	25.40	25.40	0.1	14,957	0.00%
2024/01/12	5	25.30	0	0.00	25.35	5	15,170	0.03%
2024/01/11	12	25.48	16.3	25.47	25.40	-4.3	15,220	-0.03%
2024/01/10	2.4	25.43	0	0.00	25.40	2.4	15,145	0.02%
2024/01/09	3	25.70	10.1	25.71	25.50	-7.1	15,226	-0.05%
2024/01/05	2.3	25.65	0.1	25.95	25.65	2.2	15,177	0.01%
2024/01/04	0	0.00	2	25.65	25.70	-2	15,318	-0.01%
2024/01/03	4.4	25.56	0	0.00	25.60	4.4	15,632	0.03%
2024/01/02	1.1	25.75	2	25.85	25.90	-0.9	15,580	-0.01%
2023/12/29	202.1	25.70	29.4	25.78	25.80	172.6	15,639	1.10%	大買/鉅額交易
2023/12/28	1	25.75	35	25.71	25.80	-34	15,982	-0.21%
2023/12/27	4.3	25.60	7.2	25.68	25.70	-2.9	15,958	-0.02%
2023/12/26	2	25.50	3.3	25.48	25.50	-1.3	15,869	-0.01%
2023/12/25	2.2	25.39	0	0.00	25.35	2.2	15,844	0.01%
2023/12/22	2	25.33	0	0.00	25.40	2	15,902	0.01%
2023/12/21	3.3	25.24	0	0.00	25.40	3.3	15,928	0.02%
2023/12/20	1.1	25.45	3	25.40	25.40	-1.9	15,837	-0.01%
2023/12/19	0.8	25.42	59	25.45	25.50	-58.2	15,759	-0.37%
2023/12/18	16.3	25.56	5.3	25.55	25.65	11	15,928	0.07%
2023/12/15	2.1	25.75	17.2	25.76	25.70	-15.1	16,006	-0.09%
2023/12/14	15.2	25.73	14.7	25.72	25.75	0.5	15,631	0.00%
2023/12/13	1.2	25.41	120.1	25.48	25.45	-118.9	15,320	-0.78%	大賣/鉅額交易
2023/12/12	3.1	25.45	3	25.47	25.50	0.1	15,780	0.00%
2023/12/11	0.9	25.50	0.4	25.50	25.60	0.5	15,935	0.00%
2023/12/08	0.1	25.50	10.5	25.60	25.60	-10.4	15,933	-0.07%
2023/12/07	1.3	25.48	13.8	25.44	25.50	-12.5	15,995	-0.08%
2023/12/06	2	25.65	34.1	25.54	25.55	-32.1	16,053	-0.20%
2023/12/05	2.1	25.30	29.8	25.28	25.45	-27.6	15,903	-0.17%
2023/12/04	6.1	25.21	27.2	25.21	25.25	-21.1	15,964	-0.13%
2023/12/01	7	25.26	1.8	25.25	25.25	5.1	16,050	0.03%
2023/11/30	0	0.00	8	25.59	25.60	-8	15,938	-0.05%
2023/11/29	0.2	25.58	1.2	25.60	25.55	-1	15,390	-0.01%
2023/11/28	3.1	25.61	15.5	25.62	25.70	-12.4	15,247	-0.08%
2023/11/27	0.4	25.44	0.3	25.70	25.35	0.1	15,485	0.00%
2023/11/24	2.3	25.49	1	25.45	25.50	1.3	15,446	0.01%
2023/11/22	17.9	25.60	6	25.59	25.50	11.9	15,421	0.08%
2023/11/21	17	25.66	27.7	25.55	25.70	-10.7	15,392	-0.07%
2023/11/20	3.8	25.11	3.4	25.17	25.20	0.4	15,160	0.00%
2023/11/17	2	25.15	15.8	25.17	25.15	-13.8	15,128	-0.09%
2023/11/16	4	25.03	46.2	24.93	25.15	-42.2	15,028	-0.28%
2023/11/15	1.4	24.55	18	24.58	24.60	-16.6	14,492	-0.11%
2023/11/14	6.6	24.47	1	24.50	24.50	5.6	14,218	0.04%
2023/11/13	0.2	24.54	11.9	24.52	24.50	-11.7	14,179	-0.08%
2023/11/10	3.1	24.50	6	24.48	24.50	-2.9	14,489	-0.02%
2023/11/09	0.2	24.50	1	24.55	24.45	-0.9	14,577	-0.01%
2023/11/08	4.6	24.57	6.4	24.50	24.55	-1.8	14,809	-0.01%
2023/11/07	8.1	24.38	2	24.40	24.50	6.1	14,679	0.04%
2023/11/06	2	24.50	1.2	24.59	24.55	0.8	14,703	0.01%
2023/11/03	10.1	24.34	35	24.31	24.35	-24.9	14,523	-0.17%
2023/11/02	1.5	24.13	5	24.21	24.15	-3.5	14,579	-0.02%
2023/11/01	1.4	23.87	10.2	23.85	23.85	-8.9	14,552	-0.06%
2023/10/31	5.1	23.87	3	23.92	23.85	2.1	14,678	0.01%
2023/10/30	12.8	23.86	3.5	23.96	23.85	9.3	14,894	0.06%
2023/10/27	2.1	23.95	2	24.00	24.00	0.1	14,857	0.00%
2023/10/26	20.2	23.88	3	23.92	23.80	17.2	15,070	0.11%
2023/10/25	12.5	23.98	2.9	23.97	23.95	9.6	15,050	0.06%
2023/10/24	8.8	23.97	0	0.00	23.95	8.8	15,626	0.06%
2023/10/23	19.9	23.96	0	0.00	24.05	19.9	16,228	0.12%
2023/10/20	9.4	23.94	2.1	24.10	24.00	7.4	16,482	0.04%
2023/10/19	8.9	24.26	0	0.00	24.20	8.9	16,384	0.05%
2023/10/18	1.3	24.51	4.1	24.50	24.50	-2.8	16,613	-0.02%
2023/10/17	4.4	24.62	0.4	24.65	24.70	4	16,772	0.02%
2023/10/16	0.5	24.65	11.2	24.68	24.70	-10.8	16,846	-0.06%
2023/10/13	2.1	24.60	9	24.66	24.65	-6.9	16,874	-0.04%
2023/10/12	2.7	24.73	22	24.72	24.75	-19.3	17,048	-0.11%
2023/10/11	1	24.55	14.2	24.48	24.60	-13.2	17,071	-0.08%
2023/10/06	1.4	24.11	1	24.05	24.20	0.4	16,857	0.00%
2023/10/05	7.4	24.06	4.1	24.04	24.00	3.3	16,946	0.02%
2023/10/04	56.8	23.85	0	0.00	23.80	56.8	16,918	0.34%
2023/10/03	19.3	24.10	1.3	24.18	24.10	18	16,657	0.11%
2023/10/02	6.3	24.21	8.2	24.22	24.15	-1.9	16,730	-0.01%
2023/09/28	12.1	24.16	0.3	24.25	24.25	11.7	17,234	0.07%
2023/09/27	5.7	24.14	5	24.15	24.15	0.7	17,375	0.00%
2023/09/26	22.3	24.10	0	0.00	24.15	22.3	17,441	0.13%
2023/09/25	2.3	24.32	5	24.10	24.30	-2.8	17,418	-0.02%
2023/09/22	4.1	24.12	6.1	24.16	24.10	-2	17,676	-0.01%
2023/09/21	16.5	24.14	3	24.25	24.05	13.5	17,755	0.08%
2023/09/20	3.8	24.38	16.5	24.40	24.35	-12.7	17,558	-0.07%
2023/09/19	0.3	24.50	0.1	24.53	24.45	0.2	17,476	0.00%
2023/09/18	14.2	24.40	10.4	24.44	24.45	3.8	17,648	0.02%
2023/09/15	23.3	24.56	3.3	24.50	24.40	20	17,710	0.11%
2023/09/14	6.2	24.63	29.3	24.57	24.80	-23.1	17,220	-0.13%
2023/09/13	5.9	24.32	11.4	24.23	24.30	-5.5	17,044	-0.03%
2023/09/12	12.2	24.17	21	24.18	24.25	-8.8	17,281	-0.05%
2023/09/11	36	24.13	5	24.15	24.15	31	17,201	0.18%
2023/09/08	5	24.24	11	24.22	24.20	-6	17,161	-0.04%
2023/09/07	58.9	24.24	5	24.20	24.20	53.9	17,201	0.31%
2023/09/06	29.5	24.41	7	24.41	24.35	22.5	17,154	0.13%
2023/09/05	20.2	24.53	5	24.50	24.50	15.2	17,051	0.09%
2023/09/04	4.3	24.64	17.1	24.63	24.60	-12.9	17,088	-0.08%
2023/09/01	5	24.62	0	24.65	24.55	5	17,206	0.03%
2023/08/31	14.6	24.70	5	24.65	24.45	9.6	17,334	0.06%
2023/08/30	2.5	24.82	3.6	24.82	24.80	-1.2	17,105	-0.01%
2023/08/29	3.2	24.57	1	24.55	24.60	2.2	17,267	0.01%
2023/08/28	0.7	24.65	5	24.60	24.50	-4.3	17,312	-0.02%
2023/08/25	17.5	24.40	5	24.45	24.35	12.5	17,853	0.07%
2023/08/24	73.4	24.49	8	24.38	24.40	65.4	17,935	0.36%
2023/08/23	5.7	24.59	1	24.70	24.55	4.7	17,763	0.03%
2023/08/22	13.4	24.71	0	0.00	24.65	13.4	17,798	0.08%
2023/08/21	7.7	24.85	0.3	24.88	24.85	7.4	17,833	0.04%
2023/08/18	3.7	24.67	6	24.73	24.60	-2.3	17,896	-0.01%
2023/08/17	14.8	24.48	2	24.53	24.50	12.8	17,943	0.07%
2023/08/16	23.2	24.62	27	24.64	24.55	-3.8	17,968	-0.02%
2023/08/15	73.2	25.25	2	25.15	25.00	71.2	18,074	0.39%
2023/08/14	16.1	25.44	0	0.00	25.35	16.1	18,157	0.09%
2023/08/11	5.2	25.77	0	0.00	25.70	5.2	18,303	0.03%
2023/08/10	1.2	25.76	51	25.77	25.85	-49.8	18,654	-0.27%
2023/08/09	6	25.72	4.5	25.77	25.90	1.5	18,587	0.01%
2023/08/08	20.4	25.63	5.9	25.74	25.60	14.5	18,629	0.08%
2023/08/07	34.3	25.66	26	25.70	25.75	8.3	18,521	0.04%
2023/08/04	12.8	25.58	1	25.55	25.55	11.8	19,029	0.06%
2023/08/02	34.1	25.69	3	25.75	25.65	31.1	19,034	0.16%
2023/08/01	7.1	25.90	3.1	25.92	25.95	4	18,926	0.02%
2023/07/31	13.3	25.91	13	25.93	25.85	0.3	18,911	0.00%
2023/07/28	20.3	25.92	16	25.96	25.95	4.3	18,840	0.02%
2023/07/27	51.3	25.95	10.3	25.97	26.00	40.9	19,073	0.21%
2023/07/26	3.4	26.90	54	26.88	26.95	-50.6	18,746	-0.27%
2023/07/25	4.2	26.55	76.4	26.48	26.55	-72.2	18,198	-0.40%
2023/07/24	11.6	26.33	4	26.35	26.25	7.6	17,976	0.04%
2023/07/21	4.2	26.54	15.4	26.54	26.45	-11.2	17,922	-0.06%
2023/07/20	1.4	26.46	9.3	26.49	26.60	-8	17,686	-0.04%
2023/07/19	14.1	26.48	5.4	26.40	26.45	8.7	17,536	0.05%
2023/07/18	3.3	26.37	1	26.45	26.45	2.3	17,454	0.01%
2023/07/17	3.3	26.43	1.1	26.44	26.45	2.2	17,439	0.01%
2023/07/14	0.1	26.05	6.9	26.07	26.30	-6.8	17,330	-0.04%
2023/07/13	5.2	26.05	12.3	26.07	26.00	-7.1	17,212	-0.04%
2023/07/12	3.8	25.72	0.7	25.78	25.95	3.1	17,202	0.02%
2023/07/11	7.1	25.63	10	25.64	25.80	-2.9	17,178	-0.02%
2023/07/10	24.2	25.37	13	25.37	25.45	11.1	17,133	0.06%
2023/07/07	18.4	25.49	2	25.40	25.55	16.4	17,090	0.10%
2023/07/06	9.5	25.87	6.1	25.87	25.80	3.3	17,046	0.02%
2023/07/05	3.3	26.10	2	26.10	26.15	1.3	16,503	0.01%
2023/07/04	20.5	26.01	13	26.01	26.05	7.4	16,516	0.04%
2023/07/03	0.1	26.20	3.5	26.14	26.20	-3.4	17,050	-0.02%
2023/06/30	7.8	25.89	16.2	26.08	26.05	-8.4	17,383	-0.05%
2023/06/29	12.6	26.01	0	0.00	25.95	12.6	17,356	0.07%
2023/06/28	0.4	26.17	0	0.00	26.10	0.4	17,343	0.00%
2023/06/27	0.3	26.20	12.3	26.24	26.20	-12	17,375	-0.07%
2023/06/26	2.5	26.26	7.4	26.39	26.35	-4.9	17,445	-0.03%
2023/06/21	3.8	26.39	3	26.35	26.40	0.8	17,372	0.00%
2023/06/20	2.5	26.21	11.1	26.26	26.30	-8.6	17,509	-0.05%
2023/06/19	7.1	26.15	2.6	26.15	26.30	4.5	17,602	0.03%
2023/06/16	101.1	26.25	9	26.21	26.20	92.1	17,763	0.52%	大買/
2023/06/15	5.5	26.15	5.2	26.17	26.25	0.4	17,695	0.00%
2023/06/14	1.4	26.30	10.5	26.30	26.25	-9.1	18,005	-0.05%
2023/06/13	8.1	26.33	1.6	26.29	26.30	6.5	18,799	0.03%
2023/06/12	4.2	26.20	35	26.30	26.20	-30.8	18,972	-0.16%
2023/06/09	4.6	26.54	3	26.55	26.50	1.6	19,209	0.01%
2023/06/08	1.6	26.52	4.4	26.53	26.60	-2.7	19,690	-0.01%
2023/06/07	2.2	26.64	1.2	26.60	26.70	1.1	20,013	0.01%
2023/06/06	28.4	26.63	10.4	26.66	26.55	18	20,186	0.09%
2023/06/05	0	26.30	15.9	26.41	26.35	-15.9	20,288	-0.08%
2023/06/02	0.2	26.00	14.3	26.04	26.00	-14.1	20,283	-0.07%
2023/06/01	7.8	25.89	4.1	25.90	25.85	3.7	20,341	0.02%
2023/05/31	0.5	25.95	5.8	25.92	25.90	-5.3	20,433	-0.03%
2023/05/30	10.1	25.90	1	25.95	25.90	9.1	20,093	0.05%
2023/05/29	1.6	25.90	2.7	25.85	25.80	-1.1	20,295	-0.01%
2023/05/26	1.1	25.76	3	25.85	25.75	-1.9	21,019	-0.01%
2023/05/25	4.4	25.81	7	25.83	25.80	-2.6	21,338	-0.01%
2023/05/24	2.2	25.98	80	26.03	26.10	-77.8	21,844	-0.36%
2023/05/23	2.9	26.08	19.1	26.11	26.10	-16.2	24,309	-0.07%
2023/05/22	2.1	26.15	17.7	26.28	26.20	-15.6	24,670	-0.06%
2023/05/19	12.2	26.24	6.2	26.26	26.30	6	24,822	0.02%
2023/05/18	6.5	25.97	5	26.00	26.00	1.5	24,535	0.01%
2023/05/17	10	25.78	15.7	25.80	25.90	-5.7	24,518	-0.02%
2023/05/16	3.3	25.56	33.8	25.59	25.70	-30.5	24,504	-0.12%
2023/05/15	3.1	25.15	17.7	25.29	25.30	-14.5	24,649	-0.06%
2023/05/12	9	25.28	1	25.20	25.25	8	24,732	0.03%
2023/05/11	9.4	25.35	3	25.43	25.45	6.4	24,717	0.03%
2023/05/10	1.9	25.35	8.1	25.28	25.50	-6.2	24,967	-0.02%
2023/05/09	1	24.95	11.5	24.97	25.05	-10.5	24,612	-0.04%
2023/05/08	8.5	24.95	6.7	25.00	24.95	1.8	24,684	0.01%
2023/05/05	2.2	24.88	6	24.88	24.95	-3.8	24,564	-0.02%
2023/05/04	14.3	24.84	13.4	24.82	24.90	0.9	24,734	0.00%
2023/05/03	15.4	24.70	35.2	24.74	24.80	-19.8	24,849	-0.08%
2023/05/02	15.6	24.71	4	24.74	24.90	11.6	25,028	0.05%
2023/04/28	0.1	24.86	7.5	24.85	24.95	-7.4	25,602	-0.03%
2023/04/27	6.3	24.78	1	24.80	24.80	5.3	25,915	0.02%
2023/04/26	5.2	24.86	3	24.95	24.95	2.2	26,074	0.01%
2023/04/25	4.5	24.93	2.3	25.00	24.95	2.2	26,059	0.01%
2023/04/24	0.1	24.94	8.4	24.87	25.00	-8.3	26,186	-0.03%
2023/04/21	12.3	24.85	6	24.88	24.85	6.3	26,318	0.02%
2023/04/20	6.2	24.93	1	24.95	24.90	5.2	26,408	0.02%
2023/04/19	8.5	25.06	15	25.07	25.05	-6.5	26,893	-0.02%
2023/04/18	0.1	25.20	19.1	25.21	25.30	-19	26,824	-0.07%
2023/04/17	6.5	25.22	17.5	25.19	25.25	-11.1	26,845	-0.04%
2023/04/14	0	0.00	38	25.30	25.45	-38	26,928	-0.14%
2023/04/13	4.5	25.24	2.7	25.30	25.30	1.8	26,870	0.01%
2023/04/12	3.1	25.20	0	25.25	25.30	3.1	26,846	0.01%
2023/04/11	3.8	25.12	9.2	25.21	25.25	-5.4	26,870	-0.02%
2023/04/10	2.7	24.93	13.1	24.91	25.00	-10.4	26,754	-0.04%
2023/04/07	22.6	25.00	1.4	25.01	25.00	21.2	26,718	0.08%
2023/04/06	13.6	25.44	16.5	25.51	25.45	-2.9	26,524	-0.01%
2023/03/31	3.3	25.19	8.1	25.17	25.30	-4.8	25,953	-0.02%
2023/03/30	33.2	24.99	46	24.94	25.00	-12.9	25,577	-0.05%
2023/03/29	5.1	24.86	12	24.88	24.90	-6.9	25,366	-0.03%
2023/03/28	17.1	24.80	3	24.75	24.80	14.1	25,574	0.06%
2023/03/27	21	24.69	6.4	24.69	24.70	14.6	25,631	0.06%
2023/03/24	5	24.54	4	24.60	24.70	1	25,780	0.00%
2023/03/23	120.3	24.26	42.4	24.47	24.65	77.9	25,780	0.30%	大買/
2023/03/22	12	24.38	7.8	24.37	24.45	4.3	25,746	0.02%
2023/03/21	7.4	23.99	44.7	24.02	23.95	-37.3	25,969	-0.14%
2023/03/20	47.6	23.69	25.5	23.65	23.75	22.2	25,940	0.09%
2023/03/17	37.2	23.74	16.5	23.77	23.70	20.7	25,820	0.08%
2023/03/16	73.3	23.62	56.1	23.63	23.55	17.2	25,737	0.07%
2023/03/15	69.7	24.08	5	24.11	24.00	64.7	25,346	0.26%
2023/03/14	49.5	24.07	3.1	24.13	24.05	46.4	25,227	0.18%
2023/03/13	95.3	24.31	43	24.23	24.35	52.3	24,999	0.21%
2023/03/10	100	24.65	3.4	24.64	24.55	96.6	24,830	0.39%
2023/03/09	27.4	24.84	28	25.00	24.85	-0.6	24,730	0.00%
2023/03/08	39.3	24.99	14.1	25.00	25.00	25.2	25,046	0.10%
2023/03/07	23.3	24.97	21.3	24.94	25.00	2.1	25,186	0.01%
2023/03/06	28	24.84	2.2	24.78	24.85	25.8	25,275	0.10%
2023/03/03	19.6	24.72	0	0.00	24.65	19.6	25,394	0.08%
2023/03/02	12.4	24.69	4	24.73	24.70	8.4	25,413	0.03%
2023/03/01	39.2	24.77	29.2	24.82	24.80	10	25,464	0.04%
2023/02/24	31.2	24.92	3.5	24.91	24.95	27.7	25,274	0.11%
2023/02/23	70.2	24.91	3.6	24.94	24.95	66.7	24,712	0.27%
2023/02/22	43.8	24.74	19.2	24.83	24.90	24.5	24,520	0.10%
2023/02/21	202.3	24.70	68.1	24.72	24.75	134.2	24,211	0.55%	大買/鉅額交易
2023/02/20	11.9	25.65	24.9	25.94	26.00	-13	22,032	-0.06%
2023/02/17	5.4	25.42	21	25.39	25.40	-15.6	22,020	-0.07%
2023/02/16	3.2	25.06	0	0.00	25.10	3.2	22,302	0.01%
2023/02/15	15.9	25.12	11.1	25.11	25.05	4.8	22,859	0.02%
2023/02/14	40	25.29	9.5	25.28	25.25	30.5	22,744	0.13%
2023/02/13	27.2	25.01	55.9	25.06	25.20	-28.7	22,744	-0.13%
2023/02/10	9.4	24.67	5.1	24.67	24.70	4.2	22,403	0.02%
2023/02/09	3.2	24.64	1.1	24.65	24.60	2.1	22,403	0.01%
2023/02/08	27.2	24.59	1.4	24.79	24.50	25.8	22,448	0.12%
2023/02/07	16.5	24.45	14.9	24.49	24.40	1.6	22,204	0.01%
2023/02/06	23.6	24.56	1	24.60	24.50	22.6	22,109	0.10%
2023/02/03	33.5	24.66	2	24.70	24.70	31.5	21,991	0.14%
2023/02/02	15.4	24.64	0	0.00	24.65	15.4	22,066	0.07%
2023/02/01	19	24.61	2	24.68	24.65	17	21,983	0.08%
2023/01/31	25.1	24.60	18	24.60	24.50	7.1	22,091	0.03%
2023/01/30	59.9	24.55	42	24.66	24.90	17.9	21,892	0.08%
2023/01/17	24.6	24.23	0	0.00	24.15	24.6	21,493	0.11%
2023/01/16	3.7	24.54	7.8	24.52	24.45	-4.1	21,542	-0.02%
2023/01/13	4.5	24.35	0.1	24.30	24.25	4.5	21,747	0.02%
2023/01/12	17.7	24.13	0	0.00	24.05	17.7	22,253	0.08%
2023/01/11	11.8	24.30	0	0.00	24.20	11.8	22,618	0.05%
2023/01/10	13.3	24.42	1	24.45	24.50	12.3	23,176	0.05%
2023/01/09	7.1	24.51	163.7	24.50	24.60	-156.5	23,482	-0.67%	大賣/鉅額交易
2023/01/06	3.4	23.94	0	0.00	23.95	3.4	23,520	0.01%
2023/01/05	2.1	23.98	0	0.00	24.00	2.1	24,293	0.01%
2023/01/04	21.8	23.84	10	23.90	23.80	11.8	24,469	0.05%
2023/01/03	9.4	23.91	2	24.08	24.00	7.4	24,994	0.03%
2022/12/30	1	24.10	1	24.15	24.05	0	25,089	0.00%
2022/12/29	29.4	23.96	10.7	23.96	24.10	18.7	25,674	0.07%
2022/12/28	12	24.10	0	0.00	24.05	12	25,844	0.05%
2022/12/27	2	24.25	6.5	24.29	24.30	-4.5	26,088	-0.02%
2022/12/26	8	24.17	0.1	24.25	24.15	7.9	26,483	0.03%
2022/12/23	6.2	24.08	0.3	24.15	24.10	5.9	26,908	0.02%
2022/12/22	16.1	24.15	4	24.21	24.35	12.1	27,330	0.04%
2022/12/21	27	24.08	5	24.11	24.10	22	27,681	0.08%
2022/12/20	26.1	23.97	2	24.08	24.00	24.1	27,990	0.09%
2022/12/19	147.6	24.10	2	24.25	24.30	145.6	28,030	0.52%	大買/鉅額交易
2022/12/16	28.4	24.32	3.3	24.45	24.25	25.1	28,079	0.09%
2022/12/15	5.1	24.48	0	0.00	24.60	5.1	28,313	0.02%
2022/12/14	2	24.60	89	24.61	24.65	-87	28,358	-0.31%
2022/12/13	75.6	24.25	2	24.35	24.20	73.6	28,309	0.26%
2022/12/12	0.5	24.46	12.2	24.60	24.55	-11.6	27,953	-0.04%
2022/12/09	5.2	24.64	2	24.70	24.65	3.2	28,309	0.01%
2022/12/08	6.1	24.46	35	24.65	24.65	-28.9	28,421	-0.10%
2022/12/07	2.1	24.35	12.1	24.44	24.40	-10	28,384	-0.04%
2022/12/06	2.1	24.11	7	24.19	24.20	-4.9	28,176	-0.02%
2022/12/05	3.7	24.35	4	24.40	24.25	-0.3	28,230	0.00%
2022/12/02	112.3	24.25	0	0.00	24.15	112.3	28,164	0.40%	大買/鉅額交易
2022/12/01	19.7	24.53	0	0.00	24.60	19.7	28,065	0.07%
2022/11/30	7.2	24.78	53.5	24.71	24.80	-46.3	27,907	-0.17%
2022/11/29	26	24.24	17	24.14	24.50	9	27,597	0.03%
2022/11/28	24.3	24.09	0	0.00	24.10	24.3	27,285	0.09%
2022/11/25	7.3	24.01	8	24.08	24.15	-0.7	27,359	0.00%
2022/11/24	31.6	24.13	8.1	24.15	24.25	23.5	27,342	0.09%
2022/11/23	8.1	23.92	20.1	23.97	24.00	-12	27,320	-0.04%
2022/11/22	6.4	23.64	3	23.70	23.75	3.4	27,186	0.01%
2022/11/21	7.1	23.52	2	23.75	23.75	5.1	27,053	0.02%
2022/11/18	19.4	23.53	1.2	23.70	23.70	18.2	26,863	0.07%
2022/11/17	19.6	23.70	18	23.66	23.75	1.6	26,730	0.01%
2022/11/16	7.9	24.02	2	23.95	24.00	5.9	26,587	0.02%
2022/11/15	7.1	24.12	19.3	24.10	24.20	-12.3	26,305	-0.05%
2022/11/14	14.2	23.99	0	0.00	24.05	14.2	25,900	0.05%
2022/11/11	31	23.77	49	23.82	24.00	-18	25,449	-0.07%
2022/11/10	29.2	23.22	1	23.25	23.20	28.2	24,852	0.11%
2022/11/09	57.3	23.42	1.2	23.50	23.45	56.1	24,785	0.23%
2022/11/08	18.5	23.45	1	23.40	23.50	17.5	24,490	0.07%
2022/11/07	12.5	23.26	3.7	23.42	23.50	8.8	24,427	0.04%
2022/11/04	15.7	22.95	0	0.00	23.05	15.7	24,457	0.06%
2022/11/03	6.9	23.06	0.1	23.15	23.05	6.8	24,429	0.03%
2022/11/02	14	23.24	0	0.00	23.25	14	24,583	0.06%
2022/11/01	17.2	23.44	4	23.45	23.40	13.2	24,560	0.05%
2022/10/31	6.6	23.38	3.2	23.40	23.20	3.4	24,549	0.01%
2022/10/28	10.1	23.18	4	23.25	23.15	6.1	24,458	0.02%
2022/10/27	11.3	23.20	1	23.40	23.10	10.3	24,668	0.04%
2022/10/26	12.2	23.27	12	23.29	23.20	0.2	24,592	0.00%
2022/10/25	7.5	22.64	16.1	22.72	22.80	-8.6	24,368	-0.04%
2022/10/24	9.5	22.79	5	22.93	22.85	4.5	24,346	0.02%
2022/10/21	23.6	22.96	21.7	22.95	22.95	1.9	24,367	0.01%
2022/10/20	20.4	22.07	3	22.43	22.55	17.4	24,420	0.07%
2022/10/19	42.1	22.71	0	0.00	22.50	42.1	24,148	0.17%
2022/10/18	48.7	22.95	5	23.03	23.00	43.7	24,006	0.18%
2022/10/17	28.6	23.07	22.4	23.19	23.10	6.2	23,675	0.03%
2022/10/14	47.1	23.62	13.3	23.81	23.55	33.8	23,619	0.14%
2022/10/13	128.5	23.84	49	23.69	23.75	79.5	23,349	0.34%	大買/
2022/10/12	18.1	24.40	2.2	24.63	24.60	15.9	22,797	0.07%
2022/10/11	71.1	24.58	0	0.00	24.40	71.1	22,867	0.31%
2022/10/07	7.5	25.30	0	0.00	25.30	7.5	22,305	0.03%
2022/10/06	10.3	25.25	4.5	25.39	25.45	5.8	22,453	0.03%
2022/10/05	47.8	25.32	1.5	25.40	25.25	46.2	22,312	0.21%
2022/10/04	24.7	25.35	30	25.32	25.30	-5.3	22,603	-0.02%
2022/10/03	45.2	25.37	0	0.00	25.35	45.2	23,041	0.20%
2022/09/30	28.3	25.83	41.2	25.86	25.75	-12.9	22,887	-0.06%
2022/09/29	17.3	25.98	3	26.05	26.10	14.3	22,759	0.06%
2022/09/28	7.8	26.13	22	26.11	26.10	-14.2	22,658	-0.06%
2022/09/27	26.4	26.18	3.8	26.19	26.15	22.6	22,376	0.10%
2022/09/26	69.1	26.44	1	26.65	26.35	68.1	22,217	0.31%
2022/09/23	14.9	26.77	1	26.90	26.75	13.9	22,276	0.06%
2022/09/22	26.9	26.86	0.2	26.95	26.80	26.7	22,245	0.12%
2022/09/21	7.6	27.26	2.1	27.35	27.30	5.5	21,945	0.03%
2022/09/20	4.8	27.36	0	0.00	27.40	4.8	21,898	0.02%
2022/09/19	3.2	27.44	1	27.55	27.40	2.2	21,916	0.01%
2022/09/16	4.1	27.38	9	27.46	27.40	-4.9	21,998	-0.02%
2022/09/15	4.4	27.48	1	27.70	27.55	3.4	21,723	0.02%
2022/09/14	17.9	27.45	0	0.00	27.40	17.9	21,826	0.08%
2022/09/13	6.2	27.77	2.1	27.83	27.75	4.1	21,825	0.02%
2022/09/12	2	27.65	38.7	27.63	27.75	-36.7	21,909	-0.17%
2022/09/08	6	27.40	12.2	27.45	27.50	-6.2	22,215	-0.03%
2022/09/07	18.2	27.37	1.6	27.51	27.30	16.6	22,493	0.07%
2022/09/06	1.3	27.76	1	27.80	27.80	0.3	22,502	0.00%
2022/09/05	16.5	27.52	4.5	27.51	27.55	12.1	22,607	0.05%
2022/09/02	0.2	27.81	2.5	27.68	27.60	-2.3	22,677	-0.01%
2022/09/01	14.1	27.68	3.4	27.67	27.65	10.7	22,680	0.05%
2022/08/31	0.1	27.88	27.5	27.87	28.20	-27.4	22,507	-0.12%
2022/08/30	2.3	27.66	0	0.00	27.65	2.3	22,279	0.01%
2022/08/29	14.1	27.68	0	0.00	27.70	14.1	22,262	0.06%
2022/08/26	7.6	27.95	0.8	28.09	28.00	6.8	22,205	0.03%
2022/08/25	2.1	27.80	1	27.80	27.80	1.1	22,389	0.00%
2022/08/24	7	27.54	0.2	27.65	27.65	6.8	22,660	0.03%
2022/08/23	25.7	27.55	2	27.55	27.55	23.7	23,486	0.10%
2022/08/22	11.9	27.83	1.4	27.79	27.80	10.5	23,625	0.04%
2022/08/19	2	28.05	1	28.00	28.05	1	23,772	0.00%
2022/08/18	9.3	28.03	2	28.05	28.05	7.3	24,571	0.03%
2022/08/17	25.5	28.15	1	28.15	28.25	24.5	24,592	0.10%
2022/08/16	4	28.24	1.2	28.21	28.30	2.8	24,579	0.01%
2022/08/15	0	0.00	2	28.40	28.35	-2	24,915	-0.01%
2022/08/12	4.4	28.40	2	28.35	28.45	2.4	25,136	0.01%
2022/08/11	2.5	28.50	1.3	28.52	28.50	1.2	25,489	0.00%
2022/08/10	7.2	28.15	0.3	28.35	28.15	7	25,919	0.03%
2022/08/09	8.1	27.97	12.8	28.00	28.10	-4.6	26,201	-0.02%
2022/08/08	7.2	27.41	0	0.00	27.60	7.2	26,293	0.03%
2022/08/05	2	27.50	0.8	27.55	27.55	1.2	26,864	0.00%
2022/08/04	0.5	27.20	2	27.28	27.30	-1.5	27,340	-0.01%
2022/08/03	8.4	26.99	4.6	27.07	27.20	3.8	27,583	0.01%
2022/08/02	2.5	27.07	8.1	27.33	27.35	-5.6	28,013	-0.02%
2022/08/01	12.5	27.39	5.6	27.36	27.20	6.9	28,162	0.02%
2022/07/29	21.7	27.33	10	27.67	27.50	11.7	28,435	0.04%
2022/07/28	46.3	27.45	4	27.54	27.65	42.3	28,289	0.15%
2022/07/27	22.7	29.25	14	29.28	29.35	8.7	28,025	0.03%
2022/07/26	7.4	29.22	52	29.20	29.20	-44.6	27,904	-0.16%
2022/07/25	21	29.21	1.1	29.12	29.15	19.9	27,790	0.07%
2022/07/22	14.4	28.89	28	28.68	29.05	-13.6	27,909	-0.05%
2022/07/21	9	28.10	7	28.23	28.45	2	27,922	0.01%
2022/07/20	16.2	28.07	0	0.00	27.85	16.2	27,933	0.06%
2022/07/19	13.3	27.75	0.1	27.90	27.85	13.2	27,927	0.05%
2022/07/18	2.4	27.96	8	27.83	28.00	-5.6	28,027	-0.02%
2022/07/15	3.5	27.12	0	0.00	27.20	3.5	27,870	0.01%
2022/07/14	6.2	27.41	10	27.24	27.40	-3.8	27,967	-0.01%
2022/07/13	34	27.12	9	27.01	27.10	25	27,947	0.09%
2022/07/12	27.6	26.56	46	26.62	26.50	-18.4	28,125	-0.07%
2022/07/11	24.3	27.23	15	27.25	27.05	9.3	27,990	0.03%
2022/07/08	21.5	28.54	11	28.30	28.30	10.5	28,352	0.04%
2022/07/07	25.2	28.56	14	28.58	28.60	11.2	28,510	0.04%
2022/07/06	36.3	28.71	4	28.65	28.60	32.2	28,719	0.11%
2022/07/05	2.3	28.98	19	29.11	29.05	-16.8	29,133	-0.06%
2022/07/04	8.1	29.17	0.1	29.05	28.95	8	29,590	0.03%
2022/07/01	2	28.95	2.2	29.25	29.10	-0.2	30,456	0.00%
2022/06/30	4	29.04	8.1	29.11	29.00	-4.1	30,507	-0.01%
2022/06/29	2.1	29.43	22	29.58	29.40	-19.9	30,565	-0.07%
2022/06/28	0	0.00	5.3	29.56	29.70	-5.3	30,665	-0.02%
2022/06/27	3.1	29.82	20.3	29.78	29.70	-17.2	30,904	-0.06%
2022/06/24	2	29.55	6.5	29.57	29.65	-4.5	31,025	-0.01%
2022/06/23	10	29.36	31.3	29.30	29.40	-21.3	31,097	-0.07%
2022/06/22	5.7	28.92	16	29.15	28.95	-10.4	30,976	-0.03%
2022/06/21	17	29.38	45	29.34	29.50	-28	30,840	-0.09%
2022/06/20	6.7	29.31	6	28.98	29.00	0.7	30,838	0.00%
2022/06/17	10.2	29.02	13.2	29.03	29.10	-3	30,830	-0.01%
2022/06/16	0.4	29.45	12	29.42	29.50	-11.6	30,482	-0.04%
2022/06/15	13.2	29.11	4	29.18	29.15	9.2	30,603	0.03%
2022/06/14	31	29.15	12	28.91	29.45	19	30,745	0.06%
2022/06/13	21.4	28.86	0.1	28.97	28.90	21.3	30,810	0.07%
2022/06/10	5	29.05	1	29.20	29.15	4	30,665	0.01%
2022/06/09	12.6	29.15	35	29.03	29.15	-22.4	30,719	-0.07%
2022/06/08	1	29.40	4	29.45	29.50	-3	30,664	-0.01%
2022/06/07	8.3	29.44	0.1	29.50	29.35	8.2	30,891	0.03%
2022/06/06	2.4	29.51	9	29.52	29.60	-6.6	31,008	-0.02%
2022/06/02	36.6	29.57	8	29.50	29.55	28.6	31,306	0.09%
2022/06/01	20.3	29.93	18	30.07	29.80	2.3	31,558	0.01%
2022/05/31	26.1	29.97	57	30.50	30.60	-30.9	31,353	-0.10%
2022/05/30	13	29.69	68	29.85	30.05	-55	30,566	-0.18%
2022/05/27	9.5	29.11	14	29.29	29.40	-4.5	30,477	-0.01%
2022/05/26	52.3	28.87	13	28.77	28.80	39.3	30,519	0.13%
2022/05/25	5	29.52	3.1	29.55	29.55	1.9	30,243	0.01%
2022/05/24	1	29.70	4	29.65	29.45	-3	30,635	-0.01%
2022/05/23	15	29.55	0	29.55	29.45	15	30,589	0.05%
2022/05/20	24.1	28.95	11	28.90	28.90	13.1	30,556	0.04%
2022/05/19	22.5	28.83	26.1	28.84	28.75	-3.7	30,358	-0.01%
2022/05/18	34.3	29.10	14.5	29.06	29.60	19.8	29,968	0.07%
2022/05/17	38.4	29.02	31	28.87	28.60	7.4	29,719	0.02%
2022/05/16	5.5	29.13	19.1	29.14	29.10	-13.5	29,628	-0.05%
2022/05/13	50.7	29.33	35	29.07	29.45	15.7	29,513	0.05%
2022/05/12	72.4	29.79	12	29.53	29.50	60.4	29,045	0.21%
2022/05/11	45.1	30.50	23	30.56	30.65	22.1	28,676	0.08%
2022/05/10	41	29.96	56.1	29.69	30.35	-15.1	28,560	-0.05%
2022/05/09	27.3	31.06	3.2	30.81	30.70	24.1	28,178	0.09%
2022/05/06	24.6	31.45	1.5	31.70	31.80	23.1	28,159	0.08%
2022/05/05	14.6	32.18	20	32.60	32.10	-5.4	28,325	-0.02%
2022/05/04	7.4	32.51	16	32.51	32.40	-8.6	28,119	-0.03%
2022/05/03	33.5	32.98	27.5	33.00	32.70	6.1	28,203	0.02%
2022/04/29	19	33.66	3.2	33.53	33.85	15.8	27,989	0.06%
2022/04/28	11	32.97	2	33.20	33.30	9	27,975	0.03%
2022/04/27	12.5	32.99	4.3	33.10	33.20	8.2	27,580	0.03%
2022/04/26	9	33.02	3	33.10	33.45	6	27,301	0.02%
2022/04/25	16.3	32.64	14.1	32.43	32.45	2.2	26,959	0.01%
2022/04/22	32	32.65	3	32.60	33.00	29	26,784	0.11%
2022/04/21	30.5	32.45	20	32.29	32.20	10.5	26,673	0.04%
2022/04/20	29.3	32.16	11.1	32.34	32.50	18.2	26,892	0.07%
2022/04/19	31.9	32.27	10.3	32.23	32.15	21.6	26,908	0.08%
2022/04/18	56.1	32.18	93	31.99	32.20	-36.9	26,963	-0.14%
2022/04/15	65.5	33.40	21.3	33.34	33.30	44.2	26,415	0.17%
2022/04/14	83.9	34.02	119	34.27	33.35	-35.1	26,342	-0.13%	大賣/
2022/04/13	61.5	35.15	9	35.21	35.25	52.5	25,645	0.20%
2022/04/12	16.7	35.00	14.2	35.05	35.15	2.5	25,441	0.01%
2022/04/11	61.4	35.04	12.2	34.98	35.35	49.3	25,024	0.20%
2022/04/08	18.3	34.20	61.6	34.53	34.85	-43.3	24,284	-0.18%
2022/04/07	27.4	34.36	23.2	34.31	33.75	4.2	23,842	0.02%
2022/04/06	40	33.69	18	33.88	34.05	22	22,977	0.10%
2022/04/01	19	32.92	21	32.98	33.00	-2	22,610	-0.01%
2022/03/31	6	33.13	10	33.09	33.05	-4	22,363	-0.02%
2022/03/30	16	32.78	20	32.78	32.85	-4	22,078	-0.02%
2022/03/29	9.6	32.30	11	32.28	32.30	-1.5	21,769	-0.01%
2022/03/28	15.4	31.90	17.3	31.71	32.10	-1.9	21,517	-0.01%
2022/03/25	1.3	31.71	3.5	31.71	31.80	-2.3	21,349	-0.01%
2022/03/24	1.3	31.66	25.2	31.72	31.80	-23.9	21,255	-0.11%
2022/03/23	32	31.54	15.9	31.60	31.70	16.1	21,237	0.08%
2022/03/22	0	31.25	42.1	31.30	31.40	-42	20,979	-0.20%
2022/03/21	6.1	31.12	21.2	31.18	31.15	-15.1	20,700	-0.07%
2022/03/18	17.2	31.09	3.9	31.20	31.05	13.3	20,610	0.06%
2022/03/17	9.4	30.95	50	31.15	30.90	-40.6	20,246	-0.20%
2022/03/16	15	30.53	15	30.44	30.50	0	19,838	0.00%
2022/03/15	0.6	30.00	7.6	30.03	30.10	-7	19,599	-0.04%
2022/03/14	12.1	30.01	14	30.01	30.05	-1.9	19,488	-0.01%
2022/03/11	4.1	29.87	6	29.93	29.95	-1.9	19,522	-0.01%
2022/03/10	5	29.71	13.7	29.70	29.90	-8.7	19,461	-0.04%
2022/03/09	23.3	28.94	22	29.00	28.80	1.3	19,237	0.01%
2022/03/08	14.8	28.83	24.1	28.95	28.95	-9.2	19,069	-0.05%
2022/03/07	21.7	29.13	25.9	29.12	29.20	-4.2	18,755	-0.02%
2022/03/04	10.6	29.69	13.1	29.40	29.70	-2.5	18,877	-0.01%
2022/03/03	0	29.90	40.3	29.89	29.95	-40.3	18,961	-0.21%
2022/03/02	0.2	29.90	1.1	29.71	29.90	-0.9	19,008	0.00%
2022/03/01	16.3	29.63	63	29.79	29.80	-46.7	18,859	-0.25%
2022/02/25	15.9	29.35	7.2	29.47	29.45	8.7	19,000	0.05%
2022/02/24	38.5	29.46	53.1	29.42	29.60	-14.6	18,467	-0.08%
2022/02/23	26	30.00	1	30.00	30.00	25	18,052	0.14%
2022/02/22	18.2	29.88	31.2	29.90	30.00	-13	18,132	-0.07%
2022/02/21	5.6	30.14	30	30.10	30.20	-24.4	17,846	-0.14%
2022/02/18	3.1	30.37	2	30.50	30.35	1.1	17,825	0.01%
2022/02/17	23.6	30.58	12.7	30.50	30.50	10.9	17,913	0.06%
2022/02/16	2.2	30.65	16.9	30.46	30.65	-14.7	17,857	-0.08%
2022/02/15	8	30.27	1	30.25	30.25	7	17,736	0.04%
2022/02/14	20	30.25	6	30.26	30.35	14	18,057	0.08%
2022/02/11	1.2	30.16	20	30.29	30.40	-18.8	18,304	-0.10%
2022/02/10	2	30.21	4	30.18	30.30	-2	18,248	-0.01%
2022/02/09	3	30.32	32.2	30.28	30.35	-29.2	18,159	-0.16%
2022/02/08	72.6	30.06	17.7	29.96	30.10	54.9	17,802	0.31%
2022/02/07	6.7	29.65	27.1	29.51	29.95	-20.4	17,460	-0.12%
2022/01/26	13	28.95	9	28.99	29.00	4	16,923	0.02%
2022/01/25	11.1	28.52	11	28.51	28.85	0.1	16,852	0.00%
2022/01/24	11.2	28.62	26.4	28.48	28.85	-15.2	16,611	-0.09%
2022/01/21	5.6	28.75	0	0.00	28.85	5.6	16,652	0.03%
2022/01/20	5.5	28.88	16.1	28.85	28.95	-10.6	16,580	-0.06%
2022/01/19	4	29.01	23.3	29.05	29.00	-19.3	16,539	-0.12%
2022/01/18	11	29.21	7.3	29.17	29.20	3.7	16,580	0.02%
2022/01/17	14.3	29.17	5.7	29.18	29.20	8.5	16,515	0.05%
2022/01/14	29.6	29.68	37	29.40	29.50	-7.4	16,375	-0.05%
2022/01/13	33	29.73	13.2	29.59	29.90	19.8	16,353	0.12%
2022/01/12	95	29.31	2.1	29.28	29.40	92.9	16,038	0.58%
2022/01/11	21.1	29.10	5.1	29.16	29.30	15.9	15,830	0.10%
2022/01/10	1.1	28.81	1	28.95	28.95	0.1	15,589	0.00%
2022/01/07	6.8	28.94	31.9	28.93	28.95	-25.1	15,599	-0.16%
2022/01/06	9.1	28.45	37.3	28.52	28.55	-28.2	15,267	-0.18%
2022/01/05	2.2	28.15	23.3	28.15	28.20	-21.1	14,964	-0.14%
2022/01/04	7.1	28.06	5.1	28.05	28.10	2	15,078	0.01%
2022/01/03	5.2	28.05	0	0.00	28.00	5.2	15,109	0.03%
2021/12/30	3.4	28.04	6.1	28.06	28.05	-2.7	15,184	-0.02%
2021/12/29	0.1	28.00	14.1	28.06	28.05	-14	15,235	-0.09%
2021/12/28	2.1	27.97	6	27.97	28.00	-3.9	15,216	-0.03%
2021/12/27	0.1	27.95	0	27.95	27.95	0.1	15,232	0.00%
2021/12/24	3.2	27.90	3.5	27.94	27.95	-0.3	15,526	0.00%
2021/12/23	0.2	27.90	5	27.98	27.90	-4.8	15,713	-0.03%
2021/12/22	5.2	27.85	0	0.00	27.90	5.2	15,935	0.03%
2021/12/21	0.1	27.80	9.1	27.89	27.95	-9	15,970	-0.06%
2021/12/20	25	27.75	0.7	27.94	27.80	24.3	16,105	0.15%
2021/12/17	0.3	27.90	1	27.90	28.00	-0.7	16,162	0.00%
2021/12/16	2.2	27.71	1.1	27.75	27.85	1.1	16,103	0.01%
2021/12/15	0	0.00	1	27.70	27.70	-1	16,649	-0.01%
2021/12/14	2.1	27.66	3.5	27.74	27.75	-1.4	17,018	-0.01%
2021/12/13	1.1	27.90	13	28.00	27.85	-11.9	17,039	-0.07%
2021/12/10	1.4	27.95	2.5	27.94	27.95	-1.1	16,974	-0.01%
2021/12/09	3.3	27.92	3.2	28.00	28.00	0.1	17,054	0.00%
2021/12/08	0	0.00	17	27.98	28.00	-17	17,096	-0.10%
2021/12/07	16.4	27.76	20	27.89	28.00	-3.6	17,150	-0.02%
2021/12/06	5.2	27.82	4.5	27.77	27.90	0.7	17,161	0.00%
2021/12/03	1.1	27.80	4	27.78	27.85	-3	17,375	-0.02%
2021/12/02	0	0.00	5.3	27.58	27.70	-5.3	17,391	-0.03%
2021/12/01	0.1	27.20	7.2	27.41	27.55	-7.1	17,536	-0.04%
2021/11/30	14.2	27.05	4	27.38	26.95	10.2	17,713	0.06%
2021/11/29	17.1	27.23	21	27.24	27.20	-3.9	17,555	-0.02%
2021/11/26	8.5	27.51	1.1	27.51	27.60	7.3	18,159	0.04%
2021/11/25	7.3	27.90	13.9	27.88	27.90	-6.7	19,582	-0.03%
2021/11/24	0	0.00	64.5	27.97	28.00	-64.5	20,638	-0.31%
2021/11/23	2.1	27.30	0	0.00	27.40	2.1	21,097	0.01%
2021/11/22	7.3	27.33	7.4	27.43	27.50	-0.2	21,440	0.00%
2021/11/19	13.2	27.70	18.5	27.69	27.65	-5.4	21,606	-0.02%
2021/11/18	3	27.90	6	27.93	27.95	-3	22,181	-0.01%
2021/11/17	4.7	27.86	10.7	27.90	27.95	-6	22,368	-0.03%
2021/11/16	0.3	27.84	9	27.89	27.90	-8.7	22,525	-0.04%
2021/11/15	1.7	27.79	13.1	27.87	27.95	-11.4	22,819	-0.05%
2021/11/12	2.4	27.52	5.1	27.67	27.60	-2.7	22,868	-0.01%
2021/11/11	65.2	27.70	17.3	27.62	27.75	48	23,019	0.21%
2021/11/10	10	27.40	64.2	27.19	27.35	-54.1	22,766	-0.24%
2021/11/09	11.6	26.92	18.4	26.88	27.00	-6.8	22,490	-0.03%
2021/11/08	3	26.86	14	26.89	26.90	-11	22,524	-0.05%
2021/11/05	2	26.68	16.9	26.74	26.80	-14.8	22,508	-0.07%
2021/11/04	17.7	26.73	23	26.75	26.70	-5.3	22,650	-0.02%
2021/11/03	11.2	26.61	1.3	26.69	26.70	9.8	22,821	0.04%
2021/11/02	0.7	26.65	2	26.67	26.70	-1.3	22,957	-0.01%
2021/11/01	1.1	26.74	16.7	26.63	26.65	-15.6	23,062	-0.07%
2021/10/29	6	26.43	1.3	26.52	26.55	4.7	23,108	0.02%
2021/10/28	17.1	26.65	2.4	26.68	26.60	14.7	22,959	0.06%
2021/10/27	2	26.70	25	26.68	26.75	-23	23,112	-0.10%
2021/10/26	0.1	26.55	12.1	26.55	26.65	-12	23,197	-0.05%
2021/10/25	15.2	26.36	1.2	26.40	26.35	14	23,185	0.06%
2021/10/22	4.3	26.40	6	26.48	26.45	-1.7	23,368	-0.01%
2021/10/21	1.7	26.33	17.3	26.45	26.50	-15.6	23,477	-0.07%
2021/10/20	13.2	26.24	20.1	26.28	26.30	-6.9	23,426	-0.03%
2021/10/19	5.2	26.22	10.1	26.25	26.25	-4.9	23,572	-0.02%
2021/10/18	3.2	26.20	0	0.00	26.20	3.2	23,748	0.01%
2021/10/15	1.1	26.15	7	26.20	26.20	-5.9	23,849	-0.02%
2021/10/14	3.3	26.08	5.2	26.24	26.10	-1.9	23,979	-0.01%
2021/10/13	3.7	26.16	0	0.00	26.15	3.7	24,116	0.02%
2021/10/12	1.2	26.08	13.8	26.06	26.15	-12.6	24,346	-0.05%
2021/10/08	13.1	26.06	2	26.08	26.00	11.1	24,156	0.05%
2021/10/07	6	26.12	1.1	26.20	26.25	5	24,320	0.02%
2021/10/06	2	25.95	3.4	25.98	26.05	-1.3	24,491	-0.01%
2021/10/05	14.7	25.93	27	25.91	25.90	-12.3	24,529	-0.05%
2021/10/04	6.1	26.03	21.6	26.05	26.00	-15.5	24,580	-0.06%
2021/10/01	30	26.03	1.2	26.03	26.10	28.8	24,614	0.12%
2021/09/30	15	26.23	13.5	26.26	26.30	1.5	24,461	0.01%
2021/09/29	22	26.22	7.2	26.26	26.35	14.8	24,349	0.06%
2021/09/28	6	26.31	16	26.33	26.40	-10	24,262	-0.04%
2021/09/27	0.2	26.40	34.1	26.39	26.40	-33.9	24,322	-0.14%
2021/09/24	12	26.28	3	26.40	26.30	9	24,287	0.04%
2021/09/23	11.4	26.16	2	26.13	26.25	9.4	24,375	0.04%
2021/09/22	38.4	25.86	1	25.95	25.90	37.4	24,477	0.15%
2021/09/17	17	26.35	29	26.35	26.25	-12	24,030	-0.05%
2021/09/16	7.2	26.30	2	26.35	26.35	5.2	23,797	0.02%
2021/09/15	8	26.35	8.1	26.32	26.30	-0.1	23,745	0.00%
2021/09/14	3.2	26.32	13.1	26.37	26.35	-9.9	23,843	-0.04%
2021/09/13	4.2	26.25	3.2	26.27	26.30	1	23,811	0.00%
2021/09/10	8.3	26.19	2	26.30	26.30	6.3	23,932	0.03%
2021/09/09	2.1	26.21	13	26.20	26.25	-10.9	24,207	-0.04%
2021/09/08	1	26.20	22	26.24	26.25	-21	24,179	-0.09%
2021/09/07	8.2	26.16	0.1	26.25	26.25	8.1	24,088	0.03%
2021/09/06	46.2	26.27	32.9	26.19	26.25	13.3	23,993	0.06%
2021/09/03	7.1	26.24	5	26.22	26.30	2	23,818	0.01%
2021/09/02	11.2	26.10	9	26.20	26.25	2.2	23,598	0.01%
2021/09/01	106.3	26.12	21	26.18	26.05	85.3	23,230	0.37%	大買/
2021/08/31	143.4	26.10	63	26.14	26.60	80.4	22,507	0.36%	大買/
2021/08/30	46	27.81	41	27.84	27.85	5	20,942	0.02%
2021/08/27	20.7	27.48	303	27.47	27.70	-282.3	19,846	-1.42%	大賣/鉅額交易
2021/08/26	175.9	27.34	35.1	27.35	27.40	140.8	19,041	0.74%	大買/鉅額交易
2021/08/25	15	27.37	48.6	27.33	27.35	-33.6	18,798	-0.18%
2021/08/24	16	27.08	86	27.08	27.30	-70	18,566	-0.38%
2021/08/23	8.2	26.89	22	26.95	26.90	-13.9	17,996	-0.08%
2021/08/20	9	26.89	2	26.90	26.85	7	17,928	0.04%
2021/08/19	2	26.83	0	0.00	26.95	2	18,302	0.01%
2021/08/18	11	26.86	1.2	27.00	27.00	9.9	17,916	0.06%
2021/08/17	2.1	26.65	18.5	26.80	26.95	-16.3	17,749	-0.09%
2021/08/16	13.4	26.67	4.1	26.68	26.70	9.3	17,505	0.05%
2021/08/13	8	26.86	11	26.86	26.95	-3	17,345	-0.02%
2021/08/12	5	27.00	3.1	27.00	27.00	1.9	17,308	0.01%
2021/08/11	3	26.97	244.7	26.95	27.00	-241.7	17,244	-1.40%	大賣/鉅額交易
2021/08/10	1	26.80	14	26.95	27.00	-13	17,443	-0.07%
2021/08/09	3.1	26.74	0.4	26.89	26.90	2.7	18,082	0.02%
2021/08/06	4.2	26.85	28.4	26.86	26.85	-24.2	18,103	-0.13%
2021/08/05	0	0.00	9	26.87	26.90	-9	18,629	-0.05%
2021/08/04	1.3	26.90	0.1	26.90	26.90	1.2	20,131	0.01%
2021/08/03	0.7	26.85	3.1	26.88	26.95	-2.4	20,465	-0.01%
2021/08/02	9	26.79	78	26.86	26.90	-69	20,712	-0.33%
2021/07/30	5.1	26.55	10.4	26.60	26.50	-5.3	20,574	-0.03%
2021/07/29	0	0.00	178.9	26.55	26.60	-178.9	20,545	-0.87%	大賣/鉅額交易
2021/07/28	19.1	26.32	13	26.40	26.50	6.1	20,655	0.03%
2021/07/27	34.2	26.50	2	26.50	26.50	32.2	21,197	0.15%
2021/07/26	13.3	26.52	3	26.58	26.50	10.3	21,430	0.05%
2021/07/23	9.2	26.51	41	26.54	26.60	-31.8	21,524	-0.15%
2021/07/22	4	26.35	12.8	26.39	26.45	-8.8	21,421	-0.04%
2021/07/21	3.3	26.32	3	26.35	26.35	0.3	21,320	0.00%
2021/07/20	2.5	26.34	89	26.45	26.40	-86.5	21,381	-0.40%
2021/07/19	131.1	26.31	0	26.50	26.40	131.1	21,433	0.61%	大買/鉅額交易
2021/07/16	2.1	26.35	28	26.38	26.50	-25.9	21,724	-0.12%
2021/07/15	3	26.33	10.6	26.33	26.35	-7.6	21,674	-0.03%
2021/07/14	5.3	26.24	10	26.27	26.30	-4.7	21,797	-0.02%
2021/07/13	7	26.24	3	26.30	26.25	4	21,942	0.02%
2021/07/12	12.1	26.30	44	26.32	26.25	-31.9	22,083	-0.14%
2021/07/09	9.7	26.09	29.2	26.10	26.20	-19.5	22,478	-0.09%
2021/07/08	17.1	26.14	4.1	26.15	26.20	13	22,743	0.06%
2021/07/07	12.3	26.07	20.5	26.09	26.15	-8.2	22,891	-0.04%
2021/07/06	4.3	26.10	19.5	26.15	26.15	-15.2	23,074	-0.07%
2021/07/05	7.3	26.02	13.5	26.02	26.05	-6.2	23,161	-0.03%
2021/07/02	17.2	26.00	0	0.00	26.00	17.2	23,201	0.07%
2021/07/01	12	26.06	9	26.13	26.00	3	23,204	0.01%
2021/06/30	1	26.20	78	26.25	26.30	-77	23,240	-0.33%
2021/06/29	1.7	26.13	22.7	26.08	26.15	-21	23,187	-0.09%
2021/06/28	16	26.20	39.5	26.25	26.25	-23.4	23,308	-0.10%
2021/06/25	4.1	26.15	55.1	26.10	26.15	-50.9	23,499	-0.22%
2021/06/24	1.3	25.90	11	25.95	25.95	-9.8	23,579	-0.04%
2021/06/23	12.2	25.80	31.6	25.75	25.90	-19.4	23,683	-0.08%
2021/06/22	18.1	25.46	13	25.51	25.40	5.1	23,735	0.02%
2021/06/21	23.7	25.43	6	25.52	25.45	17.7	23,739	0.07%
2021/06/18	15.4	25.53	13	25.56	25.50	2.4	23,754	0.01%
2021/06/17	12.1	25.54	1	25.50	25.65	11.1	23,584	0.05%
2021/06/16	34.1	25.65	1	25.70	25.60	33.1	23,962	0.14%
2021/06/15	7.1	25.70	8	25.70	25.75	-0.9	23,927	0.00%
2021/06/11	94	25.79	106	25.85	25.80	-12	24,103	-0.05%	大賣/
2021/06/10	5	25.75	7	25.79	25.85	-2	24,358	-0.01%
2021/06/09	16.2	25.74	18	25.77	25.70	-1.8	24,614	-0.01%
2021/06/08	12	25.78	0	0.00	25.95	12	24,734	0.05%
2021/06/07	14.9	25.80	4	25.85	25.90	10.9	25,064	0.04%
2021/06/04	3.1	25.87	4	25.94	25.95	-0.9	25,575	0.00%
2021/06/03	7	25.89	5	26.00	25.95	2	26,131	0.01%
2021/06/02	9	25.86	110	25.95	26.00	-101	26,310	-0.38%	大賣/鉅額交易
2021/06/01	6	25.64	14.2	25.78	25.90	-8.2	26,357	-0.03%
2021/05/31	3.1	25.54	33.3	25.55	25.55	-30.2	26,612	-0.11%
2021/05/28	25.6	25.38	6	25.43	25.40	19.6	26,718	0.07%
2021/05/27	21.1	25.35	3.5	25.50	25.30	17.6	26,841	0.07%
2021/05/26	6.1	25.55	18	25.52	25.55	-11.9	27,010	-0.04%
2021/05/25	13.3	25.45	19	25.44	25.40	-5.7	27,379	-0.02%
2021/05/24	25.1	25.30	20	25.30	25.25	5.1	27,482	0.02%
2021/05/21	10	25.35	3.2	25.48	25.45	6.9	27,796	0.02%
2021/05/20	22.2	25.24	4	25.23	25.25	18.2	27,902	0.07%
2021/05/19	17	25.46	16.9	25.60	25.40	0.1	27,954	0.00%
2021/05/18	12.6	25.49	6	25.48	25.60	6.6	28,091	0.02%
2021/05/17	63.5	24.94	26.5	24.89	24.95	37	28,481	0.13%
2021/05/14	37	25.51	19	25.51	25.55	18	27,862	0.06%
2021/05/13	144.4	25.48	167.4	25.29	25.35	-23	27,860	-0.08%	大買/大賣/
2021/05/12	228.4	25.45	89.8	25.51	25.40	138.6	27,438	0.51%	大買/鉅額交易
2021/05/11	56.4	26.32	28	26.24	26.25	28.4	26,033	0.11%
2021/05/10	17	26.70	55	26.79	26.80	-38	25,839	-0.15%
2021/05/07	23.1	26.52	11	26.62	26.65	12.1	26,540	0.05%
2021/05/06	17	26.54	31	26.51	26.60	-14	26,979	-0.05%
2021/05/05	31.1	26.16	50	26.17	26.30	-18.9	27,096	-0.07%
2021/05/04	120.8	26.19	40.2	26.18	26.25	80.6	27,266	0.30%	大買/
2021/05/03	53.5	26.65	35	26.71	26.60	18.5	26,904	0.07%
2021/04/29	44.5	26.80	10	26.88	26.95	34.5	27,035	0.13%
2021/04/28	84	26.86	10	26.88	26.95	74	27,148	0.27%
2021/04/27	116	26.89	13.8	26.89	27.00	102.2	27,701	0.37%	大買/鉅額交易
2021/04/26	15.8	26.90	36.1	26.97	27.00	-20.3	27,763	-0.07%
2021/04/23	39.2	26.63	114.2	26.65	26.80	-75	27,879	-0.27%	大賣/
2021/04/22	46.1	26.89	63	26.89	26.85	-16.9	27,868	-0.06%
2021/04/21	15.1	27.03	12	27.06	27.00	3.1	27,647	0.01%
2021/04/20	27	27.11	4	27.18	27.20	23	27,540	0.08%
2021/04/19	35	27.07	26	27.11	27.25	9	27,496	0.03%
2021/04/16	33.3	26.86	16.1	26.88	26.95	17.2	27,294	0.06%
2021/04/15	21	26.82	39.8	26.79	26.90	-18.8	27,286	-0.07%
2021/04/14	30	26.29	38	26.31	26.35	-8	26,924	-0.03%
2021/04/13	3.1	26.25	24	26.21	26.25	-20.9	26,728	-0.08%
2021/04/12	27	26.11	5.3	26.15	26.20	21.7	26,557	0.08%
2021/04/09	24	26.16	31	26.19	26.15	-7	26,466	-0.03%
2021/04/08	8.3	26.17	4.5	26.13	26.20	3.7	26,487	0.01%
2021/04/07	17	26.13	93	26.15	26.15	-76	26,720	-0.28%
2021/04/06	19	26.10	10.2	26.13	26.10	8.8	26,731	0.03%
2021/04/01	10	26.05	14.9	26.07	26.10	-4.9	26,703	-0.02%
2021/03/31	22	26.07	10.1	26.13	26.10	11.9	26,666	0.04%
2021/03/30	16	26.10	7	26.14	26.20	9	26,416	0.03%
2021/03/29	3	26.17	78	26.21	26.20	-75	26,210	-0.29%
2021/03/26	6.3	26.09	18	26.14	26.20	-11.7	26,057	-0.04%
2021/03/25	1.6	26.02	7.1	26.01	26.05	-5.5	25,970	-0.02%
2021/03/24	5.1	25.95	8	25.98	26.00	-2.9	25,933	-0.01%
2021/03/23	3	25.97	17	25.99	25.90	-14	26,008	-0.05%
2021/03/22	17	25.95	4	26.01	25.95	13	25,951	0.05%
2021/03/19	26	25.94	14	25.95	26.05	12	26,046	0.05%
2021/03/18	9	26.10	25	26.13	26.10	-16	25,737	-0.06%
2021/03/17	8	26.08	9.1	26.15	26.00	-1.1	25,731	0.00%
2021/03/16	38	26.19	39.8	26.16	26.20	-1.8	25,656	-0.01%
2021/03/15	34	25.97	52	26.06	26.10	-18	25,622	-0.07%
2021/03/12	43.3	25.86	10.5	25.85	25.95	32.8	25,843	0.13%
2021/03/11	50.2	26.05	27.2	26.00	25.90	23	25,925	0.09%
2021/03/10	56	25.93	29.3	25.95	26.00	26.7	25,775	0.10%
2021/03/09	10.2	25.62	149	25.58	25.70	-138.8	25,339	-0.55%	大賣/鉅額交易
2021/03/08	23	25.26	40	25.29	25.15	-17	25,064	-0.07%
2021/03/05	10	24.98	11	25.05	25.05	-1	25,058	0.00%
2021/03/04	51	25.02	3.2	25.07	25.10	47.8	25,593	0.19%
2021/03/03	20	25.27	38	25.26	25.25	-18	25,461	-0.07%
2021/03/02	7.1	25.34	152.2	25.48	25.15	-145.1	25,283	-0.57%	大賣/鉅額交易
2021/02/26	30.1	25.33	8.1	25.37	25.25	22	25,295	0.09%
2021/02/25	2.4	25.52	55.8	25.63	25.75	-53.4	24,685	-0.22%
2021/02/24	16.1	25.40	8.9	25.44	25.35	7.2	24,484	0.03%
2021/02/23	7	25.06	37	25.05	25.25	-30	24,729	-0.12%
2021/02/22	14	24.87	43.7	24.88	24.85	-29.7	24,809	-0.12%
2021/02/19	160.9	24.89	16	24.85	24.90	144.9	25,091	0.58%	大買/鉅額交易
2021/02/18	25	24.90	10.3	24.93	24.90	14.7	25,108	0.06%
2021/02/17	31.3	24.63	158.2	24.71	24.70	-126.9	25,169	-0.50%	大賣/鉅額交易
2021/02/05	11.5	24.07	3.3	24.13	24.10	8.2	24,668	0.03%
2021/02/04	17	23.98	13	24.03	24.00	4	24,738	0.02%
2021/02/03	22.5	24.01	1.6	24.04	23.95	20.8	25,528	0.08%
2021/02/02	36.2	24.00	15.6	24.08	24.10	20.7	25,657	0.08%
2021/02/01	34.4	23.81	5.5	23.75	23.90	28.8	25,792	0.11%
2021/01/29	123.8	23.84	2	23.85	23.60	121.8	25,749	0.47%	大買/鉅額交易
2021/01/28	89.1	24.02	1.1	24.01	24.00	88	24,919	0.35%
2021/01/27	64	24.24	49	24.45	24.20	15	24,495	0.06%
2021/01/26	52	24.10	5.1	24.17	24.10	46.9	24,330	0.19%
2021/01/25	56.2	24.22	6	24.27	24.25	50.2	24,011	0.21%
2021/01/22	91.9	24.34	18	24.33	24.30	73.9	24,061	0.31%
2021/01/21	29.9	24.56	21	24.59	24.50	8.9	23,998	0.04%
2021/01/20	172.1	24.65	27	24.68	24.55	145.1	23,734	0.61%	大買/鉅額交易
2021/01/19	47.2	24.87	0	0.00	24.90	47.2	23,204	0.20%
2021/01/18	28.3	24.88	20	24.88	24.90	8.3	23,246	0.04%
2021/01/15	21.9	25.08	7	25.09	25.00	14.9	23,093	0.06%
2021/01/14	8.3	25.21	3	25.25	25.20	5.3	23,056	0.02%
2021/01/13	5.1	25.24	13	25.30	25.30	-7.9	23,141	-0.03%
2021/01/12	14	25.26	1	25.30	25.30	13	23,295	0.06%
2021/01/11	14.3	25.40	1	25.50	25.50	13.3	23,462	0.06%
2021/01/08	5.3	25.21	13.8	25.34	25.50	-8.5	23,573	-0.04%
2021/01/07	30	25.16	1	25.20	25.20	29	23,465	0.12%
2021/01/06	41.3	25.16	5	25.19	25.20	36.3	23,392	0.16%
2021/01/05	15.5	25.23	4.2	25.29	25.30	11.3	23,250	0.05%
2021/01/04	27	25.36	45	25.42	25.35	-18	23,389	-0.08%
2020/12/31	7	25.48	10	25.48	25.55	-3	23,478	-0.01%
2020/12/30	8	25.23	75.8	25.44	25.70	-67.8	23,358	-0.29%
2020/12/29	10	24.96	7	24.95	25.00	3	23,076	0.01%
2020/12/28	13.1	24.94	0	0.00	24.95	13.1	23,218	0.06%
2020/12/25	14	25.00	1	25.00	25.00	13	23,198	0.06%
2020/12/24	19.1	25.00	0	0.00	24.95	19.1	23,221	0.08%
2020/12/23	21.3	24.99	19.5	25.06	24.95	1.9	23,360	0.01%
2020/12/22	13.6	25.15	2	25.15	25.00	11.6	23,614	0.05%
2020/12/21	6.2	25.11	7.5	25.21	25.30	-1.3	24,413	-0.01%
2020/12/18	8.3	25.23	3	25.25	25.15	5.3	24,630	0.02%
2020/12/17	7	25.33	2	25.35	25.30	5	25,044	0.02%
2020/12/16	1	25.20	115	25.19	25.25	-114	25,276	-0.45%	大賣/鉅額交易
2020/12/15	38.9	24.90	2	24.90	24.85	36.9	25,416	0.15%
2020/12/14	85	25.01	1	25.00	25.00	84	25,176	0.33%
2020/12/11	6.1	25.12	0	0.00	25.10	6.1	25,001	0.02%
2020/12/10	6.6	25.07	4	25.09	25.00	2.6	24,867	0.01%
2020/12/09	6.1	25.03	32.4	25.05	25.10	-26.3	24,773	-0.11%
2020/12/08	25.9	24.98	57.1	24.93	25.05	-31.2	24,550	-0.13%
2020/12/07	32.3	25.25	2	25.25	25.15	30.3	24,111	0.13%
2020/12/04	59.3	25.36	9	25.31	25.40	50.3	24,198	0.21%
2020/12/03	3	25.25	10	25.30	25.25	-7	24,136	-0.03%
2020/12/02	11	25.18	2.6	25.14	25.30	8.4	24,269	0.03%
2020/12/01	60	25.20	0	0.00	25.30	60	24,275	0.25%
2020/11/30	27.1	25.28	2	25.40	25.15	25.1	24,224	0.10%
2020/11/27	5.2	25.43	17	25.40	25.45	-11.8	24,017	-0.05%
2020/11/26	1.1	25.45	18	25.49	25.55	-16.9	24,056	-0.07%
2020/11/25	44	25.52	1	25.60	25.40	43	24,236	0.18%
2020/11/24	54	25.60	35.8	25.60	25.75	18.2	24,014	0.08%
2020/11/23	3.1	25.52	15	25.58	25.60	-11.9	23,973	-0.05%
2020/11/20	87.2	25.38	12	25.50	25.35	75.2	23,919	0.31%
2020/11/19	27.6	25.51	10.1	25.59	25.65	17.5	23,463	0.07%
2020/11/18	41	25.82	0	0.00	25.85	41	23,071	0.18%
2020/11/17	0	0.00	16.4	26.00	26.10	-16.4	22,736	-0.07%
2020/11/16	0	0.00	24.8	26.17	26.15	-24.8	23,108	-0.11%
2020/11/13	4	25.96	13	26.02	26.10	-9	23,188	-0.04%
2020/11/12	6	26.12	20	26.10	26.15	-14	23,264	-0.06%
2020/11/11	22.1	26.35	39.4	26.40	26.50	-17.3	23,204	-0.07%
2020/11/10	7	25.67	45	25.77	25.80	-38	22,260	-0.17%
2020/11/09	10	25.32	58.6	25.32	25.45	-48.6	21,970	-0.22%
2020/11/06	7	25.06	3	25.18	25.30	4	21,709	0.02%
2020/11/05	6	24.95	1	24.95	25.05	5	21,637	0.02%
2020/11/04	2	24.88	7.6	24.96	24.85	-5.6	21,638	-0.03%
2020/11/03	2	24.78	6	24.83	24.90	-4	21,556	-0.02%
2020/11/02	11	24.48	25	24.35	24.60	-14	21,661	-0.06%
2020/10/30	33.9	24.27	18	24.20	24.30	15.9	21,827	0.07%
2020/10/29	32.5	24.41	7	24.47	24.35	25.5	21,638	0.12%
2020/10/28	28	24.68	16.2	24.68	24.70	11.9	21,705	0.05%
2020/10/27	21.5	24.75	13	24.85	24.75	8.5	21,812	0.04%
2020/10/26	7.7	24.89	10.2	24.80	24.95	-2.5	22,009	-0.01%
2020/10/23	22	24.74	14.3	24.82	24.75	7.7	22,506	0.03%
2020/10/22	19.1	24.60	23.8	24.57	24.80	-4.7	25,008	-0.02%
2020/10/21	25.2	24.56	6.2	24.59	24.50	19	26,046	0.07%
2020/10/20	42	24.58	20	24.66	24.70	22	26,460	0.08%
2020/10/19	28.3	24.84	40	24.79	24.75	-11.7	26,540	-0.04%
2020/10/16	44.9	24.95	30	24.92	24.90	14.9	26,756	0.06%
2020/10/15	47.3	24.97	12	25.08	25.05	35.3	26,830	0.13%
2020/10/14	41	25.12	16	25.20	25.15	25	26,846	0.09%
2020/10/13	29.3	25.16	20	25.14	25.15	9.3	27,029	0.03%
2020/10/12	43	25.18	27.2	25.28	25.35	15.8	27,217	0.06%
2020/10/08	34	25.34	26	25.38	25.35	8	27,219	0.03%
2020/10/07	28.2	25.66	10	25.70	25.60	18.2	27,207	0.07%
2020/10/06	22.2	25.73	33.1	25.80	25.75	-10.8	27,617	-0.04%
2020/10/05	68.8	25.47	6.1	25.45	25.45	62.7	27,813	0.23%
2020/09/30	9	25.74	0.9	25.85	25.60	8.1	27,790	0.03%
2020/09/29	19.9	25.86	1	26.00	25.80	18.9	27,958	0.07%
2020/09/28	16.1	25.80	47	25.66	25.90	-30.9	28,192	-0.11%
2020/09/25	53	25.33	13.2	25.25	25.30	39.8	28,384	0.14%
2020/09/24	92.1	24.98	84	24.86	24.90	8.1	28,287	0.03%
2020/09/23	12.8	25.58	10.2	25.58	25.55	2.6	27,546	0.01%
2020/09/22	50.6	25.68	10	25.70	25.60	40.6	27,331	0.15%
2020/09/21	54	26.16	45.4	26.05	26.05	8.6	27,043	0.03%
2020/09/18	72	26.48	10	26.40	26.40	62	26,918	0.23%
2020/09/17	43.2	26.53	2	26.50	26.60	41.2	26,755	0.15%
2020/09/16	7.2	26.63	0	0.00	26.70	7.2	26,831	0.03%
2020/09/15	9.3	26.57	23.1	26.60	26.60	-13.8	26,935	-0.05%
2020/09/14	24	26.58	1	26.60	26.60	23	27,256	0.08%
2020/09/11	3	26.60	5	26.59	26.70	-2	27,304	-0.01%
2020/09/10	37	26.55	1	26.60	26.70	36	27,557	0.13%
2020/09/09	44	26.34	5.6	26.49	26.60	38.4	27,873	0.14%
2020/09/08	16	26.55	50	26.58	26.60	-34	27,947	-0.12%
2020/09/07	13	26.60	19.8	26.67	26.70	-6.8	28,718	-0.02%
2020/09/04	27.1	26.69	6.4	26.71	26.65	20.7	29,062	0.07%
2020/09/03	24	26.82	12.2	26.85	26.85	11.8	29,103	0.04%
2020/09/02	27.5	26.86	26.5	26.86	26.90	1	29,261	0.00%
2020/09/01	26	27.05	25	27.19	27.20	1	29,059	0.00%
2020/08/31	5.1	27.22	3.6	27.17	27.20	1.4	29,157	0.00%
2020/08/28	4	27.18	8	27.21	27.20	-4	29,474	-0.01%
2020/08/27	14	27.21	9	27.20	27.20	5	29,939	0.02%
2020/08/26	5.3	27.32	12.5	27.32	27.35	-7.2	30,396	-0.02%
2020/08/25	7.2	27.30	5	27.22	27.25	2.2	30,506	0.01%
2020/08/24	9	27.16	0	0.00	27.05	9	31,756	0.03%
2020/08/21	4	27.21	6	27.38	27.40	-2	32,195	-0.01%
2020/08/20	44	27.14	17	27.14	27.05	27	32,276	0.08%
2020/08/19	16	27.84	8	27.73	27.55	8	32,031	0.02%
2020/08/18	7.2	27.24	6	27.26	27.50	1.2	31,835	0.00%
2020/08/17	1	26.95	9	27.06	27.10	-8	32,140	-0.02%
2020/08/14	50	26.90	0	0.00	26.95	50	32,209	0.16%
2020/08/13	25	26.95	9.8	26.96	27.00	15.2	32,374	0.05%
2020/08/12	5	26.85	1	26.85	26.85	4	32,598	0.01%
2020/08/11	17	26.86	1	26.95	26.85	16	32,816	0.05%
2020/08/10	8	26.88	24	26.89	26.85	-16	32,858	-0.05%
2020/08/07	11	26.95	3	26.95	26.90	8	32,913	0.02%
2020/08/06	10	26.93	0	0.00	27.00	10	33,007	0.03%
2020/08/05	10	26.93	0	0.00	26.90	10	33,092	0.03%
2020/08/04	4.7	26.99	35	26.91	27.10	-30.3	33,189	-0.09%
2020/08/03	47	26.86	11	26.86	26.80	36	33,177	0.11%
2020/07/31	16	27.19	26	27.10	27.10	-10	32,897	-0.03%
2020/07/30	22.1	27.20	19	27.08	27.25	3.1	32,868	0.01%
2020/07/29	42	27.37	46.5	27.16	27.20	-4.5	32,705	-0.01%
2020/07/28	256	26.65	113	26.85	26.95	143	32,413	0.44%	大買/大賣/鉅額交易
2020/07/27	75	28.93	48	28.91	28.95	27	30,383	0.09%
2020/07/24	45	28.94	9	28.94	28.95	36	29,551	0.12%
2020/07/23	30	29.10	7	29.11	29.10	23	29,042	0.08%
2020/07/22	43.2	29.10	48	29.07	29.20	-4.8	28,988	-0.02%
2020/07/21	7.2	29.23	205	29.25	29.25	-197.8	28,612	-0.69%	大賣/鉅額交易
2020/07/20	20	29.19	51	29.18	29.25	-31	28,624	-0.11%
2020/07/17	54	29.11	255	29.18	29.15	-201	28,770	-0.70%	大賣/鉅額交易
2020/07/16	19.2	28.93	10	28.96	28.95	9.2	29,162	0.03%
2020/07/15	214	28.90	9.2	28.92	28.85	204.8	29,174	0.70%	大買/鉅額交易
2020/07/14	35	28.90	17	28.97	28.80	18	29,484	0.06%
2020/07/13	221	28.79	28	28.77	28.80	193	29,705	0.65%	大買/鉅額交易
2020/07/10	1.4	28.14	26	28.19	28.30	-24.6	29,897	-0.08%
2020/07/09	6	28.37	21.4	28.49	28.30	-15.4	30,300	-0.05%
2020/07/08	3.4	28.35	19.7	28.42	28.45	-16.4	30,544	-0.05%
2020/07/07	21	28.31	96	28.14	28.30	-75	30,728	-0.24%
2020/07/06	9	28.24	65	28.31	28.40	-56	31,080	-0.18%
2020/07/03	10	28.05	28	28.09	28.10	-18	31,273	-0.06%
2020/07/02	12	28.03	2	28.05	28.05	10	31,621	0.03%
2020/07/01	16	27.96	2	27.95	28.00	14	32,269	0.04%
2020/06/30	2	27.80	1	27.80	27.80	1	32,596	0.00%
2020/06/29	14	27.71	11	27.78	27.80	3	32,870	0.01%
2020/06/24	3.3	27.95	2	28.00	27.95	1.3	33,276	0.00%
2020/06/23	3	27.85	10	27.90	27.95	-7	34,143	-0.02%
2020/06/22	15	27.80	42	27.78	27.80	-27	34,936	-0.08%
2020/06/19	48.2	27.84	10	27.95	27.80	38.2	36,670	0.10%
2020/06/18	30	27.92	12	27.95	28.00	18	37,548	0.05%
2020/06/17	25	27.97	1.2	28.02	28.05	23.8	38,448	0.06%
2020/06/16	21	27.81	61.2	28.10	28.05	-40.2	41,134	-0.10%
2020/06/15	61.2	27.64	3	27.62	27.50	58.2	44,287	0.13%
2020/06/12	105	27.66	64	27.39	27.65	41	46,443	0.09%	大買/
2020/06/11	48	28.21	68.1	28.06	28.00	-20.1	48,087	-0.04%
2020/06/10	5	28.24	29.2	28.26	28.35	-24.2	48,827	-0.05%
2020/06/09	7	27.99	5	28.08	28.20	2	50,493	0.00%
2020/06/08	6	28.05	21.1	28.07	28.10	-15.1	52,153	-0.03%
2020/06/05	8	28.01	9	28.05	28.00	-1	52,394	0.00%
2020/06/04	19	28.01	21	27.98	28.10	-2	52,914	0.00%
2020/06/03	54.4	28.08	26.2	28.01	28.20	28.2	53,442	0.05%
2020/06/02	7	27.38	142	27.33	27.55	-135	53,144	-0.25%	大賣/鉅額交易
2020/06/01	6	27.10	16	27.06	27.05	-10	52,883	-0.02%
2020/05/29	18	26.69	1	26.90	26.65	17	52,809	0.03%
2020/05/28	42	26.83	0	0.00	26.80	42	51,720	0.08%
2020/05/27	29	26.94	11	26.96	26.95	18	51,943	0.03%
2020/05/26	60.5	26.98	2	27.05	26.90	58.5	52,311	0.11%
2020/05/25	12	26.67	17	26.73	26.85	-5	52,400	-0.01%
2020/05/22	150	26.80	0	0.00	26.75	150	52,542	0.29%	大買/鉅額交易
2020/05/21	11	27.01	6	27.02	27.00	5	52,286	0.01%
2020/05/20	18	26.99	0	0.00	27.00	18	52,172	0.03%
2020/05/19	8	26.93	19	26.97	26.90	-11	52,337	-0.02%
2020/05/18	23	26.83	1	26.90	26.80	22	52,591	0.04%
2020/05/15	0	0.00	13	27.00	26.95	-13	52,388	-0.02%
2020/05/14	32	26.89	0	0.00	26.90	32	52,322	0.06%
2020/05/13	9	27.03	13	27.08	27.15	-4	52,245	-0.01%
2020/05/12	318	26.95	3	26.88	26.85	315	52,304	0.60%	大買/鉅額交易
2020/05/11	13	27.10	4	27.09	27.05	9	52,086	0.02%
2020/05/08	37	26.86	50	26.88	26.85	-13	51,777	-0.03%
2020/05/07	16	26.83	1	26.90	26.80	15	51,779	0.03%
2020/05/06	14	26.78	2	26.70	26.85	12	51,838	0.02%
2020/05/05	56	26.90	7	26.84	26.85	49	51,890	0.09%
2020/05/04	66	26.88	15	26.82	26.80	51	52,065	0.10%
2020/04/30	80	27.19	32	27.25	27.30	48	51,954	0.09%
2020/04/29	89.1	26.80	28	26.76	26.75	61.1	51,951	0.12%
2020/04/28	18	26.34	8	26.40	26.40	10	52,197	0.02%
2020/04/27	18	26.00	13.1	26.07	26.20	4.9	53,523	0.01%
2020/04/24	8	25.63	16	25.66	25.70	-8	53,499	-0.01%
2020/04/23	17	25.64	16	25.61	25.50	1	53,577	0.00%
2020/04/22	146	25.37	37	25.10	25.35	109	53,322	0.20%	大買/鉅額交易
2020/04/21	35	25.67	78	25.64	25.60	-43	53,060	-0.08%
2020/04/20	116	26.15	66	26.10	26.20	50	52,741	0.09%	大買/
2020/04/17	18	26.45	123	26.36	26.30	-105	52,728	-0.20%	大賣/鉅額交易
2020/04/16	25	26.29	11	26.38	26.40	14	52,423	0.03%
2020/04/15	12	26.58	64	26.52	26.65	-52	52,003	-0.10%
2020/04/14	75	26.01	29	25.93	26.05	46	51,453	0.09%
2020/04/13	29	25.57	61	25.60	25.50	-32	50,789	-0.06%
2020/04/10	31	25.70	12.2	25.85	25.85	18.8	50,395	0.04%
2020/04/09	52	25.33	27.1	25.40	25.50	24.9	50,027	0.05%
2020/04/08	81	24.85	31	24.83	25.00	50	49,387	0.10%
2020/04/07	77	24.49	18	24.51	24.60	59	48,829	0.12%
2020/04/06	76	24.07	32	24.16	24.25	44	48,303	0.09%
2020/04/01	49	24.29	41	24.27	24.25	8	47,488	0.02%
2020/03/31	23	24.25	11	24.45	24.25	12	47,045	0.03%
2020/03/30	7	23.58	25	23.79	24.10	-18	46,440	-0.04%
2020/03/27	35.2	24.57	18	24.66	24.20	17.2	45,793	0.04%
2020/03/26	19	23.94	21	23.98	24.10	-2	44,854	0.00%
2020/03/25	65.6	24.15	110	24.13	24.20	-44.4	44,137	-0.10%	大賣/
2020/03/24	81	22.64	31	22.47	22.55	50	42,342	0.12%
2020/03/23	58.1	21.34	32.1	21.09	21.20	25.9	41,251	0.06%
2020/03/20	270	21.52	35.5	21.26	22.00	234.5	40,385	0.58%	大買/鉅額交易
2020/03/19	239.3	20.09	874.2	20.24	20.00	-634.9	37,521	-1.69%	大買/大賣/鉅額交易
2020/03/18	336.8	22.76	257	22.69	22.20	79.8	34,172	0.23%	大買/大賣/
2020/03/17	102	23.87	24	23.82	23.55	78	31,722	0.25%	大買/
2020/03/16	92.2	25.66	25.1	25.67	25.20	67.1	29,142	0.23%
2020/03/13	126.1	25.56	57	25.56	26.50	69.1	27,814	0.25%	大買/
2020/03/12	139.2	27.23	33	27.62	27.05	106.2	25,814	0.41%	大買/鉅額交易
2020/03/11	61	28.02	12	27.95	27.80	49	23,779	0.21%
2020/03/10	59	27.71	69	27.61	28.00	-10	23,290	-0.04%
2020/03/09	152	28.35	387	28.32	28.15	-235	22,550	-1.04%	大買/大賣/鉅額交易
2020/03/06	26	29.08	85	29.05	29.10	-59	21,517	-0.27%
2020/03/05	76	29.28	18	29.31	29.50	58	21,338	0.27%
2020/03/04	8.1	28.81	10	28.75	29.00	-1.9	21,176	-0.01%
2020/03/03	17	28.91	43	28.95	28.80	-26	20,984	-0.12%
2020/03/02	26	28.59	63	28.66	28.65	-37	20,932	-0.18%
2020/02/27	11	29.19	0	0.00	29.05	11	20,703	0.05%
2020/02/26	122	29.35	5	29.40	29.30	117	20,238	0.58%	大買/鉅額交易
2020/02/25	14	29.31	1	29.40	29.55	13	19,898	0.07%
2020/02/24	23	29.57	2	29.65	29.50	21	19,823	0.11%
2020/02/21	23.1	29.96	34	30.03	29.85	-11	19,619	-0.06%
2020/02/20	63	30.07	40.7	30.09	30.00	22.3	19,522	0.11%
2020/02/19	39	29.69	39.8	29.53	29.85	-0.8	19,144	0.00%
2020/02/18	14	29.01	3	29.00	29.10	11	18,671	0.06%
2020/02/17	5	28.89	12.6	28.95	29.00	-7.6	18,647	-0.04%
2020/02/14	13	28.90	7	28.94	28.90	6	18,642	0.03%
2020/02/13	26	28.98	17	29.00	29.00	9	18,620	0.05%
2020/02/12	0.1	28.85	18	28.80	28.75	-17.9	18,683	-0.10%
2020/02/11	11	28.75	15	28.75	28.75	-4	18,687	-0.02%
2020/02/10	8	28.56	5	28.65	28.70	3	18,861	0.02%
2020/02/07	15	28.74	18	28.79	28.70	-3	18,737	-0.02%
2020/02/06	33	29.05	17	29.06	29.10	16	18,665	0.09%
2020/02/05	8	28.83	35.5	28.74	28.85	-27.5	18,499	-0.15%
2020/02/04	7	28.64	12.1	28.61	28.65	-5.1	18,357	-0.03%
2020/02/03	30	27.54	42	27.81	28.05	-12	18,545	-0.06%
2020/01/31	39	28.27	45	28.13	28.10	-6	18,420	-0.03%
2020/01/30	96.1	28.34	69	28.34	28.10	27.1	17,785	0.15%
2020/01/20	19	29.25	20	29.24	29.30	-1	16,237	-0.01%
2020/01/17	6	28.80	3	28.88	29.00	3	15,991	0.02%
2020/01/16	0	0.00	30	28.73	28.85	-30	15,868	-0.19%
2020/01/15	31	28.62	3	28.58	28.60	28	15,794	0.18%
2020/01/14	26	28.83	5.3	28.88	28.65	20.7	15,721	0.13%
2020/01/13	252	28.36	2.2	28.46	28.55	249.8	15,440	1.62%	大買/鉅額交易
2020/01/10	3	28.07	26	28.03	28.10	-23	15,239	-0.15%
2020/01/09	3	27.90	24	27.86	27.90	-21	15,069	-0.14%
2020/01/08	208	27.75	0	0.00	27.70	208	15,230	1.37%	大買/鉅額交易
2020/01/07	16	27.76	42.4	27.80	27.80	-26.4	15,216	-0.17%
2020/01/06	5	27.81	26	27.84	27.80	-21	15,294	-0.14%
2020/01/03	7	27.91	85	27.90	28.00	-78	15,410	-0.51%
2020/01/02	5	27.85	0	0.00	27.95	5	15,482	0.03%
2019/12/30	14	27.95	0	0.00	28.00	14	15,516	0.09%
2019/12/27	2	27.90	2	27.90	27.95	0	15,529	0.00%
2019/12/26	17	27.87	1	27.85	27.85	16	15,592	0.10%
2019/12/25	21	27.90	0	0.00	27.90	21	15,758	0.13%
2019/12/24	1	27.85	56.1	27.89	27.90	-55.1	15,911	-0.35%
2019/12/23	20	27.75	29.5	27.80	27.90	-9.5	15,950	-0.06%
2019/12/20	0.7	27.80	13	27.75	27.75	-12.3	15,979	-0.08%
2019/12/19	7	27.67	5	27.70	27.75	2	15,914	0.01%
2019/12/18	7.7	27.71	0	0.00	27.85	7.7	15,907	0.05%
2019/12/17	4	27.60	0	0.00	27.75	4	16,078	0.02%
2019/12/16	3	27.62	2	27.65	27.60	1	16,049	0.01%
2019/12/13	6	27.48	8	27.51	27.55	-2	16,073	-0.01%
2019/12/12	5.5	27.45	3	27.47	27.40	2.5	16,057	0.02%
2019/12/11	3	27.28	1	27.30	27.30	2	16,098	0.01%
2019/12/10	23	27.20	1	27.25	27.30	22	16,264	0.14%
2019/12/09	6	27.18	0	0.00	27.25	6	16,537	0.04%
2019/12/06	0	0.00	4	27.18	27.15	-4	17,030	-0.02%
2019/12/05	22	27.27	4	27.33	27.15	18	17,289	0.10%
2019/12/04	3	27.23	0	0.00	27.25	3	17,203	0.02%
2019/12/03	5	27.25	0	0.00	27.35	5	17,190	0.03%
2019/12/02	6	27.07	3	27.12	27.25	3	17,201	0.02%
2019/11/29	17	27.06	2	27.05	27.05	15	17,281	0.09%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	16	27.19	8.5	27.21	27.30	7.5	17,356	0.04%
2019/11/26	8	27.40	5	27.27	27.20	3	17,278	0.02%
2019/11/25	7	27.20	0.1	27.30	27.15	6.9	16,797	0.04%
2019/11/22	12	27.25	2	27.25	27.30	10	16,888	0.06%
2019/11/21	19	27.29	0	0.00	27.35	19	16,943	0.11%
2019/11/20	15.3	27.49	0	0.00	27.55	15.3	16,831	0.09%
2019/11/19	2	27.55	0.4	27.65	27.65	1.6	16,890	0.01%
2019/11/18	27	27.38	4.1	27.39	27.50	22.9	16,975	0.13%
2019/11/15	3	27.32	11	27.30	27.25	-8	17,072	-0.05%
2019/11/14	7	27.06	2	27.13	27.05	5	17,235	0.03%
2019/11/13	23	27.22	0	0.00	27.15	23	17,353	0.13%
2019/11/12	147	27.29	2	27.30	27.25	145	17,339	0.84%	大買/鉅額交易
2019/11/11	21	27.26	14	27.28	27.30	7	17,327	0.04%
2019/11/08	0	0.00	3	27.68	27.60	-3	17,195	-0.02%
2019/11/07	13	27.63	44	27.63	27.60	-31	17,273	-0.18%
2019/11/06	9	27.79	0	0.00	27.95	9	17,197	0.05%
2019/11/05	11.2	27.84	8	27.88	27.90	3.2	17,289	0.02%
2019/11/04	16	27.61	13	27.61	27.75	3	17,563	0.02%
2019/11/01	16	27.31	7	27.37	27.50	9	17,925	0.05%
2019/10/31	46.8	27.76	1	27.75	27.55	45.8	18,214	0.25%
2019/10/30	131	27.44	47	27.24	27.40	84	18,214	0.46%	大買/
2019/10/29	36	26.85	4.5	26.89	26.90	31.5	18,010	0.17%
2019/10/28	1	26.70	1.2	26.80	26.80	-0.2	18,203	0.00%
2019/10/25	5	26.65	5	26.70	26.70	0	18,649	0.00%
2019/10/24	0	0.00	20	26.55	26.70	-20	19,125	-0.10%
2019/10/23	7	26.42	0	0.00	26.35	7	20,671	0.03%
2019/10/22	1	26.30	0	0.00	26.55	1	21,359	0.00%
2019/10/21	27	26.27	1	26.30	26.30	26	21,715	0.12%
2019/10/18	11	26.32	0	0.00	26.40	11	22,047	0.05%
2019/10/17	0	0.00	2	26.40	26.35	-2	22,112	-0.01%
2019/10/16	26	26.46	4	26.43	26.40	22	22,101	0.10%
2019/10/14	0	0.00	1	26.30	26.30	-1	22,065	0.00%
2019/10/09	36	26.28	2	26.28	26.25	34	22,129	0.15%
2019/10/08	34	26.51	5	26.46	26.30	29	22,168	0.13%
2019/10/07	7	26.21	9	26.24	26.25	-2	22,494	-0.01%
2019/10/04	14	26.20	4	26.24	26.15	10	22,638	0.04%
2019/10/03	6	26.18	1	26.30	26.20	5	22,613	0.02%
2019/10/02	8	26.38	0	0.00	26.40	8	22,580	0.04%
2019/10/01	3	26.45	4	26.40	26.50	-1	22,573	0.00%
2019/09/27	6	26.28	30	26.35	26.25	-24	22,506	-0.11%
2019/09/26	9	26.46	0	0.00	26.40	9	22,495	0.04%
2019/09/25	4	26.58	0.5	26.65	26.55	3.5	22,583	0.02%
2019/09/24	5	26.69	100	26.65	26.75	-95	22,930	-0.41%
2019/09/23	3	26.72	1.2	26.71	26.60	1.8	23,043	0.01%
2019/09/20	28	26.74	14	26.65	26.80	14	23,223	0.06%
2019/09/19	103	26.50	0.6	26.60	26.60	102.4	22,928	0.45%	大買/鉅額交易
2019/09/18	4.1	26.53	8.3	26.51	26.60	-4.2	22,929	-0.02%
2019/09/17	12	26.22	13	26.16	26.35	-1	22,955	0.00%
2019/09/16	9	26.38	0.3	26.45	26.35	8.7	23,115	0.04%
2019/09/12	3	26.47	93	26.42	26.40	-90	23,217	-0.39%
2019/09/11	17.9	26.56	22.1	26.56	26.55	-4.1	23,404	-0.02%
2019/09/10	36	26.38	26	26.34	26.50	10	23,314	0.04%
2019/09/09	31	25.88	1	25.90	25.95	30	23,108	0.13%
2019/09/06	5	25.45	0	0.00	25.50	5	23,148	0.02%
2019/09/05	4	25.31	0	0.00	25.35	4	23,710	0.02%
2019/09/04	2	25.35	6.1	25.42	25.30	-4.1	25,069	-0.02%
2019/09/03	4.1	25.62	15	25.55	25.50	-10.9	26,001	-0.04%
2019/09/02	24	25.52	8.2	25.32	25.40	15.8	26,062	0.06%
2019/08/30	10	25.15	14.4	25.15	25.25	-4.4	26,219	-0.02%
2019/08/29	5	24.86	0	0.00	24.95	5	26,212	0.02%
2019/08/28	8.4	25.05	0	0.00	24.95	8.4	26,278	0.03%
2019/08/27	4.6	24.94	8.6	24.92	24.90	-3.9	26,610	-0.01%
2019/08/26	69	24.79	5	24.84	24.75	64	26,731	0.24%
2019/08/23	25	24.90	8	24.88	24.95	17	27,028	0.06%
2019/08/22	9	24.98	2	25.00	24.85	7	27,080	0.03%
2019/08/21	28	25.12	2	25.05	25.00	26	27,472	0.09%
2019/08/20	5	25.43	20	25.40	25.25	-15	27,503	-0.05%
2019/08/19	69	25.35	2	25.45	25.40	67	27,585	0.24%
2019/08/16	3	24.80	24	24.87	25.10	-21	27,509	-0.08%
2019/08/15	9	24.87	0	0.00	24.95	9	27,574	0.03%
2019/08/14	5	25.14	0.3	25.20	25.05	4.7	28,148	0.02%
2019/08/13	24	25.02	3	25.07	24.95	21	28,151	0.07%
2019/08/12	49	25.21	4	25.23	25.15	45	28,133	0.16%
2019/08/08	11	25.10	2	25.30	25.25	9	28,093	0.03%
2019/08/07	16	25.00	2	25.15	24.95	14	28,051	0.05%
2019/08/06	33	24.91	0	0.00	25.00	33	28,144	0.12%
2019/08/05	23	25.00	1	25.10	25.00	22	27,843	0.08%
2019/08/02	19	25.22	0.1	25.40	25.25	18.9	27,540	0.07%
2019/08/01	28	25.68	4	25.65	25.60	24	27,284	0.09%
2019/07/31	8	25.88	5	25.80	26.00	3	26,895	0.01%
2019/07/30	23	25.72	21	25.70	25.65	2	26,736	0.01%
2019/07/29	26	25.86	88	25.98	25.85	-62	26,960	-0.23%
2019/07/26	17	26.29	35	26.18	26.15	-18	26,721	-0.07%
2019/07/25	70.5	26.42	133	26.55	26.30	-62.5	26,367	-0.24%	大賣/
2019/07/24	39.1	28.18	7	28.16	28.10	32.1	24,865	0.13%
2019/07/23	13.5	27.97	3	28.05	28.10	10.5	24,492	0.04%
2019/07/22	41	27.87	5	27.90	27.95	36	24,260	0.15%
2019/07/19	10	27.35	6	27.38	27.50	4	23,851	0.02%
2019/07/18	2	27.20	0.4	27.25	27.20	1.6	23,830	0.01%
2019/07/17	7	27.21	0.4	27.20	27.15	6.6	23,844	0.03%
2019/07/16	8	27.37	0	0.00	27.35	8	23,729	0.03%
2019/07/15	44	27.35	2.2	27.41	27.50	41.8	23,605	0.18%
2019/07/12	69	27.35	13.6	27.31	27.35	55.4	23,437	0.24%
2019/07/11	83	27.06	33	27.06	27.20	50	23,233	0.22%
2019/07/10	6	26.48	6	26.48	26.50	0	22,762	0.00%
2019/07/09	2	26.38	0	0.00	26.20	2	22,823	0.01%
2019/07/08	2	26.30	37	26.31	26.35	-35	23,065	-0.15%
2019/07/05	0	0.00	3	26.48	26.45	-3	23,175	-0.01%
2019/07/04	1	26.40	16	26.27	26.40	-15	23,236	-0.06%
2019/07/03	2	25.85	24.2	25.85	26.10	-22.2	23,491	-0.09%
2019/07/02	7	25.81	81	25.85	25.90	-74	23,672	-0.31%
2019/07/01	25	26.07	0	0.00	26.00	25	23,789	0.11%
2019/06/28	12.1	26.08	0	0.00	26.00	12.1	23,488	0.05%
2019/06/27	3	26.30	2	26.40	26.35	1	23,380	0.00%
2019/06/26	8	26.40	0	0.00	26.30	8	23,307	0.03%
2019/06/25	0	0.00	4	26.43	26.45	-4	23,461	-0.02%
2019/06/24	0	0.00	10	26.45	26.50	-10	23,674	-0.04%
2019/06/21	5	26.20	20	26.25	26.25	-15	23,732	-0.06%
2019/06/20	10	26.25	0	0.00	26.30	10	23,667	0.04%
2019/06/19	0	0.00	10	26.25	26.35	-10	23,701	-0.04%
2019/06/18	3	25.85	0	0.00	25.95	3	23,540	0.01%
2019/06/17	31	25.98	1	26.10	25.90	30	23,709	0.13%
2019/06/14	28	25.84	17	25.70	25.90	11	23,776	0.05%
2019/06/13	34	25.58	1	25.50	25.55	33	24,075	0.14%
2019/06/12	36	25.63	43.1	25.69	25.80	-7.1	23,782	-0.03%
2019/06/11	26	26.49	28	26.73	26.55	-2	22,365	-0.01%
2019/06/10	7	27.30	6.1	27.30	27.30	0.9	21,359	0.00%
2019/06/06	2	27.33	3	27.32	27.40	-1	21,216	0.00%
2019/06/05	0	27.35	0	0.00	27.25	0	21,017	0.00%
2019/06/04	0	0.00	16	27.18	27.40	-16	20,989	-0.08%
2019/06/03	14	27.01	53	27.04	27.20	-39	21,008	-0.19%
2019/05/31	12.2	27.18	1	27.30	27.40	11.2	20,625	0.05%
2019/05/30	10	27.20	4	26.85	27.20	6	20,292	0.03%
2019/05/29	0	0.00	1	26.50	26.60	-1	20,092	0.00%
2019/05/28	0.1	26.65	3	26.60	26.65	-2.9	20,048	-0.01%
2019/05/27	1	26.25	17	26.35	26.35	-16	19,647	-0.08%
2019/05/24	27	26.11	2	26.20	26.10	25	19,623	0.13%
2019/05/23	1	25.90	44	25.88	25.95	-43	19,414	-0.22%
2019/05/22	7	25.94	4	26.08	26.05	3	19,294	0.02%
2019/05/21	6	25.80	4	26.35	26.20	2	19,193	0.01%
2019/05/20	3	25.30	3	25.35	25.50	0	18,601	0.00%
2019/05/17	1	25.15	0	0.00	25.15	1	18,585	0.01%
2019/05/16	8	25.24	0	0.00	25.10	8	18,606	0.04%
2019/05/15	16	25.17	0	0.00	25.15	16	18,588	0.09%
2019/05/14	1	25.05	0	0.00	25.00	1	18,916	0.01%
2019/05/13	0	0.00	1	25.15	25.20	-1	18,807	-0.01%
2019/05/10	42	25.15	0	0.00	25.00	42	18,849	0.22%
2019/05/09	3	25.03	0	25.05	25.00	3	18,933	0.02%
2019/05/08	4	25.08	1	25.10	25.10	3	18,851	0.02%
2019/05/07	17	25.08	2	25.15	25.15	15	18,793	0.08%
2019/05/06	8	25.00	20.2	24.95	25.00	-12.2	18,814	-0.06%
2019/05/03	15	25.32	0	0.00	25.30	15	18,468	0.08%
2019/05/02	17.6	25.45	0	0.00	25.50	17.6	18,253	0.10%
2019/04/30	10	25.35	1	25.40	25.35	9	18,221	0.05%
2019/04/29	11	25.33	8	25.42	25.40	3	18,211	0.02%
2019/04/26	26.7	24.53	0	0.00	24.75	26.7	17,998	0.15%
2019/04/25	13	24.25	2	24.25	24.25	11	17,956	0.06%
2019/04/24	2	24.35	27.6	24.27	24.25	-25.6	17,982	-0.14%
2019/04/23	8	24.24	7	24.21	24.25	1	17,987	0.01%
2019/04/22	25	24.17	10	24.20	24.20	15	17,908	0.08%
2019/04/19	0.5	24.10	20.8	24.01	24.10	-20.3	18,069	-0.11%
2019/04/18	4	23.90	4	23.95	24.00	0	18,171	0.00%
2019/04/17	0	0.00	5	24.00	23.95	-5	18,505	-0.03%
2019/04/16	0	0.00	6	23.95	23.90	-6	18,657	-0.03%
2019/04/15	3	23.80	10	23.81	24.00	-7	18,807	-0.04%
2019/04/12	4	23.73	24	23.75	23.85	-20	18,693	-0.11%
2019/04/11	3	23.87	4.1	23.85	23.90	-1.1	18,397	-0.01%
2019/04/10	0	0.00	47.1	23.95	24.00	-47.1	18,284	-0.26%
2019/04/09	3	23.95	0.5	24.00	24.00	2.5	18,336	0.01%
2019/04/03	9	23.90	80.1	23.95	24.00	-71.1	17,704	-0.40%
2019/04/02	10.2	24.00	5	23.85	24.00	5.2	17,400	0.03%
2019/04/01	22	23.90	5	23.85	23.85	17	17,289	0.10%
2019/03/29	0	0.00	9.3	23.65	23.75	-9.3	17,047	-0.05%
2019/03/28	22	23.40	4	23.40	23.60	18	16,965	0.11%
2019/03/27	2	23.45	9.4	23.49	23.45	-7.4	16,785	-0.04%
2019/03/26	19	23.51	17.6	23.54	23.55	1.4	16,543	0.01%
2019/03/25	20.3	23.48	4	23.54	23.45	16.3	16,759	0.10%
2019/03/22	31	23.44	11	23.54	23.60	20	16,503	0.12%
2019/03/21	6	23.20	5	23.35	23.35	1	16,257	0.01%
2019/03/20	20	23.24	17	23.29	23.30	3	16,136	0.02%
2019/03/19	15	23.27	165	23.30	23.30	-150	15,773	-0.95%	大賣/鉅額交易
2019/03/18	91.2	23.10	107.4	23.10	23.10	-16.2	15,502	-0.10%	大賣/
2019/03/15	115	22.50	6	22.50	22.50	109	14,950	0.73%	大買/鉅額交易
2019/03/14	30	22.40	30	22.35	22.35	0	14,889	0.00%
2019/03/13	0	0.00	4	22.35	22.40	-4	15,168	-0.03%
2019/03/12	0	0.00	5	22.35	22.40	-5	15,255	-0.03%
2019/03/11	2	22.10	15	22.16	22.10	-13	15,236	-0.09%
2019/03/08	6	22.09	2	22.15	22.10	4	15,446	0.03%
2019/03/07	33	22.36	11.6	22.35	22.20	21.4	15,604	0.14%
2019/03/06	2	22.13	1	22.10	22.20	1	15,520	0.01%
2019/03/05	8	22.07	0	0.00	22.15	8	15,649	0.05%
2019/03/04	5	21.95	0.1	22.20	22.15	4.9	15,772	0.03%
2019/02/27	2	21.95	2	22.00	22.10	0	15,696	0.00%
2019/02/26	2	22.00	21	22.03	22.00	-19	15,641	-0.12%
2019/02/25	10	21.85	0	0.00	22.00	10	15,615	0.06%
2019/02/22	1	21.70	2	21.80	21.85	-1	15,616	-0.01%
2019/02/21	3	21.70	0	0.00	21.80	3	15,713	0.02%
2019/02/20	5	21.68	5	21.75	21.80	0	15,837	0.00%
2019/02/19	6	21.62	6	21.70	21.60	0	15,772	0.00%
2019/02/18	2	21.60	3	21.75	21.70	-1	15,793	-0.01%
2019/02/15	14	21.63	0.1	21.70	21.55	13.9	15,757	0.09%
2019/02/14	4.9	21.83	0	0.00	21.80	4.9	15,741	0.03%
2019/02/13	43.3	21.95	24.3	21.77	21.90	18.9	15,671	0.12%
2019/02/12	3	21.55	16	21.64	21.60	-13	15,307	-0.08%
2019/02/11	1	21.55	22	21.43	21.45	-21	15,363	-0.14%
2019/01/30	0	0.00	1	21.25	21.35	-1	15,373	-0.01%
2019/01/29	4	21.14	0	0.00	21.25	4	15,262	0.03%
2019/01/25	0	0.00	6	21.20	21.20	-6	15,427	-0.04%
2019/01/24	1	21.00	0	0.00	21.15	1	15,386	0.01%
2019/01/23	10	21.15	0	0.00	21.15	10	15,689	0.06%
2019/01/22	0	0.00	1	21.25	21.35	-1	15,855	-0.01%
2019/01/21	17	21.26	4	21.28	21.40	13	16,139	0.08%
2019/01/18	0	0.00	1	20.95	21.20	-1	16,342	-0.01%
2019/01/17	3	20.95	23.9	20.95	20.95	-20.9	16,698	-0.13%
2019/01/16	1	20.95	0	0.00	21.00	1	17,012	0.01%
2019/01/15	1	21.05	13	21.07	21.10	-12	17,393	-0.07%
2019/01/14	2	20.95	0	0.00	21.00	2	17,507	0.01%
2019/01/11	2	20.93	6	20.97	21.00	-4	17,687	-0.02%
2019/01/10	0	0.00	14	20.76	20.90	-14	17,599	-0.08%
2019/01/09	18	20.70	42.3	20.66	20.70	-24.3	17,810	-0.14%
2019/01/08	3	20.30	10.3	20.30	20.30	-7.3	17,839	-0.04%
2019/01/07	28	20.29	10	20.30	20.30	18	18,123	0.10%
2019/01/04	1	20.05	18	20.06	20.20	-17	18,456	-0.09%
2019/01/02	5	20.16	16	20.26	20.10	-11	19,757	-0.06%
2018/12/27	1	20.25	3	20.20	20.25	-2	19,989	-0.01%
2018/12/26	5	20.05	0.1	20.10	20.00	4.9	20,202	0.02%
2018/12/25	2	20.00	0	0.00	20.05	2	20,285	0.01%
2018/12/24	1	20.10	10	20.05	20.20	-9	20,467	-0.04%
2018/12/22	18	20.02	0	0.00	20.05	18	20,407	0.09%
2018/12/21	39	20.06	0	0.00	20.00	39	20,553	0.19%
2018/12/20	2	20.08	0	0.00	20.05	2	20,632	0.01%
2018/12/19	2	20.15	0	0.00	20.20	2	20,630	0.01%
2018/12/18	69	20.12	1	20.10	20.05	68	20,689	0.33%
2018/12/17	17	20.49	1	20.40	20.40	16	20,559	0.08%
2018/12/14	8	20.58	0	0.00	20.50	8	20,668	0.04%
2018/12/13	0	0.00	7	20.62	20.60	-7	20,707	-0.03%
2018/12/12	5	20.35	0	0.00	20.45	5	20,676	0.02%
2018/12/11	8	20.23	0	0.00	20.20	8	20,699	0.04%
2018/12/10	22	20.29	10	20.35	20.20	12	20,823	0.06%
2018/12/07	7	20.41	60	20.40	20.35	-53	20,881	-0.25%
2018/12/06	12	20.53	1	20.50	20.45	11	20,842	0.05%
2018/12/05	8	20.73	0	0.00	20.65	8	20,622	0.04%
2018/12/04	6	20.85	4	20.95	20.90	2	20,671	0.01%
2018/12/03	1	20.90	38	20.96	21.00	-37	21,048	-0.18%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	15	20.78	0	0.00	20.65	15	20,923	0.07%
2018/11/28	1	20.75	5	20.75	20.75	-4	20,813	-0.02%
2018/11/27	25	20.68	5	20.70	20.70	20	20,751	0.10%
2018/11/26	0	0.00	10	20.95	20.75	-10	20,769	-0.05%
2018/11/23	7	20.75	1	20.80	20.75	6	20,746	0.03%
2018/11/22	26	20.83	20	20.85	20.85	6	20,940	0.03%
2018/11/21	20	20.85	3	20.88	20.95	17	20,971	0.08%
2018/11/20	65	21.09	10	20.96	21.00	55	20,952	0.26%
2018/11/19	1	21.35	3	21.30	21.15	-2	20,867	-0.01%
2018/11/16	0	0.00	23	21.30	21.30	-23	20,940	-0.11%
2018/11/15	12	21.02	1.1	21.25	21.25	10.9	21,101	0.05%
2018/11/14	0	0.00	7.1	21.13	21.25	-7.1	21,141	-0.03%
2018/11/13	15	20.98	21	20.98	21.10	-6	21,146	-0.03%
2018/11/12	0.6	21.20	0	0.00	21.10	0.6	21,230	0.00%
2018/11/09	5	21.16	0	0.00	21.20	5	21,388	0.02%
2018/11/08	23	21.15	12	21.20	21.35	11	21,427	0.05%
2018/11/07	0	0.00	21	21.14	21.10	-21	21,259	-0.10%
2018/11/06	4	20.80	23	20.81	20.95	-19	21,331	-0.09%
2018/11/05	4	20.70	2	20.65	20.90	2	21,271	0.01%
2018/11/02	0	0.00	10	20.45	20.95	-10	21,327	-0.05%
2018/11/01	2	20.30	0	0.00	20.35	2	21,475	0.01%
2018/10/31	32	20.39	6	20.39	20.50	26	21,654	0.12%
2018/10/30	2	19.85	6	19.78	19.85	-4	21,381	-0.02%
2018/10/29	10	19.68	67.1	19.66	19.60	-57.1	21,457	-0.27%
2018/10/26	34	19.99	14	19.99	19.85	20	21,237	0.09%
2018/10/25	30	20.05	33.5	20.11	19.95	-3.5	20,989	-0.02%
2018/10/24	5	20.14	21	20.11	20.40	-16	20,864	-0.08%
2018/10/23	41.2	20.65	1	20.60	20.55	40.2	20,596	0.20%
2018/10/22	21	20.95	10	20.95	20.90	11	20,634	0.05%
2018/10/19	5.1	21.08	2	21.13	21.20	3.1	21,371	0.01%
2018/10/18	4	21.29	9.3	21.27	21.30	-5.3	21,953	-0.02%
2018/10/17	23.2	21.29	17	21.35	21.30	6.2	22,288	0.03%
2018/10/16	19	21.27	12	21.25	21.25	7	22,707	0.03%
2018/10/15	10	21.41	21.1	21.36	21.50	-11.1	22,810	-0.05%
2018/10/12	25	21.47	20.5	21.38	21.75	4.5	22,725	0.02%
2018/10/11	42	21.69	10	21.63	21.60	32	22,514	0.14%
2018/10/09	7	22.01	11	22.31	22.35	-4	21,684	-0.02%
2018/10/08	6	21.99	15	21.99	22.05	-9	21,599	-0.04%
2018/10/05	22	22.05	20.7	22.05	22.05	1.3	21,648	0.01%
2018/10/04	33	22.22	1	22.10	22.20	32	21,719	0.15%
2018/10/03	14	22.37	3	22.40	22.30	11	21,664	0.05%
2018/10/02	23	22.41	0	0.00	22.45	23	21,800	0.11%
2018/09/28	8	22.45	5	22.48	22.55	3	21,924	0.01%
2018/09/27	9	22.46	14	22.48	22.50	-5	21,937	-0.02%
2018/09/26	13	22.65	0	0.00	22.55	13	21,787	0.06%
2018/09/25	1	22.75	14.3	22.67	22.75	-13.3	21,931	-0.06%
2018/09/21	0	0.00	44	22.45	22.65	-44	21,926	-0.20%
2018/09/20	12	22.25	50	22.25	22.20	-38	21,815	-0.17%
2018/09/19	2.6	22.30	1.1	22.35	22.30	1.5	21,922	0.01%
2018/09/18	5	22.30	34	22.31	22.40	-29	21,967	-0.13%
2018/09/17	0	0.00	10	22.30	22.30	-10	22,111	-0.05%
2018/09/14	0	0.00	4	22.45	22.35	-4	23,007	-0.02%
2018/09/13	4	22.40	5	22.40	22.40	-1	23,321	0.00%
2018/09/12	6	22.21	0	0.00	22.25	6	23,916	0.03%
2018/09/11	13	22.22	0	0.00	22.30	13	24,111	0.05%
2018/09/10	9	22.15	11.2	22.16	22.30	-2.2	24,379	-0.01%
2018/09/07	7	22.27	74	22.48	22.30	-67	24,644	-0.27%
2018/09/06	16	22.02	0	0.00	22.00	16	24,498	0.07%
2018/09/05	1.9	22.35	39.6	22.26	22.25	-37.7	24,306	-0.15%
2018/09/04	2	22.45	1	22.50	22.45	1	24,389	0.00%
2018/09/03	3	22.45	5.8	22.41	22.45	-2.8	24,495	-0.01%
2018/08/31	25	22.35	1	22.35	22.60	24	24,580	0.10%
2018/08/30	0	0.00	13.3	22.36	22.45	-13.3	24,596	-0.05%
2018/08/29	1.4	22.51	50	22.47	22.60	-48.6	24,861	-0.20%
2018/08/28	1	22.45	4.9	22.41	22.45	-3.9	24,888	-0.02%
2018/08/27	7.5	22.20	5.6	22.21	22.25	1.9	24,877	0.01%
2018/08/24	4	22.25	17	22.27	22.25	-13	25,024	-0.05%
2018/08/23	2	22.35	1.1	22.40	22.35	0.9	26,130	0.00%
2018/08/22	33	22.30	39	22.08	22.25	-6	26,468	-0.02%
2018/08/21	30	22.00	12	22.00	22.00	18	26,256	0.07%
2018/08/20	9	21.83	3	21.80	21.80	6	26,210	0.02%
2018/08/17	3	21.78	13	21.93	21.75	-10	26,200	-0.04%
2018/08/16	0	0.00	16	21.48	21.80	-16	26,087	-0.06%
2018/08/15	17	21.65	61	21.73	21.55	-44	26,034	-0.17%
2018/08/14	20	21.60	8	21.76	21.70	12	26,005	0.05%
2018/08/13	39	21.56	63	21.66	21.60	-24	26,031	-0.09%
2018/08/10	21	21.66	0	0.00	21.80	21	25,809	0.08%
2018/08/09	58.1	21.82	5	21.95	21.70	53.1	25,901	0.20%
2018/08/08	5	21.95	18	21.93	21.95	-13	25,510	-0.05%
2018/08/07	1	21.80	0	0.00	21.65	1	25,626	0.00%
2018/08/06	26	21.70	1	21.50	21.65	25	25,757	0.10%
2018/08/03	8	21.25	50	21.25	21.30	-42	25,721	-0.16%
2018/08/02	0	0.00	5	21.35	21.25	-5	25,593	-0.02%
2018/08/01	4	21.23	0	0.00	21.40	4	25,543	0.02%
2018/07/31	13	21.43	3	21.40	21.35	10	25,618	0.04%
2018/07/30	5	20.91	7	20.85	21.00	-2	25,488	-0.01%
2018/07/27	15	20.96	15	21.00	20.95	0	25,593	0.00%
2018/07/26	35	20.95	11.7	21.01	21.10	23.3	25,359	0.09%
2018/07/25	45	22.39	8	22.43	22.45	37	24,594	0.15%
2018/07/24	15	22.25	13.6	22.33	22.35	1.4	24,225	0.01%
2018/07/23	15	21.97	10	22.07	22.20	5	23,943	0.02%
2018/07/20	2	21.90	7	21.87	21.90	-5	23,817	-0.02%
2018/07/19	9	21.74	16	21.75	21.80	-7	23,401	-0.03%
2018/07/18	3	21.73	0.2	21.75	21.70	2.8	23,302	0.01%
2018/07/17	9.1	21.76	2	21.75	21.70	7.1	23,322	0.03%
2018/07/16	1	21.75	1	21.75	21.70	0	23,204	0.00%
2018/07/13	10	21.73	2	21.70	21.80	8	23,181	0.03%
2018/07/12	2	21.55	21	21.47	21.65	-19	22,993	-0.08%
2018/07/11	0	0.00	3	21.25	21.25	-3	22,821	-0.01%
2018/07/10	0	0.00	9	21.15	21.15	-9	22,723	-0.04%
2018/07/09	4	21.01	0	0.00	21.05	4	22,706	0.02%
2018/07/06	1	20.90	1	20.90	20.95	0	22,809	0.00%
2018/07/05	18	20.96	1	21.00	20.90	17	22,934	0.07%
2018/07/04	4	20.99	6.2	20.99	20.90	-2.2	23,080	-0.01%
2018/07/03	11	21.15	5	21.09	20.95	6	23,244	0.03%
2018/07/02	3	21.15	1	21.25	21.05	2	23,287	0.01%
2018/06/29	4	20.95	5	21.21	21.25	-1	23,269	0.00%
2018/06/28	4	20.91	88	20.95	20.90	-84	23,018	-0.36%
2018/06/27	13	21.13	6	21.05	21.00	7	22,898	0.03%
2018/06/26	0.1	21.20	2	21.05	21.10	-1.9	22,866	-0.01%
2018/06/25	2	20.95	6	21.02	21.15	-4	22,765	-0.02%
2018/06/22	15	20.91	5	20.85	20.90	10	22,187	0.05%
2018/06/21	55	21.03	0	0.00	21.05	55	21,835	0.25%
2018/06/20	13	21.26	2	21.35	21.20	11	21,448	0.05%
2018/06/19	3	21.30	62	21.20	21.20	-59	21,255	-0.28%
2018/06/15	18	21.50	5	21.45	21.50	13	20,993	0.06%
2018/06/14	12	21.56	0	0.00	21.40	12	20,688	0.06%
2018/06/13	6	21.86	0	0.00	21.75	6	20,651	0.03%
2018/06/12	2	21.88	0	0.00	21.95	2	20,943	0.01%
2018/06/11	1	21.90	3	21.88	21.90	-2	20,742	-0.01%
2018/06/08	71	21.80	4	21.79	21.85	67	20,647	0.32%
2018/06/07	1	21.90	2	21.85	21.90	-1	20,550	0.00%
2018/06/06	20.3	21.51	62	21.72	21.80	-41.7	20,481	-0.20%
2018/06/05	5	21.28	49	21.40	21.50	-44	20,094	-0.22%
2018/06/04	6	21.18	0	0.00	21.25	6	19,888	0.03%
2018/06/01	2	20.90	10	20.98	21.10	-8	19,806	-0.04%
2018/05/31	12	20.93	2	21.10	20.90	10	19,617	0.05%
2018/05/30	24	21.04	0	0.00	21.00	24	18,518	0.13%
2018/05/29	2	21.25	0	0.00	21.30	2	18,050	0.01%
2018/05/24	0	0.00	1	21.15	21.20	-1	18,530	-0.01%
2018/05/23	27	21.16	0	0.00	21.15	27	18,745	0.14%
2018/05/22	59	21.20	0	0.00	21.25	59	18,789	0.31%
2018/05/21	3.2	21.16	0	0.00	21.25	3.2	19,174	0.02%
2018/05/18	2	21.15	0	0.00	21.15	2	19,484	0.01%
2018/05/17	0	0.00	7	21.25	21.15	-7	19,752	-0.04%
2018/05/16	5	21.09	1	21.10	21.10	4	19,724	0.02%
2018/05/15	56	21.20	0.3	21.15	21.15	55.7	20,236	0.28%
2018/05/14	14	21.19	15	21.15	21.20	-1	21,219	0.00%
2018/05/11	0	20.90	5.2	20.87	20.90	-5.1	20,891	-0.02%
2018/05/10	5	20.70	0	0.00	20.80	5	20,762	0.02%
2018/05/09	30	20.70	0	0.00	20.70	30	20,623	0.15%
2018/05/08	6	20.70	3	20.70	20.70	3	20,609	0.01%
2018/05/07	21	20.70	3	20.75	20.70	18	20,482	0.09%
2018/05/04	11	20.55	0	0.00	20.70	11	20,229	0.05%
2018/05/03	4	20.61	7	20.60	20.55	-3	19,964	-0.02%
2018/05/02	1	20.80	0.4	20.90	20.85	0.6	19,853	0.00%
2018/04/30	17	20.89	12	20.98	21.00	5	19,823	0.03%
2018/04/27	21	20.60	4	20.60	20.60	17	19,442	0.09%
2018/04/26	0	0.00	7	20.36	20.55	-7	19,337	-0.04%
2018/04/25	1	20.05	4	20.15	20.25	-3	18,756	-0.02%
2018/04/24	2	20.23	5	20.22	20.25	-3	18,750	-0.02%
2018/04/23	4	20.21	0	0.00	20.15	4	18,664	0.02%
2018/04/20	2	20.30	19	20.26	20.35	-17	18,459	-0.09%
2018/04/19	0.2	20.20	6.4	20.16	20.20	-6.3	18,391	-0.03%
2018/04/18	0	0.00	14	20.10	20.10	-14	18,405	-0.08%
2018/04/17	4	20.01	4	19.99	20.05	0	18,418	0.00%
2018/04/16	7	20.01	5	20.07	20.15	2	18,419	0.01%
2018/04/13	4	20.08	2	20.20	20.05	2	18,429	0.01%
2018/04/12	1.2	19.97	5	20.00	20.10	-3.8	18,673	-0.02%
2018/04/11	12	19.91	17	19.95	20.00	-5	18,618	-0.03%
2018/04/10	1	19.70	11.2	19.72	19.80	-10.2	18,443	-0.06%
2018/04/09	1	19.45	3	19.50	19.60	-2	18,617	-0.01%
2018/04/03	1.1	19.46	4	19.50	19.45	-2.9	18,393	-0.02%
2018/04/02	2	19.50	2	19.60	19.50	0	18,244	0.00%
2018/03/31	1	19.60	4	19.55	19.55	-3	18,130	-0.02%
2018/03/30	4	19.54	0	0.00	19.50	4	18,148	0.02%
2018/03/29	1.1	19.51	5	19.60	19.60	-3.9	18,061	-0.02%
2018/03/28	5	19.44	1	19.50	19.50	4	17,940	0.02%
2018/03/26	29	19.35	0	0.00	19.35	29	17,556	0.17%
2018/03/23	8	19.38	1	19.40	19.40	7	17,404	0.04%
2018/03/21	1	19.55	1	19.60	19.60	0	17,019	0.00%
2018/03/20	10	19.50	1	19.55	19.50	9	17,193	0.05%
2018/03/19	11	19.55	0	0.00	19.60	11	17,095	0.06%
2018/03/16	5	19.34	8	19.31	19.30	-3	16,798	-0.02%
2018/03/15	2	19.35	0	0.00	19.35	2	16,415	0.01%
2018/03/14	15	19.45	0	0.00	19.45	15	16,414	0.09%
2018/03/13	2	19.55	3	19.50	19.55	-1	16,419	-0.01%
2018/03/12	0	0.00	53	19.49	19.50	-53	16,407	-0.32%
2018/03/09	1	19.35	0	0.00	19.40	1	16,501	0.01%
2018/03/08	3	19.35	0	0.00	19.35	3	16,711	0.02%
2018/03/07	1	19.30	8	19.34	19.40	-7	16,752	-0.04%
2018/03/06	1	19.30	1	19.35	19.35	0	17,009	0.00%
2018/03/05	3.9	19.30	0	0.00	19.20	3.9	17,229	0.02%
2018/03/02	10	19.35	0	0.00	19.35	10	17,120	0.06%
2018/03/01	1	19.40	1	19.50	19.40	0	17,038	0.00%
2018/02/27	6.1	19.47	0	0.00	19.35	6.1	16,915	0.04%
2018/02/26	4	19.35	4	19.39	19.50	0	16,660	0.00%
2018/02/23	0	0.00	2	19.40	19.30	-2	16,730	-0.01%
2018/02/22	0	0.00	2	19.30	19.30	-2	17,184	-0.01%
2018/02/21	4	19.21	2	19.25	19.30	2	17,463	0.01%
2018/02/12	8	18.79	3	18.93	18.80	5	17,075	0.03%
2018/02/09	6.4	18.70	152	18.50	18.70	-145.6	16,791	-0.87%	大賣/鉅額交易
2018/02/08	2	18.88	9	18.81	18.90	-7	16,543	-0.04%
2018/02/07	16.1	18.88	12	18.94	18.65	4.1	16,492	0.02%
2018/02/06	98	18.61	20	18.66	18.50	78	16,036	0.49%
2018/02/05	37	19.04	5	19.05	19.10	32	14,890	0.21%
2018/02/02	1	19.25	0	0.00	19.30	1	14,702	0.01%
2018/02/01	2	19.35	5	19.30	19.30	-3	14,743	-0.02%
2018/01/31	9	19.23	53	19.15	19.20	-44	14,772	-0.30%
2018/01/30	0	0.00	0.4	19.40	19.30	-0.4	14,652	0.00%
2018/01/29	10.5	19.40	8	19.45	19.50	2.5	14,592	0.02%
2018/01/26	5	19.35	0	0.00	19.45	5	14,560	0.03%
2018/01/25	10	19.35	2	19.45	19.50	8	14,466	0.06%
2018/01/24	9	19.40	0	0.00	19.45	9	14,371	0.06%
2018/01/23	1	19.50	1	19.50	19.55	0	14,207	0.00%
2018/01/22	16.3	19.51	0	0.00	19.60	16.3	14,192	0.11%
2018/01/19	13	19.52	1	19.50	19.60	12	14,125	0.08%
2018/01/18	5	19.52	4	19.53	19.55	1	14,103	0.01%
2018/01/17	22	19.40	12	19.45	19.50	10	14,104	0.07%
2018/01/16	5	19.47	1	19.50	19.45	4	13,944	0.03%
2018/01/15	16	19.47	6	19.46	19.50	10	13,804	0.07%
2018/01/12	17.1	19.45	0	0.00	19.50	17.1	13,625	0.13%
2018/01/11	10	19.47	8	19.51	19.55	2	13,433	0.01%
2018/01/10	12	19.54	3	19.50	19.60	9	13,576	0.07%
2018/01/09	1	19.50	1	19.55	19.60	0	13,486	0.00%
2018/01/08	2	19.40	6	19.43	19.60	-4	13,493	-0.03%
2018/01/05	1	19.35	0	0.00	19.35	1	13,108	0.01%
2018/01/04	2	19.20	2	19.20	19.30	0	13,178	0.00%
2018/01/03	40.3	19.05	47	19.07	19.35	-6.8	13,256	-0.05%
2018/01/02	7	18.86	16	18.87	18.90	-9	12,821	-0.07%