玉山金 (2884)-元大-金華券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
28.80
漲跌
▼0.30
漲幅
-1.03%
成交量
20,998張
產業
上市金融類股
3173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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	13.1	28.73	0	0.00	28.80	13.1	29,720	0.04%
2024/06/25	1	29.05	33	29.00	29.10	-32	29,742	-0.11%
2024/06/24	1.1	28.90	0	0.00	29.00	1.1	29,648	0.00%
2024/06/21	0	28.85	23	28.98	28.90	-23	29,922	-0.08%
2024/06/20	12	28.93	0	0.00	29.00	12	29,718	0.04%
2024/06/19	0	0.00	8.5	28.98	28.95	-8.5	29,989	-0.03%
2024/06/18	3.5	28.84	12	28.85	28.85	-8.5	29,873	-0.03%
2024/06/17	5	28.70	0.5	28.76	28.70	4.5	29,953	0.02%
2024/06/14	4	28.70	0	0.00	28.75	4	30,207	0.01%
2024/06/13	0.3	28.81	10	28.90	28.70	-9.7	30,815	-0.03%
2024/06/12	0	28.70	22	28.76	28.75	-22	31,291	-0.07%
2024/06/11	12.2	28.59	16	28.78	28.60	-3.9	31,762	-0.01%
2024/06/07	3	28.95	13	28.95	28.95	-10	31,721	-0.03%
2024/06/06	10.5	28.55	1	28.85	28.85	9.5	31,698	0.03%
2024/06/05	13.1	28.37	18	28.66	28.60	-4.9	31,635	-0.02%
2024/06/04	14.3	28.27	13	28.55	28.35	1.3	31,708	0.00%
2024/06/03	17.3	28.36	26	28.63	28.60	-8.8	31,681	-0.03%
2024/05/31	8.1	28.85	38.4	28.67	28.60	-30.3	31,204	-0.10%
2024/05/30	14	27.81	1.5	27.95	27.70	12.5	29,475	0.04%
2024/05/29	22.2	28.05	0	0.00	27.90	22.2	29,317	0.08%
2024/05/28	8.8	28.39	0	0.00	28.40	8.8	29,067	0.03%
2024/05/27	7.3	28.18	0	0.00	28.65	7.3	29,542	0.02%
2024/05/24	3.5	28.29	4	28.34	28.30	-0.5	29,801	0.00%
2024/05/23	4	28.20	1	28.70	28.65	3	29,765	0.01%
2024/05/22	13.1	28.57	5.2	28.71	28.50	7.9	28,969	0.03%
2024/05/21	25.5	28.65	16	29.00	28.85	9.5	28,352	0.03%
2024/05/20	19.5	29.06	32.9	29.13	29.40	-13.4	27,499	-0.05%
2024/05/17	16.2	28.92	22.4	28.85	29.00	-6.2	26,294	-0.02%
2024/05/16	1	28.25	7	28.24	28.30	-6	25,180	-0.02%
2024/05/15	4.1	28.13	1	28.25	28.00	3.1	24,945	0.01%
2024/05/14	21.1	28.03	5	27.99	27.90	16.1	25,005	0.06%
2024/05/13	6.9	28.24	36.7	28.30	28.30	-29.8	25,333	-0.12%
2024/05/10	5	28.05	18.1	28.34	28.50	-13.1	25,250	-0.05%
2024/05/09	10.2	28.03	12	28.03	27.90	-1.8	25,063	-0.01%
2024/05/08	1	28.15	7	28.16	28.25	-6	24,971	-0.02%
2024/05/07	7.1	28.05	6	28.13	28.20	1.1	24,922	0.00%
2024/05/06	8.1	27.98	133.5	28.00	28.10	-125.4	24,685	-0.51%	大賣/鉅額交易
2024/05/03	10	27.68	4.3	27.70	27.60	5.7	24,200	0.02%
2024/05/02	1.3	27.55	4.6	27.70	27.45	-3.3	24,077	-0.01%
2024/04/30	12	27.53	1	27.60	27.40	11	24,007	0.05%
2024/04/29	1.1	27.60	37.5	27.55	27.65	-36.4	23,856	-0.15%
2024/04/26	0.9	27.10	0	0.00	27.10	0.9	23,407	0.00%
2024/04/25	1	26.90	0	0.00	27.15	1	23,519	0.00%
2024/04/24	0	0.00	1	27.15	27.05	-1	23,463	0.00%
2024/04/23	0	0.00	37	27.26	27.20	-37	23,582	-0.16%
2024/04/22	0.2	26.90	51.2	27.04	27.05	-50.9	23,508	-0.22%
2024/04/19	42.2	26.56	2.9	26.60	26.55	39.3	23,286	0.17%
2024/04/18	7	26.89	32	26.95	27.00	-25	22,782	-0.11%
2024/04/17	28.4	26.26	0.8	26.50	26.50	27.6	22,603	0.12%
2024/04/16	83	26.50	74	26.34	26.30	9	22,238	0.04%
2024/04/15	0	0.00	7.6	26.97	27.05	-7.6	21,578	-0.04%
2024/04/12	1	27.05	15	27.05	27.10	-14	21,487	-0.07%
2024/04/11	1.2	27.01	6	27.16	27.25	-4.8	21,342	-0.02%
2024/04/10	1.4	27.15	1	27.15	27.15	0.3	21,272	0.00%
2024/04/09	3	27.12	0	0.00	27.30	3	21,201	0.01%
2024/04/08	3	27.15	5	27.07	27.15	-2	21,091	-0.01%
2024/04/03	3.2	27.02	1	27.00	26.90	2.2	20,964	0.01%
2024/04/02	1.2	27.24	2	27.23	27.30	-0.8	20,732	0.00%
2024/04/01	2	27.33	20	27.40	27.35	-18	20,725	-0.09%
2024/03/29	1.6	27.25	14	27.15	27.25	-12.4	20,636	-0.06%
2024/03/28	3.2	27.18	9.2	27.21	27.15	-6.1	20,438	-0.03%
2024/03/27	4.9	27.14	0	0.00	27.20	4.9	20,255	0.02%
2024/03/26	2	27.25	26.2	27.23	27.35	-24.2	20,157	-0.12%
2024/03/25	28	27.08	25.3	27.06	27.05	2.7	19,831	0.01%
2024/03/22	204.3	27.10	259.2	27.05	27.10	-55	19,769	-0.28%	大買/大賣/
2024/03/21	1.3	26.74	25	26.75	26.75	-23.7	19,355	-0.12%
2024/03/20	4	26.44	24	26.45	26.50	-20	19,372	-0.10%
2024/03/19	20.7	26.65	13.4	26.42	26.55	7.3	19,384	0.04%
2024/03/18	65.6	26.64	50.3	26.70	26.50	15.3	19,138	0.08%
2024/03/15	2	26.01	13	26.00	26.20	-11	18,545	-0.06%
2024/03/14	5	26.02	260	25.89	26.05	-255	17,906	-1.42%	大賣/鉅額交易
2024/03/13	7.4	25.67	24	25.65	25.70	-16.6	17,429	-0.10%
2024/03/12	1.3	25.54	11.9	25.60	25.65	-10.6	17,248	-0.06%
2024/03/11	11	25.39	45	25.43	25.50	-34	17,255	-0.20%
2024/03/08	5	25.30	9	25.33	25.30	-4	17,111	-0.02%
2024/03/07	1	25.35	10	25.33	25.40	-9	16,848	-0.05%
2024/03/06	9	25.35	1.6	25.29	25.40	7.4	16,754	0.04%
2024/03/05	12.3	25.39	20	25.33	25.30	-7.7	17,078	-0.04%
2024/03/04	27.4	25.33	12.4	25.27	25.35	15	17,106	0.09%
2024/03/01	0.3	25.18	0.1	25.30	25.35	0.2	17,143	0.00%
2024/02/29	13.3	25.25	16	25.26	25.25	-2.7	17,045	-0.02%
2024/02/27	14	25.01	45.1	24.99	25.10	-31.1	16,349	-0.19%
2024/02/26	4.3	24.36	4	24.35	24.35	0.3	15,680	0.00%
2024/02/23	44.4	24.47	0	0.00	24.40	44.4	15,393	0.29%
2024/02/22	3.3	24.59	2	24.60	24.50	1.3	15,548	0.01%
2024/02/21	8.1	24.66	0	0.00	24.65	8.1	15,462	0.05%
2024/02/20	2.3	24.80	0	0.00	24.75	2.3	15,474	0.01%
2024/02/19	1.4	24.76	11.1	24.75	24.80	-9.7	15,942	-0.06%
2024/02/16	3.1	24.62	3.1	24.60	24.65	0	16,164	0.00%
2024/02/15	2	24.68	12	24.77	24.65	-10	16,245	-0.06%
2024/02/05	33.2	24.47	0.5	24.65	24.50	32.8	16,018	0.20%
2024/02/02	2	24.83	3	24.80	24.85	-1	15,635	-0.01%
2024/01/31	0.6	24.77	0.5	24.75	24.75	0.1	15,622	0.00%
2024/01/30	0.3	24.88	0	0.00	24.75	0.3	15,642	0.00%
2024/01/29	2	24.95	0	0.00	25.00	2	15,754	0.01%
2024/01/26	1.5	24.95	3.7	24.74	24.85	-2.2	15,870	-0.01%
2024/01/25	3	24.63	10	24.60	24.65	-7	15,891	-0.04%
2024/01/24	1.3	24.65	0	0.00	24.65	1.3	15,832	0.01%
2024/01/23	5.3	24.60	1.1	24.71	24.65	4.2	15,780	0.03%
2024/01/22	7.1	24.56	5.6	24.56	24.55	1.6	15,738	0.01%
2024/01/19	17.1	24.67	4	24.65	24.70	13.1	15,569	0.08%
2024/01/18	8.3	24.62	1	24.55	24.55	7.2	15,506	0.05%
2024/01/17	30.7	24.74	24	24.60	24.60	6.7	15,396	0.04%
2024/01/16	73.3	24.97	2	25.00	25.00	71.3	15,148	0.47%
2024/01/15	0.7	25.40	4	25.35	25.40	-3.3	14,957	-0.02%
2024/01/12	5.5	25.33	2	25.25	25.35	3.5	15,170	0.02%
2024/01/11	1	25.40	0	0.00	25.40	1	15,220	0.01%
2024/01/10	5.1	25.43	1	25.50	25.40	4.1	15,145	0.03%
2024/01/09	4	25.65	0	0.00	25.50	4	15,226	0.03%
2024/01/08	3.3	25.81	0	0.00	25.80	3.3	15,229	0.02%
2024/01/05	1.2	25.65	5	25.65	25.65	-3.8	15,177	-0.03%
2024/01/04	1.5	25.64	0	0.00	25.70	1.5	15,318	0.01%
2024/01/03	15.5	25.49	5	25.60	25.60	10.5	15,632	0.07%
2024/01/02	1.1	25.79	6	25.84	25.90	-4.9	15,580	-0.03%
2023/12/29	3.2	25.75	14	25.76	25.80	-10.8	15,639	-0.07%
2023/12/28	0	0.00	24	25.74	25.80	-24	15,982	-0.15%
2023/12/27	0	0.00	3	25.65	25.70	-3	15,958	-0.02%
2023/12/26	0	0.00	3.3	25.45	25.50	-3.3	15,869	-0.02%
2023/12/25	3.1	25.35	7	25.31	25.35	-3.9	15,844	-0.02%
2023/12/22	3	25.33	0.6	25.40	25.40	2.4	15,902	0.02%
2023/12/21	7.1	25.22	0	0.00	25.40	7.1	15,928	0.04%
2023/12/20	1.1	25.36	9.2	25.40	25.40	-8.1	15,837	-0.05%
2023/12/19	4	25.45	2	25.40	25.50	2	15,759	0.01%
2023/12/18	0.5	25.65	0	25.55	25.65	0.5	15,928	0.00%
2023/12/15	0.1	25.65	108.4	25.75	25.70	-108.2	16,006	-0.68%	大賣/鉅額交易
2023/12/14	10.8	25.72	0.7	25.52	25.75	10.1	15,631	0.06%
2023/12/13	4	25.44	6	25.45	25.45	-2	15,320	-0.01%
2023/12/12	7	25.45	5.4	25.55	25.50	1.6	15,780	0.01%
2023/12/11	7.1	25.46	0	0.00	25.60	7.1	15,935	0.04%
2023/12/08	0.1	25.55	5	25.56	25.60	-4.9	15,933	-0.03%
2023/12/07	0	0.00	1	25.45	25.50	-1	15,995	-0.01%
2023/12/06	0	0.00	1	25.60	25.55	-1	16,053	-0.01%
2023/12/05	2	25.30	7.9	25.21	25.45	-5.9	15,903	-0.04%
2023/12/04	4.2	25.18	19.4	25.20	25.25	-15.2	15,964	-0.09%
2023/12/01	18.2	25.25	0	0.00	25.25	18.2	16,050	0.11%
2023/11/30	10	25.60	0	0.00	25.60	10	15,938	0.06%
2023/11/29	3.4	25.60	5	25.61	25.55	-1.6	15,390	-0.01%
2023/11/28	0	0.00	1.3	25.59	25.70	-1.3	15,247	-0.01%
2023/11/27	12	25.37	0	0.00	25.35	12	15,485	0.08%
2023/11/24	0.1	25.40	2	25.50	25.50	-1.9	15,446	-0.01%
2023/11/22	15.1	25.53	13	25.50	25.50	2.1	15,421	0.01%
2023/11/21	7	25.39	126.2	25.62	25.70	-119.2	15,392	-0.77%	大賣/鉅額交易
2023/11/20	5.2	25.10	8.2	25.19	25.20	-3	15,160	-0.02%
2023/11/17	14.3	25.18	6	25.19	25.15	8.3	15,128	0.05%
2023/11/16	1.4	24.99	9	24.91	25.15	-7.7	15,028	-0.05%
2023/11/15	0.1	24.55	6.3	24.60	24.60	-6.2	14,492	-0.04%
2023/11/14	5.6	24.46	6	24.50	24.50	-0.4	14,218	0.00%
2023/11/13	3.1	24.48	4	24.54	24.50	-0.9	14,179	-0.01%
2023/11/10	1	24.50	0	0.00	24.50	1	14,489	0.01%
2023/11/09	4.5	24.53	4	24.55	24.45	0.5	14,577	0.00%
2023/11/08	1	24.50	0	0.00	24.55	1	14,809	0.01%
2023/11/06	1.1	24.50	1.3	24.51	24.55	-0.2	14,703	0.00%
2023/11/03	1	24.35	0	0.00	24.35	1	14,523	0.01%
2023/11/02	3	24.13	19.7	24.11	24.15	-16.7	14,579	-0.11%
2023/11/01	1.5	23.91	0	0.00	23.85	1.5	14,552	0.01%
2023/10/31	1.8	23.87	0	0.00	23.85	1.8	14,678	0.01%
2023/10/30	4.4	23.87	0	0.00	23.85	4.4	14,894	0.03%
2023/10/27	0.1	23.95	1	23.90	24.00	-0.9	14,857	-0.01%
2023/10/26	1	23.80	6.6	23.86	23.80	-5.6	15,070	-0.04%
2023/10/25	3	24.00	0	0.00	23.95	3	15,050	0.02%
2023/10/24	1.1	23.95	1	23.90	23.95	0.1	15,626	0.00%
2023/10/23	2	23.90	0	0.00	24.05	2	16,228	0.01%
2023/10/20	43	23.95	8	24.11	24.00	35	16,482	0.21%
2023/10/19	18.5	24.24	0	0.00	24.20	18.5	16,384	0.11%
2023/10/18	16.1	24.50	0	0.00	24.50	16.1	16,613	0.10%
2023/10/17	0.2	24.65	4	24.70	24.70	-3.8	16,772	-0.02%
2023/10/13	0.2	24.67	1.2	24.65	24.65	-1	16,874	-0.01%
2023/10/12	14.6	24.67	19	24.68	24.75	-4.4	17,048	-0.03%
2023/10/11	0.1	24.40	4.9	24.46	24.60	-4.9	17,071	-0.03%
2023/10/06	2.8	24.05	0.2	24.10	24.20	2.6	16,857	0.02%
2023/10/05	4.1	24.03	2	23.98	24.00	2.1	16,946	0.01%
2023/10/04	58.7	23.91	5	23.80	23.80	53.7	16,918	0.32%
2023/10/03	5	24.10	0	0.00	24.10	5	16,657	0.03%
2023/10/02	0.5	24.30	0	0.00	24.15	0.5	16,730	0.00%
2023/09/28	1	24.25	0	0.00	24.25	1	17,234	0.01%
2023/09/27	53.2	24.10	0	0.00	24.15	53.2	17,375	0.31%
2023/09/26	5.1	24.12	0	0.00	24.15	5.1	17,441	0.03%
2023/09/25	0.1	24.24	0	0.00	24.30	0.1	17,418	0.00%
2023/09/22	45.2	24.11	0	0.00	24.10	45.2	17,676	0.26%
2023/09/21	49.4	24.18	20	24.08	24.05	29.4	17,755	0.17%
2023/09/20	10.7	24.41	0	0.00	24.35	10.7	17,558	0.06%
2023/09/19	3.1	24.45	10	24.45	24.45	-6.9	17,476	-0.04%
2023/09/18	3.1	24.42	0	0.00	24.45	3.1	17,648	0.02%
2023/09/15	16.6	24.46	1.4	24.81	24.40	15.2	17,710	0.09%
2023/09/14	10.1	24.65	0	0.00	24.80	10.1	17,220	0.06%
2023/09/13	2	24.28	0.1	24.35	24.30	1.9	17,044	0.01%
2023/09/12	3	24.10	0.1	24.20	24.25	2.9	17,281	0.02%
2023/09/11	3.8	24.16	0	0.00	24.15	3.8	17,201	0.02%
2023/09/08	1.2	24.25	0	0.00	24.20	1.2	17,161	0.01%
2023/09/07	33.2	24.21	0	0.00	24.20	33.2	17,201	0.19%
2023/09/06	6.4	24.39	0	0.00	24.35	6.4	17,154	0.04%
2023/09/05	11	24.54	0.1	24.60	24.50	10.9	17,051	0.06%
2023/09/04	3.7	24.62	12.3	24.60	24.60	-8.6	17,088	-0.05%
2023/09/01	2.9	24.62	0	0.00	24.55	2.9	17,206	0.02%
2023/08/31	13.3	24.67	0.7	24.80	24.45	12.6	17,334	0.07%
2023/08/30	13.7	24.80	0	0.00	24.80	13.7	17,105	0.08%
2023/08/29	10.1	24.55	0	0.00	24.60	10.1	17,267	0.06%
2023/08/28	3	24.63	0	0.00	24.50	3	17,312	0.02%
2023/08/25	1.7	24.42	1	24.45	24.35	0.7	17,853	0.00%
2023/08/24	39.4	24.45	0	0.00	24.40	39.4	17,935	0.22%
2023/08/23	4	24.59	0	0.00	24.55	4	17,763	0.02%
2023/08/22	18.3	24.70	0	0.00	24.65	18.3	17,798	0.10%
2023/08/21	2.3	24.81	2	24.85	24.85	0.3	17,833	0.00%
2023/08/18	8.4	24.70	6	24.80	24.60	2.4	17,896	0.01%
2023/08/17	57.1	24.45	12.3	24.42	24.50	44.8	17,943	0.25%
2023/08/16	91.4	24.76	1	24.60	24.55	90.4	17,968	0.50%
2023/08/15	38	25.15	0	0.00	25.00	38	18,074	0.21%
2023/08/14	35.4	25.50	12	25.45	25.35	23.4	18,157	0.13%
2023/08/11	23.2	25.75	0	0.00	25.70	23.2	18,303	0.13%
2023/08/10	7	25.78	1	25.80	25.85	6	18,654	0.03%
2023/08/09	0.6	25.80	0	0.00	25.90	0.6	18,587	0.00%
2023/08/08	5.2	25.62	1	25.80	25.60	4.2	18,629	0.02%
2023/08/07	0.1	25.75	0	0.00	25.75	0.1	18,521	0.00%
2023/08/04	1	25.65	4	25.55	25.55	-3	19,029	-0.02%
2023/08/02	32.6	25.69	14	25.65	25.65	18.6	19,034	0.10%
2023/08/01	1	25.90	0	0.00	25.95	1	18,926	0.01%
2023/07/31	6.9	25.89	17	25.93	25.85	-10.1	18,911	-0.05%
2023/07/28	11.6	25.97	0	0.00	25.95	11.6	18,840	0.06%
2023/07/27	30.5	25.96	21	25.95	26.00	9.5	19,073	0.05%
2023/07/26	15	26.70	74	26.89	26.95	-59	18,746	-0.31%
2023/07/25	0.5	26.45	26	26.50	26.55	-25.6	18,198	-0.14%
2023/07/24	13	26.12	40.1	26.25	26.25	-27.1	17,976	-0.15%
2023/07/21	0.5	26.55	20.1	26.57	26.45	-19.6	17,922	-0.11%
2023/07/20	1.1	26.50	3.5	26.54	26.60	-2.4	17,686	-0.01%
2023/07/19	0.1	26.40	28	26.41	26.45	-27.9	17,536	-0.16%
2023/07/18	11.6	26.32	21	26.42	26.45	-9.4	17,454	-0.05%
2023/07/17	6	26.44	2.2	26.35	26.45	3.9	17,439	0.02%
2023/07/14	0.2	26.15	20	26.15	26.30	-19.8	17,330	-0.11%
2023/07/13	10.1	26.05	2	26.00	26.00	8.1	17,212	0.05%
2023/07/12	1.1	25.75	0	0.00	25.95	1.1	17,202	0.01%
2023/07/11	1	25.55	11	25.66	25.80	-10	17,178	-0.06%
2023/07/10	6.9	25.51	2.2	25.42	25.45	4.7	17,133	0.03%
2023/07/07	23.2	25.47	7.1	25.48	25.55	16	17,090	0.09%
2023/07/06	7.1	25.87	0	0.00	25.80	7.1	17,046	0.04%
2023/07/05	6	26.10	0	26.10	26.15	6	16,503	0.04%
2023/07/04	3.2	25.96	0.8	26.05	26.05	2.4	16,516	0.01%
2023/07/03	0.1	26.20	0	0.00	26.20	0.1	17,050	0.00%
2023/06/30	2.1	25.88	0	0.00	26.05	2.1	17,383	0.01%
2023/06/29	3	26.02	22	26.03	25.95	-19	17,356	-0.11%
2023/06/28	7	26.09	0.1	26.20	26.10	6.9	17,343	0.04%
2023/06/27	5	26.16	0	0.00	26.20	5	17,375	0.03%
2023/06/26	0	26.35	4	26.43	26.35	-4	17,445	-0.02%
2023/06/21	0	0.00	1	26.30	26.40	-1	17,372	-0.01%
2023/06/20	2.2	26.16	0	0.00	26.30	2.2	17,509	0.01%
2023/06/19	2	26.10	0	0.00	26.30	2	17,602	0.01%
2023/06/16	2	26.18	33.2	26.25	26.20	-31.2	17,763	-0.18%
2023/06/15	2	26.25	2	26.15	26.25	0	17,695	0.00%
2023/06/14	1	26.25	4	26.31	26.25	-3	18,005	-0.02%
2023/06/13	1	26.20	3	26.20	26.30	-2	18,799	-0.01%
2023/06/12	5	26.22	1.2	26.30	26.20	3.8	18,972	0.02%
2023/06/09	6.6	26.60	4	26.60	26.50	2.6	19,209	0.01%
2023/06/08	1.3	26.52	0	0.00	26.60	1.3	19,690	0.01%
2023/06/07	0	0.00	1.9	26.61	26.70	-1.9	20,013	-0.01%
2023/06/06	0	0.00	10.2	26.51	26.55	-10.2	20,186	-0.05%
2023/06/05	3	26.50	34.2	26.44	26.35	-31.2	20,288	-0.15%
2023/06/02	0	0.00	3	26.02	26.00	-3	20,283	-0.01%
2023/06/01	3.8	25.87	0	0.00	25.85	3.8	20,341	0.02%
2023/05/31	0.1	25.94	4	25.91	25.90	-3.9	20,433	-0.02%
2023/05/30	0	0.00	57.2	25.93	25.90	-57.2	20,093	-0.28%
2023/05/29	3	25.90	16	25.93	25.80	-13	20,295	-0.06%
2023/05/26	6.7	25.79	1	25.90	25.75	5.6	21,019	0.03%
2023/05/25	4.1	25.88	2	25.80	25.80	2.1	21,338	0.01%
2023/05/24	1.1	25.95	6.2	26.00	26.10	-5.1	21,844	-0.02%
2023/05/23	1.1	26.20	13.2	26.10	26.10	-12.1	24,309	-0.05%
2023/05/22	4.2	26.23	44.3	26.30	26.20	-40.1	24,670	-0.16%
2023/05/19	0.2	26.15	13.9	26.24	26.30	-13.7	24,822	-0.06%
2023/05/18	0	0.00	45	25.97	26.00	-45	24,535	-0.18%
2023/05/17	3	25.77	1.2	25.84	25.90	1.8	24,518	0.01%
2023/05/16	0	0.00	8.3	25.61	25.70	-8.3	24,504	-0.03%
2023/05/15	1.4	25.16	0	0.00	25.30	1.4	24,649	0.01%
2023/05/12	0.3	25.34	5	25.20	25.25	-4.7	24,732	-0.02%
2023/05/11	9	25.39	2	25.50	25.45	7	24,717	0.03%
2023/05/10	1.5	25.42	15.2	25.42	25.50	-13.7	24,967	-0.05%
2023/05/09	1	25.00	0.4	25.00	25.05	0.6	24,612	0.00%
2023/05/08	1	24.95	9.1	24.99	24.95	-8.1	24,684	-0.03%
2023/05/05	0.7	24.95	0.7	25.05	24.95	0	24,564	0.00%
2023/05/04	8	24.90	0.8	24.85	24.90	7.3	24,734	0.03%
2023/05/03	26.9	24.73	25	24.77	24.80	2	24,849	0.01%
2023/05/02	6.2	24.63	34	24.68	24.90	-27.9	25,028	-0.11%
2023/04/28	1	24.80	12	24.94	24.95	-11	25,602	-0.04%
2023/04/27	1.1	24.80	10	24.80	24.80	-8.9	25,915	-0.03%
2023/04/26	0	0.00	3	24.95	24.95	-3	26,074	-0.01%
2023/04/25	7.3	24.85	21	24.88	24.95	-13.7	26,059	-0.05%
2023/04/24	2	24.95	1	24.95	25.00	1	26,186	0.00%
2023/04/21	11	24.85	10.6	24.85	24.85	0.4	26,318	0.00%
2023/04/20	20.8	24.88	16	24.91	24.90	4.8	26,408	0.02%
2023/04/19	22	25.06	0	0.00	25.05	22	26,893	0.08%
2023/04/18	3.1	25.22	1.5	25.20	25.30	1.5	26,824	0.01%
2023/04/17	5.3	25.21	4	25.21	25.25	1.3	26,845	0.00%
2023/04/14	1.1	25.35	6	25.25	25.45	-4.9	26,928	-0.02%
2023/04/13	1	25.20	0	0.00	25.30	1	26,870	0.00%
2023/04/12	0	0.00	12.3	25.30	25.30	-12.3	26,846	-0.05%
2023/04/07	60.2	24.98	51.1	25.00	25.00	9.1	26,718	0.03%
2023/04/06	28.2	25.40	23.5	25.43	25.45	4.6	26,524	0.02%
2023/03/31	6	25.30	15.6	25.24	25.30	-9.6	25,953	-0.04%
2023/03/30	0	0.00	22	24.98	25.00	-22	25,577	-0.09%
2023/03/29	0	0.00	2	24.85	24.90	-2	25,366	-0.01%
2023/03/28	0.2	24.75	1	24.75	24.80	-0.8	25,574	0.00%
2023/03/27	0	0.00	3.5	24.69	24.70	-3.5	25,631	-0.01%
2023/03/24	1.3	24.63	1.1	24.56	24.70	0.2	25,780	0.00%
2023/03/23	0.1	24.50	1	24.65	24.65	-0.9	25,780	0.00%
2023/03/22	1.1	24.35	7	24.35	24.45	-6	25,746	-0.02%
2023/03/21	36.3	23.86	7	23.86	23.95	29.3	25,969	0.11%
2023/03/20	6.1	23.72	0	0.00	23.75	6.1	25,940	0.02%
2023/03/17	19.6	23.64	16	23.75	23.70	3.6	25,820	0.01%
2023/03/16	33.6	23.63	0	0.00	23.55	33.6	25,737	0.13%
2023/03/15	4.5	24.09	2	24.20	24.00	2.5	25,346	0.01%
2023/03/14	12	24.10	15.3	24.10	24.05	-3.3	25,227	-0.01%
2023/03/13	20.7	24.22	11.4	24.29	24.35	9.3	24,999	0.04%
2023/03/10	24.8	24.62	0	0.00	24.55	24.8	24,830	0.10%
2023/03/09	22.2	24.81	0.2	24.85	24.85	22	24,730	0.09%
2023/03/08	13.5	25.00	2	24.95	25.00	11.5	25,046	0.05%
2023/03/06	2.7	24.85	14	24.83	24.85	-11.3	25,275	-0.04%
2023/03/03	5.2	24.75	6	24.75	24.65	-0.8	25,394	0.00%
2023/03/02	3.2	24.67	5	24.70	24.70	-1.8	25,413	-0.01%
2023/03/01	4	24.78	2	24.73	24.80	2	25,464	0.01%
2023/02/24	7.5	24.91	30	24.90	24.95	-22.5	25,274	-0.09%
2023/02/23	5.2	24.95	21.1	24.91	24.95	-15.9	24,712	-0.06%
2023/02/22	9.2	24.72	21.2	24.57	24.90	-12	24,520	-0.05%
2023/02/21	114.8	24.71	60.2	24.69	24.75	54.6	24,211	0.23%	大買/
2023/02/20	5	25.95	9	25.88	26.00	-4	22,032	-0.02%
2023/02/17	7.8	25.41	20	25.37	25.40	-12.2	22,020	-0.06%
2023/02/16	0	0.00	1	25.10	25.10	-1	22,302	0.00%
2023/02/15	31.9	25.15	0	0.00	25.05	31.9	22,859	0.14%
2023/02/14	10	25.35	1.5	25.23	25.25	8.6	22,744	0.04%
2023/02/13	35.5	24.94	22	25.15	25.20	13.5	22,744	0.06%
2023/02/09	1	24.50	2	24.63	24.60	-1	22,403	0.00%
2023/02/08	2	24.55	0.3	24.65	24.50	1.7	22,448	0.01%
2023/02/07	8	24.48	0	0.00	24.40	8	22,204	0.04%
2023/02/06	9.1	24.56	0	0.00	24.50	9.1	22,109	0.04%
2023/02/03	0	0.00	0.3	24.75	24.70	-0.3	21,991	0.00%
2023/02/02	2	24.65	0	0.00	24.65	2	22,066	0.01%
2023/02/01	0	0.00	0.2	24.65	24.65	-0.2	21,983	0.00%
2023/01/31	9.3	24.62	11.1	24.70	24.50	-1.8	22,091	-0.01%
2023/01/30	3.7	24.52	5.6	24.63	24.90	-1.9	21,892	-0.01%
2023/01/17	9.3	24.25	0	0.00	24.15	9.3	21,493	0.04%
2023/01/16	1.1	24.46	0.6	24.55	24.45	0.5	21,542	0.00%
2023/01/13	1.1	24.30	2	24.38	24.25	-0.9	21,747	0.00%
2023/01/12	3.2	24.12	0	0.00	24.05	3.2	22,253	0.01%
2023/01/11	2.9	24.27	2	24.35	24.20	0.9	22,618	0.00%
2023/01/10	0.1	24.40	0.2	24.40	24.50	-0.1	23,176	0.00%
2023/01/09	1.1	24.45	9.9	24.52	24.60	-8.8	23,482	-0.04%
2023/01/06	3.2	23.98	0	0.00	23.95	3.2	23,520	0.01%
2023/01/05	0.2	24.10	0	0.00	24.00	0.2	24,293	0.00%
2023/01/04	9.4	23.85	0.1	23.90	23.80	9.4	24,469	0.04%
2023/01/03	2.1	24.00	3	23.99	24.00	-0.9	24,994	0.00%
2022/12/30	1	24.15	0	0.00	24.05	1	25,089	0.00%
2022/12/29	2	23.88	0	0.00	24.10	2	25,674	0.01%
2022/12/28	2.4	24.12	0	0.00	24.05	2.4	25,844	0.01%
2022/12/27	0	0.00	1	24.25	24.30	-1	26,088	0.00%
2022/12/26	2	24.15	0	0.00	24.15	2	26,483	0.01%
2022/12/23	1.1	24.10	0	0.00	24.10	1.1	26,908	0.00%
2022/12/22	1.2	24.20	0	0.00	24.35	1.2	27,330	0.00%
2022/12/21	1	24.00	1	24.10	24.10	0	27,681	0.00%
2022/12/20	20.4	23.99	0.6	24.00	24.00	19.8	27,990	0.07%
2022/12/19	6.2	24.06	0	0.00	24.30	6.2	28,030	0.02%
2022/12/16	19.2	24.24	0	0.00	24.25	19.2	28,079	0.07%
2022/12/15	3.1	24.52	0.1	24.55	24.60	3	28,313	0.01%
2022/12/14	1.2	24.59	25	24.63	24.65	-23.8	28,358	-0.08%
2022/12/13	4	24.26	0.1	24.15	24.20	3.9	28,309	0.01%
2022/12/12	3	24.45	0	0.00	24.55	3	27,953	0.01%
2022/12/09	0.2	24.73	2	24.65	24.65	-1.8	28,309	-0.01%
2022/12/08	0	0.00	4	24.39	24.65	-4	28,421	-0.01%
2022/12/07	0.6	24.43	15	24.41	24.40	-14.4	28,384	-0.05%
2022/12/06	1.3	24.18	2	24.30	24.20	-0.7	28,176	0.00%
2022/12/05	3	24.43	0	0.00	24.25	3	28,230	0.01%
2022/12/02	27.7	24.31	0	0.00	24.15	27.7	28,164	0.10%
2022/12/01	33.5	24.64	5	24.90	24.60	28.5	28,065	0.10%
2022/11/30	14.2	24.70	34.1	24.91	24.80	-19.9	27,907	-0.07%
2022/11/29	0	0.00	0.2	24.35	24.50	-0.2	27,597	0.00%
2022/11/28	5.1	23.94	0	0.00	24.10	5.1	27,285	0.02%
2022/11/25	8.2	24.05	6.2	24.08	24.15	2.1	27,359	0.01%
2022/11/24	2	24.13	0	0.00	24.25	2	27,342	0.01%
2022/11/23	27.1	23.97	0	0.00	24.00	27.1	27,320	0.10%
2022/11/22	2.6	23.67	0	0.00	23.75	2.6	27,186	0.01%
2022/11/21	0	0.00	0.1	23.70	23.75	-0.1	27,053	0.00%
2022/11/18	69.1	23.51	2	23.50	23.70	67.1	26,863	0.25%
2022/11/17	19.7	23.68	2.2	23.70	23.75	17.6	26,730	0.07%
2022/11/16	24.1	24.01	0	0.00	24.00	24.1	26,587	0.09%
2022/11/15	5	23.98	18	24.25	24.20	-13	26,305	-0.05%
2022/11/14	18	23.99	1	23.95	24.05	17	25,900	0.07%
2022/11/11	3.3	23.94	14.3	23.97	24.00	-11	25,449	-0.04%
2022/11/10	10.1	23.22	0	0.00	23.20	10.1	24,852	0.04%
2022/11/09	7	23.40	0	0.00	23.45	7	24,785	0.03%
2022/11/08	6.4	23.49	1	23.50	23.50	5.4	24,490	0.02%
2022/11/07	0.1	23.50	2.4	23.38	23.50	-2.3	24,427	-0.01%
2022/11/04	18.4	22.94	0	0.00	23.05	18.4	24,457	0.08%
2022/11/03	1.3	23.08	0	0.00	23.05	1.3	24,429	0.01%
2022/11/02	4.6	23.23	0	0.00	23.25	4.6	24,583	0.02%
2022/11/01	7	23.38	0	0.00	23.40	7	24,560	0.03%
2022/10/31	2	23.30	0	0.00	23.20	2	24,549	0.01%
2022/10/28	10	23.15	119	23.09	23.15	-109	24,458	-0.45%	大賣/鉅額交易
2022/10/27	105.8	23.44	2	23.20	23.10	103.8	24,668	0.42%	大買/鉅額交易
2022/10/26	6.3	23.48	8	23.23	23.20	-1.7	24,592	-0.01%
2022/10/25	15.1	22.67	3	22.75	22.80	12.1	24,368	0.05%
2022/10/24	21.1	22.76	19	22.80	22.85	2.1	24,346	0.01%
2022/10/21	35.2	22.95	40	22.88	22.95	-4.8	24,367	-0.02%
2022/10/20	34.4	22.16	20.3	22.31	22.55	14.1	24,420	0.06%
2022/10/19	27.3	22.76	0	0.00	22.50	27.3	24,148	0.11%
2022/10/18	29.3	22.91	0.4	22.90	23.00	28.8	24,006	0.12%
2022/10/17	32.4	23.16	11.5	23.08	23.10	20.9	23,675	0.09%
2022/10/14	39.3	23.63	0	0.00	23.55	39.3	23,619	0.17%
2022/10/13	44	23.89	0.1	23.90	23.75	43.9	23,349	0.19%
2022/10/12	15	24.37	1	24.60	24.60	14	22,797	0.06%
2022/10/11	64.1	24.68	0	0.00	24.40	64.1	22,867	0.28%
2022/10/07	4	25.33	0	0.00	25.30	4	22,305	0.02%
2022/10/06	24.1	25.20	0	0.00	25.45	24.1	22,453	0.11%
2022/10/05	9.6	25.36	0	0.00	25.25	9.6	22,312	0.04%
2022/10/04	105.3	25.35	100	25.30	25.30	5.3	22,603	0.02%	大買/
2022/10/03	31.1	25.48	8	25.35	25.35	23.1	23,041	0.10%
2022/09/30	9.5	25.86	6	25.88	25.75	3.5	22,887	0.02%
2022/09/29	23.3	25.98	0	0.00	26.10	23.3	22,759	0.10%
2022/09/28	9.1	26.10	0.5	26.15	26.10	8.6	22,658	0.04%
2022/09/27	12.2	26.23	0.5	26.30	26.15	11.7	22,376	0.05%
2022/09/26	21.2	26.43	5.5	26.50	26.35	15.7	22,217	0.07%
2022/09/23	5.2	26.85	0	0.00	26.75	5.2	22,276	0.02%
2022/09/22	29.5	26.87	8	26.81	26.80	21.5	22,245	0.10%
2022/09/21	14.4	27.31	0.5	27.45	27.30	13.9	21,945	0.06%
2022/09/20	9.2	27.39	2	27.50	27.40	7.2	21,898	0.03%
2022/09/19	0	0.00	1	27.50	27.40	-1	21,916	0.00%
2022/09/16	19	27.37	5	27.50	27.40	14	21,998	0.06%
2022/09/15	5.8	27.37	5.2	27.65	27.55	0.6	21,723	0.00%
2022/09/14	19.7	27.49	0	0.00	27.40	19.7	21,826	0.09%
2022/09/13	2.3	27.85	30	27.85	27.75	-27.7	21,825	-0.13%
2022/09/12	9.4	27.67	1.2	27.69	27.75	8.2	21,909	0.04%
2022/09/08	5	27.38	4	27.50	27.50	1	22,215	0.00%
2022/09/07	39.5	27.39	16	27.32	27.30	23.5	22,493	0.10%
2022/09/06	7.3	27.76	12	27.74	27.80	-4.7	22,502	-0.02%
2022/09/05	28	27.52	0	0.00	27.55	28	22,607	0.12%
2022/09/02	6.3	27.70	0	0.00	27.60	6.3	22,677	0.03%
2022/09/01	21	27.79	0	0.00	27.65	21	22,680	0.09%
2022/08/31	0.8	28.19	21	28.02	28.20	-20.2	22,507	-0.09%
2022/08/30	20.4	27.65	5	27.65	27.65	15.4	22,279	0.07%
2022/08/29	13.1	27.58	10	27.70	27.70	3.1	22,262	0.01%
2022/08/26	18.5	27.98	5.2	28.00	28.00	13.3	22,205	0.06%
2022/08/25	3	27.83	0	0.00	27.80	3	22,389	0.01%
2022/08/24	2	27.60	0	0.00	27.65	2	22,660	0.01%
2022/08/23	4.1	27.59	0	0.00	27.55	4.1	23,486	0.02%
2022/08/22	16.7	27.81	0	27.90	27.80	16.7	23,625	0.07%
2022/08/19	3	27.93	0	0.00	28.05	3	23,772	0.01%
2022/08/18	9.1	28.01	0.1	28.20	28.05	9	24,571	0.04%
2022/08/17	11.4	28.18	5	28.24	28.25	6.4	24,592	0.03%
2022/08/16	4.1	28.20	8	28.23	28.30	-3.9	24,579	-0.02%
2022/08/15	6.6	28.39	0	0.00	28.35	6.6	24,915	0.03%
2022/08/12	3.3	28.34	2	28.45	28.45	1.3	25,136	0.00%
2022/08/11	25	28.53	5	28.51	28.50	20	25,489	0.08%
2022/08/10	3.4	28.09	15.2	28.20	28.15	-11.8	25,919	-0.05%
2022/08/09	2	27.88	11	27.99	28.10	-9	26,201	-0.03%
2022/08/08	4.3	27.49	7	27.55	27.60	-2.8	26,293	-0.01%
2022/08/05	10	27.44	7	27.59	27.55	3	26,864	0.01%
2022/08/04	3.4	27.12	0	0.00	27.30	3.4	27,340	0.01%
2022/08/03	31.1	26.99	26	27.12	27.20	5.1	27,583	0.02%
2022/08/02	2.6	27.08	2	27.35	27.35	0.6	28,013	0.00%
2022/08/01	8.7	27.30	0	0.00	27.20	8.7	28,162	0.03%
2022/07/29	41	27.38	22	27.62	27.50	19	28,435	0.07%
2022/07/28	109	27.45	11	27.52	27.65	98	28,289	0.35%	大買/
2022/07/27	13.4	29.13	110.4	29.34	29.35	-97	28,025	-0.35%	大賣/
2022/07/26	105.1	29.10	101	29.32	29.20	4.1	27,904	0.01%	大買/大賣/
2022/07/25	88.7	29.24	1	29.00	29.15	87.7	27,790	0.32%
2022/07/22	51	29.02	6	29.10	29.05	45	27,909	0.16%
2022/07/21	1	28.40	32	28.17	28.45	-31	27,922	-0.11%
2022/07/20	22.2	28.04	2	28.20	27.85	20.2	27,933	0.07%
2022/07/19	20	27.72	0	0.00	27.85	20	27,927	0.07%
2022/07/18	0	0.00	17	27.97	28.00	-17	28,027	-0.06%
2022/07/15	3.3	27.19	7.1	27.07	27.20	-3.8	27,870	-0.01%
2022/07/14	3	27.30	8.2	27.38	27.40	-5.2	27,967	-0.02%
2022/07/13	3.5	26.94	6	27.20	27.10	-2.5	27,947	-0.01%
2022/07/12	21.4	26.48	6	26.64	26.50	15.4	28,125	0.05%
2022/07/11	22	27.16	259	27.14	27.05	-237	27,990	-0.85%	大賣/鉅額交易
2022/07/08	18.1	28.44	0	0.00	28.30	18.1	28,352	0.06%
2022/07/07	15.2	28.42	18.3	28.53	28.60	-3.1	28,510	-0.01%
2022/07/06	18.6	28.75	0	0.00	28.60	18.6	28,719	0.06%
2022/07/05	1.3	28.96	2.3	29.06	29.05	-1	29,133	0.00%
2022/07/04	7.1	29.04	0	0.00	28.95	7.1	29,590	0.02%
2022/07/01	7.1	29.04	23	29.07	29.10	-15.9	30,456	-0.05%
2022/06/30	16.1	29.14	0	0.00	29.00	16.1	30,507	0.05%
2022/06/29	138.2	29.37	126	29.60	29.40	12.2	30,565	0.04%	大買/大賣/
2022/06/28	5.2	29.63	0	0.00	29.70	5.2	30,665	0.02%
2022/06/27	24	29.87	8	29.72	29.70	16	30,904	0.05%
2022/06/24	0	0.00	7.1	29.55	29.65	-7.1	31,025	-0.02%
2022/06/23	26	29.34	1	29.30	29.40	25	31,097	0.08%
2022/06/22	103.1	29.00	0	0.00	28.95	103.1	30,976	0.33%	大買/鉅額交易
2022/06/21	0	0.00	0.9	29.40	29.50	-0.9	30,840	0.00%
2022/06/20	15.2	29.03	0	0.00	29.00	15.2	30,838	0.05%
2022/06/17	22.2	29.09	15	29.35	29.10	7.2	30,830	0.02%
2022/06/16	15	29.47	15	29.63	29.50	0	30,482	0.00%
2022/06/15	21.7	29.11	20.1	29.15	29.15	1.6	30,603	0.01%
2022/06/14	0.2	29.09	0	0.00	29.45	0.2	30,745	0.00%
2022/06/13	9	28.82	5	28.90	28.90	4	30,810	0.01%
2022/06/10	2.1	29.27	0	0.00	29.15	2.1	30,665	0.01%
2022/06/09	13.2	29.16	0	0.00	29.15	13.2	30,719	0.04%
2022/06/08	3	29.47	0	0.00	29.50	3	30,664	0.01%
2022/06/07	10.3	29.38	0	0.00	29.35	10.3	30,891	0.03%
2022/06/06	5	29.50	0	0.00	29.60	5	31,008	0.02%
2022/06/02	28.8	29.56	21	29.55	29.55	7.8	31,306	0.03%
2022/06/01	57.5	29.96	37.3	30.10	29.80	20.2	31,558	0.06%
2022/05/31	31	29.76	18	30.52	30.60	13	31,353	0.04%
2022/05/30	1.3	29.72	21	29.87	30.05	-19.7	30,566	-0.06%
2022/05/27	0	0.00	40	29.25	29.40	-40	30,477	-0.13%
2022/05/26	42.8	28.82	4	28.98	28.80	38.8	30,519	0.13%
2022/05/25	0	0.00	22	29.42	29.55	-22	30,243	-0.07%
2022/05/24	2	29.40	1	29.70	29.45	1	30,635	0.00%
2022/05/23	3	29.55	14	29.33	29.45	-11	30,589	-0.04%
2022/05/20	38.9	28.98	20	28.85	28.90	18.9	30,556	0.06%
2022/05/19	37.1	28.68	16	28.79	28.75	21.1	30,358	0.07%
2022/05/18	24.1	28.92	46	28.99	29.60	-21.9	29,968	-0.07%
2022/05/17	41.1	28.79	30	28.60	28.60	11.1	29,719	0.04%
2022/05/16	31.5	29.04	35	29.11	29.10	-3.5	29,628	-0.01%
2022/05/13	12.2	29.12	6	29.28	29.45	6.2	29,513	0.02%
2022/05/12	50.3	29.76	42	29.68	29.50	8.3	29,045	0.03%
2022/05/11	16	30.44	16	30.63	30.65	0	28,676	0.00%
2022/05/10	15.6	29.75	12.5	30.25	30.35	3.1	28,560	0.01%
2022/05/09	43.1	30.82	51	30.73	30.70	-7.9	28,178	-0.03%
2022/05/06	40.7	31.43	43	31.64	31.80	-2.4	28,159	-0.01%
2022/05/05	38	32.24	2.5	32.59	32.10	35.5	28,325	0.13%
2022/05/04	7	32.44	8	32.61	32.40	-1	28,119	0.00%
2022/05/03	74.8	33.06	0.1	33.00	32.70	74.7	28,203	0.26%
2022/04/29	27	33.46	35.2	33.67	33.85	-8.2	27,989	-0.03%
2022/04/28	64	33.14	43	33.29	33.30	21	27,975	0.08%
2022/04/27	34	33.03	10	33.08	33.20	24	27,580	0.09%
2022/04/26	34	32.96	48	33.20	33.45	-14	27,301	-0.05%
2022/04/25	76.1	32.32	70	32.50	32.45	6.1	26,959	0.02%
2022/04/22	4	32.56	148	32.99	33.00	-144	26,784	-0.54%	大賣/鉅額交易
2022/04/21	20	32.33	36	32.24	32.20	-16	26,673	-0.06%
2022/04/20	39	31.94	33	32.17	32.50	6	26,892	0.02%
2022/04/19	20.2	32.07	18.4	32.21	32.15	1.8	26,908	0.01%
2022/04/18	35.6	32.21	25.7	32.13	32.20	10	26,963	0.04%
2022/04/15	43	33.51	23	33.32	33.30	20	26,415	0.08%
2022/04/14	124.6	34.01	15	34.18	33.35	109.6	26,342	0.42%	大買/鉅額交易
2022/04/13	0.5	35.15	9	35.32	35.25	-8.5	25,645	-0.03%
2022/04/12	11.3	34.92	19.2	35.09	35.15	-7.9	25,441	-0.03%
2022/04/11	13	35.05	22.1	35.21	35.35	-9.1	25,024	-0.04%
2022/04/08	3	33.95	25	34.66	34.85	-22	24,284	-0.09%
2022/04/07	12.6	34.25	5	34.36	33.75	7.6	23,842	0.03%
2022/04/06	2	34.05	15.5	33.68	34.05	-13.5	22,977	-0.06%
2022/04/01	8.6	32.99	1	33.05	33.00	7.6	22,610	0.03%
2022/03/31	11.3	33.08	6	33.00	33.05	5.3	22,363	0.02%
2022/03/30	0.1	32.88	9.5	32.80	32.85	-9.4	22,078	-0.04%
2022/03/29	0	0.00	8.2	32.41	32.30	-8.2	21,769	-0.04%
2022/03/28	9	31.45	3.2	31.97	32.10	5.8	21,517	0.03%
2022/03/25	0.2	31.75	0.6	31.75	31.80	-0.4	21,349	0.00%
2022/03/24	1	31.65	4	31.78	31.80	-3	21,255	-0.01%
2022/03/23	2	31.62	6.6	31.57	31.70	-4.6	21,237	-0.02%
2022/03/22	1.1	31.26	11	31.30	31.40	-9.9	20,979	-0.05%
2022/03/21	0	0.00	1.9	31.18	31.15	-1.9	20,700	-0.01%
2022/03/18	23	31.08	7.3	31.28	31.05	15.7	20,610	0.08%
2022/03/17	32.6	30.75	28	30.90	30.90	4.6	20,246	0.02%
2022/03/16	4	30.49	11.9	30.43	30.50	-7.9	19,838	-0.04%
2022/03/15	4.1	30.05	0	0.00	30.10	4.1	19,599	0.02%
2022/03/14	8	30.01	5	30.01	30.05	3	19,488	0.02%
2022/03/11	3.3	29.87	5	29.99	29.95	-1.7	19,522	-0.01%
2022/03/10	3	29.85	23	29.82	29.90	-20	19,461	-0.10%
2022/03/09	11	28.84	3.7	29.01	28.80	7.3	19,237	0.04%
2022/03/08	65.5	28.39	52	28.95	28.95	13.5	19,069	0.07%
2022/03/07	48.7	29.13	2	29.00	29.20	46.7	18,755	0.25%
2022/03/04	10	29.55	5	29.75	29.70	5	18,877	0.03%
2022/03/03	2	29.85	3	29.95	29.95	-1	18,961	-0.01%
2022/03/02	0	0.00	6.3	29.87	29.90	-6.3	19,008	-0.03%
2022/03/01	2	29.73	3	29.82	29.80	-1	18,859	-0.01%
2022/02/25	7.5	29.28	5	29.55	29.45	2.5	19,000	0.01%
2022/02/24	23.4	29.50	1	29.50	29.60	22.4	18,467	0.12%
2022/02/23	3.9	30.01	0	0.00	30.00	3.9	18,052	0.02%
2022/02/22	20.8	29.84	2	29.85	30.00	18.8	18,132	0.10%
2022/02/21	4.1	30.11	0	30.35	30.20	4.1	17,846	0.02%
2022/02/18	16.1	30.36	10	30.40	30.35	6.1	17,825	0.03%
2022/02/17	10	30.60	3	30.80	30.50	7	17,913	0.04%
2022/02/16	10	30.74	10	30.54	30.65	0	17,857	0.00%
2022/02/15	1	30.25	0	0.00	30.25	1	17,736	0.01%
2022/02/14	2.1	30.30	7	30.26	30.35	-4.9	18,057	-0.03%
2022/02/11	15.2	30.08	10	30.24	30.40	5.2	18,304	0.03%
2022/02/10	3	30.20	4	30.21	30.30	-1	18,248	-0.01%
2022/02/09	2	30.25	25.4	30.22	30.35	-23.4	18,159	-0.13%
2022/02/08	7.6	30.03	8.1	30.11	30.10	-0.5	17,802	0.00%
2022/02/07	0.1	29.65	6	29.73	29.95	-5.9	17,460	-0.03%
2022/01/26	1.8	28.94	0.3	28.92	29.00	1.5	16,923	0.01%
2022/01/25	11.5	28.47	0	0.00	28.85	11.5	16,852	0.07%
2022/01/24	14	28.46	9.1	28.80	28.85	4.9	16,611	0.03%
2022/01/21	2.1	28.75	31	28.70	28.85	-28.9	16,652	-0.17%
2022/01/20	1	28.85	10.3	28.90	28.95	-9.3	16,580	-0.06%
2022/01/19	8.1	29.03	1	29.00	29.00	7.1	16,539	0.04%
2022/01/18	7	29.27	6.1	29.22	29.20	0.9	16,580	0.01%
2022/01/17	7.1	29.15	11.3	29.15	29.20	-4.2	16,515	-0.03%
2022/01/14	23.1	29.44	46.1	29.43	29.50	-23	16,375	-0.14%
2022/01/13	0.5	29.72	10.3	29.64	29.90	-9.7	16,353	-0.06%
2022/01/12	0.6	29.27	7.2	29.40	29.40	-6.6	16,038	-0.04%
2022/01/11	1.1	29.22	16.3	29.17	29.30	-15.2	15,830	-0.10%
2022/01/10	7.1	28.90	3.1	28.85	28.95	4	15,589	0.03%
2022/01/07	6.6	28.88	9.8	28.92	28.95	-3.2	15,599	-0.02%
2022/01/06	2	28.45	6.1	28.41	28.55	-4.1	15,267	-0.03%
2022/01/05	0.2	28.20	2	28.20	28.20	-1.8	14,964	-0.01%
2022/01/04	0.5	28.04	5.5	28.00	28.10	-5.1	15,078	-0.03%
2022/01/03	0.4	28.15	0	0.00	28.00	0.4	15,109	0.00%
2021/12/30	2	28.08	0	0.00	28.05	2	15,184	0.01%
2021/12/29	0	0.00	1.6	28.09	28.05	-1.6	15,235	-0.01%
2021/12/28	0	0.00	2	27.95	28.00	-2	15,216	-0.01%
2021/12/24	2	27.95	0.7	27.95	27.95	1.3	15,526	0.01%
2021/12/23	1	27.90	0	0.00	27.90	1	15,713	0.01%
2021/12/22	2.1	27.80	4.5	27.90	27.90	-2.4	15,935	-0.02%
2021/12/21	0.2	27.95	0	0.00	27.95	0.2	15,970	0.00%
2021/12/20	1.4	27.90	0	0.00	27.80	1.4	16,105	0.01%
2021/12/17	2.2	27.91	1	28.00	28.00	1.2	16,162	0.01%
2021/12/16	0	0.00	2	27.80	27.85	-2	16,103	-0.01%
2021/12/15	2	27.68	0	0.00	27.70	2	16,649	0.01%
2021/12/14	3	27.67	0	0.00	27.75	3	17,018	0.02%
2021/12/13	4	27.89	0	0.00	27.85	4	17,039	0.02%
2021/12/10	0.8	27.95	0	0.00	27.95	0.8	16,974	0.00%
2021/12/09	0.2	27.95	2	27.95	28.00	-1.8	17,054	-0.01%
2021/12/08	0.5	27.95	1.1	28.00	28.00	-0.5	17,096	0.00%
2021/12/07	0	0.00	6.8	27.89	28.00	-6.8	17,150	-0.04%
2021/12/03	12.3	27.77	13	27.84	27.85	-0.7	17,375	0.00%
2021/12/02	0.1	27.50	8	27.58	27.70	-7.9	17,391	-0.05%
2021/12/01	4	27.40	1.1	27.28	27.55	2.9	17,536	0.02%
2021/11/30	11.5	27.19	3.1	27.40	26.95	8.4	17,713	0.05%
2021/11/29	22.1	27.27	5.1	27.26	27.20	17.1	17,555	0.10%
2021/11/26	2.1	27.60	27	27.64	27.60	-24.9	18,159	-0.14%
2021/11/25	2.1	27.90	0	0.00	27.90	2.1	19,582	0.01%
2021/11/24	2	27.95	9.1	27.97	28.00	-7.1	20,638	-0.03%
2021/11/23	6	27.27	3	27.35	27.40	3	21,097	0.01%
2021/11/22	26.1	27.33	13	27.38	27.50	13.1	21,440	0.06%
2021/11/19	1	27.80	26	27.77	27.65	-25	21,606	-0.12%
2021/11/18	2.2	27.90	4	27.94	27.95	-1.8	22,181	-0.01%
2021/11/17	0.4	27.90	6.1	27.91	27.95	-5.7	22,368	-0.03%
2021/11/16	3.6	27.85	1	27.90	27.90	2.6	22,525	0.01%
2021/11/15	3.9	27.83	16.6	27.81	27.95	-12.7	22,819	-0.06%
2021/11/12	0.2	27.60	5	27.78	27.60	-4.8	22,868	-0.02%
2021/11/11	2	27.58	20.7	27.59	27.75	-18.6	23,019	-0.08%
2021/11/10	2.5	27.33	30.6	27.35	27.35	-28.1	22,766	-0.12%
2021/11/09	0.3	26.89	10	26.88	27.00	-9.7	22,490	-0.04%
2021/11/08	0	0.00	2.1	26.90	26.90	-2.1	22,524	-0.01%
2021/11/05	0.1	26.75	0.4	26.80	26.80	-0.3	22,508	0.00%
2021/11/04	3.1	26.73	3	26.73	26.70	0.1	22,650	0.00%
2021/11/03	1	26.70	0.3	26.70	26.70	0.7	22,821	0.00%
2021/11/02	0.5	26.65	38	26.70	26.70	-37.5	22,957	-0.16%
2021/10/29	5.1	26.45	10.1	26.47	26.55	-5	23,108	-0.02%
2021/10/28	6.3	26.66	1	26.75	26.60	5.3	22,959	0.02%
2021/10/27	7	26.70	0	0.00	26.75	7	23,112	0.03%
2021/10/26	34.4	26.59	15.1	26.62	26.65	19.3	23,197	0.08%
2021/10/25	1	26.35	0	0.00	26.35	1	23,185	0.00%
2021/10/22	0.1	26.40	102	26.45	26.45	-102	23,368	-0.44%	大賣/鉅額交易
2021/10/21	6	26.40	19.2	26.44	26.50	-13.2	23,477	-0.06%
2021/10/20	4	26.25	6	26.25	26.30	-2	23,426	-0.01%
2021/10/19	3	26.23	0	0.00	26.25	3	23,572	0.01%
2021/10/18	5.1	26.20	17.2	26.20	26.20	-12.1	23,748	-0.05%
2021/10/15	10.1	26.19	3	26.20	26.20	7.1	23,849	0.03%
2021/10/14	1.1	26.20	1.2	26.23	26.10	-0.1	23,979	0.00%
2021/10/13	0.3	26.15	6.3	26.18	26.15	-6	24,116	-0.02%
2021/10/12	2.1	26.00	1.3	26.04	26.15	0.8	24,346	0.00%
2021/10/08	3.2	26.01	1	26.05	26.00	2.2	24,156	0.01%
2021/10/07	1.4	26.21	5	26.20	26.25	-3.6	24,320	-0.01%
2021/10/06	0.6	26.00	35	25.95	26.05	-34.4	24,491	-0.14%
2021/10/05	2.3	25.90	0.4	26.00	25.90	1.9	24,529	0.01%
2021/10/04	6.2	26.05	35.6	26.05	26.00	-29.4	24,580	-0.12%
2021/10/01	3.7	26.09	1	26.10	26.10	2.7	24,614	0.01%
2021/09/30	4.3	26.23	5.1	26.20	26.30	-0.8	24,461	0.00%
2021/09/29	1	26.20	1.2	26.22	26.35	-0.2	24,349	0.00%
2021/09/28	0	0.00	8	26.30	26.40	-8	24,262	-0.03%
2021/09/27	0.1	26.45	73	26.40	26.40	-73	24,322	-0.30%
2021/09/24	5.1	26.29	5	26.27	26.30	0.1	24,287	0.00%
2021/09/23	0.3	26.20	3	26.17	26.25	-2.7	24,375	-0.01%
2021/09/22	61.1	25.90	0	0.00	25.90	61.1	24,477	0.25%
2021/09/17	1	26.25	2	26.40	26.25	-1	24,030	0.00%
2021/09/16	3.2	26.30	0	0.00	26.35	3.2	23,797	0.01%
2021/09/15	0.2	26.40	6	26.35	26.30	-5.8	23,745	-0.02%
2021/09/14	50.1	26.35	0	0.00	26.35	50.1	23,843	0.21%
2021/09/13	0	0.00	3	26.27	26.30	-3	23,811	-0.01%
2021/09/10	2	26.28	5	26.15	26.30	-3	23,932	-0.01%
2021/09/09	0	0.00	1	26.25	26.25	-1	24,207	0.00%
2021/09/08	20	26.20	4	26.24	26.25	16	24,179	0.07%
2021/09/07	1.2	26.15	43	26.20	26.25	-41.8	24,088	-0.17%
2021/09/06	4.2	26.25	11.2	26.26	26.25	-7	23,993	-0.03%
2021/09/03	3	26.23	0	0.00	26.30	3	23,818	0.01%
2021/09/02	3	26.15	0	0.00	26.25	3	23,598	0.01%
2021/09/01	92.2	26.09	52	26.06	26.05	40.2	23,230	0.17%
2021/08/31	60.4	26.12	23.2	26.08	26.60	37.3	22,507	0.17%
2021/08/30	16.5	27.82	7.6	27.81	27.85	8.9	20,942	0.04%
2021/08/27	28.7	27.57	29.9	27.49	27.70	-1.2	19,846	-0.01%
2021/08/26	4.1	27.35	0	0.00	27.40	4.1	19,041	0.02%
2021/08/25	1	27.30	4	27.31	27.35	-3	18,798	-0.02%
2021/08/24	6	27.13	9.9	27.13	27.30	-3.9	18,566	-0.02%
2021/08/23	1	26.85	1	26.90	26.90	0	17,996	0.00%
2021/08/19	5.1	26.84	20	26.95	26.95	-14.9	18,302	-0.08%
2021/08/18	4	27.00	17.9	26.87	27.00	-13.9	17,916	-0.08%
2021/08/17	1.3	26.67	1.5	26.77	26.95	-0.2	17,749	0.00%
2021/08/16	8.1	26.69	0	0.00	26.70	8.1	17,505	0.05%
2021/08/13	0.1	26.95	1	26.85	26.95	-0.9	17,345	-0.01%
2021/08/12	1.1	26.95	5.5	26.96	27.00	-4.4	17,308	-0.03%
2021/08/11	4	26.94	0	0.00	27.00	4	17,244	0.02%
2021/08/10	1	26.80	22	26.85	27.00	-21	17,443	-0.12%
2021/08/09	3	26.73	1	26.80	26.90	2	18,082	0.01%
2021/08/06	11.3	26.90	0	0.00	26.85	11.3	18,103	0.06%
2021/08/05	2.1	26.85	1	26.85	26.90	1.1	18,629	0.01%
2021/08/04	2.1	26.88	0	0.00	26.90	2.1	20,131	0.01%
2021/08/03	0	0.00	3	26.93	26.95	-3	20,465	-0.01%
2021/08/02	0	0.00	7	26.86	26.90	-7	20,712	-0.03%
2021/07/30	1.1	26.55	2	26.58	26.50	-0.9	20,574	0.00%
2021/07/29	1	26.50	1	26.55	26.60	0	20,545	0.00%
2021/07/28	71	26.35	3	26.40	26.50	68	20,655	0.33%
2021/07/27	0	0.00	1	26.50	26.50	-1	21,197	0.00%
2021/07/26	0.6	26.60	2	26.58	26.50	-1.5	21,430	-0.01%
2021/07/23	0	0.00	1.4	26.55	26.60	-1.4	21,524	-0.01%
2021/07/22	1	26.40	3	26.35	26.45	-2	21,421	-0.01%
2021/07/21	2.1	26.30	0	0.00	26.35	2.1	21,320	0.01%
2021/07/20	2	26.35	3	26.30	26.40	-1	21,381	0.00%
2021/07/19	7.1	26.38	0	0.00	26.40	7.1	21,433	0.03%
2021/07/16	5	26.50	1.3	26.48	26.50	3.7	21,724	0.02%
2021/07/15	5	26.40	0	0.00	26.35	5	21,674	0.02%
2021/07/14	10	26.25	7.2	26.27	26.30	2.8	21,797	0.01%
2021/07/13	1	26.25	9	26.24	26.25	-8	21,942	-0.04%
2021/07/12	5	26.29	24.4	26.25	26.25	-19.4	22,083	-0.09%
2021/07/09	15	26.05	10	26.09	26.20	5	22,478	0.02%
2021/07/08	38	26.11	0	0.00	26.20	38	22,743	0.17%
2021/07/07	17.1	26.12	3.3	26.10	26.15	13.8	22,891	0.06%
2021/07/06	9	26.15	0	26.10	26.15	9	23,074	0.04%
2021/07/05	6.3	26.02	1.4	26.10	26.05	4.9	23,161	0.02%
2021/07/02	3	26.00	12	26.00	26.00	-9	23,201	-0.04%
2021/07/01	18	26.05	1	26.10	26.00	17	23,204	0.07%
2021/06/30	3	26.25	0	0.00	26.30	3	23,240	0.01%
2021/06/29	0.1	26.15	1	26.15	26.15	-0.9	23,187	0.00%
2021/06/28	4	26.23	9	26.24	26.25	-5	23,308	-0.02%
2021/06/25	0	0.00	21	26.11	26.15	-21	23,499	-0.09%
2021/06/24	4	25.95	1	25.90	25.95	3	23,579	0.01%
2021/06/23	0	0.00	1	25.75	25.90	-1	23,683	0.00%
2021/06/22	1	25.45	0.2	25.50	25.40	0.8	23,735	0.00%
2021/06/21	3.4	25.44	17	25.37	25.45	-13.6	23,739	-0.06%
2021/06/18	2.1	25.60	0	0.00	25.50	2.1	23,754	0.01%
2021/06/17	4	25.64	6	25.58	25.65	-2	23,584	-0.01%
2021/06/16	0.3	25.67	8	25.61	25.60	-7.7	23,962	-0.03%
2021/06/15	0	0.00	2	25.73	25.75	-2	23,927	-0.01%
2021/06/11	0.2	25.80	10.5	25.82	25.80	-10.3	24,103	-0.04%
2021/06/10	13	25.78	0	0.00	25.85	13	24,358	0.05%
2021/06/09	7.2	25.72	3	25.75	25.70	4.2	24,614	0.02%
2021/06/08	0	0.00	9	25.80	25.95	-9	24,734	-0.04%
2021/06/07	3	25.78	0	0.00	25.90	3	25,064	0.01%
2021/06/04	0	0.00	7	25.88	25.95	-7	25,575	-0.03%
2021/06/03	0.2	26.00	0.2	26.00	25.95	0	26,131	0.00%
2021/06/02	2	25.95	5	25.99	26.00	-3	26,310	-0.01%
2021/06/01	2	25.63	10	25.69	25.90	-8	26,357	-0.03%
2021/05/31	6	25.54	2	25.50	25.55	4	26,612	0.02%
2021/05/28	8.2	25.37	6	25.40	25.40	2.2	26,718	0.01%
2021/05/27	2.4	25.37	7	25.35	25.30	-4.6	26,841	-0.02%
2021/05/25	3	25.42	0	0.00	25.40	3	27,379	0.01%
2021/05/24	5	25.32	0	0.00	25.25	5	27,482	0.02%
2021/05/21	0	0.00	0.2	25.45	25.45	-0.2	27,796	0.00%
2021/05/20	6.1	25.22	0	0.00	25.25	6.1	27,902	0.02%
2021/05/19	23	25.50	19	25.55	25.40	4	27,954	0.01%
2021/05/18	21.2	25.02	27.2	25.31	25.60	-6	28,091	-0.02%
2021/05/17	108.6	24.90	61	24.97	24.95	47.6	28,481	0.17%	大買/
2021/05/14	9.4	25.50	6	25.50	25.55	3.4	27,862	0.01%
2021/05/13	22.3	25.24	21	25.21	25.35	1.3	27,860	0.00%
2021/05/12	97.2	25.31	46.8	25.42	25.40	50.4	27,438	0.18%
2021/05/11	6	26.25	0	0.00	26.25	6	26,033	0.02%
2021/05/10	0	0.00	1	26.65	26.80	-1	25,839	0.00%
2021/05/07	2.7	26.61	3	26.57	26.65	-0.3	26,540	0.00%
2021/05/06	6.5	26.55	6	26.52	26.60	0.5	26,979	0.00%
2021/05/05	21.4	26.13	6.1	26.22	26.30	15.3	27,096	0.06%
2021/05/04	23.9	26.13	47	26.33	26.25	-23.2	27,266	-0.08%
2021/05/03	4.2	26.62	4.2	26.75	26.60	0	26,904	0.00%
2021/04/29	7.1	26.82	1	26.85	26.95	6.1	27,035	0.02%
2021/04/28	0.2	26.93	2	26.85	26.95	-1.8	27,148	-0.01%
2021/04/27	10	26.90	0	0.00	27.00	10	27,701	0.04%
2021/04/26	0	0.00	10	26.95	27.00	-10	27,763	-0.04%
2021/04/23	2.6	26.69	3	26.65	26.80	-0.4	27,879	0.00%
2021/04/22	15.1	26.89	5.1	26.86	26.85	10	27,868	0.04%
2021/04/21	4.2	27.03	20	27.05	27.00	-15.9	27,647	-0.06%
2021/04/20	3.3	27.15	7.5	27.08	27.20	-4.2	27,540	-0.02%
2021/04/19	12	27.09	18	27.05	27.25	-6	27,496	-0.02%
2021/04/16	6.2	26.83	4	26.84	26.95	2.2	27,294	0.01%
2021/04/15	16	26.76	16.2	26.82	26.90	-0.2	27,286	0.00%
2021/04/14	7.5	26.30	12.1	26.26	26.35	-4.6	26,924	-0.02%
2021/04/13	4	26.25	6.9	26.25	26.25	-2.9	26,728	-0.01%
2021/04/12	12	26.11	1.2	26.16	26.20	10.8	26,557	0.04%
2021/04/09	5.4	26.18	3	26.20	26.15	2.4	26,466	0.01%
2021/04/08	15	26.11	0	0.00	26.20	15	26,487	0.06%
2021/04/07	7	26.13	0	0.00	26.15	7	26,720	0.03%
2021/04/06	6.1	26.10	2	26.10	26.10	4.1	26,731	0.02%
2021/04/01	3.1	26.05	4	26.05	26.10	-1	26,703	0.00%
2021/03/31	3.1	26.05	3	26.15	26.10	0.1	26,666	0.00%
2021/03/30	3	26.13	8	26.15	26.20	-5	26,416	-0.02%
2021/03/29	20.2	26.24	10.3	26.20	26.20	9.9	26,210	0.04%
2021/03/26	3	26.05	14	26.10	26.20	-11	26,057	-0.04%
2021/03/25	2	26.00	0	0.00	26.05	2	25,970	0.01%
2021/03/24	0.1	25.95	5	25.95	26.00	-4.9	25,933	-0.02%
2021/03/23	4.3	25.95	4	26.00	25.90	0.3	26,008	0.00%
2021/03/22	16	25.94	0	0.00	25.95	16	25,951	0.06%
2021/03/19	11.1	25.95	6	26.01	26.05	5.1	26,046	0.02%
2021/03/18	3	26.10	2	26.10	26.10	1	25,737	0.00%
2021/03/17	9	26.08	9	26.10	26.00	0	25,731	0.00%
2021/03/16	5	26.17	5.5	26.16	26.20	-0.5	25,656	0.00%
2021/03/15	4.1	25.95	6.3	26.09	26.10	-2.2	25,622	-0.01%
2021/03/12	4.1	25.88	24	25.81	25.95	-19.9	25,843	-0.08%
2021/03/11	10	26.00	7	26.01	25.90	3	25,925	0.01%
2021/03/10	22.2	25.99	28.1	25.96	26.00	-5.9	25,775	-0.02%
2021/03/09	3.1	25.59	29	25.59	25.70	-25.9	25,339	-0.10%
2021/03/08	10	25.21	2	25.20	25.15	8	25,064	0.03%
2021/03/05	2.2	25.02	0	0.00	25.05	2.2	25,058	0.01%
2021/03/04	7	25.02	1	25.05	25.10	6	25,593	0.02%
2021/03/03	6	25.25	3	25.30	25.25	3	25,461	0.01%
2021/03/02	11	25.16	9	25.40	25.15	2	25,283	0.01%
2021/02/26	28	25.28	0	0.00	25.25	28	25,295	0.11%
2021/02/25	3	25.65	22	25.50	25.75	-19	24,685	-0.08%
2021/02/24	2.1	25.44	6	25.40	25.35	-3.9	24,484	-0.02%
2021/02/23	25.4	25.05	7	25.01	25.25	18.4	24,729	0.07%
2021/02/22	8.6	24.91	2	24.85	24.85	6.6	24,809	0.03%
2021/02/19	6.1	24.85	0	0.00	24.90	6.1	25,091	0.02%
2021/02/18	1	24.90	1	24.95	24.90	0	25,108	0.00%
2021/02/17	0	0.00	6.8	24.85	24.70	-6.8	25,169	-0.03%
2021/02/05	2	24.00	0	0.00	24.10	2	24,668	0.01%
2021/02/04	5.2	24.01	0	0.00	24.00	5.2	24,738	0.02%
2021/02/03	7.1	23.99	0	0.00	23.95	7.1	25,528	0.03%
2021/02/02	4	24.18	9	23.99	24.10	-5	25,657	-0.02%
2021/02/01	13	23.78	18	23.79	23.90	-5	25,792	-0.02%
2021/01/29	53.2	23.80	0	0.00	23.60	53.2	25,749	0.21%
2021/01/28	25	24.01	0	0.00	24.00	25	24,919	0.10%
2021/01/27	2	24.20	7.2	24.25	24.20	-5.2	24,495	-0.02%
2021/01/26	29.3	24.10	41.1	24.19	24.10	-11.7	24,330	-0.05%
2021/01/25	9	24.19	21	24.19	24.25	-12	24,011	-0.05%
2021/01/22	28.2	24.32	2	24.38	24.30	26.2	24,061	0.11%
2021/01/21	10	24.55	15	24.51	24.50	-5	23,998	-0.02%
2021/01/20	35.9	24.65	3	24.72	24.55	32.9	23,734	0.14%
2021/01/19	5.5	24.87	2	24.85	24.90	3.5	23,204	0.02%
2021/01/18	12	24.91	14	24.86	24.90	-2	23,246	-0.01%
2021/01/15	6.2	25.10	14	25.10	25.00	-7.8	23,093	-0.03%
2021/01/14	7	25.22	1	25.30	25.20	6	23,056	0.03%
2021/01/13	6	25.33	3	25.30	25.30	3	23,141	0.01%
2021/01/12	1	25.35	7	25.27	25.30	-6	23,295	-0.03%
2021/01/11	6.2	25.38	8	25.46	25.50	-1.8	23,462	-0.01%
2021/01/08	3	25.28	15.9	25.20	25.50	-12.9	23,573	-0.05%
2021/01/07	5	25.15	0	0.00	25.20	5	23,465	0.02%
2021/01/06	4.1	25.15	2	25.15	25.20	2.1	23,392	0.01%
2021/01/05	6.6	25.24	0.1	25.40	25.30	6.5	23,250	0.03%
2021/01/04	5.1	25.39	4	25.44	25.35	1.1	23,389	0.00%
2020/12/31	0.1	25.55	3	25.50	25.55	-2.9	23,478	-0.01%
2020/12/30	13	25.40	4	25.48	25.70	9	23,358	0.04%
2020/12/29	11	24.95	0	0.00	25.00	11	23,076	0.05%
2020/12/28	3	24.92	256	24.90	24.95	-253	23,218	-1.09%	大賣/鉅額交易
2020/12/25	6	25.03	0	0.00	25.00	6	23,198	0.03%
2020/12/24	3	24.95	0	0.00	24.95	3	23,221	0.01%
2020/12/23	10	24.95	0	0.00	24.95	10	23,360	0.04%
2020/12/22	266.1	25.20	2	25.15	25.00	264.1	23,614	1.12%	大買/鉅額交易
2020/12/21	3	25.20	2	25.25	25.30	1	24,413	0.00%
2020/12/18	2.1	25.30	5	25.30	25.15	-2.9	24,630	-0.01%
2020/12/17	4	25.29	1.1	25.35	25.30	2.9	25,044	0.01%
2020/12/16	1.9	25.13	0	0.00	25.25	1.9	25,276	0.01%
2020/12/15	12.8	24.89	3	24.90	24.85	9.8	25,416	0.04%
2020/12/14	5.1	25.02	6	25.00	25.00	-0.9	25,176	0.00%
2020/12/11	3.1	25.05	12	25.15	25.10	-8.9	25,001	-0.04%
2020/12/10	2.2	25.08	0	0.00	25.00	2.2	24,867	0.01%
2020/12/09	3.5	25.06	52.3	25.01	25.10	-48.7	24,773	-0.20%
2020/12/08	17.1	24.96	23.5	24.98	25.05	-6.4	24,550	-0.03%
2020/12/07	3.3	25.18	22	25.21	25.15	-18.7	24,111	-0.08%
2020/12/04	6.1	25.36	1.5	25.38	25.40	4.6	24,198	0.02%
2020/12/03	1	25.25	0	0.00	25.25	1	24,136	0.00%
2020/12/02	9	25.18	1	25.15	25.30	8	24,269	0.03%
2020/12/01	6.2	25.19	1	25.20	25.30	5.2	24,275	0.02%
2020/11/30	13.1	25.24	0.4	25.50	25.15	12.7	24,224	0.05%
2020/11/27	1.1	25.41	1	25.45	25.45	0.1	24,017	0.00%
2020/11/26	2	25.48	16	25.50	25.55	-14	24,056	-0.06%
2020/11/25	6.9	25.50	0	0.00	25.40	6.9	24,236	0.03%
2020/11/24	10	25.67	3	25.67	25.75	7	24,014	0.03%
2020/11/23	1	25.55	0	0.00	25.60	1	23,973	0.00%
2020/11/20	24.7	25.43	0	25.60	25.35	24.7	23,919	0.10%
2020/11/19	19.3	25.52	10.2	25.55	25.65	9.1	23,463	0.04%
2020/11/18	5.8	25.83	1	25.85	25.85	4.8	23,071	0.02%
2020/11/17	1.1	25.96	2.2	26.03	26.10	-1	22,736	0.00%
2020/11/16	2.3	26.16	3.2	26.01	26.15	-0.9	23,108	0.00%
2020/11/13	7.2	25.97	1	26.00	26.10	6.2	23,188	0.03%
2020/11/12	6.1	26.06	1	26.50	26.15	5.1	23,264	0.02%
2020/11/11	4	26.36	13.4	26.32	26.50	-9.4	23,204	-0.04%
2020/11/10	7	25.74	12	25.73	25.80	-5	22,260	-0.02%
2020/11/09	8.9	25.28	4.3	25.38	25.45	4.6	21,970	0.02%
2020/11/06	1	25.30	8	25.22	25.30	-7	21,709	-0.03%
2020/11/04	5	24.95	0	0.00	24.85	5	21,638	0.02%
2020/11/03	2.2	24.73	0	0.00	24.90	2.2	21,556	0.01%
2020/11/02	2	24.33	0	0.00	24.60	2	21,661	0.01%
2020/10/30	9	24.24	2	24.35	24.30	7	21,827	0.03%
2020/10/29	14.9	24.42	1	24.40	24.35	13.9	21,638	0.06%
2020/10/28	7.1	24.62	0	0.00	24.70	7.1	21,705	0.03%
2020/10/27	5.9	24.81	1	24.70	24.75	4.9	21,812	0.02%
2020/10/26	17	24.88	2	24.90	24.95	15	22,009	0.07%
2020/10/23	3	24.75	1	24.60	24.75	2	22,506	0.01%
2020/10/22	5	24.60	0	0.00	24.80	5	25,008	0.02%
2020/10/21	8	24.56	0	0.00	24.50	8	26,046	0.03%
2020/10/20	15	24.60	6	24.56	24.70	9	26,460	0.03%
2020/10/19	31.1	24.82	48	24.80	24.75	-16.9	26,540	-0.06%
2020/10/16	20	24.94	2	24.95	24.90	18	26,756	0.07%
2020/10/15	11	24.97	0	0.00	25.05	11	26,830	0.04%
2020/10/14	4.1	25.14	2	25.13	25.15	2.1	26,846	0.01%
2020/10/13	13	25.22	3	25.15	25.15	10	27,029	0.04%
2020/10/12	1	25.10	3	25.15	25.35	-2	27,217	-0.01%
2020/10/08	4.2	25.33	0	0.00	25.35	4.2	27,219	0.02%
2020/10/07	5	25.65	0	0.00	25.60	5	27,207	0.02%
2020/10/06	3	25.75	8.5	25.66	25.75	-5.5	27,617	-0.02%
2020/10/05	12	25.46	0	0.00	25.45	12	27,813	0.04%
2020/09/30	3	25.78	23	25.70	25.60	-20	27,790	-0.07%
2020/09/29	0	0.00	23.2	25.82	25.80	-23.2	27,958	-0.08%
2020/09/28	13	25.88	6	25.77	25.90	7	28,192	0.02%
2020/09/25	4	25.34	63.2	25.27	25.30	-59.2	28,384	-0.21%
2020/09/24	54.7	24.98	35.2	24.93	24.90	19.5	28,287	0.07%
2020/09/23	15.7	25.55	0	0.00	25.55	15.7	27,546	0.06%
2020/09/22	46.1	25.66	7	25.66	25.60	39.1	27,331	0.14%
2020/09/21	30	26.15	3.1	26.05	26.05	26.9	27,043	0.10%
2020/09/18	9	26.46	8	26.49	26.40	1	26,918	0.00%
2020/09/17	10	26.54	3	26.55	26.60	7	26,755	0.03%
2020/09/16	4.2	26.65	1.5	26.63	26.70	2.7	26,831	0.01%
2020/09/15	2	26.55	10.5	26.60	26.60	-8.5	26,935	-0.03%
2020/09/14	1.3	26.70	0	0.00	26.60	1.3	27,256	0.00%
2020/09/11	0	0.00	1	26.60	26.70	-1	27,304	0.00%
2020/09/10	9.2	26.57	1	26.65	26.70	8.2	27,557	0.03%
2020/09/09	20	26.37	10.6	26.37	26.60	9.4	27,873	0.03%
2020/09/08	18	26.57	21.5	26.60	26.60	-3.5	27,947	-0.01%
2020/09/07	16	26.59	20	26.58	26.70	-4	28,718	-0.01%
2020/09/04	16	26.69	10	26.70	26.65	6	29,062	0.02%
2020/09/03	9.1	26.81	10.2	26.85	26.85	-1.2	29,103	0.00%
2020/09/02	41.2	26.87	8.2	26.86	26.90	32.9	29,261	0.11%
2020/09/01	8.2	27.06	12	27.05	27.20	-3.8	29,059	-0.01%
2020/08/31	10.1	27.11	21	27.22	27.20	-10.9	29,157	-0.04%
2020/08/28	5.9	27.17	16	27.15	27.20	-10.1	29,474	-0.03%
2020/08/27	10	27.23	9	27.20	27.20	1	29,939	0.00%
2020/08/26	10.9	27.31	18.2	27.30	27.35	-7.2	30,396	-0.02%
2020/08/25	2	27.10	1	27.25	27.25	1	30,506	0.00%
2020/08/24	17	27.14	3	27.10	27.05	14	31,756	0.04%
2020/08/21	10	27.30	5	27.27	27.40	5	32,195	0.02%
2020/08/20	18	27.01	17	27.18	27.05	1	32,276	0.00%
2020/08/19	2	27.65	2	27.80	27.55	0	32,031	0.00%
2020/08/18	1	27.35	0	0.00	27.50	1	31,835	0.00%
2020/08/17	2	27.00	14	27.07	27.10	-12	32,140	-0.04%
2020/08/14	4	26.89	0	0.00	26.95	4	32,209	0.01%
2020/08/13	0.3	27.10	16	26.96	27.00	-15.8	32,374	-0.05%
2020/08/12	2	26.85	1	26.85	26.85	1	32,598	0.00%
2020/08/11	15	26.91	2	26.93	26.85	13	32,816	0.04%
2020/08/10	7.1	26.85	0.3	27.10	26.85	6.7	32,858	0.02%
2020/08/07	10	26.94	0	0.00	26.90	10	32,913	0.03%
2020/08/06	6	26.93	2	26.90	27.00	4	33,007	0.01%
2020/08/05	32	26.90	8	27.00	26.90	24	33,092	0.07%
2020/08/04	10	26.99	3	27.00	27.10	7	33,189	0.02%
2020/08/03	16	26.88	0	0.00	26.80	16	33,177	0.05%
2020/07/31	6.1	27.16	0	0.00	27.10	6.1	32,897	0.02%
2020/07/30	9	27.13	3	27.10	27.25	6	32,868	0.02%
2020/07/29	68	27.25	4	27.25	27.20	64	32,705	0.20%
2020/07/28	124	26.78	94	26.58	26.95	30	32,413	0.09%	大買/
2020/07/27	19	28.93	113.1	28.95	28.95	-94.1	30,383	-0.31%	大賣/
2020/07/24	18	28.97	4	28.95	28.95	14	29,551	0.05%
2020/07/23	4.1	29.09	7	29.12	29.10	-2.9	29,042	-0.01%
2020/07/22	12.6	29.17	8	29.06	29.20	4.6	28,988	0.02%
2020/07/21	3.4	29.25	13	29.23	29.25	-9.6	28,612	-0.03%
2020/07/20	85	29.20	6	29.16	29.25	79	28,624	0.28%
2020/07/17	3	29.00	6	29.10	29.15	-3	28,770	-0.01%
2020/07/16	1	28.95	4	28.95	28.95	-3	29,162	-0.01%
2020/07/15	5	28.87	4	28.90	28.85	1	29,174	0.00%
2020/07/14	5.7	28.94	0	0.00	28.80	5.7	29,484	0.02%
2020/07/13	2	28.75	20	28.63	28.80	-18	29,705	-0.06%
2020/07/10	2	28.18	3	28.23	28.30	-1	29,897	0.00%
2020/07/09	3	28.40	3	28.43	28.30	0	30,300	0.00%
2020/07/08	54	28.39	1	28.40	28.45	53	30,544	0.17%
2020/07/07	3	28.25	13.2	28.35	28.30	-10.2	30,728	-0.03%
2020/07/06	0.1	28.40	29	28.33	28.40	-28.9	31,080	-0.09%
2020/07/03	37	28.05	6	28.10	28.10	31	31,273	0.10%
2020/07/02	36	28.05	0	0.00	28.05	36	31,621	0.11%
2020/07/01	4	27.95	1	27.80	28.00	3	32,269	0.01%
2020/06/30	6	27.80	0	0.00	27.80	6	32,596	0.02%
2020/06/29	3	27.73	2	27.80	27.80	1	32,870	0.00%
2020/06/24	2	27.95	0	0.00	27.95	2	33,276	0.01%
2020/06/23	1	27.90	1	27.90	27.95	0	34,143	0.00%
2020/06/22	3.3	27.81	1	27.80	27.80	2.3	34,936	0.01%
2020/06/19	5	27.84	4	27.95	27.80	1	36,670	0.00%
2020/06/18	18.2	27.95	7	28.00	28.00	11.2	37,548	0.03%
2020/06/17	13.3	27.99	1	28.00	28.05	12.3	38,448	0.03%
2020/06/16	0.1	28.15	1	28.10	28.05	-0.9	41,134	0.00%
2020/06/15	18.2	27.64	2	27.65	27.50	16.2	44,287	0.04%
2020/06/12	41	27.67	6	27.49	27.65	35	46,443	0.08%
2020/06/11	29	28.18	22	28.24	28.00	7	48,087	0.01%
2020/06/10	5.5	28.25	1	28.25	28.35	4.5	48,827	0.01%
2020/06/09	10.3	28.07	14	28.15	28.20	-3.7	50,493	-0.01%
2020/06/08	3	28.05	28.4	28.06	28.10	-25.4	52,153	-0.05%
2020/06/05	3	27.98	0	0.00	28.00	3	52,394	0.01%
2020/06/04	21.7	28.02	9	28.28	28.10	12.7	52,914	0.02%
2020/06/03	18	28.06	18	28.07	28.20	0	53,442	0.00%
2020/06/02	4	27.34	3	27.30	27.55	1	53,144	0.00%
2020/06/01	2	27.05	4	27.05	27.05	-2	52,883	0.00%
2020/05/29	8	26.67	1	26.75	26.65	7	52,809	0.01%
2020/05/28	12	26.81	6	26.82	26.80	6	51,720	0.01%
2020/05/27	13	26.95	2	26.95	26.95	11	51,943	0.02%
2020/05/26	8	26.96	1.6	27.00	26.90	6.4	52,311	0.01%
2020/05/25	5	26.65	3	26.78	26.85	2	52,400	0.00%
2020/05/22	19.9	26.80	0	0.00	26.75	19.9	52,542	0.04%
2020/05/21	0	0.00	14	27.00	27.00	-14	52,286	-0.03%
2020/05/20	1	27.00	0	0.00	27.00	1	52,172	0.00%
2020/05/19	5	26.95	2	27.00	26.90	3	52,337	0.01%
2020/05/18	2	26.83	0	0.00	26.80	2	52,591	0.00%
2020/05/15	1.4	26.94	1	26.95	26.95	0.4	52,388	0.00%
2020/05/14	4	26.90	4	26.94	26.90	0	52,322	0.00%
2020/05/13	12	27.10	0	0.00	27.15	12	52,245	0.02%
2020/05/12	13	26.94	0	0.00	26.85	13	52,304	0.02%
2020/05/11	1	27.10	0	0.00	27.05	1	52,086	0.00%
2020/05/08	1	26.85	7	26.86	26.85	-6	51,777	-0.01%
2020/05/07	6	26.88	59	26.79	26.80	-53	51,779	-0.10%
2020/05/06	1	26.80	13	26.78	26.85	-12	51,838	-0.02%
2020/05/05	3	26.98	10	27.00	26.85	-7	51,890	-0.01%
2020/05/04	12	26.87	2	26.90	26.80	10	52,065	0.02%
2020/04/30	30	27.26	16	27.15	27.30	14	51,954	0.03%
2020/04/29	2	26.80	18	26.77	26.75	-16	51,951	-0.03%
2020/04/28	8.1	26.31	1	26.40	26.40	7.1	52,197	0.01%
2020/04/27	0	0.00	2	26.13	26.20	-2	53,523	0.00%
2020/04/24	2	25.60	0	0.00	25.70	2	53,499	0.00%
2020/04/23	3	25.53	2	25.45	25.50	1	53,577	0.00%
2020/04/22	4	25.30	1	25.40	25.35	3	53,322	0.01%
2020/04/21	28	25.70	5	25.62	25.60	23	53,060	0.04%
2020/04/20	14	26.13	3	26.15	26.20	11	52,741	0.02%
2020/04/17	7	26.52	5	26.30	26.30	2	52,728	0.00%
2020/04/16	32	26.34	7	26.23	26.40	25	52,423	0.05%
2020/04/15	13	26.58	14	26.50	26.65	-1	52,003	0.00%
2020/04/14	36	25.95	10	26.02	26.05	26	51,453	0.05%
2020/04/13	21	25.63	0	0.00	25.50	21	50,789	0.04%
2020/04/10	10	25.80	14.4	25.83	25.85	-4.4	50,395	-0.01%
2020/04/09	4	25.44	42	25.44	25.50	-38	50,027	-0.08%
2020/04/08	19	24.80	12	24.83	25.00	7	49,387	0.01%
2020/04/07	6	24.53	70.3	24.48	24.60	-64.3	48,829	-0.13%
2020/04/06	23	24.36	2	24.20	24.25	21	48,303	0.04%
2020/04/01	5	24.24	1.7	24.24	24.25	3.3	47,488	0.01%
2020/03/31	9	24.34	0	0.00	24.25	9	47,045	0.02%
2020/03/30	30	23.82	12	23.81	24.10	18	46,440	0.04%
2020/03/27	39.3	24.57	18	24.51	24.20	21.3	45,793	0.05%
2020/03/26	14	23.99	2	24.00	24.10	12	44,854	0.03%
2020/03/25	30	24.20	52	24.28	24.20	-22	44,137	-0.05%
2020/03/24	23	22.84	18	22.72	22.55	5	42,342	0.01%
2020/03/23	34	21.07	31	21.26	21.20	3	41,251	0.01%
2020/03/20	69	21.32	35	21.60	22.00	34	40,385	0.08%
2020/03/19	164.8	20.21	100	20.28	20.00	64.8	37,521	0.17%	大買/
2020/03/18	94.2	22.71	14	22.68	22.20	80.2	34,172	0.23%
2020/03/17	68	23.85	14	23.79	23.55	54	31,722	0.17%
2020/03/16	66.1	25.54	24	25.52	25.20	42.1	29,142	0.14%
2020/03/13	36.5	25.68	25.1	25.44	26.50	11.4	27,814	0.04%
2020/03/12	63.2	27.17	26	27.26	27.05	37.2	25,814	0.14%
2020/03/11	7	27.89	5	27.91	27.80	2	23,779	0.01%
2020/03/10	19.4	27.78	2	27.88	28.00	17.4	23,290	0.07%
2020/03/09	28.3	28.31	1	28.35	28.15	27.3	22,550	0.12%
2020/03/06	8.1	29.04	0	0.00	29.10	8.1	21,517	0.04%
2020/03/05	0	0.00	2	29.45	29.50	-2	21,338	-0.01%
2020/03/04	3	28.75	0	0.00	29.00	3	21,176	0.01%
2020/03/03	2	28.90	1	28.95	28.80	1	20,984	0.00%
2020/03/02	11.2	28.63	3	28.82	28.65	8.2	20,932	0.04%
2020/02/27	9.1	29.21	25	29.01	29.05	-15.9	20,703	-0.08%
2020/02/26	6	29.30	5	29.37	29.30	1	20,238	0.00%
2020/02/25	3	29.03	2	29.55	29.55	1	19,898	0.01%
2020/02/24	9.1	29.63	0	0.00	29.50	9.1	19,823	0.05%
2020/02/21	9	29.92	9	30.02	29.85	0	19,619	0.00%
2020/02/20	9	30.12	6	30.19	30.00	3	19,522	0.02%
2020/02/19	6	29.72	14	29.76	29.85	-8	19,144	-0.04%
2020/02/17	2	28.85	7	28.96	29.00	-5	18,647	-0.03%
2020/02/14	5	28.93	0	0.00	28.90	5	18,642	0.03%
2020/02/13	4	28.98	0	0.00	29.00	4	18,620	0.02%
2020/02/12	6	28.76	2	28.80	28.75	4	18,683	0.02%
2020/02/10	3	28.53	1	28.60	28.70	2	18,861	0.01%
2020/02/07	8	28.76	1	28.90	28.70	7	18,737	0.04%
2020/02/06	6.3	29.09	5	29.03	29.10	1.3	18,665	0.01%
2020/02/05	5	28.69	8	28.87	28.85	-3	18,499	-0.02%
2020/02/04	8	28.42	20	28.56	28.65	-12	18,357	-0.07%
2020/02/03	14	27.50	14.7	27.58	28.05	-0.7	18,545	0.00%
2020/01/31	27	28.16	0	0.00	28.10	27	18,420	0.15%
2020/01/30	51	28.25	32	28.30	28.10	19	17,785	0.11%
2020/01/20	12	29.26	9	29.26	29.30	3	16,237	0.02%
2020/01/16	1	28.70	1	28.75	28.85	0	15,868	0.00%
2020/01/15	4	28.59	0	0.00	28.60	4	15,794	0.03%
2020/01/14	14	28.74	0	0.00	28.65	14	15,721	0.09%
2020/01/13	7	28.26	0	0.00	28.55	7	15,440	0.05%
2020/01/10	3	28.07	2	28.05	28.10	1	15,239	0.01%
2020/01/09	2	27.85	0	0.00	27.90	2	15,069	0.01%
2020/01/08	0	0.00	2	27.75	27.70	-2	15,230	-0.01%
2020/01/07	5	27.69	2	27.73	27.80	3	15,216	0.02%
2020/01/06	1	27.80	2	27.80	27.80	-1	15,294	-0.01%
2020/01/03	4	27.90	1	28.00	28.00	3	15,410	0.02%
2019/12/31	2	27.93	0	0.00	27.90	2	15,445	0.01%
2019/12/30	6	27.94	1.1	27.96	28.00	4.9	15,516	0.03%
2019/12/27	0	0.00	1	27.95	27.95	-1	15,529	-0.01%
2019/12/25	0	0.00	28	27.95	27.90	-28	15,758	-0.18%
2019/12/24	0.5	27.90	0	0.00	27.90	0.5	15,911	0.00%
2019/12/20	0	0.00	1	27.80	27.75	-1	15,979	-0.01%
2019/12/19	1	27.85	8	27.70	27.75	-7	15,914	-0.04%
2019/12/17	8	27.64	5	27.60	27.75	3	16,078	0.02%
2019/12/16	0	0.00	2	27.68	27.60	-2	16,049	-0.01%
2019/12/13	0.9	27.55	6	27.51	27.55	-5.1	16,073	-0.03%
2019/12/12	0	0.00	14.4	27.43	27.40	-14.4	16,057	-0.09%
2019/12/11	0	0.00	2	27.25	27.30	-2	16,098	-0.01%
2019/12/09	6	27.20	1	27.25	27.25	5	16,537	0.03%
2019/12/04	9	27.10	9	27.15	27.25	0	17,203	0.00%
2019/12/03	2	27.25	0	0.00	27.35	2	17,190	0.01%
2019/11/29	4	27.05	2	27.05	27.05	2	17,281	0.01%
2019/11/28	10	27.20	0	0.00	27.15	10	17,242	0.06%
2019/11/27	5	27.19	0	0.00	27.30	5	17,356	0.03%
2019/11/26	1	27.25	0	0.00	27.20	1	17,278	0.01%
2019/11/25	3	27.15	0	0.00	27.15	3	16,797	0.02%
2019/11/22	1	27.25	0	0.00	27.30	1	16,888	0.01%
2019/11/20	1	27.45	1	27.55	27.55	0	16,831	0.00%
2019/11/19	2	27.53	0	0.00	27.65	2	16,890	0.01%
2019/11/18	2	27.38	0	0.00	27.50	2	16,975	0.01%
2019/11/15	2	27.30	7	27.30	27.25	-5	17,072	-0.03%
2019/11/14	11	27.05	0	0.00	27.05	11	17,235	0.06%
2019/11/13	5.4	27.20	1	27.20	27.15	4.4	17,353	0.03%
2019/11/12	2	27.35	1	27.25	27.25	1	17,339	0.01%
2019/11/11	3	27.28	1	27.30	27.30	2	17,327	0.01%
2019/11/08	1	27.60	0	0.00	27.60	1	17,195	0.01%
2019/11/07	6	27.67	0	0.00	27.60	6	17,273	0.03%
2019/11/06	1	27.90	2	27.95	27.95	-1	17,197	-0.01%
2019/11/05	20	27.84	22.1	27.85	27.90	-2.1	17,289	-0.01%
2019/11/04	0	0.00	4	27.65	27.75	-4	17,563	-0.02%
2019/11/01	10	27.34	12	27.26	27.50	-2	17,925	-0.01%
2019/10/31	31	27.75	6	27.82	27.55	25	18,214	0.14%
2019/10/30	23.7	27.41	15	27.41	27.40	8.7	18,214	0.05%
2019/10/29	0	0.00	2	26.85	26.90	-2	18,010	-0.01%
2019/10/25	1	26.60	0	0.00	26.70	1	18,649	0.01%
2019/10/24	0	0.00	2	26.53	26.70	-2	19,125	-0.01%
2019/10/23	3	26.47	3	26.43	26.35	0	20,671	0.00%
2019/10/22	0	0.00	3.3	26.47	26.55	-3.3	21,359	-0.02%
2019/10/21	4	26.28	0.1	26.40	26.30	3.9	21,715	0.02%
2019/10/18	2	26.30	0	0.00	26.40	2	22,047	0.01%
2019/10/17	10	26.35	12	26.35	26.35	-2	22,112	-0.01%
2019/10/16	0	0.00	12	26.40	26.40	-12	22,101	-0.05%
2019/10/15	2.5	26.26	0	0.00	26.40	2.5	22,027	0.01%
2019/10/14	2	26.33	0	0.00	26.30	2	22,065	0.01%
2019/10/09	1	26.15	0	0.00	26.25	1	22,129	0.00%
2019/10/08	2	26.30	0	0.00	26.30	2	22,168	0.01%
2019/10/07	1	26.35	0	0.00	26.25	1	22,494	0.00%
2019/10/04	8	26.16	0	0.00	26.15	8	22,638	0.04%
2019/10/03	4	26.20	0	0.00	26.20	4	22,613	0.02%
2019/10/01	0	0.00	4	26.38	26.50	-4	22,573	-0.02%
2019/09/27	3.1	26.33	16	26.28	26.25	-12.9	22,506	-0.06%
2019/09/26	6.5	26.41	0	0.00	26.40	6.5	22,495	0.03%
2019/09/25	1	26.60	1	26.55	26.55	0	22,583	0.00%
2019/09/24	10.1	26.65	12	26.65	26.75	-1.9	22,930	-0.01%
2019/09/20	0	0.00	0.3	26.80	26.80	-0.3	23,223	0.00%
2019/09/19	0.1	26.60	25	26.46	26.60	-24.9	22,928	-0.11%
2019/09/18	3.3	26.54	0	0.00	26.60	3.3	22,929	0.01%
2019/09/17	0	0.00	3.1	26.26	26.35	-3.1	22,955	-0.01%
2019/09/16	2.4	26.43	0.5	26.45	26.35	1.9	23,115	0.01%
2019/09/12	2	26.48	51	26.40	26.40	-49	23,217	-0.21%
2019/09/11	0	0.00	10	26.45	26.55	-10	23,404	-0.04%
2019/09/10	86	26.40	5	26.48	26.50	81	23,314	0.35%
2019/09/09	21.3	25.92	6.2	25.93	25.95	15.1	23,108	0.07%
2019/09/06	1	25.40	0	0.00	25.50	1	23,148	0.00%
2019/09/05	1	25.30	1	25.35	25.35	0	23,710	0.00%
2019/09/04	3.4	25.37	1	25.30	25.30	2.4	25,069	0.01%
2019/09/03	0.5	25.60	2.2	25.51	25.50	-1.7	26,001	-0.01%
2019/09/02	0.5	25.50	2	25.45	25.40	-1.5	26,062	-0.01%
2019/08/30	10	25.10	4.4	25.16	25.25	5.6	26,219	0.02%
2019/08/29	0.3	25.05	0	0.00	24.95	0.3	26,212	0.00%
2019/08/28	0.3	25.05	0.7	25.05	24.95	-0.5	26,278	0.00%
2019/08/27	0.6	25.00	1	24.90	24.90	-0.4	26,610	0.00%
2019/08/26	2.1	24.76	0	0.00	24.75	2.1	26,731	0.01%
2019/08/23	1	24.80	1	24.80	24.95	0	27,028	0.00%
2019/08/22	3.1	25.03	0	0.00	24.85	3.1	27,080	0.01%
2019/08/21	10.1	25.12	0	0.00	25.00	10.1	27,472	0.04%
2019/08/20	9	25.37	1	25.50	25.25	8	27,503	0.03%
2019/08/19	2	25.40	0	0.00	25.40	2	27,585	0.01%
2019/08/15	13.4	24.89	0	0.00	24.95	13.4	27,574	0.05%
2019/08/14	0.6	25.20	0.1	25.20	25.05	0.5	28,148	0.00%
2019/08/13	2.3	24.97	1	25.15	24.95	1.3	28,151	0.00%
2019/08/12	3	25.20	0	0.00	25.15	3	28,133	0.01%
2019/08/08	24	25.26	0	0.00	25.25	24	28,093	0.09%
2019/08/07	6	24.95	0	0.00	24.95	6	28,051	0.02%
2019/08/06	3	24.62	4	24.45	25.00	-1	28,144	0.00%
2019/08/05	14	24.99	0	0.00	25.00	14	27,843	0.05%
2019/08/02	6.1	25.22	2	25.30	25.25	4.1	27,540	0.01%
2019/08/01	4.7	25.64	0	0.00	25.60	4.7	27,284	0.02%
2019/07/31	5	25.85	0	0.00	26.00	5	26,895	0.02%
2019/07/30	9.1	25.64	0	0.00	25.65	9.1	26,736	0.03%
2019/07/29	15	25.86	2	25.93	25.85	13	26,960	0.05%
2019/07/26	5.2	26.17	9	26.20	26.15	-3.8	26,721	-0.01%
2019/07/25	32	26.45	23	26.46	26.30	9	26,367	0.03%
2019/07/24	9	28.20	16	28.24	28.10	-7	24,865	-0.03%
2019/07/23	11	28.05	5	28.03	28.10	6	24,492	0.02%
2019/07/22	2.5	27.79	4.1	27.93	27.95	-1.6	24,260	-0.01%
2019/07/19	1	27.35	10	27.41	27.50	-9	23,851	-0.04%
2019/07/18	0	0.00	1	27.25	27.20	-1	23,830	0.00%
2019/07/17	10	27.24	52	27.26	27.15	-42	23,844	-0.18%
2019/07/16	2	27.43	41	27.37	27.35	-39	23,729	-0.16%
2019/07/15	0	0.00	3	27.42	27.50	-3	23,605	-0.01%
2019/07/12	6	27.25	2.7	27.35	27.35	3.3	23,437	0.01%
2019/07/11	1	27.10	8.8	26.99	27.20	-7.8	23,233	-0.03%
2019/07/10	1	26.40	21	26.40	26.50	-20	22,762	-0.09%
2019/07/09	6	26.33	50	26.35	26.20	-44	22,823	-0.19%
2019/07/08	4	26.33	1	26.30	26.35	3	23,065	0.01%
2019/07/05	15	26.43	0	0.00	26.45	15	23,175	0.06%
2019/07/04	13	26.37	4	26.40	26.40	9	23,236	0.04%
2019/07/03	0	26.15	5	26.10	26.10	-5	23,491	-0.02%
2019/07/02	1	25.85	6	25.88	25.90	-5	23,672	-0.02%
2019/07/01	7	25.84	0	0.00	26.00	7	23,789	0.03%
2019/06/28	12	26.05	0	0.00	26.00	12	23,488	0.05%
2019/06/27	0	0.00	10	26.35	26.35	-10	23,380	-0.04%
2019/06/26	0	0.00	10	26.40	26.30	-10	23,307	-0.04%
2019/06/25	0	0.00	1	26.35	26.45	-1	23,461	0.00%
2019/06/24	1	26.60	0	0.00	26.50	1	23,674	0.00%
2019/06/21	10.3	26.25	0	0.00	26.25	10.3	23,732	0.04%
2019/06/20	3	26.28	29	26.28	26.30	-26	23,667	-0.11%
2019/06/19	3	26.33	30	26.27	26.35	-27	23,701	-0.11%
2019/06/18	0	0.00	2	25.93	25.95	-2	23,540	-0.01%
2019/06/17	8	25.93	2	25.95	25.90	6	23,709	0.03%
2019/06/14	15.2	25.87	2	25.95	25.90	13.2	23,776	0.06%
2019/06/13	6.1	25.56	0	0.00	25.55	6.1	24,075	0.03%
2019/06/12	43	25.65	42	25.68	25.80	1	23,782	0.00%
2019/06/11	22	26.72	6	26.45	26.55	16	22,365	0.07%
2019/06/10	3	27.25	11	27.30	27.30	-8	21,359	-0.04%
2019/06/06	1	27.40	14	27.36	27.40	-13	21,216	-0.06%
2019/06/05	1	27.30	1	27.25	27.25	0	21,017	0.00%
2019/06/04	0	0.00	10	27.15	27.40	-10	20,989	-0.05%
2019/06/03	2	27.10	3	27.12	27.20	-1	21,008	0.00%
2019/05/31	13	27.52	5	27.30	27.40	8	20,625	0.04%
2019/05/30	1	26.95	5	27.10	27.20	-4	20,292	-0.02%
2019/05/29	2	26.58	0	0.00	26.60	2	20,092	0.01%
2019/05/28	4	26.55	15	26.55	26.65	-11	20,048	-0.05%
2019/05/27	5	26.35	4	26.33	26.35	1	19,647	0.01%
2019/05/24	5	26.11	10	26.00	26.10	-5	19,623	-0.03%
2019/05/23	6	25.84	0	0.00	25.95	6	19,414	0.03%
2019/05/22	2	25.90	33	26.00	26.05	-31	19,294	-0.16%
2019/05/21	0.6	26.20	24.6	26.07	26.20	-24	19,193	-0.13%
2019/05/20	0	0.00	1.1	25.31	25.50	-1.1	18,601	-0.01%
2019/05/17	4	25.23	0	0.00	25.15	4	18,585	0.02%
2019/05/16	4	25.16	0	0.00	25.10	4	18,606	0.02%
2019/05/15	0	0.00	4	25.21	25.15	-4	18,588	-0.02%
2019/05/14	4.1	25.08	0	0.00	25.00	4.1	18,916	0.02%
2019/05/10	20	25.13	0	0.00	25.00	20	18,849	0.11%
2019/05/09	2	25.00	0	0.00	25.00	2	18,933	0.01%
2019/05/08	22	24.96	11	25.05	25.10	11	18,851	0.06%
2019/05/07	2	25.13	0	0.00	25.15	2	18,793	0.01%
2019/05/06	43	24.94	5	25.00	25.00	38	18,814	0.20%
2019/05/03	10	25.29	15	25.48	25.30	-5	18,468	-0.03%
2019/05/02	2	25.50	11	25.43	25.50	-9	18,253	-0.05%
2019/04/30	0	0.00	5.2	25.35	25.35	-5.2	18,221	-0.03%
2019/04/29	34	25.53	6	25.37	25.40	28	18,211	0.15%
2019/04/26	0	0.00	4	24.70	24.75	-4	17,998	-0.02%
2019/04/25	0	0.00	6.1	24.31	24.25	-6.1	17,956	-0.03%
2019/04/23	0	0.00	2	24.15	24.25	-2	17,987	-0.01%
2019/04/22	0	0.00	7	24.15	24.20	-7	17,908	-0.04%
2019/04/19	10	24.00	0	0.00	24.10	10	18,069	0.06%
2019/04/18	1	23.95	37	24.00	24.00	-36	18,171	-0.20%
2019/04/17	0	0.00	7	23.95	23.95	-7	18,505	-0.04%
2019/04/15	1	23.80	4	23.75	24.00	-3	18,807	-0.02%
2019/04/12	4	23.76	9	23.78	23.85	-5	18,693	-0.03%
2019/04/11	1	23.85	0	0.00	23.90	1	18,397	0.01%
2019/04/10	2	23.95	10	23.95	24.00	-8	18,284	-0.04%
2019/04/09	5	23.91	0.1	24.00	24.00	4.9	18,336	0.03%
2019/04/08	5	23.98	26	23.95	23.95	-21	18,029	-0.12%
2019/04/03	0.2	24.00	30	23.95	24.00	-29.8	17,704	-0.17%
2019/04/02	0	0.00	6	23.90	24.00	-6	17,400	-0.03%
2019/04/01	3	23.90	0	0.00	23.85	3	17,289	0.02%
2019/03/29	3	23.60	1	23.60	23.75	2	17,047	0.01%
2019/03/28	2	23.40	30.2	23.40	23.60	-28.2	16,965	-0.17%
2019/03/27	1	23.50	3	23.55	23.45	-2	16,785	-0.01%
2019/03/26	2	23.45	16	23.53	23.55	-14	16,543	-0.08%
2019/03/25	10	23.44	1	23.45	23.45	9	16,759	0.05%
2019/03/22	9	23.46	4.2	23.49	23.60	4.8	16,503	0.03%
2019/03/21	0.2	23.35	1	23.20	23.35	-0.8	16,257	0.00%
2019/03/20	2	23.20	5.3	23.30	23.30	-3.3	16,136	-0.02%
2019/03/19	14.1	23.25	10	23.25	23.30	4.1	15,773	0.03%
2019/03/18	7	23.06	10	23.10	23.10	-3	15,502	-0.02%
2019/03/15	1	22.45	2	22.50	22.50	-1	14,950	-0.01%
2019/03/13	1.2	22.37	2	22.30	22.40	-0.8	15,168	-0.01%
2019/03/12	0	0.00	1	22.35	22.40	-1	15,255	-0.01%
2019/03/11	1	22.15	2	22.20	22.10	-1	15,236	-0.01%
2019/03/08	1	22.10	2	22.08	22.10	-1	15,446	-0.01%
2019/03/07	3	22.30	1	22.30	22.20	2	15,604	0.01%
2019/03/05	20.1	22.15	3	22.15	22.15	17.1	15,649	0.11%
2019/03/04	38	22.05	0	0.00	22.15	38	15,772	0.24%
2019/02/27	2	21.95	0.4	22.10	22.10	1.6	15,696	0.01%
2019/02/26	6.3	22.00	0	0.00	22.00	6.3	15,641	0.04%
2019/02/25	2	21.85	3	22.00	22.00	-1	15,615	-0.01%
2019/02/22	1	21.80	0	0.00	21.85	1	15,616	0.01%
2019/02/21	1	21.70	0	0.00	21.80	1	15,713	0.01%
2019/02/20	0	0.00	0.3	21.85	21.80	-0.3	15,837	0.00%
2019/02/15	12	21.56	5	21.60	21.55	7	15,757	0.04%
2019/02/14	10	21.85	0	0.00	21.80	10	15,741	0.06%
2019/02/13	1.7	21.86	2	21.90	21.90	-0.3	15,671	0.00%
2019/02/12	2	21.55	2	21.60	21.60	0	15,307	0.00%
2019/02/11	3	21.48	0	0.00	21.45	3	15,363	0.02%
2019/01/29	1	21.10	11	21.25	21.25	-10	15,262	-0.07%
2019/01/28	2	21.10	0	0.00	21.30	2	15,260	0.01%
2019/01/25	6	21.15	0	0.00	21.20	6	15,427	0.04%
2019/01/24	1	21.10	22	21.09	21.15	-21	15,386	-0.14%
2019/01/23	2	21.15	0	0.00	21.15	2	15,689	0.01%
2019/01/22	3	21.27	0	0.00	21.35	3	15,855	0.02%
2019/01/21	0	0.00	0.6	21.40	21.40	-0.6	16,139	0.00%
2019/01/17	1	20.75	0	0.00	20.95	1	16,698	0.01%
2019/01/16	5	21.00	0	0.00	21.00	5	17,012	0.03%
2019/01/11	5.3	20.91	104	20.95	21.00	-98.7	17,687	-0.56%	大賣/
2019/01/09	0	0.00	20.1	20.60	20.70	-20.1	17,810	-0.11%
2019/01/08	2.4	20.28	2	20.25	20.30	0.4	17,839	0.00%
2019/01/07	9	20.29	0	0.00	20.30	9	18,123	0.05%
2019/01/04	1.2	20.13	99	20.05	20.20	-97.8	18,456	-0.53%
2019/01/02	2.9	20.22	0	0.00	20.10	2.9	19,757	0.01%
2018/12/28	0.9	20.20	0	0.00	20.10	0.9	19,901	0.00%
2018/12/25	4	20.00	0	0.00	20.05	4	20,285	0.02%
2018/12/24	6	20.03	0	0.00	20.20	6	20,467	0.03%
2018/12/21	94	20.10	0	0.00	20.00	94	20,553	0.46%
2018/12/20	5	20.05	0	0.00	20.05	5	20,632	0.02%
2018/12/18	7	20.07	0	0.00	20.05	7	20,689	0.03%
2018/12/17	6	20.40	0	0.00	20.40	6	20,559	0.03%
2018/12/13	4	20.65	26	20.65	20.60	-22	20,707	-0.11%
2018/12/12	8	20.34	0	0.00	20.45	8	20,676	0.04%
2018/12/11	4	20.20	0	0.00	20.20	4	20,699	0.02%
2018/12/10	3	20.28	0.3	20.35	20.20	2.7	20,823	0.01%
2018/12/07	10.5	20.40	0.5	20.50	20.35	10	20,881	0.05%
2018/12/06	5	20.50	1	20.50	20.45	4	20,842	0.02%
2018/12/05	0.8	20.80	0.5	20.80	20.65	0.3	20,622	0.00%
2018/12/04	1	20.85	0.5	21.00	20.90	0.5	20,671	0.00%
2018/12/03	5	20.95	9	20.94	21.00	-4	21,048	-0.02%
2018/11/30	0	0.00	0.5	20.85	20.80	-0.5	21,058	0.00%
2018/11/29	7	20.72	2	20.75	20.65	5	20,923	0.02%
2018/11/28	3	20.70	0	0.00	20.75	3	20,813	0.01%
2018/11/27	12	20.70	0	0.00	20.70	12	20,751	0.06%
2018/11/26	10.2	20.75	7	20.99	20.75	3.2	20,769	0.02%
2018/11/22	0.3	20.90	0	0.00	20.85	0.3	20,940	0.00%
2018/11/21	2	20.85	0	0.00	20.95	2	20,971	0.01%
2018/11/19	4	21.28	0	0.00	21.15	4	20,867	0.02%
2018/11/16	5.3	21.18	0	0.00	21.30	5.3	20,940	0.03%
2018/11/15	2	21.05	0	0.00	21.25	2	21,101	0.01%
2018/11/14	3	21.10	0	0.00	21.25	3	21,141	0.01%
2018/11/13	0	0.00	5	21.06	21.10	-5	21,146	-0.02%
2018/11/12	1	21.15	0	0.00	21.10	1	21,230	0.00%
2018/11/08	0	0.00	103	21.17	21.35	-103	21,427	-0.48%	大賣/鉅額交易
2018/11/07	0	0.00	1	21.15	21.10	-1	21,259	0.00%
2018/11/05	0.2	21.00	50	20.65	20.90	-49.8	21,271	-0.23%
2018/11/02	24	20.51	11	20.80	20.95	13	21,327	0.06%
2018/11/01	2	20.33	0	0.00	20.35	2	21,475	0.01%
2018/10/31	7.7	20.41	110	20.17	20.50	-102.3	21,654	-0.47%	大賣/鉅額交易
2018/10/30	0	0.00	110	19.93	19.85	-110	21,381	-0.51%	大賣/鉅額交易
2018/10/29	132	19.66	3	19.65	19.60	129	21,457	0.60%	大買/鉅額交易
2018/10/26	23	19.91	0	0.00	19.85	23	21,237	0.11%
2018/10/25	6.1	19.97	3	20.03	19.95	3.1	20,989	0.01%
2018/10/24	17	20.20	68.7	20.18	20.40	-51.7	20,864	-0.25%
2018/10/23	34.6	20.63	0	0.00	20.55	34.6	20,596	0.17%
2018/10/22	12	20.96	0	0.00	20.90	12	20,634	0.06%
2018/10/19	3	21.02	8	21.00	21.20	-5	21,371	-0.02%
2018/10/17	58	21.35	0	0.00	21.30	58	22,288	0.26%
2018/10/16	3	21.25	2	21.50	21.25	1	22,707	0.00%
2018/10/15	8.1	21.39	55	21.55	21.50	-46.9	22,810	-0.21%
2018/10/12	61	21.61	2	21.50	21.75	59	22,725	0.26%
2018/10/11	11.1	21.60	0	0.00	21.60	11.1	22,514	0.05%
2018/10/09	1.1	22.21	0	0.00	22.35	1.1	21,684	0.01%
2018/10/08	8.1	22.00	0	0.00	22.05	8.1	21,599	0.04%
2018/10/04	2	22.15	16	22.20	22.20	-14	21,719	-0.06%
2018/10/03	2	22.35	0	0.00	22.30	2	21,664	0.01%
2018/10/02	1	22.45	0	0.00	22.45	1	21,800	0.00%
2018/10/01	3.9	22.60	0	0.00	22.60	3.9	21,737	0.02%
2018/09/28	2.9	22.48	0.2	22.55	22.55	2.7	21,924	0.01%
2018/09/26	4	22.60	1.2	22.65	22.55	2.8	21,787	0.01%
2018/09/25	8	22.60	1	22.70	22.75	7	21,931	0.03%
2018/09/21	0.7	22.60	3.1	22.58	22.65	-2.3	21,926	-0.01%
2018/09/20	1	22.25	0	0.00	22.20	1	21,815	0.00%
2018/09/19	6	22.32	0	0.00	22.30	6	21,922	0.03%
2018/09/18	0.6	22.40	0	0.00	22.40	0.6	21,967	0.00%
2018/09/14	10.2	22.50	0	0.00	22.35	10.2	23,007	0.04%
2018/09/13	0	0.00	3	22.37	22.40	-3	23,321	-0.01%
2018/09/12	2	22.20	0	0.00	22.25	2	23,916	0.01%
2018/09/11	20	22.25	0	0.00	22.30	20	24,111	0.08%
2018/09/10	2	22.23	6	22.11	22.30	-4	24,379	-0.02%
2018/09/07	0	0.00	49	22.22	22.30	-49	24,644	-0.20%
2018/09/06	4.4	22.07	0	0.00	22.00	4.4	24,498	0.02%
2018/09/05	2	22.33	0	0.00	22.25	2	24,306	0.01%
2018/09/04	2	22.45	0	0.00	22.45	2	24,389	0.01%
2018/09/03	22	22.41	1	22.45	22.45	21	24,495	0.09%
2018/08/31	0	0.00	10	22.58	22.60	-10	24,580	-0.04%
2018/08/30	4.5	22.41	1	22.40	22.45	3.5	24,596	0.01%
2018/08/29	2.6	22.53	33	22.46	22.60	-30.5	24,861	-0.12%
2018/08/28	3.8	22.42	8	22.44	22.45	-4.2	24,888	-0.02%
2018/08/27	0.3	22.25	1.3	22.29	22.25	-1	24,877	0.00%
2018/08/23	0	0.00	17	22.36	22.35	-17	26,130	-0.07%
2018/08/22	1	22.20	0	0.00	22.25	1	26,468	0.00%
2018/08/21	0	0.00	9	21.97	22.00	-9	26,256	-0.03%
2018/08/17	1	21.80	1	21.80	21.75	0	26,200	0.00%
2018/08/16	1	21.50	2	21.50	21.80	-1	26,087	0.00%
2018/08/15	1	21.70	2	21.75	21.55	-1	26,034	0.00%
2018/08/13	11	21.58	5	21.51	21.60	6	26,031	0.02%
2018/08/09	0	0.00	1	21.90	21.70	-1	25,901	0.00%
2018/08/08	1	21.95	2	21.88	21.95	-1	25,510	0.00%
2018/08/07	1	21.80	0	0.00	21.65	1	25,626	0.00%
2018/08/03	0	0.00	10	21.35	21.30	-10	25,721	-0.04%
2018/08/02	2	21.28	0	0.00	21.25	2	25,593	0.01%
2018/08/01	2	21.33	1	21.30	21.40	1	25,543	0.00%
2018/07/30	2.2	20.91	0	0.00	21.00	2.2	25,488	0.01%
2018/07/27	5.4	20.95	0	0.00	20.95	5.4	25,593	0.02%
2018/07/26	46.1	21.05	8	21.03	21.10	38.1	25,359	0.15%
2018/07/25	9.5	22.39	475.4	22.43	22.45	-465.9	24,594	-1.89%	大賣/鉅額交易
2018/07/24	6	22.33	338	22.33	22.35	-332	24,225	-1.37%	大賣/鉅額交易
2018/07/23	0	0.00	591	22.07	22.20	-591	23,943	-2.47%	大賣/鉅額交易
2018/07/20	2	21.83	105	21.89	21.90	-103	23,817	-0.43%	大賣/鉅額交易
2018/07/19	1	21.75	65	21.80	21.80	-64	23,401	-0.27%
2018/07/18	0	0.00	10	21.70	21.70	-10	23,302	-0.04%
2018/07/17	10	21.75	0	0.00	21.70	10	23,322	0.04%
2018/07/16	1	21.75	12.4	21.80	21.70	-11.4	23,204	-0.05%
2018/07/13	0	0.00	36	21.77	21.80	-36	23,181	-0.16%
2018/07/12	0	0.00	47	21.62	21.65	-47	22,993	-0.20%
2018/07/11	0	0.00	21	21.20	21.25	-21	22,821	-0.09%
2018/07/10	2	21.20	0	0.00	21.15	2	22,723	0.01%
2018/07/09	1	21.05	0	0.00	21.05	1	22,706	0.00%
2018/07/06	2	20.85	10	20.95	20.95	-8	22,809	-0.04%
2018/07/05	0	0.00	20	20.90	20.90	-20	22,934	-0.09%
2018/07/04	2	21.00	10	21.05	20.90	-8	23,080	-0.03%
2018/07/03	7	21.10	3	21.15	20.95	4	23,244	0.02%
2018/06/29	0	0.00	10	21.25	21.25	-10	23,269	-0.04%
2018/06/28	5	20.90	0	0.00	20.90	5	23,018	0.02%
2018/06/27	0	0.00	40	21.15	21.00	-40	22,898	-0.17%
2018/06/26	0	0.00	2	21.00	21.10	-2	22,866	-0.01%
2018/06/25	2	21.15	0	0.00	21.15	2	22,765	0.01%
2018/06/22	3	20.87	0	0.00	20.90	3	22,187	0.01%
2018/06/21	5	21.09	0	0.00	21.05	5	21,835	0.02%
2018/06/20	5	21.30	101	21.35	21.20	-96	21,448	-0.45%	大賣/
2018/06/19	23	21.25	0	0.00	21.20	23	21,255	0.11%
2018/06/15	1	21.50	0	0.00	21.50	1	20,993	0.00%
2018/06/14	10	21.54	0	0.00	21.40	10	20,688	0.05%
2018/06/12	2	21.90	3.2	21.90	21.95	-1.2	20,943	-0.01%
2018/06/11	1.5	21.90	0	0.00	21.90	1.5	20,742	0.01%
2018/06/08	0.5	21.85	0	0.00	21.85	0.5	20,647	0.00%
2018/06/07	10	21.85	2	21.75	21.90	8	20,550	0.04%
2018/06/06	1	21.85	11	21.78	21.80	-10	20,481	-0.05%
2018/06/05	0.9	21.50	3	21.47	21.50	-2.1	20,094	-0.01%
2018/06/01	2	20.90	0	0.00	21.10	2	19,806	0.01%
2018/05/31	6	21.02	0	0.00	20.90	6	19,617	0.03%
2018/05/30	15	21.03	1	21.00	21.00	14	18,518	0.08%
2018/05/29	3	21.22	5	21.25	21.30	-2	18,050	-0.01%
2018/05/28	0	0.00	6	21.15	21.25	-6	18,174	-0.03%
2018/05/25	0	0.00	9.7	21.15	21.15	-9.7	18,447	-0.05%
2018/05/24	3	21.20	0	0.00	21.20	3	18,530	0.02%
2018/05/23	0	0.00	4	21.20	21.15	-4	18,745	-0.02%
2018/05/22	0	0.00	4	21.16	21.25	-4	18,789	-0.02%
2018/05/21	2	21.25	2	21.18	21.25	0	19,174	0.00%
2018/05/18	0	0.00	5	21.15	21.15	-5	19,484	-0.03%
2018/05/17	0	0.00	41	21.19	21.15	-41	19,752	-0.21%
2018/05/16	1	21.10	1	21.10	21.10	0	19,724	0.00%
2018/05/15	0	0.00	25	21.18	21.15	-25	20,236	-0.12%
2018/05/14	2	21.20	149.1	21.06	21.20	-147.1	21,219	-0.69%	大賣/鉅額交易
2018/05/11	0	0.00	13	20.90	20.90	-13	20,891	-0.06%
2018/05/09	0	0.00	10	20.75	20.70	-10	20,623	-0.05%
2018/05/07	2	20.68	0	0.00	20.70	2	20,482	0.01%
2018/05/04	0	0.00	12	20.70	20.70	-12	20,229	-0.06%
2018/05/03	3	20.63	1	20.60	20.55	2	19,964	0.01%
2018/04/30	0	0.00	218	20.95	21.00	-218	19,823	-1.10%	大賣/鉅額交易
2018/04/27	0	0.00	10	20.60	20.60	-10	19,442	-0.05%
2018/04/26	2	20.45	118	20.52	20.55	-116	19,337	-0.60%	大賣/鉅額交易
2018/04/25	4.2	20.14	51	20.22	20.25	-46.8	18,756	-0.25%
2018/04/24	1	20.20	21	20.32	20.25	-20	18,750	-0.11%
2018/04/23	5	20.18	0	0.00	20.15	5	18,664	0.03%
2018/04/20	0	0.00	56.3	20.34	20.35	-56.3	18,459	-0.30%
2018/04/17	2	19.95	0	0.00	20.05	2	18,418	0.01%
2018/04/16	0	0.00	37	20.05	20.15	-37	18,419	-0.20%
2018/04/13	1	20.05	50.1	20.15	20.05	-49.1	18,429	-0.27%
2018/04/12	2	19.93	126	20.08	20.10	-124	18,673	-0.66%	大賣/鉅額交易
2018/04/11	2	19.93	63	19.95	20.00	-61	18,618	-0.33%
2018/04/10	53	19.60	3	19.75	19.80	50	18,443	0.27%
2018/04/03	3	19.42	0	0.00	19.45	3	18,393	0.02%
2018/04/02	5	19.50	20	19.45	19.50	-15	18,244	-0.08%
2018/03/31	0	0.00	8	19.55	19.55	-8	18,130	-0.04%
2018/03/30	24	19.50	0	0.00	19.50	24	18,148	0.13%
2018/03/29	3	19.57	0	0.00	19.60	3	18,061	0.02%
2018/03/28	6	19.41	0	0.00	19.50	6	17,940	0.03%
2018/03/27	9	19.45	3.3	19.45	19.45	5.7	17,863	0.03%
2018/03/26	14	19.34	0	0.00	19.35	14	17,556	0.08%
2018/03/23	9	19.37	1	19.35	19.40	8	17,404	0.05%
2018/03/22	1	19.60	0	0.00	19.60	1	17,160	0.01%
2018/03/21	1.3	19.60	4	19.56	19.60	-2.7	17,019	-0.02%
2018/03/20	6	19.50	0.1	19.60	19.50	5.9	17,193	0.03%
2018/03/19	7	19.48	4	19.50	19.60	3	17,095	0.02%
2018/03/16	15	19.32	0	0.00	19.30	15	16,798	0.09%
2018/03/15	5	19.45	0	0.00	19.35	5	16,415	0.03%
2018/03/14	1	19.45	0	0.00	19.45	1	16,414	0.01%
2018/03/13	2	19.55	0	0.00	19.55	2	16,419	0.01%
2018/03/12	2	19.45	0.1	19.50	19.50	1.9	16,407	0.01%
2018/03/09	0.1	19.45	1	19.40	19.40	-0.9	16,501	-0.01%
2018/03/08	2	19.30	0	0.00	19.35	2	16,711	0.01%
2018/03/07	3	19.30	2	19.38	19.40	1	16,752	0.01%
2018/03/06	7	19.34	5	19.30	19.35	2	17,009	0.01%
2018/03/05	7	19.28	1	19.35	19.20	6	17,229	0.03%
2018/03/02	1	19.30	16	19.35	19.35	-15	17,120	-0.09%
2018/03/01	7	19.37	5	19.47	19.40	2	17,038	0.01%
2018/02/27	3	19.38	3	19.48	19.35	0	16,915	0.00%
2018/02/26	5	19.43	4	19.45	19.50	1	16,660	0.01%
2018/02/23	4	19.34	0	0.00	19.30	4	16,730	0.02%
2018/02/22	0.1	19.30	0	0.00	19.30	0.1	17,184	0.00%
2018/02/21	1	19.35	19	19.33	19.30	-18	17,463	-0.10%
2018/02/12	4	18.88	110	18.89	18.80	-106	17,075	-0.62%	大賣/鉅額交易
2018/02/09	10	18.72	0	0.00	18.70	10	16,791	0.06%
2018/02/08	2	18.88	0	0.00	18.90	2	16,543	0.01%
2018/02/07	14	18.82	2	18.78	18.65	12	16,492	0.07%
2018/02/06	60	18.60	67	18.53	18.50	-7	16,036	-0.04%
2018/02/05	10	19.08	0	0.00	19.10	10	14,890	0.07%
2018/02/02	14	19.27	0	0.00	19.30	14	14,702	0.10%
2018/02/01	4	19.35	0	0.00	19.30	4	14,743	0.03%
2018/01/31	2	19.20	0	0.00	19.20	2	14,772	0.01%
2018/01/30	15	19.32	1	19.40	19.30	14	14,652	0.10%
2018/01/29	2	19.40	0	0.00	19.50	2	14,592	0.01%
2018/01/25	5	19.40	0	0.00	19.50	5	14,466	0.03%
2018/01/24	9	19.34	3	19.38	19.45	6	14,371	0.04%
2018/01/23	11	19.45	0	0.00	19.55	11	14,207	0.08%
2018/01/22	7.5	19.51	8	19.54	19.60	-0.5	14,192	0.00%
2018/01/19	34	19.55	6	19.59	19.60	28	14,125	0.20%
2018/01/18	0	0.00	2	19.55	19.55	-2	14,103	-0.01%
2018/01/17	30.1	19.42	0	0.00	19.50	30.1	14,104	0.21%
2018/01/16	0.1	19.45	4	19.50	19.45	-3.9	13,944	-0.03%
2018/01/15	15.7	19.48	0	0.00	19.50	15.7	13,804	0.11%
2018/01/12	8	19.48	2	19.45	19.50	6	13,625	0.04%
2018/01/11	2	19.48	4	19.50	19.55	-2	13,433	-0.01%
2018/01/09	2.1	19.60	3.1	19.52	19.60	-1	13,486	-0.01%
2018/01/08	3.5	19.57	6	19.57	19.60	-2.5	13,493	-0.02%
2018/01/05	6	19.26	2	19.30	19.35	4	13,108	0.03%
2018/01/04	14.2	19.24	0	0.00	19.30	14.2	13,178	0.11%
2018/01/03	7.5	19.14	2	19.18	19.35	5.5	13,256	0.04%