玉山金 (2884)-元大-斗信券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.45
漲跌
▲0.10
漲幅
+0.37%
成交量
45,250張
產業
上市金融類股
3216人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.2	27.30	0.6	27.29	27.45	2.6	22,175	0.01%
2024/11/21	3	26.92	3	27.35	27.35	0	21,646	0.00%
2024/11/20	2	27.05	5	27.15	27.05	-3	20,916	-0.01%
2024/11/19	18	26.86	2	27.10	27.10	16	19,862	0.08%
2024/11/18	2.1	26.91	1.4	27.05	27.15	0.8	18,827	0.00%
2024/11/15	1	26.85	0	0.00	26.85	1	18,125	0.01%
2024/11/14	9.9	26.94	89.5	26.96	26.70	-79.6	17,992	-0.44%
2024/11/13	5	27.02	0.1	27.15	27.10	4.9	17,725	0.03%
2024/11/12	5.8	27.03	3	27.08	27.15	2.8	17,893	0.02%
2024/11/11	0.8	27.40	0	0.00	27.45	0.8	17,642	0.00%
2024/11/08	0.2	27.40	0.3	27.50	27.45	-0.1	17,939	0.00%
2024/11/07	0.1	27.40	0	0.00	27.40	0.1	18,494	0.00%
2024/11/06	2.3	27.24	0	0.00	27.05	2.3	18,659	0.01%
2024/11/05	0.2	27.29	0	0.00	27.30	0.2	18,890	0.00%
2024/11/04	3.1	27.40	0	0.00	27.35	3.1	19,382	0.02%
2024/11/01	15.9	26.81	0	0.00	26.85	15.9	20,312	0.08%
2024/10/30	0.3	27.39	0	0.00	27.40	0.3	20,091	0.00%
2024/10/29	23.9	27.26	0	0.00	27.30	23.9	20,367	0.12%
2024/10/28	13.2	27.53	1	27.55	27.50	12.2	20,578	0.06%
2024/10/25	23.1	27.85	0	0.00	27.65	23.1	21,092	0.11%
2024/10/24	14.3	27.79	0	0.00	27.85	14.3	21,866	0.07%
2024/10/23	16.2	27.97	8.9	28.10	27.90	7.3	23,000	0.03%
2024/10/22	9	28.14	0	0.00	28.20	9	23,654	0.04%
2024/10/21	21.2	28.30	1	28.30	28.15	20.2	24,287	0.08%
2024/10/18	0	0.00	7.3	28.76	28.80	-7.3	24,720	-0.03%
2024/10/17	1.7	28.26	1	28.40	28.25	0.7	25,238	0.00%
2024/10/16	0.3	28.44	2	28.58	28.35	-1.7	25,827	-0.01%
2024/10/15	0.6	28.35	43.7	28.49	28.65	-43.1	26,109	-0.17%
2024/10/14	0	0.00	1	28.30	28.30	-1	26,307	0.00%
2024/10/11	0.1	28.15	0.1	28.20	28.15	0	26,491	0.00%
2024/10/09	0	28.00	16	28.05	28.05	-16	26,719	-0.06%
2024/10/08	14	27.88	6.2	27.83	27.95	7.8	26,967	0.03%
2024/10/07	4.3	27.95	0	28.00	28.10	4.3	27,092	0.02%
2024/10/04	8.7	28.01	6.1	28.20	28.00	2.6	27,123	0.01%
2024/10/01	1.3	28.05	22	28.52	28.65	-20.7	26,858	-0.08%
2024/09/30	5	28.25	2.9	28.35	28.05	2.1	26,927	0.01%
2024/09/27	0.3	28.45	0	0.00	28.30	0.3	27,077	0.00%
2024/09/26	0	0.00	10.3	28.73	28.65	-10.3	26,996	-0.04%
2024/09/25	0	0.00	5	28.65	28.50	-5	26,988	-0.02%
2024/09/24	1	28.45	13.3	28.45	28.50	-12.3	27,074	-0.05%
2024/09/23	0	0.00	103	28.15	28.40	-103	27,230	-0.38%	大賣/鉅額交易
2024/09/20	1.9	28.00	26.1	28.08	28.20	-24.2	27,312	-0.09%
2024/09/19	0	27.85	16	27.92	27.85	-16	27,240	-0.06%
2024/09/18	0	0.00	2	27.80	27.85	-2	27,325	-0.01%
2024/09/16	2.5	27.69	0.2	27.79	27.70	2.3	27,622	0.01%
2024/09/13	0	0.00	1.1	27.70	27.80	-1.1	27,818	0.00%
2024/09/12	0.2	27.70	2	27.98	27.70	-1.8	28,295	-0.01%
2024/09/11	0.1	27.77	0	27.95	27.60	0.1	28,398	0.00%
2024/09/10	5	27.85	3	27.95	27.95	2	28,441	0.01%
2024/09/09	1.3	27.65	11.3	27.72	27.90	-10	28,254	-0.04%
2024/09/06	0.3	27.40	0.2	27.30	27.50	0.1	28,154	0.00%
2024/09/05	3.4	27.24	2	27.35	27.30	1.4	28,213	0.00%
2024/09/04	8.6	27.16	35.8	27.07	27.25	-27.2	28,333	-0.10%
2024/09/03	10.4	27.88	3	27.87	27.65	7.4	28,137	0.03%
2024/09/02	1.3	28.17	2.4	28.09	28.10	-1.1	28,285	0.00%
2024/08/30	6	27.95	6	28.17	28.20	0	28,505	0.00%
2024/08/29	2.4	27.93	3.2	27.88	27.95	-0.8	28,306	0.00%
2024/08/28	3	27.80	0	0.00	27.85	3	28,804	0.01%
2024/08/27	0.5	27.75	2.1	27.90	27.90	-1.6	30,682	-0.01%
2024/08/26	1.1	27.89	13	27.84	27.90	-11.9	30,998	-0.04%
2024/08/23	6	27.43	2	27.35	27.40	4	31,165	0.01%
2024/08/22	2	27.25	7.7	27.30	27.40	-5.7	31,283	-0.02%
2024/08/21	1	27.15	10.1	27.23	27.35	-9.1	31,623	-0.03%
2024/08/20	1	27.25	14.1	27.30	27.30	-13.1	31,956	-0.04%
2024/08/19	0.7	27.24	1	27.15	27.15	-0.3	32,949	0.00%
2024/08/16	3	27.23	30.6	27.18	27.30	-27.6	33,710	-0.08%
2024/08/15	23	26.83	1	27.45	26.70	22	34,426	0.06%
2024/08/14	4	27.06	71.2	27.21	27.25	-67.2	35,510	-0.19%
2024/08/13	5.3	26.81	0.1	27.00	26.80	5.3	36,429	0.01%
2024/08/12	2.2	27.03	7	27.06	27.00	-4.8	36,545	-0.01%
2024/08/09	12.7	26.12	8.1	26.79	26.65	4.6	36,425	0.01%
2024/08/08	7.1	25.78	0	0.00	25.80	7.1	36,014	0.02%
2024/08/07	7.1	25.78	51	25.78	25.90	-43.9	35,903	-0.12%
2024/08/06	25.6	25.35	96.5	25.45	25.75	-70.9	35,931	-0.20%
2024/08/05	20.2	25.45	3.1	25.63	25.35	17.1	35,513	0.05%
2024/08/02	19.5	26.32	0	0.00	26.45	19.5	34,697	0.06%
2024/08/01	6	26.60	14.1	26.48	26.65	-8.1	34,521	-0.02%
2024/07/31	13.3	26.11	60.3	26.43	26.55	-47	34,624	-0.14%
2024/07/30	27	26.25	2	26.20	26.25	25	34,344	0.07%
2024/07/29	32.3	26.88	8	26.75	26.70	24.3	33,901	0.07%
2024/07/26	32.5	27.05	15.5	27.45	27.00	17.1	33,348	0.05%
2024/07/23	8.3	29.91	43.8	29.97	29.80	-35.5	32,615	-0.11%
2024/07/22	5.6	29.69	47.7	29.55	29.70	-42.1	31,924	-0.13%
2024/07/19	1.1	30.15	12	30.26	30.25	-10.9	31,416	-0.03%
2024/07/18	0.1	30.29	8.2	30.39	30.45	-8.1	30,911	-0.03%
2024/07/17	0.4	29.92	72	30.00	30.05	-71.6	30,308	-0.24%
2024/07/16	0.1	29.88	0	0.00	30.00	0.1	29,926	0.00%
2024/07/15	7	29.79	7	29.91	30.00	0	29,944	0.00%
2024/07/12	25	29.89	3.8	29.86	29.90	21.2	29,800	0.07%
2024/07/11	18	29.76	11	29.84	29.85	7	29,938	0.02%
2024/07/10	15.6	29.40	6	29.58	29.60	9.6	30,359	0.03%
2024/07/09	4	29.23	41	29.25	29.25	-37	30,202	-0.12%
2024/07/08	7	29.21	0.4	29.20	29.25	6.6	30,075	0.02%
2024/07/05	7	29.14	0.2	29.15	29.25	6.8	29,962	0.02%
2024/07/04	0	0.00	20	29.21	29.25	-20	30,026	-0.07%
2024/07/03	2	28.88	9	28.96	29.05	-7	29,942	-0.02%
2024/07/02	5.2	28.64	5	28.65	28.75	0.2	29,776	0.00%
2024/07/01	2	28.73	3	28.63	28.75	-1	30,048	0.00%
2024/06/28	10	28.64	7.1	28.72	28.55	2.9	30,067	0.01%
2024/06/27	13.3	28.48	42.9	28.50	28.60	-29.6	29,873	-0.10%
2024/06/26	28.5	28.80	30	29.00	28.80	-1.5	29,720	0.00%
2024/06/25	0.5	29.00	12.2	28.97	29.10	-11.7	29,742	-0.04%
2024/06/24	1	28.95	21.2	28.84	29.00	-20.2	29,648	-0.07%
2024/06/21	1	28.90	24.2	28.93	28.90	-23.2	29,922	-0.08%
2024/06/20	1	28.90	0.2	28.98	29.00	0.8	29,718	0.00%
2024/06/19	0	0.00	13	29.00	28.95	-13	29,989	-0.04%
2024/06/18	0	28.70	7.9	28.81	28.85	-7.9	29,873	-0.03%
2024/06/17	0	28.75	2.2	28.77	28.70	-2.1	29,953	-0.01%
2024/06/14	5	28.70	1	28.60	28.75	4	30,207	0.01%
2024/06/13	10	28.80	13.2	28.90	28.70	-3.2	30,815	-0.01%
2024/06/12	1	28.80	11.1	28.78	28.75	-10.1	31,291	-0.03%
2024/06/11	2	28.73	2.1	28.75	28.60	-0.1	31,762	0.00%
2024/06/07	0	0.00	5.8	28.94	28.95	-5.8	31,721	-0.02%
2024/06/06	1.8	28.78	9.4	28.81	28.85	-7.6	31,698	-0.02%
2024/06/05	2.5	28.40	71	28.64	28.60	-68.5	31,635	-0.22%
2024/06/04	43	28.24	15.1	28.45	28.35	27.9	31,708	0.09%
2024/06/03	1	28.20	169.7	28.57	28.60	-168.7	31,681	-0.53%	大賣/鉅額交易
2024/05/31	22	28.26	52	28.68	28.60	-30	31,204	-0.10%
2024/05/30	30.8	27.80	4.1	27.82	27.70	26.7	29,475	0.09%
2024/05/29	16.1	28.09	0.1	28.40	27.90	16.1	29,317	0.05%
2024/05/28	5.5	28.43	0	0.00	28.40	5.5	29,067	0.02%
2024/05/27	0.4	28.45	15	28.34	28.65	-14.6	29,542	-0.05%
2024/05/24	22	28.30	0.1	28.30	28.30	21.9	29,801	0.07%
2024/05/23	13.5	28.19	0	0.00	28.65	13.5	29,765	0.05%
2024/05/22	21.8	28.74	2	29.10	28.50	19.8	28,969	0.07%
2024/05/21	19	28.92	13.8	28.94	28.85	5.2	28,352	0.02%
2024/05/20	1.5	29.35	10.4	29.27	29.40	-8.9	27,499	-0.03%
2024/05/17	1	28.80	46.9	28.73	29.00	-45.9	26,294	-0.17%
2024/05/16	0	0.00	21.2	28.29	28.30	-21.2	25,180	-0.08%
2024/05/15	5	28.05	77.8	28.16	28.00	-72.8	24,945	-0.29%
2024/05/14	7	28.00	1	28.25	27.90	6	25,005	0.02%
2024/05/13	7	28.36	6	28.24	28.30	1	25,333	0.00%
2024/05/10	3.1	28.40	6	28.28	28.50	-3	25,250	-0.01%
2024/05/09	6.3	27.96	2	28.15	27.90	4.3	25,063	0.02%
2024/05/08	20.5	28.13	4.6	28.17	28.25	15.9	24,971	0.06%
2024/05/07	8.8	28.12	15	28.10	28.20	-6.2	24,922	-0.02%
2024/05/06	4.1	27.96	24.6	28.06	28.10	-20.5	24,685	-0.08%
2024/05/03	0.1	27.65	16	27.62	27.60	-15.9	24,200	-0.07%
2024/05/02	70.8	27.54	23	27.72	27.45	47.7	24,077	0.20%
2024/04/30	11.1	27.66	0	0.00	27.40	11.1	24,007	0.05%
2024/04/29	4	27.59	10.6	27.65	27.65	-6.6	23,856	-0.03%
2024/04/26	0	0.00	0.4	27.11	27.10	-0.4	23,407	0.00%
2024/04/25	16	26.90	0	0.00	27.15	16	23,519	0.07%
2024/04/24	6.6	27.18	9.5	27.16	27.05	-2.9	23,463	-0.01%
2024/04/23	1	27.05	9	27.22	27.20	-8	23,582	-0.03%
2024/04/22	0	0.00	29	26.96	27.05	-29	23,508	-0.12%
2024/04/19	27.3	26.55	3.4	26.60	26.55	23.9	23,286	0.10%
2024/04/18	0.1	26.85	2	27.00	27.00	-1.9	22,782	-0.01%
2024/04/17	24.1	26.35	4	26.49	26.50	20.1	22,603	0.09%
2024/04/16	14.7	26.49	89.1	26.43	26.30	-74.4	22,238	-0.33%
2024/04/15	6	26.94	126	27.06	27.05	-120	21,578	-0.56%	大賣/鉅額交易
2024/04/12	23.1	27.09	8	27.01	27.10	15.1	21,487	0.07%
2024/04/11	1	27.00	0	0.00	27.25	1	21,342	0.00%
2024/04/10	18.2	27.15	0.3	27.20	27.15	17.9	21,272	0.08%
2024/04/09	3	27.18	22.1	27.29	27.30	-19.1	21,201	-0.09%
2024/04/08	0.3	27.04	1.1	27.01	27.15	-0.8	21,091	0.00%
2024/04/03	48.5	26.97	6	27.02	26.90	42.5	20,964	0.20%
2024/04/02	10.7	27.24	9.2	27.20	27.30	1.5	20,732	0.01%
2024/04/01	2.1	27.25	1.1	27.30	27.35	1	20,725	0.00%
2024/03/29	11.2	27.16	69	27.16	27.25	-57.8	20,636	-0.28%
2024/03/28	35	27.17	13	27.17	27.15	22	20,438	0.11%
2024/03/27	12.7	27.18	3.1	27.22	27.20	9.7	20,255	0.05%
2024/03/26	15	27.20	19.7	27.21	27.35	-4.7	20,157	-0.02%
2024/03/25	9.3	27.01	8	27.01	27.05	1.3	19,831	0.01%
2024/03/22	35.1	27.01	4.3	27.13	27.10	30.8	19,769	0.16%
2024/03/21	4.2	26.75	10	26.80	26.75	-5.8	19,355	-0.03%
2024/03/20	10	26.45	8.5	26.53	26.50	1.5	19,372	0.01%
2024/03/19	0	0.00	20.4	26.59	26.55	-20.4	19,384	-0.11%
2024/03/18	31.9	26.46	61.5	26.55	26.50	-29.6	19,138	-0.15%
2024/03/15	56.1	25.96	84.6	26.12	26.20	-28.6	18,545	-0.15%
2024/03/14	10	25.94	230.6	25.95	26.05	-220.6	17,906	-1.23%	大賣/鉅額交易
2024/03/13	13.4	25.65	0.8	25.55	25.70	12.6	17,429	0.07%
2024/03/12	2.5	25.51	1	25.60	25.65	1.5	17,248	0.01%
2024/03/11	50	25.30	25	25.42	25.50	25	17,255	0.14%
2024/03/08	20	25.35	41.3	25.31	25.30	-21.2	17,111	-0.12%
2024/03/07	14.1	25.25	0.5	25.34	25.40	13.7	16,848	0.08%
2024/03/06	1	25.35	15.9	25.38	25.40	-14.9	16,754	-0.09%
2024/03/05	16.9	25.35	4.7	25.36	25.30	12.2	17,078	0.07%
2024/03/04	20.4	25.30	6.2	25.36	25.35	14.1	17,106	0.08%
2024/03/01	9.5	25.19	16.9	25.26	25.35	-7.4	17,143	-0.04%
2024/02/29	29.1	25.25	17	25.22	25.25	12.1	17,045	0.07%
2024/02/27	4.4	24.94	44.1	24.97	25.10	-39.7	16,349	-0.24%
2024/02/26	42.2	24.34	26.2	24.35	24.35	16	15,680	0.10%
2024/02/23	35.1	24.50	0	0.00	24.40	35.1	15,393	0.23%
2024/02/22	9.6	24.54	20	24.60	24.50	-10.4	15,548	-0.07%
2024/02/21	10.3	24.66	1.1	24.66	24.65	9.3	15,462	0.06%
2024/02/20	3	24.80	0	0.00	24.75	3	15,474	0.02%
2024/02/19	9	24.72	0	0.00	24.80	9	15,942	0.06%
2024/02/16	19.8	24.64	83	24.60	24.65	-63.2	16,164	-0.39%
2024/02/15	11.1	24.68	50	24.80	24.65	-38.9	16,245	-0.24%
2024/02/05	93.1	24.54	1	24.50	24.50	92.1	16,018	0.58%
2024/02/02	8.2	24.78	4	24.76	24.85	4.2	15,635	0.03%
2024/02/01	2.7	24.81	0	24.85	24.90	2.7	15,583	0.02%
2024/01/31	4.7	24.76	2.2	24.73	24.75	2.5	15,622	0.02%
2024/01/30	80.6	24.94	0	0.00	24.75	80.6	15,642	0.52%
2024/01/29	0.2	24.85	0	0.00	25.00	0.2	15,754	0.00%
2024/01/26	5.4	24.63	7	24.83	24.85	-1.6	15,870	-0.01%
2024/01/25	0.1	24.70	2	24.65	24.65	-1.9	15,891	-0.01%
2024/01/24	27.3	24.60	0	0.00	24.65	27.3	15,832	0.17%
2024/01/23	4.1	24.59	1	24.65	24.65	3.1	15,780	0.02%
2024/01/22	14.2	24.62	0.2	24.60	24.55	14.1	15,738	0.09%
2024/01/19	1	24.65	51.3	24.55	24.70	-50.3	15,569	-0.32%
2024/01/18	41.5	24.64	0	0.00	24.55	41.5	15,506	0.27%
2024/01/17	12.6	24.74	1	24.65	24.60	11.6	15,396	0.08%
2024/01/16	30.2	25.03	3	24.95	25.00	27.2	15,148	0.18%
2024/01/15	1.3	25.40	0.1	25.40	25.40	1.2	14,957	0.01%
2024/01/12	7.6	25.30	0	0.00	25.35	7.6	15,170	0.05%
2024/01/11	1.5	25.45	15	25.50	25.40	-13.5	15,220	-0.09%
2024/01/10	1	25.50	0	0.00	25.40	1	15,145	0.01%
2024/01/09	3	25.62	10	25.65	25.50	-7	15,226	-0.05%
2024/01/08	7	25.84	41.4	25.94	25.80	-34.4	15,229	-0.23%
2024/01/05	0	0.00	9	25.65	25.65	-9	15,177	-0.06%
2024/01/04	0.4	25.65	3	25.70	25.70	-2.6	15,318	-0.02%
2024/01/03	2.1	25.55	1.6	25.58	25.60	0.5	15,632	0.00%
2024/01/02	1.9	25.79	2.1	25.80	25.90	-0.1	15,580	0.00%
2023/12/29	16.2	25.75	9.2	25.78	25.80	7	15,639	0.04%
2023/12/28	0.7	25.70	7	25.71	25.80	-6.4	15,982	-0.04%
2023/12/27	1	25.65	9	25.54	25.70	-8	15,958	-0.05%
2023/12/26	0.5	25.45	4.2	25.47	25.50	-3.7	15,869	-0.02%
2023/12/25	0	25.40	0	0.00	25.35	0	15,844	0.00%
2023/12/22	0	0.00	2	25.34	25.40	-2	15,902	-0.01%
2023/12/21	0	25.37	23.7	25.34	25.40	-23.6	15,928	-0.15%
2023/12/20	1.1	25.35	0	0.00	25.40	1.1	15,837	0.01%
2023/12/19	1.1	25.40	0	0.00	25.50	1.1	15,759	0.01%
2023/12/18	0	25.55	2	25.65	25.65	-2	15,928	-0.01%
2023/12/15	1	25.70	7.3	25.76	25.70	-6.3	16,006	-0.04%
2023/12/14	2	25.70	27.1	25.74	25.75	-25.1	15,631	-0.16%
2023/12/13	0	25.45	1	25.45	25.45	-1	15,320	-0.01%
2023/12/12	3.5	25.46	2.6	25.50	25.50	0.9	15,780	0.01%
2023/12/11	1.1	25.46	1.5	25.53	25.60	-0.4	15,935	0.00%
2023/12/08	1	25.55	6.2	25.60	25.60	-5.2	15,933	-0.03%
2023/12/07	14	25.47	1	25.50	25.50	13	15,995	0.08%
2023/12/06	0	25.50	13	25.62	25.55	-13	16,053	-0.08%
2023/12/05	2	25.15	6	25.32	25.45	-4	15,903	-0.03%
2023/12/04	33.2	25.17	0	0.00	25.25	33.2	15,964	0.21%
2023/12/01	8.3	25.29	0	0.00	25.25	8.3	16,050	0.05%
2023/11/30	3.2	25.60	1	25.65	25.60	2.2	15,938	0.01%
2023/11/29	1.5	25.63	1.9	25.57	25.55	-0.4	15,390	0.00%
2023/11/28	0	25.60	37.3	25.63	25.70	-37.3	15,247	-0.24%
2023/11/27	1	25.60	8	25.58	25.35	-7	15,485	-0.05%
2023/11/24	3	25.45	11.1	25.50	25.50	-8.1	15,446	-0.05%
2023/11/22	6.3	25.54	7	25.61	25.50	-0.7	15,421	0.00%
2023/11/21	5.5	25.58	33.4	25.56	25.70	-27.9	15,392	-0.18%
2023/11/20	5	25.15	36	25.13	25.20	-31	15,160	-0.20%
2023/11/17	11.6	25.11	2.8	25.13	25.15	8.8	15,128	0.06%
2023/11/16	5	25.15	30	24.88	25.15	-25	15,028	-0.17%
2023/11/15	7	24.56	10.2	24.60	24.60	-3.2	14,492	-0.02%
2023/11/14	2.2	24.45	33.1	24.47	24.50	-30.9	14,218	-0.22%
2023/11/13	6	24.53	2	24.60	24.50	4	14,179	0.03%
2023/11/10	0.1	24.50	10	24.48	24.50	-9.9	14,489	-0.07%
2023/11/09	0.3	24.51	0	0.00	24.45	0.3	14,577	0.00%
2023/11/08	5	24.50	10	24.50	24.55	-5	14,809	-0.03%
2023/11/07	5.1	24.30	6	24.42	24.50	-0.9	14,679	-0.01%
2023/11/06	20	24.55	20	24.57	24.55	0	14,703	0.00%
2023/11/03	0	0.00	19.3	24.39	24.35	-19.3	14,523	-0.13%
2023/11/02	21.5	24.20	6.3	24.14	24.15	15.2	14,579	0.10%
2023/11/01	0.8	23.91	0.4	23.95	23.85	0.4	14,552	0.00%
2023/10/31	1.4	23.90	10.1	23.80	23.85	-8.6	14,678	-0.06%
2023/10/30	8.1	23.82	0	0.00	23.85	8.1	14,894	0.05%
2023/10/27	5	23.91	4	23.93	24.00	1	14,857	0.01%
2023/10/26	10	23.86	1	23.85	23.80	9	15,070	0.06%
2023/10/25	15.7	23.99	1	23.95	23.95	14.7	15,050	0.10%
2023/10/24	29.4	23.99	0	0.00	23.95	29.4	15,626	0.19%
2023/10/23	6.3	23.94	4	23.95	24.05	2.3	16,228	0.01%
2023/10/20	16.8	24.01	5	23.91	24.00	11.8	16,482	0.07%
2023/10/19	8	24.26	11.7	24.38	24.20	-3.7	16,384	-0.02%
2023/10/18	6.2	24.50	9.3	24.58	24.50	-3.1	16,613	-0.02%
2023/10/17	1	24.60	7	24.65	24.70	-6	16,772	-0.04%
2023/10/16	2.1	24.70	8.2	24.65	24.70	-6.1	16,846	-0.04%
2023/10/13	2.3	24.54	0.5	24.70	24.65	1.8	16,874	0.01%
2023/10/12	6.7	24.68	1.5	24.71	24.75	5.2	17,048	0.03%
2023/10/11	0	0.00	6.3	24.48	24.60	-6.3	17,071	-0.04%
2023/10/06	1.6	24.08	13.4	24.15	24.20	-11.9	16,857	-0.07%
2023/10/05	5.1	23.98	2	24.05	24.00	3.1	16,946	0.02%
2023/10/04	40.6	23.85	26	23.84	23.80	14.6	16,918	0.09%
2023/10/03	13.2	24.09	0	0.00	24.10	13.2	16,657	0.08%
2023/10/02	16	24.21	0	0.00	24.15	16	16,730	0.10%
2023/09/28	12.1	24.21	0	0.00	24.25	12.1	17,234	0.07%
2023/09/27	2.4	24.18	2	24.20	24.15	0.4	17,375	0.00%
2023/09/26	4.3	24.15	0	0.00	24.15	4.3	17,441	0.02%
2023/09/25	0.7	24.30	2.5	24.26	24.30	-1.8	17,418	-0.01%
2023/09/22	0.5	24.24	1.7	24.17	24.10	-1.1	17,676	-0.01%
2023/09/21	15.9	24.13	0	0.00	24.05	15.9	17,755	0.09%
2023/09/20	9.5	24.37	2.1	24.40	24.35	7.4	17,558	0.04%
2023/09/19	0.4	24.50	1.1	24.50	24.45	-0.7	17,476	0.00%
2023/09/18	1.8	24.43	1	24.35	24.45	0.8	17,648	0.00%
2023/09/15	72.6	24.64	0	0.00	24.40	72.6	17,710	0.41%
2023/09/14	5	24.69	8.2	24.63	24.80	-3.2	17,220	-0.02%
2023/09/13	4.4	24.27	1.1	24.30	24.30	3.3	17,044	0.02%
2023/09/12	1.1	24.20	0.4	24.15	24.25	0.7	17,281	0.00%
2023/09/11	11.3	24.12	0.6	24.20	24.15	10.6	17,201	0.06%
2023/09/08	2.4	24.25	0	0.00	24.20	2.4	17,161	0.01%
2023/09/07	23.3	24.26	10	24.25	24.20	13.2	17,201	0.08%
2023/09/06	51.3	24.40	2.1	24.40	24.35	49.2	17,154	0.29%
2023/09/05	3.4	24.53	6.2	24.50	24.50	-2.8	17,051	-0.02%
2023/09/04	21.1	24.65	9	24.64	24.60	12.1	17,088	0.07%
2023/09/01	0.2	24.60	1	24.60	24.55	-0.8	17,206	0.00%
2023/08/31	16.9	24.65	107.4	24.70	24.45	-90.5	17,334	-0.52%	大賣/
2023/08/30	4.5	24.82	4.9	24.78	24.80	-0.4	17,105	0.00%
2023/08/29	4.6	24.54	40.9	24.55	24.60	-36.3	17,267	-0.21%
2023/08/28	18	24.52	51	24.58	24.50	-33	17,312	-0.19%
2023/08/25	8.7	24.40	5	24.45	24.35	3.7	17,853	0.02%
2023/08/24	33.6	24.43	5	24.55	24.40	28.6	17,935	0.16%
2023/08/23	9.2	24.57	0	0.00	24.55	9.2	17,763	0.05%
2023/08/22	40.6	24.69	3	24.87	24.65	37.6	17,798	0.21%
2023/08/21	14.2	24.70	0	0.00	24.85	14.2	17,833	0.08%
2023/08/18	17	24.66	1	24.70	24.60	16	17,896	0.09%
2023/08/17	16.5	24.43	10	24.50	24.50	6.5	17,943	0.04%
2023/08/16	41	24.63	2	24.80	24.55	39	17,968	0.22%
2023/08/15	16.4	25.12	3.1	25.11	25.00	13.3	18,074	0.07%
2023/08/14	12.9	25.48	40	25.47	25.35	-27.1	18,157	-0.15%
2023/08/11	12.4	25.75	0	0.00	25.70	12.4	18,303	0.07%
2023/08/10	11	25.75	0	0.00	25.85	11	18,654	0.06%
2023/08/09	8	25.68	1	25.75	25.90	7	18,587	0.04%
2023/08/08	2.7	25.67	1.2	25.67	25.60	1.5	18,629	0.01%
2023/08/07	5.6	25.70	2	25.75	25.75	3.6	18,521	0.02%
2023/08/04	12	25.63	1.3	25.69	25.55	10.7	19,029	0.06%
2023/08/02	25.4	25.75	4.8	25.70	25.65	20.6	19,034	0.11%
2023/08/01	11.3	25.92	3	25.95	25.95	8.3	18,926	0.04%
2023/07/31	25	25.87	0	0.00	25.85	25	18,911	0.13%
2023/07/28	28	25.97	0	0.00	25.95	28	18,840	0.15%
2023/07/27	263.6	25.94	9.1	25.99	26.00	254.6	19,073	1.33%	大買/鉅額交易
2023/07/26	1.9	26.71	236.1	26.86	26.95	-234.3	18,746	-1.25%	大賣/鉅額交易
2023/07/25	1	26.50	0	0.00	26.55	1	18,198	0.01%
2023/07/24	3	26.31	1.2	26.36	26.25	1.8	17,976	0.01%
2023/07/21	53	26.55	13.4	26.54	26.45	39.6	17,922	0.22%
2023/07/20	1	26.50	14	26.54	26.60	-13	17,686	-0.07%
2023/07/19	2.1	26.40	25.4	26.45	26.45	-23.4	17,536	-0.13%
2023/07/18	0	26.40	0.2	26.45	26.45	-0.2	17,454	0.00%
2023/07/17	1.2	26.34	15	26.39	26.45	-13.8	17,439	-0.08%
2023/07/14	1	26.05	3.2	26.10	26.30	-2.2	17,330	-0.01%
2023/07/13	3	26.05	5.6	26.01	26.00	-2.6	17,212	-0.01%
2023/07/12	12.1	25.64	14	25.65	25.95	-1.9	17,202	-0.01%
2023/07/11	0	0.00	3	25.77	25.80	-3	17,178	-0.02%
2023/07/10	11	25.43	0	0.00	25.45	11	17,133	0.06%
2023/07/07	41.3	25.57	3.1	25.55	25.55	38.2	17,090	0.22%
2023/07/06	28.2	25.89	13	26.00	25.80	15.2	17,046	0.09%
2023/07/05	2.1	26.14	8	26.10	26.15	-5.9	16,503	-0.04%
2023/07/04	3.9	26.01	0.1	26.05	26.05	3.8	16,516	0.02%
2023/07/03	11	26.18	9.6	26.28	26.20	1.4	17,050	0.01%
2023/06/30	2.5	25.90	7.1	26.15	26.05	-4.6	17,383	-0.03%
2023/06/29	46.4	26.07	0	0.00	25.95	46.4	17,356	0.27%
2023/06/28	6.2	26.10	4	26.10	26.10	2.2	17,343	0.01%
2023/06/27	3	26.17	4	26.20	26.20	-1	17,375	-0.01%
2023/06/26	0	26.40	2.2	26.35	26.35	-2.2	17,445	-0.01%
2023/06/21	0.3	26.25	4.8	26.35	26.40	-4.5	17,372	-0.03%
2023/06/20	2	26.15	5.3	26.21	26.30	-3.2	17,509	-0.02%
2023/06/19	31	26.15	4	26.16	26.30	27	17,602	0.15%
2023/06/16	4	26.20	12.2	26.30	26.20	-8.2	17,763	-0.05%
2023/06/15	52.2	26.20	2	26.23	26.25	50.2	17,695	0.28%
2023/06/14	1	26.20	0	0.00	26.25	1	18,005	0.01%
2023/06/13	6	26.20	11.4	26.32	26.30	-5.3	18,799	-0.03%
2023/06/12	7	26.24	2.5	26.26	26.20	4.5	18,972	0.02%
2023/06/09	0	0.00	5	26.55	26.50	-5	19,209	-0.03%
2023/06/08	4.1	26.54	1.7	26.56	26.60	2.4	19,690	0.01%
2023/06/07	6	26.59	19	26.60	26.70	-13	20,013	-0.06%
2023/06/06	2.5	26.54	47.7	26.47	26.55	-45.2	20,186	-0.22%
2023/06/05	4.6	26.31	14.5	26.42	26.35	-9.9	20,288	-0.05%
2023/06/02	1.1	26.00	2	26.10	26.00	-0.9	20,283	0.00%
2023/06/01	1.7	25.90	0.1	25.85	25.85	1.6	20,341	0.01%
2023/05/31	8	25.96	1	26.00	25.90	7	20,433	0.03%
2023/05/30	1	26.00	2.1	25.92	25.90	-1.1	20,093	-0.01%
2023/05/29	1	25.95	0.3	25.90	25.80	0.7	20,295	0.00%
2023/05/26	5.2	25.90	9.1	25.77	25.75	-3.9	21,019	-0.02%
2023/05/25	4.4	25.85	5.2	25.87	25.80	-0.8	21,338	0.00%
2023/05/24	13	25.99	33.4	26.00	26.10	-20.4	21,844	-0.09%
2023/05/23	1	26.05	0.1	26.10	26.10	0.9	24,309	0.00%
2023/05/22	41.4	26.24	59.5	26.21	26.20	-18.2	24,670	-0.07%
2023/05/19	5	26.10	50.5	26.19	26.30	-45.5	24,822	-0.18%
2023/05/18	9	25.91	23	25.97	26.00	-14	24,535	-0.06%
2023/05/17	58	25.65	66.4	25.86	25.90	-8.4	24,518	-0.03%
2023/05/16	0.1	25.40	19.8	25.58	25.70	-19.7	24,504	-0.08%
2023/05/15	61.3	25.25	7.1	25.25	25.30	54.1	24,649	0.22%
2023/05/12	7.4	25.28	0	0.00	25.25	7.4	24,732	0.03%
2023/05/11	20.2	25.39	31.1	25.36	25.45	-10.9	24,717	-0.04%
2023/05/10	6.1	25.18	69.4	25.49	25.50	-63.3	24,967	-0.25%
2023/05/09	1.1	25.00	2.6	25.01	25.05	-1.6	24,612	-0.01%
2023/05/08	4	25.00	19.2	24.99	24.95	-15.2	24,684	-0.06%
2023/05/05	0.1	24.90	2.2	24.91	24.95	-2.2	24,564	-0.01%
2023/05/04	5	24.85	22.1	24.90	24.90	-17.1	24,734	-0.07%
2023/05/03	5.7	24.80	30.8	24.75	24.80	-25.1	24,849	-0.10%
2023/05/02	22.3	24.69	20	24.78	24.90	2.3	25,028	0.01%
2023/04/28	1	24.80	0	0.00	24.95	1	25,602	0.00%
2023/04/27	4.2	24.84	0	0.00	24.80	4.2	25,915	0.02%
2023/04/26	4.5	24.91	1	24.95	24.95	3.5	26,074	0.01%
2023/04/25	10	24.89	2	24.88	24.95	8	26,059	0.03%
2023/04/24	7.3	24.93	1	24.85	25.00	6.3	26,186	0.02%
2023/04/21	18	24.85	0	0.00	24.85	18	26,318	0.07%
2023/04/20	52.4	24.90	2	24.88	24.90	50.4	26,408	0.19%
2023/04/19	28.3	25.01	4.3	25.02	25.05	24	26,893	0.09%
2023/04/18	4.4	25.18	18	25.21	25.30	-13.6	26,824	-0.05%
2023/04/17	9.1	25.19	5.1	25.20	25.25	4.1	26,845	0.02%
2023/04/14	0.3	25.35	5.4	25.33	25.45	-5.1	26,928	-0.02%
2023/04/13	19.1	25.22	56.2	25.30	25.30	-37.1	26,870	-0.14%
2023/04/12	5.2	25.15	3	25.23	25.30	2.2	26,846	0.01%
2023/04/11	6.4	25.08	15	25.15	25.25	-8.6	26,870	-0.03%
2023/04/10	3.3	24.94	0	0.00	25.00	3.3	26,754	0.01%
2023/04/07	193.8	25.00	56.1	24.97	25.00	137.7	26,718	0.52%	大買/鉅額交易
2023/04/06	3.8	25.51	60.2	25.55	25.45	-56.5	26,524	-0.21%
2023/03/31	12	25.16	17.5	25.18	25.30	-5.5	25,953	-0.02%
2023/03/30	6.1	24.99	12.7	24.93	25.00	-6.7	25,577	-0.03%
2023/03/29	0.6	24.90	37.1	24.89	24.90	-36.5	25,366	-0.14%
2023/03/28	2.1	24.70	9	24.75	24.80	-6.9	25,574	-0.03%
2023/03/27	7	24.66	13	24.72	24.70	-6	25,631	-0.02%
2023/03/24	6.3	24.59	1.8	24.67	24.70	4.5	25,780	0.02%
2023/03/23	3	24.53	10	24.62	24.65	-7	25,780	-0.03%
2023/03/22	3.4	24.39	9	24.37	24.45	-5.6	25,746	-0.02%
2023/03/21	17.1	24.00	0.1	23.95	23.95	16.9	25,969	0.07%
2023/03/20	12.5	23.69	26.1	23.69	23.75	-13.6	25,940	-0.05%
2023/03/17	73	23.71	4	23.78	23.70	69	25,820	0.27%
2023/03/16	70.4	23.71	3	23.65	23.55	67.4	25,737	0.26%
2023/03/15	15.1	24.12	10	24.15	24.00	5.1	25,346	0.02%
2023/03/14	21.8	24.10	42	24.10	24.05	-20.2	25,227	-0.08%
2023/03/13	12	24.26	31.5	24.30	24.35	-19.6	24,999	-0.08%
2023/03/10	83.3	24.60	1	24.65	24.55	82.3	24,830	0.33%
2023/03/09	13.4	24.85	13	24.84	24.85	0.4	24,730	0.00%
2023/03/08	14.1	24.95	4	24.96	25.00	10.1	25,046	0.04%
2023/03/07	16.1	24.92	0.3	24.99	25.00	15.8	25,186	0.06%
2023/03/06	11.3	24.76	3	24.84	24.85	8.3	25,275	0.03%
2023/03/03	31	24.70	2.9	24.78	24.65	28.2	25,394	0.11%
2023/03/02	11.7	24.70	0	0.00	24.70	11.7	25,413	0.05%
2023/03/01	35.6	24.79	47.5	24.76	24.80	-11.9	25,464	-0.05%
2023/02/24	33	24.88	12	24.92	24.95	21	25,274	0.08%
2023/02/23	3.5	24.91	9.1	24.93	24.95	-5.6	24,712	-0.02%
2023/02/22	70.4	24.84	20.4	24.74	24.90	50	24,520	0.20%
2023/02/21	213.3	24.72	75.6	24.70	24.75	137.7	24,211	0.57%	大買/鉅額交易
2023/02/20	15.1	25.92	3.9	25.94	26.00	11.2	22,032	0.05%
2023/02/17	66.2	25.38	5	25.39	25.40	61.2	22,020	0.28%
2023/02/16	7.2	25.19	1	25.20	25.10	6.2	22,302	0.03%
2023/02/15	9.1	25.07	4.1	25.10	25.05	5	22,859	0.02%
2023/02/14	19	25.31	5	25.22	25.25	14	22,744	0.06%
2023/02/13	23.3	24.82	17.4	25.03	25.20	6	22,744	0.03%
2023/02/10	6	24.63	5	24.71	24.70	1	22,403	0.00%
2023/02/09	4.8	24.61	1.2	24.62	24.60	3.6	22,403	0.02%
2023/02/08	19.8	24.58	9	24.69	24.50	10.8	22,448	0.05%
2023/02/07	8.6	24.48	7	24.60	24.40	1.6	22,204	0.01%
2023/02/06	13.9	24.58	5.9	24.57	24.50	8	22,109	0.04%
2023/02/03	9.1	24.69	0	0.00	24.70	9.1	21,991	0.04%
2023/02/02	12.5	24.62	11.2	24.70	24.65	1.3	22,066	0.01%
2023/02/01	1.1	24.61	0	0.00	24.65	1.1	21,983	0.01%
2023/01/31	10.8	24.62	2.5	24.57	24.50	8.3	22,091	0.04%
2023/01/30	17.3	24.52	60.6	24.86	24.90	-43.3	21,892	-0.20%
2023/01/17	28.3	24.29	1	24.35	24.15	27.3	21,493	0.13%
2023/01/16	4.5	24.48	20.1	24.50	24.45	-15.6	21,542	-0.07%
2023/01/13	6.1	24.35	4.1	24.33	24.25	2	21,747	0.01%
2023/01/12	7.2	24.12	0	0.00	24.05	7.2	22,253	0.03%
2023/01/11	5	24.34	0	0.00	24.20	5	22,618	0.02%
2023/01/10	0.1	24.40	1.1	24.40	24.50	-1	23,176	0.00%
2023/01/09	4.3	24.49	7.3	24.51	24.60	-3	23,482	-0.01%
2023/01/06	4.2	23.96	0	0.00	23.95	4.2	23,520	0.02%
2023/01/05	1.1	24.00	1.2	24.01	24.00	-0.1	24,293	0.00%
2023/01/04	5.8	23.86	0	0.00	23.80	5.8	24,469	0.02%
2023/01/03	5	24.00	2	23.93	24.00	3	24,994	0.01%
2022/12/29	5.1	23.92	5	24.05	24.10	0.1	25,674	0.00%
2022/12/28	10	24.13	0	0.00	24.05	10	25,844	0.04%
2022/12/27	7	24.30	4	24.30	24.30	3	26,088	0.01%
2022/12/26	0	0.00	2	24.20	24.15	-2	26,483	-0.01%
2022/12/23	2.5	24.07	4	24.05	24.10	-1.5	26,908	-0.01%
2022/12/22	2.2	24.23	1.2	24.17	24.35	1.1	27,330	0.00%
2022/12/21	0.6	24.13	1.2	24.20	24.10	-0.6	27,681	0.00%
2022/12/20	15.2	24.03	4	23.96	24.00	11.2	27,990	0.04%
2022/12/19	10	24.07	0	0.00	24.30	10	28,030	0.04%
2022/12/16	10.1	24.27	7.5	24.35	24.25	2.6	28,079	0.01%
2022/12/15	8	24.50	2	24.45	24.60	6	28,313	0.02%
2022/12/14	1.2	24.60	18	24.57	24.65	-16.8	28,358	-0.06%
2022/12/13	3.1	24.17	0.3	24.15	24.20	2.8	28,309	0.01%
2022/12/12	1	24.55	2	24.50	24.55	-1	27,953	0.00%
2022/12/09	1.3	24.69	5	24.72	24.65	-3.7	28,309	-0.01%
2022/12/08	1.3	24.41	5	24.53	24.65	-3.7	28,421	-0.01%
2022/12/07	0.3	24.20	3	24.43	24.40	-2.7	28,384	-0.01%
2022/12/06	8	24.10	0.1	24.25	24.20	7.9	28,176	0.03%
2022/12/05	6	24.42	6	24.42	24.25	0	28,230	0.00%
2022/12/02	2.6	24.24	10	24.25	24.15	-7.5	28,164	-0.03%
2022/12/01	6.4	24.68	0	0.00	24.60	6.4	28,065	0.02%
2022/11/30	5.4	24.86	7.6	24.89	24.80	-2.2	27,907	-0.01%
2022/11/29	10	24.35	16.4	24.21	24.50	-6.4	27,597	-0.02%
2022/11/28	7.1	23.82	6	23.98	24.10	1.1	27,285	0.00%
2022/11/25	14.6	23.95	2	24.00	24.15	12.6	27,359	0.05%
2022/11/24	0	0.00	33	24.19	24.25	-33	27,342	-0.12%
2022/11/23	4.3	23.93	1	24.00	24.00	3.3	27,320	0.01%
2022/11/22	0.4	23.69	0.1	23.65	23.75	0.3	27,186	0.00%
2022/11/21	13.1	23.51	0	0.00	23.75	13.1	27,053	0.05%
2022/11/18	7.3	23.57	3	23.50	23.70	4.3	26,863	0.02%
2022/11/17	3.3	23.68	0	0.00	23.75	3.3	26,730	0.01%
2022/11/16	29.5	24.06	0.5	24.05	24.00	29	26,587	0.11%
2022/11/15	20	23.96	22	23.98	24.20	-2	26,305	-0.01%
2022/11/14	3.8	23.98	0	0.00	24.05	3.8	25,900	0.01%
2022/11/11	4.7	23.85	18	23.93	24.00	-13.3	25,449	-0.05%
2022/11/10	15	23.23	0	0.00	23.20	15	24,852	0.06%
2022/11/09	54.8	23.45	12	23.40	23.45	42.8	24,785	0.17%
2022/11/08	13	23.47	7	23.46	23.50	6	24,490	0.02%
2022/11/07	2.1	23.33	0.1	23.50	23.50	2	24,427	0.01%
2022/11/04	16.1	22.91	12	22.95	23.05	4.1	24,457	0.02%
2022/11/03	6.1	23.05	0	0.00	23.05	6.1	24,429	0.02%
2022/11/02	17.1	23.34	0	0.00	23.25	17.1	24,583	0.07%
2022/11/01	2.2	23.36	2.5	23.35	23.40	-0.3	24,560	0.00%
2022/10/31	5.5	23.36	0.1	23.50	23.20	5.4	24,549	0.02%
2022/10/28	0.6	23.25	0.2	23.30	23.15	0.4	24,458	0.00%
2022/10/27	10	23.27	2	23.25	23.10	8	24,668	0.03%
2022/10/26	1	23.20	1	23.30	23.20	0	24,592	0.00%
2022/10/25	4.4	22.63	1	22.70	22.80	3.4	24,368	0.01%
2022/10/24	3.3	22.75	0	0.00	22.85	3.3	24,346	0.01%
2022/10/21	15.1	22.81	16.1	22.54	22.95	-1	24,367	0.00%
2022/10/20	19.1	22.15	36.5	22.42	22.55	-17.4	24,420	-0.07%
2022/10/19	29.8	22.79	1	22.91	22.50	28.8	24,148	0.12%
2022/10/18	26.4	22.94	2.1	23.01	23.00	24.4	24,006	0.10%
2022/10/17	9.5	23.10	1	23.15	23.10	8.5	23,675	0.04%
2022/10/14	21.6	23.68	2	23.63	23.55	19.6	23,619	0.08%
2022/10/13	55.4	23.80	2.6	23.92	23.75	52.8	23,349	0.23%
2022/10/12	7.7	24.39	2.3	24.58	24.60	5.4	22,797	0.02%
2022/10/11	35.2	24.59	13	24.69	24.40	22.2	22,867	0.10%
2022/10/07	18.3	25.31	3.4	25.35	25.30	14.9	22,305	0.07%
2022/10/06	15.1	25.33	29	25.21	25.45	-13.9	22,453	-0.06%
2022/10/05	33	25.31	1.1	25.26	25.25	31.9	22,312	0.14%
2022/10/04	7.4	25.39	1.1	25.36	25.30	6.3	22,603	0.03%
2022/10/03	17.4	25.39	12.8	25.57	25.35	4.6	23,041	0.02%
2022/09/30	20.1	25.86	1.6	25.97	25.75	18.5	22,887	0.08%
2022/09/29	35.3	25.98	0.2	26.15	26.10	35.1	22,759	0.15%
2022/09/28	6.7	26.11	9.1	26.10	26.10	-2.3	22,658	-0.01%
2022/09/27	4.8	26.19	0	0.00	26.15	4.8	22,376	0.02%
2022/09/26	11.2	26.48	9.1	26.53	26.35	2.1	22,217	0.01%
2022/09/23	5.2	26.82	0.3	26.90	26.75	4.9	22,276	0.02%
2022/09/22	29.8	26.83	1.1	26.80	26.80	28.7	22,245	0.13%
2022/09/21	2.8	27.33	0	0.00	27.30	2.8	21,945	0.01%
2022/09/20	1	27.46	30	27.35	27.40	-29	21,898	-0.13%
2022/09/19	2	27.50	4	27.40	27.40	-2	21,916	-0.01%
2022/09/16	1.5	27.35	0	27.60	27.40	1.5	21,998	0.01%
2022/09/15	0.4	27.45	45	27.40	27.55	-44.6	21,723	-0.21%
2022/09/14	6.8	27.51	0	0.00	27.40	6.8	21,826	0.03%
2022/09/13	1	27.80	5.9	27.88	27.75	-4.9	21,825	-0.02%
2022/09/12	1.3	27.72	0.1	27.70	27.75	1.2	21,909	0.01%
2022/09/08	13.2	27.41	0	0.00	27.50	13.2	22,215	0.06%
2022/09/07	12.4	27.38	0	0.00	27.30	12.4	22,493	0.05%
2022/09/06	0.5	27.75	6	27.74	27.80	-5.5	22,502	-0.02%
2022/09/05	5	27.52	0.7	27.70	27.55	4.3	22,607	0.02%
2022/09/02	3.2	27.64	0.1	27.75	27.60	3.1	22,677	0.01%
2022/09/01	19.3	27.73	1	27.90	27.65	18.3	22,680	0.08%
2022/08/31	8.8	27.76	10	27.97	28.20	-1.1	22,507	-0.01%
2022/08/30	3.4	27.69	0	0.00	27.65	3.4	22,279	0.02%
2022/08/29	10.3	27.65	0	0.00	27.70	10.3	22,262	0.05%
2022/08/26	0.1	28.05	0	0.00	28.00	0.1	22,205	0.00%
2022/08/25	3	27.93	0	0.00	27.80	3	22,389	0.01%
2022/08/24	1	27.55	0.1	27.60	27.65	0.9	22,660	0.00%
2022/08/23	12.3	27.57	2	27.55	27.55	10.3	23,486	0.04%
2022/08/22	13.6	27.86	1.2	27.87	27.80	12.4	23,625	0.05%
2022/08/19	2.1	28.03	0	0.00	28.05	2.1	23,772	0.01%
2022/08/18	3.2	27.98	1	28.00	28.05	2.2	24,571	0.01%
2022/08/17	2.7	28.19	13	28.15	28.25	-10.3	24,592	-0.04%
2022/08/16	3.5	28.28	11	28.20	28.30	-7.5	24,579	-0.03%
2022/08/15	4.1	28.55	1.2	28.37	28.35	2.9	24,915	0.01%
2022/08/12	1.6	28.46	7	28.45	28.45	-5.4	25,136	-0.02%
2022/08/11	16	28.58	4	28.56	28.50	12	25,489	0.05%
2022/08/10	1.1	27.92	0	0.00	28.15	1.1	25,919	0.00%
2022/08/09	5.2	28.00	45	28.00	28.10	-39.8	26,201	-0.15%
2022/08/08	4.7	27.51	4.1	27.50	27.60	0.5	26,293	0.00%
2022/08/05	5	27.54	0	0.00	27.55	5	26,864	0.02%
2022/08/04	0.1	27.22	90	27.13	27.30	-89.9	27,340	-0.33%
2022/08/03	7.5	27.01	0	0.00	27.20	7.5	27,583	0.03%
2022/08/02	7.2	27.24	0	0.00	27.35	7.2	28,013	0.03%
2022/08/01	7.5	27.33	1	27.35	27.20	6.5	28,162	0.02%
2022/07/29	9.8	27.21	1	27.30	27.50	8.8	28,435	0.03%
2022/07/28	126.9	27.29	6.4	27.55	27.65	120.5	28,289	0.43%	大買/鉅額交易
2022/07/27	16	29.14	2	29.25	29.35	14	28,025	0.05%
2022/07/26	3.9	29.27	3.7	29.25	29.20	0.2	27,904	0.00%
2022/07/25	6	29.22	1.2	29.43	29.15	4.8	27,790	0.02%
2022/07/22	8	28.51	2	29.03	29.05	6	27,909	0.02%
2022/07/21	11	28.11	8	28.38	28.45	3	27,922	0.01%
2022/07/20	9.3	28.11	0.2	28.35	27.85	9.1	27,933	0.03%
2022/07/19	6.5	27.80	0.1	27.75	27.85	6.4	27,927	0.02%
2022/07/18	1.1	27.36	294	27.34	28.00	-292.9	28,027	-1.05%	大賣/鉅額交易
2022/07/15	1.5	27.12	55	27.20	27.20	-53.5	27,870	-0.19%
2022/07/14	2.2	27.19	2	27.55	27.40	0.2	27,967	0.00%
2022/07/13	15	27.01	0	0.00	27.10	15	27,947	0.05%
2022/07/12	9.6	26.56	18.3	26.50	26.50	-8.7	28,125	-0.03%
2022/07/11	33.5	27.22	13	27.25	27.05	20.5	27,990	0.07%
2022/07/08	6.2	28.40	1	28.35	28.30	5.2	28,352	0.02%
2022/07/07	4.2	28.35	53	28.40	28.60	-48.8	28,510	-0.17%
2022/07/06	43.3	28.81	1.1	28.73	28.60	42.2	28,719	0.15%
2022/07/05	1.8	29.16	0	29.05	29.05	1.7	29,133	0.01%
2022/07/04	0	0.00	1.2	28.92	28.95	-1.2	29,590	0.00%
2022/07/01	5.3	28.93	3	29.05	29.10	2.3	30,456	0.01%
2022/06/30	88	29.24	8	29.24	29.00	80	30,507	0.26%
2022/06/29	54.2	29.40	5	29.64	29.40	49.2	30,565	0.16%
2022/06/28	160.2	29.52	0	0.00	29.70	160.2	30,665	0.52%	大買/鉅額交易
2022/06/27	0	0.00	0.9	29.80	29.70	-0.9	30,904	0.00%
2022/06/24	1.7	29.59	3	29.63	29.65	-1.3	31,025	0.00%
2022/06/23	1	29.30	33.4	29.39	29.40	-32.4	31,097	-0.10%
2022/06/22	53.2	29.16	4	29.00	28.95	49.2	30,976	0.16%
2022/06/21	1	29.50	6	29.49	29.50	-5	30,840	-0.02%
2022/06/20	3.1	29.19	3	29.42	29.00	0.1	30,838	0.00%
2022/06/17	4.4	28.98	35	29.24	29.10	-30.6	30,830	-0.10%
2022/06/16	9	29.60	25	29.60	29.50	-16	30,482	-0.05%
2022/06/15	21.9	29.16	1	29.15	29.15	20.9	30,603	0.07%
2022/06/14	19	29.15	0	0.00	29.45	19	30,745	0.06%
2022/06/13	22	28.84	0	0.00	28.90	22	30,810	0.07%
2022/06/10	20.4	29.21	1	28.95	29.15	19.4	30,665	0.06%
2022/06/09	17.8	29.09	0	29.20	29.15	17.8	30,719	0.06%
2022/06/08	4	29.43	0	0.00	29.50	4	30,664	0.01%
2022/06/07	2.1	29.47	0.1	29.54	29.35	2	30,891	0.01%
2022/06/06	29	29.43	0.6	29.55	29.60	28.4	31,008	0.09%
2022/06/02	13.5	29.49	0	0.00	29.55	13.5	31,306	0.04%
2022/06/01	24.2	29.97	7.7	30.16	29.80	16.5	31,558	0.05%
2022/05/31	5.1	29.65	7	29.88	30.60	-1.9	31,353	-0.01%
2022/05/30	31.1	29.80	69.2	30.00	30.05	-38.1	30,566	-0.12%
2022/05/27	7	29.30	6	29.24	29.40	1	30,477	0.00%
2022/05/26	136.1	28.86	10	28.85	28.80	126.1	30,519	0.41%	大買/鉅額交易
2022/05/25	12.1	29.44	91	29.56	29.55	-78.9	30,243	-0.26%
2022/05/24	43.1	29.66	11	29.70	29.45	32.1	30,635	0.10%
2022/05/23	2	29.40	3	29.42	29.45	-1	30,589	0.00%
2022/05/20	1.1	28.96	200	29.00	28.90	-198.9	30,556	-0.65%	大賣/鉅額交易
2022/05/19	12.2	28.77	0.1	28.70	28.75	12.1	30,358	0.04%
2022/05/18	6	29.24	1	29.50	29.60	5	29,968	0.02%
2022/05/17	23	28.84	17	28.76	28.60	6	29,719	0.02%
2022/05/16	62.3	29.01	1.1	29.30	29.10	61.2	29,628	0.21%
2022/05/13	14	29.46	0.7	29.40	29.45	13.3	29,513	0.05%
2022/05/12	31.8	29.80	2.1	29.65	29.50	29.8	29,045	0.10%
2022/05/11	3.1	30.50	7.2	30.44	30.65	-4.2	28,676	-0.01%
2022/05/10	13	29.92	26	30.29	30.35	-13	28,560	-0.05%
2022/05/09	54.2	30.84	6	30.75	30.70	48.2	28,178	0.17%
2022/05/06	55.6	31.53	27.1	31.42	31.80	28.5	28,159	0.10%
2022/05/05	56.1	32.52	15	32.16	32.10	41.1	28,325	0.14%
2022/05/04	45.1	32.64	9.2	32.52	32.40	35.9	28,119	0.13%
2022/05/03	107.1	33.01	7	33.21	32.70	100.1	28,203	0.35%	大買/
2022/04/29	101	33.40	21.4	33.53	33.85	79.7	27,989	0.28%	大買/
2022/04/28	1.1	32.88	1	33.35	33.30	0.1	27,975	0.00%
2022/04/27	4	32.98	22	33.03	33.20	-18	27,580	-0.07%
2022/04/26	16	33.05	21.7	33.31	33.45	-5.7	27,301	-0.02%
2022/04/25	17.2	32.38	17	32.40	32.45	0.2	26,959	0.00%
2022/04/22	3.2	32.99	1	32.05	33.00	2.2	26,784	0.01%
2022/04/21	1.5	32.30	1.4	32.24	32.20	0.1	26,673	0.00%
2022/04/20	5.1	31.88	10.1	32.00	32.50	-5.1	26,892	-0.02%
2022/04/19	3	32.15	2.1	32.48	32.15	0.9	26,908	0.00%
2022/04/18	42.3	32.34	35.7	32.13	32.20	6.6	26,963	0.02%
2022/04/15	28	33.25	13.2	33.43	33.30	14.8	26,415	0.06%
2022/04/14	27.9	33.85	7.1	33.61	33.35	20.8	26,342	0.08%
2022/04/13	7.3	35.15	10	35.18	35.25	-2.7	25,645	-0.01%
2022/04/12	10.6	34.97	7	35.12	35.15	3.6	25,441	0.01%
2022/04/11	33.4	35.23	22.5	35.19	35.35	10.9	25,024	0.04%
2022/04/08	0.5	34.59	32.3	34.10	34.85	-31.8	24,284	-0.13%
2022/04/07	19.6	34.19	15.9	34.24	33.75	3.7	23,842	0.02%
2022/04/06	7	33.64	11.2	33.70	34.05	-4.2	22,977	-0.02%
2022/04/01	2.5	32.99	25.2	33.00	33.00	-22.7	22,610	-0.10%
2022/03/31	1.5	33.10	1.6	33.10	33.05	-0.1	22,363	0.00%
2022/03/30	6	32.88	10.6	32.77	32.85	-4.6	22,078	-0.02%
2022/03/29	6.1	32.22	7.2	32.21	32.30	-1.2	21,769	-0.01%
2022/03/28	5.1	31.93	10	31.87	32.10	-4.9	21,517	-0.02%
2022/03/25	9.2	31.72	20.1	31.70	31.80	-10.9	21,349	-0.05%
2022/03/24	1.3	31.66	9	31.71	31.80	-7.7	21,255	-0.04%
2022/03/23	10.2	31.55	14.8	31.57	31.70	-4.6	21,237	-0.02%
2022/03/22	2.1	31.25	3	31.25	31.40	-0.9	20,979	0.00%
2022/03/21	0.2	31.10	8.3	31.17	31.15	-8.1	20,700	-0.04%
2022/03/18	9.4	31.07	5	31.27	31.05	4.4	20,610	0.02%
2022/03/17	21.6	31.07	15.1	31.02	30.90	6.5	20,246	0.03%
2022/03/16	2	30.38	14.1	30.49	30.50	-12.1	19,838	-0.06%
2022/03/15	6.2	30.10	14.4	30.01	30.10	-8.2	19,599	-0.04%
2022/03/14	20.1	30.05	1	30.05	30.05	19.1	19,488	0.10%
2022/03/11	1	29.90	2.1	29.81	29.95	-1.1	19,522	-0.01%
2022/03/10	37	29.75	18.4	29.71	29.90	18.6	19,461	0.10%
2022/03/09	19.6	29.28	0.3	29.00	28.80	19.3	19,237	0.10%
2022/03/08	8.3	29.09	244	28.80	28.95	-235.7	19,069	-1.24%	大賣/鉅額交易
2022/03/07	28.8	29.09	206	29.00	29.20	-177.2	18,755	-0.94%	大賣/鉅額交易
2022/03/04	6.7	29.47	6.1	29.67	29.70	0.6	18,877	0.00%
2022/03/03	0.3	30.00	4.4	29.92	29.95	-4.1	18,961	-0.02%
2022/03/02	3	29.83	6	29.93	29.90	-3	19,008	-0.02%
2022/03/01	16.4	29.70	17.2	29.84	29.80	-0.9	18,859	0.00%
2022/02/25	17.7	29.24	2	29.25	29.45	15.7	19,000	0.08%
2022/02/24	30	29.53	2	29.48	29.60	28	18,467	0.15%
2022/02/23	10	30.00	0	0.00	30.00	10	18,052	0.06%
2022/02/22	12.6	29.89	4	29.83	30.00	8.6	18,132	0.05%
2022/02/21	4	30.14	0	0.00	30.20	4	17,846	0.02%
2022/02/18	2	30.35	6.2	30.40	30.35	-4.2	17,825	-0.02%
2022/02/17	10	30.53	2	30.45	30.50	8	17,913	0.04%
2022/02/16	8.1	30.68	41	30.60	30.65	-32.9	17,857	-0.18%
2022/02/15	4	30.30	2	30.30	30.25	2	17,736	0.01%
2022/02/14	16.4	30.17	6.8	30.29	30.35	9.6	18,057	0.05%
2022/02/11	25.4	30.15	3	30.07	30.40	22.4	18,304	0.12%
2022/02/10	14.1	30.15	4.2	30.22	30.30	9.8	18,248	0.05%
2022/02/09	10	30.21	6.9	30.24	30.35	3.1	18,159	0.02%
2022/02/08	3.1	30.06	40.1	30.21	30.10	-37	17,802	-0.21%
2022/02/07	2.1	29.60	8.9	29.59	29.95	-6.8	17,460	-0.04%
2022/01/26	6.7	28.94	11	28.92	29.00	-4.4	16,923	-0.03%
2022/01/25	23.3	28.48	8	28.76	28.85	15.3	16,852	0.09%
2022/01/24	11.3	28.55	7	28.81	28.85	4.3	16,611	0.03%
2022/01/21	6.6	28.72	15.6	28.75	28.85	-9	16,652	-0.05%
2022/01/20	9.1	28.84	5.4	28.90	28.95	3.7	16,580	0.02%
2022/01/19	9.6	29.04	0	0.00	29.00	9.6	16,539	0.06%
2022/01/18	9.1	29.17	5.4	29.11	29.20	3.7	16,580	0.02%
2022/01/17	17	29.19	2.1	29.20	29.20	14.9	16,515	0.09%
2022/01/14	22.7	29.64	2.1	29.80	29.50	20.7	16,375	0.13%
2022/01/13	29.8	29.58	65.4	29.56	29.90	-35.6	16,353	-0.22%
2022/01/12	8.2	29.37	0.5	29.30	29.40	7.7	16,038	0.05%
2022/01/11	7	29.07	7.1	29.15	29.30	-0.2	15,830	0.00%
2022/01/10	3.8	28.90	12.4	28.94	28.95	-8.6	15,589	-0.06%
2022/01/07	7.6	28.93	77.5	28.95	28.95	-69.9	15,599	-0.45%
2022/01/06	1.3	28.41	31	28.47	28.55	-29.7	15,267	-0.19%
2022/01/05	1	28.15	10	28.16	28.20	-9	14,964	-0.06%
2022/01/04	1	28.05	1	28.10	28.10	0	15,078	0.00%
2022/01/03	10	28.17	24.2	28.10	28.00	-14.2	15,109	-0.09%
2021/12/30	0	0.00	1	28.05	28.05	-1	15,184	-0.01%
2021/12/29	10	28.03	9	27.95	28.05	1	15,235	0.01%
2021/12/28	0	0.00	5	27.97	28.00	-5	15,216	-0.03%
2021/12/27	2	27.93	23.7	27.94	27.95	-21.7	15,232	-0.14%
2021/12/24	0	0.00	9	27.95	27.95	-9	15,526	-0.06%
2021/12/22	3	27.83	1.2	27.91	27.90	1.8	15,935	0.01%
2021/12/21	2.1	27.90	109	27.80	27.95	-106.9	15,970	-0.67%	大賣/鉅額交易
2021/12/20	7	27.75	0	0.00	27.80	7	16,105	0.04%
2021/12/17	1	27.80	2.2	27.91	28.00	-1.2	16,162	-0.01%
2021/12/16	2.4	27.76	2	27.78	27.85	0.4	16,103	0.00%
2021/12/15	3.4	27.68	0	0.00	27.70	3.4	16,649	0.02%
2021/12/14	11.2	27.69	1	27.70	27.75	10.2	17,018	0.06%
2021/12/13	1.1	27.90	0	0.00	27.85	1.1	17,039	0.01%
2021/12/10	0	0.00	14.9	27.94	27.95	-14.9	16,974	-0.09%
2021/12/09	1	27.90	1	28.00	28.00	0	17,054	0.00%
2021/12/08	2.1	27.97	7	27.98	28.00	-4.9	17,096	-0.03%
2021/12/07	0.8	27.90	7.3	27.91	28.00	-6.5	17,150	-0.04%
2021/12/06	7	27.88	29	27.87	27.90	-22	17,161	-0.13%
2021/12/03	5	27.76	9	27.76	27.85	-4	17,375	-0.02%
2021/12/02	2.1	27.50	6	27.50	27.70	-3.9	17,391	-0.02%
2021/12/01	5	27.20	7	27.52	27.55	-2	17,536	-0.01%
2021/11/30	10.2	27.21	0.1	27.25	26.95	10.1	17,713	0.06%
2021/11/29	7.8	27.23	2	27.23	27.20	5.8	17,555	0.03%
2021/11/26	15.3	27.58	1.2	27.56	27.60	14.1	18,159	0.08%
2021/11/25	3	27.80	0	0.00	27.90	3	19,582	0.02%
2021/11/24	1	27.90	58.5	27.98	28.00	-57.5	20,638	-0.28%
2021/11/23	27.9	27.33	62	27.38	27.40	-34.1	21,097	-0.16%
2021/11/22	7.3	27.37	13	27.33	27.50	-5.7	21,440	-0.03%
2021/11/19	35.3	27.76	0	0.00	27.65	35.3	21,606	0.16%
2021/11/18	2.1	27.95	149	27.95	27.95	-146.9	22,181	-0.66%	大賣/鉅額交易
2021/11/17	13.1	27.90	12.1	27.90	27.95	1	22,368	0.00%
2021/11/16	6.2	27.89	1.1	27.85	27.90	5.1	22,525	0.02%
2021/11/15	5	27.85	16	27.88	27.95	-11	22,819	-0.05%
2021/11/12	0	0.00	0.2	27.60	27.60	-0.2	22,868	0.00%
2021/11/11	5	27.73	12	27.58	27.75	-7	23,019	-0.03%
2021/11/10	31.2	27.27	62.4	27.06	27.35	-31.2	22,766	-0.14%
2021/11/09	0.6	26.89	5.2	26.94	27.00	-4.5	22,490	-0.02%
2021/11/08	0.4	26.80	15.2	26.86	26.90	-14.8	22,524	-0.07%
2021/11/05	7.5	26.75	0	0.00	26.80	7.5	22,508	0.03%
2021/11/04	10.3	26.70	8.7	26.73	26.70	1.6	22,650	0.01%
2021/11/03	1	26.65	5	26.70	26.70	-4	22,821	-0.02%
2021/11/02	0	0.00	14	26.69	26.70	-14	22,957	-0.06%
2021/11/01	5.3	26.70	1	26.80	26.65	4.3	23,062	0.02%
2021/10/29	2	26.40	3	26.55	26.55	-1	23,108	0.00%
2021/10/28	4.2	26.64	4.2	26.74	26.60	0	22,959	0.00%
2021/10/27	3.1	26.67	3	26.68	26.75	0.1	23,112	0.00%
2021/10/26	5.6	26.58	6	26.54	26.65	-0.4	23,197	0.00%
2021/10/25	6	26.43	0.1	26.40	26.35	5.9	23,185	0.03%
2021/10/22	1	26.40	9.7	26.46	26.45	-8.7	23,368	-0.04%
2021/10/21	1.4	26.41	1.2	26.48	26.50	0.2	23,477	0.00%
2021/10/20	1	26.20	8	26.28	26.30	-7	23,426	-0.03%
2021/10/19	1	26.20	5	26.25	26.25	-4	23,572	-0.02%
2021/10/18	1	26.25	19.1	26.20	26.20	-18	23,748	-0.08%
2021/10/15	0.1	26.16	2	26.20	26.20	-1.9	23,849	-0.01%
2021/10/14	4.2	26.06	4	26.23	26.10	0.2	23,979	0.00%
2021/10/12	6.1	25.94	2.1	26.03	26.15	4	24,346	0.02%
2021/10/08	8.4	26.04	2.3	26.01	26.00	6.1	24,156	0.03%
2021/10/07	4	26.19	6.2	26.22	26.25	-2.2	24,320	-0.01%
2021/10/06	3	25.93	3.2	26.01	26.05	-0.2	24,491	0.00%
2021/10/05	11.2	25.93	2	25.90	25.90	9.2	24,529	0.04%
2021/10/04	16.2	26.04	20.4	26.03	26.00	-4.2	24,580	-0.02%
2021/10/01	15.3	26.06	6.1	26.06	26.10	9.2	24,614	0.04%
2021/09/30	6.1	26.22	42.8	26.25	26.30	-36.7	24,461	-0.15%
2021/09/29	10.9	26.21	0	0.00	26.35	10.9	24,349	0.04%
2021/09/28	2	26.38	8	26.40	26.40	-6	24,262	-0.02%
2021/09/27	4	26.40	7	26.36	26.40	-3	24,322	-0.01%
2021/09/24	7	26.28	0	0.00	26.30	7	24,287	0.03%
2021/09/23	5.1	26.20	8	26.19	26.25	-2.9	24,375	-0.01%
2021/09/22	48.5	25.87	32.6	25.95	25.90	15.9	24,477	0.06%
2021/09/17	1	26.35	6	26.33	26.25	-5	24,030	-0.02%
2021/09/16	3.1	26.30	12	26.34	26.35	-8.9	23,797	-0.04%
2021/09/15	3.4	26.33	3	26.35	26.30	0.4	23,745	0.00%
2021/09/14	3.7	26.36	13	26.35	26.35	-9.3	23,843	-0.04%
2021/09/13	3	26.25	21.5	26.26	26.30	-18.5	23,811	-0.08%
2021/09/10	12	26.25	5	26.28	26.30	7	23,932	0.03%
2021/09/09	0.3	26.35	8	26.22	26.25	-7.7	24,207	-0.03%
2021/09/08	6.5	26.19	3	26.30	26.25	3.5	24,179	0.01%
2021/09/07	1.8	26.15	2.1	26.22	26.25	-0.3	24,088	0.00%
2021/09/06	6.9	26.23	13	26.24	26.25	-6.1	23,993	-0.03%
2021/09/03	8	26.26	0	0.00	26.30	8	23,818	0.03%
2021/09/02	4	26.06	238	26.06	26.25	-234	23,598	-0.99%	大賣/鉅額交易
2021/09/01	39.4	26.07	34	26.39	26.05	5.4	23,230	0.02%
2021/08/31	66	26.15	751	25.99	26.60	-685	22,507	-3.04%	大賣/鉅額交易
2021/08/30	43	27.80	112.1	27.81	27.85	-69.1	20,942	-0.33%	大賣/
2021/08/27	119.8	27.61	38.1	27.51	27.70	81.8	19,846	0.41%	大買/
2021/08/26	2	27.33	52.5	27.34	27.40	-50.5	19,041	-0.27%
2021/08/25	143.1	27.25	11	27.35	27.35	132.1	18,798	0.70%	大買/鉅額交易
2021/08/24	9	27.03	11.1	27.13	27.30	-2.1	18,566	-0.01%
2021/08/23	1	26.90	4	26.95	26.90	-3	17,996	-0.02%
2021/08/20	3	26.80	0.1	26.95	26.85	2.9	17,928	0.02%
2021/08/19	8.3	26.88	5.2	26.85	26.95	3.1	18,302	0.02%
2021/08/18	9.3	26.96	13	26.94	27.00	-3.7	17,916	-0.02%
2021/08/17	1	26.75	5	26.65	26.95	-4	17,749	-0.02%
2021/08/16	7	26.67	4.1	26.66	26.70	2.9	17,505	0.02%
2021/08/13	19	26.87	2.1	26.90	26.95	16.9	17,345	0.10%
2021/08/12	114	26.99	0	0.00	27.00	114	17,308	0.66%	大買/鉅額交易
2021/08/11	0	0.00	5.2	26.90	27.00	-5.2	17,244	-0.03%
2021/08/10	0.3	26.90	5.4	26.89	27.00	-5.2	17,443	-0.03%
2021/08/09	13.8	26.81	20	26.86	26.90	-6.2	18,082	-0.03%
2021/08/06	8	26.86	2	26.88	26.85	6	18,103	0.03%
2021/08/05	2	26.88	1	26.85	26.90	1	18,629	0.01%
2021/08/04	1	26.85	1	26.90	26.90	0	20,131	0.00%
2021/08/03	20	26.90	4	26.88	26.95	16	20,465	0.08%
2021/08/02	89	26.84	5	26.79	26.90	84	20,712	0.41%
2021/07/30	12.1	26.60	9.2	26.59	26.50	2.8	20,574	0.01%
2021/07/29	2	26.53	1.1	26.55	26.60	0.9	20,545	0.00%
2021/07/28	4	26.36	6	26.44	26.50	-2	20,655	-0.01%
2021/07/27	7.4	26.48	4	26.49	26.50	3.4	21,197	0.02%
2021/07/26	5	26.55	1.6	26.58	26.50	3.5	21,430	0.02%
2021/07/23	8	26.52	3	26.53	26.60	5	21,524	0.02%
2021/07/22	9	26.39	7.4	26.39	26.45	1.6	21,421	0.01%
2021/07/21	4.1	26.31	4	26.35	26.35	0.1	21,320	0.00%
2021/07/19	31.1	26.40	10.3	26.33	26.40	20.8	21,433	0.10%
2021/07/16	13.1	26.32	24	26.39	26.50	-11	21,724	-0.05%
2021/07/15	21	26.30	4	26.36	26.35	17	21,674	0.08%
2021/07/14	1.1	26.25	21	26.26	26.30	-19.9	21,797	-0.09%
2021/07/13	3.1	26.23	2.2	26.25	26.25	0.9	21,942	0.00%
2021/07/12	12.1	26.24	4	26.30	26.25	8.1	22,083	0.04%
2021/07/09	106.2	26.05	2	26.20	26.20	104.2	22,478	0.46%	大買/鉅額交易
2021/07/08	12.2	26.15	2	26.13	26.20	10.2	22,743	0.04%
2021/07/07	102.1	26.10	2.2	26.12	26.15	99.9	22,891	0.44%	大買/
2021/07/06	138.6	26.10	3	26.15	26.15	135.6	23,074	0.59%	大買/鉅額交易
2021/07/05	12	26.05	7	26.04	26.05	5	23,161	0.02%
2021/07/02	6	26.00	11	26.05	26.00	-5	23,201	-0.02%
2021/07/01	14.5	26.03	7.4	26.03	26.00	7.2	23,204	0.03%
2021/06/30	0.5	26.20	16.1	26.25	26.30	-15.6	23,240	-0.07%
2021/06/29	6.2	26.13	3	26.10	26.15	3.2	23,187	0.01%
2021/06/28	5	26.25	19	26.23	26.25	-14	23,308	-0.06%
2021/06/25	10.1	26.10	203	26.05	26.15	-192.9	23,499	-0.82%	大賣/鉅額交易
2021/06/24	4.1	25.94	75.6	25.95	25.95	-71.5	23,579	-0.30%
2021/06/23	11	25.70	25.6	25.78	25.90	-14.6	23,683	-0.06%
2021/06/22	5	25.43	4	25.49	25.40	1	23,735	0.00%
2021/06/21	11.2	25.40	13.7	25.41	25.45	-2.5	23,739	-0.01%
2021/06/18	9	25.50	2	25.60	25.50	7	23,754	0.03%
2021/06/17	62	25.55	5	25.51	25.65	57	23,584	0.24%
2021/06/16	21.1	25.66	3	25.70	25.60	18.1	23,962	0.08%
2021/06/15	10	25.70	2.3	25.79	25.75	7.7	23,927	0.03%
2021/06/11	2	25.75	1	25.80	25.80	1	24,103	0.00%
2021/06/10	2.1	25.85	23	25.74	25.85	-21	24,358	-0.09%
2021/06/09	15	25.79	7.3	25.75	25.70	7.7	24,614	0.03%
2021/06/08	16.4	25.75	13	25.82	25.95	3.4	24,734	0.01%
2021/06/07	12.4	25.81	1	25.90	25.90	11.4	25,064	0.05%
2021/06/04	4.5	25.86	46	25.86	25.95	-41.5	25,575	-0.16%
2021/06/03	9	25.93	1	25.85	25.95	8	26,131	0.03%
2021/06/02	35.1	25.90	1.1	25.95	26.00	34	26,310	0.13%
2021/06/01	16.3	25.72	6	25.75	25.90	10.2	26,357	0.04%
2021/05/31	16.3	25.50	10	25.40	25.55	6.3	26,612	0.02%
2021/05/28	25.1	25.36	1	25.40	25.40	24.1	26,718	0.09%
2021/05/27	9.2	25.33	21.6	25.38	25.30	-12.4	26,841	-0.05%
2021/05/26	0.4	25.54	5	25.53	25.55	-4.6	27,010	-0.02%
2021/05/25	38.1	25.35	2	25.50	25.40	36.1	27,379	0.13%
2021/05/24	5	25.25	3.5	25.34	25.25	1.5	27,482	0.01%
2021/05/21	13	25.35	4.1	25.46	25.45	8.9	27,796	0.03%
2021/05/20	16.6	25.22	0.2	25.35	25.25	16.4	27,902	0.06%
2021/05/19	10.2	25.53	1	25.55	25.40	9.2	27,954	0.03%
2021/05/18	6	25.33	5.3	25.50	25.60	0.7	28,091	0.00%
2021/05/17	57.5	24.93	9	24.91	24.95	48.5	28,481	0.17%
2021/05/14	50.2	25.48	5	25.49	25.55	45.2	27,862	0.16%
2021/05/13	67.7	25.42	35	25.38	25.35	32.7	27,860	0.12%
2021/05/12	153.7	25.30	66.2	25.69	25.40	87.5	27,438	0.32%	大買/
2021/05/11	70.6	26.43	34.3	26.53	26.25	36.3	26,033	0.14%
2021/05/10	19	26.63	52.4	26.70	26.80	-33.4	25,839	-0.13%
2021/05/07	15.4	26.60	0	0.00	26.65	15.4	26,540	0.06%
2021/05/06	13.4	26.44	20	26.55	26.60	-6.6	26,979	-0.02%
2021/05/05	9.1	26.30	8.4	26.31	26.30	0.6	27,096	0.00%
2021/05/04	32.2	26.20	37.3	26.22	26.25	-5.1	27,266	-0.02%
2021/05/03	18.4	26.67	4	26.64	26.60	14.4	26,904	0.05%
2021/04/29	18.1	26.86	6.1	26.85	26.95	12	27,035	0.04%
2021/04/28	23	26.88	14	26.86	26.95	9	27,148	0.03%
2021/04/27	11.5	26.88	57.1	26.86	27.00	-45.6	27,701	-0.16%
2021/04/26	39.6	26.85	14.5	26.94	27.00	25.1	27,763	0.09%
2021/04/23	20.5	26.61	2	26.73	26.80	18.5	27,879	0.07%
2021/04/22	48	26.86	25.5	26.89	26.85	22.5	27,868	0.08%
2021/04/21	122	27.05	5	27.04	27.00	117	27,647	0.42%	大買/鉅額交易
2021/04/20	30.6	27.11	10.2	27.14	27.20	20.4	27,540	0.07%
2021/04/19	19.2	27.01	19.7	27.02	27.25	-0.5	27,496	0.00%
2021/04/16	5	26.85	9	26.83	26.95	-4	27,294	-0.01%
2021/04/15	14.4	26.81	10.3	26.77	26.90	4.1	27,286	0.02%
2021/04/14	6	26.30	18.1	26.34	26.35	-12.1	26,924	-0.04%
2021/04/13	21.1	26.26	3	26.27	26.25	18.1	26,728	0.07%
2021/04/12	8	26.12	11	26.15	26.20	-3	26,557	-0.01%
2021/04/09	2.2	26.15	16	26.17	26.15	-13.8	26,466	-0.05%
2021/04/08	47.3	26.11	13	26.14	26.20	34.3	26,487	0.13%
2021/04/07	62.1	26.15	8	26.12	26.15	54.1	26,720	0.20%
2021/04/06	6	26.11	12.5	26.12	26.10	-6.5	26,731	-0.02%
2021/04/01	3.1	26.05	10.3	26.09	26.10	-7.2	26,703	-0.03%
2021/03/31	12	26.12	13	26.10	26.10	-1	26,666	0.00%
2021/03/30	21	26.10	6	26.15	26.20	15	26,416	0.06%
2021/03/29	86	26.16	27.4	26.19	26.20	58.6	26,210	0.22%
2021/03/26	10.1	26.10	8	26.11	26.20	2.1	26,057	0.01%
2021/03/25	11	25.99	8	26.04	26.05	3	25,970	0.01%
2021/03/24	69	25.96	3	25.95	26.00	66	25,933	0.25%
2021/03/23	32	25.98	6	26.02	25.90	26	26,008	0.10%
2021/03/22	14	25.92	10.6	25.92	25.95	3.4	25,951	0.01%
2021/03/19	13.1	25.94	11	25.90	26.05	2.1	26,046	0.01%
2021/03/18	4.9	26.10	153	26.10	26.10	-148.1	25,737	-0.58%	大賣/鉅額交易
2021/03/17	12	26.08	9	26.06	26.00	3	25,731	0.01%
2021/03/16	36.2	26.16	12	26.16	26.20	24.2	25,656	0.09%
2021/03/15	13	25.91	8	26.04	26.10	5	25,622	0.02%
2021/03/12	5	25.91	5	25.88	25.95	0	25,843	0.00%
2021/03/11	82.9	26.13	45	26.10	25.90	37.9	25,925	0.15%
2021/03/10	5.1	25.94	22.7	26.04	26.00	-17.6	25,775	-0.07%
2021/03/09	88.9	25.45	39	25.58	25.70	49.9	25,339	0.20%
2021/03/08	5.6	25.21	3	25.40	25.15	2.6	25,064	0.01%
2021/03/05	10	24.97	14.1	25.04	25.05	-4.1	25,058	-0.02%
2021/03/04	40	25.03	1	25.15	25.10	39	25,593	0.15%
2021/03/03	4	25.25	4	25.25	25.25	0	25,461	0.00%
2021/03/02	8.5	25.31	6	25.20	25.15	2.5	25,283	0.01%
2021/02/26	9	25.32	1	25.20	25.25	8	25,295	0.03%
2021/02/25	0	0.00	46	25.52	25.75	-46	24,685	-0.19%
2021/02/24	8	25.41	34.2	25.42	25.35	-26.2	24,484	-0.11%
2021/02/23	36	25.18	0	0.00	25.25	36	24,729	0.15%
2021/02/22	21	24.90	8.1	24.90	24.85	12.9	24,809	0.05%
2021/02/19	69	24.75	3	24.75	24.90	66	25,091	0.26%
2021/02/18	0	0.00	6.9	24.93	24.90	-6.9	25,108	-0.03%
2021/02/17	178	24.83	186	24.32	24.70	-8	25,169	-0.03%	大買/大賣/
2021/02/05	34.2	24.06	3.2	24.01	24.10	31	24,668	0.13%
2021/02/04	62	24.10	3	23.90	24.00	59	24,738	0.24%
2021/02/03	21.1	24.02	7	24.03	23.95	14.1	25,528	0.06%
2021/02/02	13	24.03	11	24.16	24.10	2	25,657	0.01%
2021/02/01	20.7	23.81	23.1	23.63	23.90	-2.4	25,792	-0.01%
2021/01/29	67.6	23.82	1	23.90	23.60	66.6	25,749	0.26%
2021/01/28	100.4	24.04	5	24.00	24.00	95.4	24,919	0.38%
2021/01/27	43.2	24.22	8	24.29	24.20	35.2	24,495	0.14%
2021/01/26	28.1	24.12	7	24.15	24.10	21.1	24,330	0.09%
2021/01/25	13.3	24.22	3	24.18	24.25	10.3	24,011	0.04%
2021/01/22	29.2	24.32	4	24.33	24.30	25.2	24,061	0.10%
2021/01/21	21.4	24.53	5	24.55	24.50	16.4	23,998	0.07%
2021/01/20	47.5	24.69	73	24.66	24.55	-25.5	23,734	-0.11%
2021/01/19	30.6	24.87	1	24.85	24.90	29.6	23,204	0.13%
2021/01/18	15.2	24.89	5.2	24.89	24.90	10	23,246	0.04%
2021/01/15	21.3	25.07	68	25.07	25.00	-46.7	23,093	-0.20%
2021/01/14	3	25.20	5	25.20	25.20	-2	23,056	-0.01%
2021/01/13	3.2	25.36	6	25.33	25.30	-2.8	23,141	-0.01%
2021/01/12	15.5	25.28	6	25.33	25.30	9.5	23,295	0.04%
2021/01/11	16	25.39	3.1	25.44	25.50	12.9	23,462	0.06%
2021/01/08	15.6	25.32	6.3	25.22	25.50	9.3	23,573	0.04%
2021/01/07	34	25.20	0.2	25.20	25.20	33.8	23,465	0.14%
2021/01/06	21.4	25.15	7.1	25.19	25.20	14.4	23,392	0.06%
2021/01/05	64.1	25.25	3.7	25.28	25.30	60.4	23,250	0.26%
2021/01/04	5.5	25.37	12.4	25.44	25.35	-6.9	23,389	-0.03%
2020/12/31	1.3	25.45	1	25.45	25.55	0.3	23,478	0.00%
2020/12/30	17.1	25.45	0.2	25.60	25.70	16.9	23,358	0.07%
2020/12/29	9.7	24.95	1.1	24.95	25.00	8.6	23,076	0.04%
2020/12/28	7.3	24.95	7	24.95	24.95	0.3	23,218	0.00%
2020/12/25	6.5	24.98	4	24.99	25.00	2.5	23,198	0.01%
2020/12/24	2.4	25.01	0	0.00	24.95	2.4	23,221	0.01%
2020/12/23	5	24.98	0.3	25.07	24.95	4.7	23,360	0.02%
2020/12/22	8.2	25.10	1.5	25.13	25.00	6.7	23,614	0.03%
2020/12/21	4.1	25.19	4.5	25.18	25.30	-0.3	24,413	0.00%
2020/12/18	2.1	25.23	1.6	25.33	25.15	0.5	24,630	0.00%
2020/12/17	1.1	25.34	7	25.30	25.30	-5.9	25,044	-0.02%
2020/12/16	1	25.15	1.8	25.21	25.25	-0.8	25,276	0.00%
2020/12/15	20.1	24.90	3.1	24.90	24.85	17	25,416	0.07%
2020/12/14	12.2	25.02	1	25.05	25.00	11.2	25,176	0.04%
2020/12/11	104.6	25.20	1	25.05	25.10	103.6	25,001	0.41%	大買/鉅額交易
2020/12/10	5.1	25.07	0	0.00	25.00	5.1	24,867	0.02%
2020/12/09	6.3	25.06	5	25.10	25.10	1.3	24,773	0.01%
2020/12/08	25.9	24.98	26	24.99	25.05	-0.1	24,550	0.00%
2020/12/07	106.1	25.24	59	25.20	25.15	47.1	24,111	0.20%	大買/
2020/12/04	1.1	25.31	20.2	25.27	25.40	-19.1	24,198	-0.08%
2020/12/03	4.1	25.19	0.2	25.35	25.25	3.9	24,136	0.02%
2020/12/02	109.1	25.19	100.2	25.15	25.30	8.9	24,269	0.04%	大買/
2020/12/01	11.8	25.22	0	0.00	25.30	11.8	24,275	0.05%
2020/11/30	16.1	25.29	6	25.42	25.15	10.1	24,224	0.04%
2020/11/27	10.5	25.43	130	25.45	25.45	-119.5	24,017	-0.50%	大賣/鉅額交易
2020/11/26	6.1	25.44	0	0.00	25.55	6.1	24,056	0.03%
2020/11/25	28.2	25.52	0	0.00	25.40	28.2	24,236	0.12%
2020/11/24	16.2	25.60	4	25.65	25.75	12.2	24,014	0.05%
2020/11/23	0	25.55	4	25.55	25.60	-4	23,973	-0.02%
2020/11/20	67.3	25.41	8	25.51	25.35	59.3	23,919	0.25%
2020/11/19	13.2	25.52	4	25.53	25.65	9.2	23,463	0.04%
2020/11/18	23.4	25.87	0	0.00	25.85	23.4	23,071	0.10%
2020/11/17	20.6	26.01	42.4	25.95	26.10	-21.8	22,736	-0.10%
2020/11/16	10.5	26.09	22.4	26.05	26.15	-11.9	23,108	-0.05%
2020/11/13	15	26.00	5.2	25.95	26.10	9.8	23,188	0.04%
2020/11/12	45	26.15	47	26.27	26.15	-2	23,264	-0.01%
2020/11/11	32.5	26.36	34.2	26.40	26.50	-1.7	23,204	-0.01%
2020/11/10	5.3	25.72	2	25.68	25.80	3.3	22,260	0.01%
2020/11/09	12	25.34	13.4	25.40	25.45	-1.4	21,970	-0.01%
2020/11/06	14	25.17	23.2	25.24	25.30	-9.2	21,709	-0.04%
2020/11/05	3	24.98	15	25.01	25.05	-12	21,637	-0.06%
2020/11/04	4	24.85	3.1	24.97	24.85	0.9	21,638	0.00%
2020/11/03	299	24.70	1	24.75	24.90	298	21,556	1.38%	大買/鉅額交易
2020/11/02	12.2	24.39	23	24.31	24.60	-10.8	21,661	-0.05%
2020/10/30	19.8	24.29	7.1	24.26	24.30	12.7	21,827	0.06%
2020/10/29	19	24.40	5	24.45	24.35	14	21,638	0.06%
2020/10/28	14	24.68	3	24.70	24.70	11	21,705	0.05%
2020/10/27	9.3	24.79	2	24.70	24.75	7.3	21,812	0.03%
2020/10/26	29.1	24.90	2.1	25.00	24.95	27	22,009	0.12%
2020/10/23	11.5	24.76	0	0.00	24.75	11.5	22,506	0.05%
2020/10/22	15.1	24.52	2.4	24.65	24.80	12.7	25,008	0.05%
2020/10/21	31.1	24.55	11	24.55	24.50	20.1	26,046	0.08%
2020/10/20	8.2	24.59	4	24.56	24.70	4.2	26,460	0.02%
2020/10/19	31.1	24.85	3	24.80	24.75	28.1	26,540	0.11%
2020/10/16	13.1	24.93	10	24.90	24.90	3.1	26,756	0.01%
2020/10/15	23.4	25.00	7	24.95	25.05	16.4	26,830	0.06%
2020/10/14	9	25.11	0	0.00	25.15	9	26,846	0.03%
2020/10/13	17.2	25.14	1	25.15	25.15	16.2	27,029	0.06%
2020/10/12	24.1	25.23	12	25.15	25.35	12.1	27,217	0.04%
2020/10/08	47.1	25.34	2	25.35	25.35	45.1	27,219	0.17%
2020/10/07	9.1	25.62	0	0.00	25.60	9.1	27,207	0.03%
2020/10/06	1	25.60	1	25.75	25.75	0	27,617	0.00%
2020/10/05	15	25.44	0	0.00	25.45	15	27,813	0.05%
2020/09/30	3	25.77	1.2	25.89	25.60	1.8	27,790	0.01%
2020/09/29	8	25.89	1	25.75	25.80	7	27,958	0.03%
2020/09/28	13.2	25.86	0	0.00	25.90	13.2	28,192	0.05%
2020/09/25	12.3	25.29	66	25.40	25.30	-53.7	28,384	-0.19%
2020/09/24	33.2	24.95	0	0.00	24.90	33.2	28,287	0.12%
2020/09/23	16	25.53	1	25.60	25.55	15	27,546	0.05%
2020/09/22	16	25.63	0	0.00	25.60	16	27,331	0.06%
2020/09/21	16.4	26.11	2	26.05	26.05	14.4	27,043	0.05%
2020/09/18	9	26.49	0	0.00	26.40	9	26,918	0.03%
2020/09/17	10	26.52	1	26.50	26.60	9	26,755	0.03%
2020/09/16	2.5	26.62	1	26.65	26.70	1.5	26,831	0.01%
2020/09/15	2.2	26.58	5	26.55	26.60	-2.8	26,935	-0.01%
2020/09/14	6	26.60	3	26.55	26.60	3	27,256	0.01%
2020/09/11	1	26.60	0	0.00	26.70	1	27,304	0.00%
2020/09/10	3	26.57	0.3	26.75	26.70	2.7	27,557	0.01%
2020/09/09	27.6	26.43	16.1	26.39	26.60	11.5	27,873	0.04%
2020/09/08	4.4	26.60	5.3	26.59	26.60	-1	27,947	0.00%
2020/09/07	18.3	26.54	75.5	26.58	26.70	-57.2	28,718	-0.20%
2020/09/04	11	26.70	11.1	26.65	26.65	-0.1	29,062	0.00%
2020/09/03	20	26.87	7.7	26.86	26.85	12.3	29,103	0.04%
2020/09/02	30	26.88	13	26.85	26.90	17	29,261	0.06%
2020/09/01	6.1	27.05	17	27.05	27.20	-10.9	29,059	-0.04%
2020/08/31	11	27.17	9.4	27.15	27.20	1.6	29,157	0.01%
2020/08/28	9.4	27.20	2	27.20	27.20	7.4	29,474	0.02%
2020/08/27	7.7	27.19	9.1	27.20	27.20	-1.4	29,939	0.00%
2020/08/26	10.5	27.31	46.7	27.37	27.35	-36.2	30,396	-0.12%
2020/08/25	3.7	27.29	11	27.26	27.25	-7.3	30,506	-0.02%
2020/08/24	0	0.00	4	27.15	27.05	-4	31,756	-0.01%
2020/08/21	14	27.25	7	27.22	27.40	7	32,195	0.02%
2020/08/20	34	27.08	14	27.04	27.05	20	32,276	0.06%
2020/08/19	12	27.80	6	27.75	27.55	6	32,031	0.02%
2020/08/18	12.4	27.24	9	27.27	27.50	3.4	31,835	0.01%
2020/08/17	8.2	27.02	12	27.04	27.10	-3.8	32,140	-0.01%
2020/08/14	9	26.89	4	26.91	26.95	5	32,209	0.02%
2020/08/13	2	26.95	5	26.95	27.00	-3	32,374	-0.01%
2020/08/12	5	26.82	13	26.85	26.85	-8	32,598	-0.02%
2020/08/11	3	26.90	7	26.94	26.85	-4	32,816	-0.01%
2020/08/10	23	26.91	14	26.93	26.85	9	32,858	0.03%
2020/08/07	11	26.97	6	26.95	26.90	5	32,913	0.02%
2020/08/06	6	26.93	333	26.92	27.00	-327	33,007	-0.99%	大賣/鉅額交易
2020/08/05	11.7	26.97	54	26.91	26.90	-42.3	33,092	-0.13%
2020/08/04	5.2	26.91	2	26.93	27.10	3.2	33,189	0.01%
2020/08/03	32	26.87	0	0.00	26.80	32	33,177	0.10%
2020/07/31	11	27.11	9	27.14	27.10	2	32,897	0.01%
2020/07/30	5	27.09	9	27.30	27.25	-4	32,868	-0.01%
2020/07/29	93	27.24	6	27.48	27.20	87	32,705	0.27%
2020/07/28	184.2	26.62	297	26.69	26.95	-112.8	32,413	-0.35%	大買/大賣/鉅額交易
2020/07/27	78	28.96	105	28.95	28.95	-27	30,383	-0.09%	大賣/
2020/07/24	22	28.96	42	28.94	28.95	-20	29,551	-0.07%
2020/07/23	17	29.09	2	29.10	29.10	15	29,042	0.05%
2020/07/22	36	29.12	17	29.16	29.20	19	28,988	0.07%
2020/07/21	16	29.25	51	29.27	29.25	-35	28,612	-0.12%
2020/07/20	27	29.20	8	29.21	29.25	19	28,624	0.07%
2020/07/17	20	29.16	11.2	29.12	29.15	8.8	28,770	0.03%
2020/07/16	1	28.95	14	28.99	28.95	-13	29,162	-0.04%
2020/07/15	2	28.85	2.1	28.85	28.85	-0.1	29,174	0.00%
2020/07/14	18	28.86	4	28.93	28.80	14	29,484	0.05%
2020/07/13	1	28.80	6	28.80	28.80	-5	29,705	-0.02%
2020/07/10	239.1	28.24	5	28.26	28.30	234.1	29,897	0.78%	大買/鉅額交易
2020/07/09	9	28.36	48	28.38	28.30	-39	30,300	-0.13%
2020/07/07	18.1	28.22	32	28.25	28.30	-13.9	30,728	-0.05%
2020/07/06	0	0.00	7.3	28.30	28.40	-7.3	31,080	-0.02%
2020/07/03	7	28.02	11	28.07	28.10	-4	31,273	-0.01%
2020/07/02	35	27.97	3	28.00	28.05	32	31,621	0.10%
2020/07/01	6	27.98	3	28.00	28.00	3	32,269	0.01%
2020/06/30	13	27.83	0	0.00	27.80	13	32,596	0.04%
2020/06/29	21	27.72	17	27.75	27.80	4	32,870	0.01%
2020/06/24	5	27.94	2	28.05	27.95	3	33,276	0.01%
2020/06/23	1.4	27.90	10	27.80	27.95	-8.6	34,143	-0.03%
2020/06/22	16	27.76	32	27.80	27.80	-16	34,936	-0.05%
2020/06/19	9	27.80	0	0.00	27.80	9	36,670	0.02%
2020/06/18	25	27.99	1	28.00	28.00	24	37,548	0.06%
2020/06/17	18	27.99	24	27.98	28.05	-6	38,448	-0.02%
2020/06/16	17	28.13	13	28.02	28.05	4	41,134	0.01%
2020/06/15	52	27.66	3	27.65	27.50	49	44,287	0.11%
2020/06/12	31	27.49	14	27.59	27.65	17	46,443	0.04%
2020/06/11	211	28.39	41	28.31	28.00	170	48,087	0.35%	大買/鉅額交易
2020/06/10	145	28.25	5	28.28	28.35	140	48,827	0.29%	大買/鉅額交易
2020/06/09	80.2	28.05	26	28.13	28.20	54.2	50,493	0.11%
2020/06/08	36.8	28.07	61	28.09	28.10	-24.3	52,153	-0.05%
2020/06/05	8	28.00	43	27.97	28.00	-35	52,394	-0.07%
2020/06/04	19	27.97	103	28.07	28.10	-84	52,914	-0.16%	大賣/
2020/06/03	25	28.18	9	28.14	28.20	16	53,442	0.03%
2020/06/02	7	27.25	26	27.29	27.55	-19	53,144	-0.04%
2020/06/01	5	27.07	5	27.10	27.05	0	52,883	0.00%
2020/05/29	9	26.69	3	26.83	26.65	6	52,809	0.01%
2020/05/28	13	26.82	0	0.00	26.80	13	51,720	0.03%
2020/05/27	102	26.94	6.9	26.92	26.95	95.1	51,943	0.18%	大買/
2020/05/26	4	26.96	9	26.98	26.90	-5	52,311	-0.01%
2020/05/25	7	26.65	1	26.85	26.85	6	52,400	0.01%
2020/05/22	32.1	26.80	0	0.00	26.75	32.1	52,542	0.06%
2020/05/21	17	27.05	7	27.02	27.00	10	52,286	0.02%
2020/05/20	9	26.97	5	27.12	27.00	4	52,172	0.01%
2020/05/19	2	26.90	4	27.03	26.90	-2	52,337	0.00%
2020/05/18	39	26.83	82	26.80	26.80	-43	52,591	-0.08%
2020/05/15	7	26.95	1.4	27.01	26.95	5.6	52,388	0.01%
2020/05/14	25.5	26.94	8	26.90	26.90	17.5	52,322	0.03%
2020/05/13	0	0.00	35	27.08	27.15	-35	52,245	-0.07%
2020/05/12	19.3	26.92	5	26.90	26.85	14.3	52,304	0.03%
2020/05/11	27	27.09	5	27.10	27.05	22	52,086	0.04%
2020/05/08	116	26.89	33	26.86	26.85	83	51,777	0.16%	大買/
2020/05/07	3	26.87	13	26.90	26.80	-10	51,779	-0.02%
2020/05/06	7	26.72	13	26.65	26.85	-6	51,838	-0.01%
2020/05/05	31	27.02	24	26.86	26.85	7	51,890	0.01%
2020/05/04	97	26.73	17	26.90	26.80	80	52,065	0.15%
2020/04/30	10	27.22	30	27.23	27.30	-20	51,954	-0.04%
2020/04/29	37	26.74	346	26.75	26.75	-309	51,951	-0.59%	大賣/鉅額交易
2020/04/28	34	26.33	18	26.40	26.40	16	52,197	0.03%
2020/04/27	1	26.00	28	26.05	26.20	-27	53,523	-0.05%
2020/04/24	0	0.00	83	25.63	25.70	-83	53,499	-0.16%
2020/04/23	11	25.46	13	25.62	25.50	-2	53,577	0.00%
2020/04/22	14	25.13	1	25.45	25.35	13	53,322	0.02%
2020/04/21	31	25.71	12	25.83	25.60	19	53,060	0.04%
2020/04/20	15	26.13	15	26.20	26.20	0	52,741	0.00%
2020/04/17	70.3	26.54	205	26.35	26.30	-134.8	52,728	-0.26%	大賣/鉅額交易
2020/04/16	13.3	26.36	12.1	26.26	26.40	1.1	52,423	0.00%
2020/04/15	27	26.54	8	26.56	26.65	19	52,003	0.04%
2020/04/14	8	25.98	19	26.00	26.05	-11	51,453	-0.02%
2020/04/13	67.5	25.56	5	25.51	25.50	62.5	50,789	0.12%
2020/04/10	115.5	25.75	19	25.79	25.85	96.5	50,395	0.19%	大買/
2020/04/09	21.3	25.42	19	25.42	25.50	2.3	50,027	0.00%
2020/04/08	36	24.72	21	24.94	25.00	15	49,387	0.03%
2020/04/07	66	24.50	52	24.55	24.60	14	48,829	0.03%
2020/04/06	42	23.95	4	24.10	24.25	38	48,303	0.08%
2020/04/01	7	24.32	331	24.25	24.25	-324	47,488	-0.68%	大賣/鉅額交易
2020/03/31	9	24.26	11	24.40	24.25	-2	47,045	0.00%
2020/03/30	68	23.51	33	23.88	24.10	35	46,440	0.08%
2020/03/27	31	24.43	26	24.64	24.20	5	45,793	0.01%
2020/03/26	90	24.38	58.1	23.84	24.10	31.9	44,854	0.07%
2020/03/25	73	24.12	58.1	24.24	24.20	14.9	44,137	0.03%
2020/03/24	75	22.71	41	22.72	22.55	34	42,342	0.08%
2020/03/23	53	21.24	138	21.05	21.20	-85	41,251	-0.21%	大賣/
2020/03/20	677.9	21.38	100.1	21.38	22.00	577.8	40,385	1.43%	大買/鉅額交易
2020/03/19	147.2	20.18	160	20.28	20.00	-12.8	37,521	-0.03%	大買/大賣/
2020/03/18	90	22.67	428	22.77	22.20	-338	34,172	-0.99%	大賣/鉅額交易
2020/03/17	150	23.86	468.7	24.02	23.55	-318.7	31,722	-1.00%	大買/大賣/鉅額交易
2020/03/16	76	25.68	12.5	25.40	25.20	63.5	29,142	0.22%
2020/03/13	93.2	25.44	166	25.15	26.50	-72.8	27,814	-0.26%	大賣/
2020/03/12	176	27.37	74.4	27.07	27.05	101.7	25,814	0.39%	大買/鉅額交易
2020/03/11	19.3	27.94	0	0.00	27.80	19.3	23,779	0.08%
2020/03/10	99	27.74	160.5	27.81	28.00	-61.5	23,290	-0.26%	大賣/
2020/03/09	54	28.35	31.3	28.37	28.15	22.7	22,550	0.10%
2020/03/06	23	29.21	43	29.17	29.10	-20	21,517	-0.09%
2020/03/05	321	29.21	5	29.28	29.50	316	21,338	1.48%	大買/鉅額交易
2020/03/04	5	28.73	18	28.80	29.00	-13	21,176	-0.06%
2020/03/03	2	28.88	81	28.93	28.80	-79	20,984	-0.38%
2020/03/02	26	28.64	127	28.70	28.65	-101	20,932	-0.48%	大賣/鉅額交易
2020/02/27	75	29.14	103	29.15	29.05	-28	20,703	-0.14%	大賣/
2020/02/26	25	29.34	0	0.00	29.30	25	20,238	0.12%
2020/02/25	6	29.18	6	29.33	29.55	0	19,898	0.00%
2020/02/24	27	29.58	13	29.65	29.50	14	19,823	0.07%
2020/02/21	25	29.94	5	29.95	29.85	20	19,619	0.10%
2020/02/20	5	30.05	0	0.00	30.00	5	19,522	0.03%
2020/02/19	19.1	29.75	8	29.53	29.85	11.1	19,144	0.06%
2020/02/18	3	29.00	1.4	29.04	29.10	1.6	18,671	0.01%
2020/02/17	55	28.85	20	28.83	29.00	35	18,647	0.19%
2020/02/14	194	28.98	16	28.90	28.90	178	18,642	0.95%	大買/鉅額交易
2020/02/13	11	28.99	15	29.01	29.00	-4	18,620	-0.02%
2020/02/12	2.5	28.81	2	28.80	28.75	0.5	18,683	0.00%
2020/02/11	2	28.75	0	0.00	28.75	2	18,687	0.01%
2020/02/10	5	28.42	5	28.65	28.70	0	18,861	0.00%
2020/02/07	32	28.79	0	0.00	28.70	32	18,737	0.17%
2020/02/06	4	28.95	1	29.00	29.10	3	18,665	0.02%
2020/02/05	71.5	28.83	7	28.88	28.85	64.5	18,499	0.35%
2020/02/04	79	28.54	4	28.49	28.65	75	18,357	0.41%
2020/02/03	21	27.53	16	27.75	28.05	5	18,545	0.03%
2020/01/31	20	28.29	5	28.51	28.10	15	18,420	0.08%
2020/01/30	171	28.34	574.2	28.21	28.10	-403.2	17,785	-2.27%	大買/大賣/鉅額交易
2020/01/20	122	29.27	22	29.23	29.30	100	16,237	0.62%	大買/
2020/01/17	10	28.78	6	28.90	29.00	4	15,991	0.03%
2020/01/16	2	28.70	2	28.85	28.85	0	15,868	0.00%
2020/01/15	10	28.64	1	28.60	28.60	9	15,794	0.06%
2020/01/14	3	28.73	3	28.70	28.65	0	15,721	0.00%
2020/01/13	5	28.35	12	28.45	28.55	-7	15,440	-0.05%
2020/01/10	5	28.10	6	28.12	28.10	-1	15,239	-0.01%
2020/01/09	2	27.90	0	0.00	27.90	2	15,069	0.01%
2020/01/08	8	27.72	0.5	27.80	27.70	7.5	15,230	0.05%
2020/01/07	11	27.69	12.1	27.74	27.80	-1.1	15,216	-0.01%
2020/01/06	16	27.84	5.9	27.82	27.80	10.1	15,294	0.07%
2020/01/03	3	27.88	1.1	27.91	28.00	1.9	15,410	0.01%
2020/01/02	13.9	27.88	5	27.90	27.95	8.9	15,482	0.06%
2019/12/31	6	27.91	21	27.90	27.90	-15	15,445	-0.10%
2019/12/30	14	27.95	1.3	27.96	28.00	12.7	15,516	0.08%
2019/12/27	2	27.95	55	27.95	27.95	-53	15,529	-0.34%
2019/12/26	5	27.87	0	0.00	27.85	5	15,592	0.03%
2019/12/25	1	27.90	0	0.00	27.90	1	15,758	0.01%
2019/12/24	2	27.90	27	27.90	27.90	-25	15,911	-0.16%
2019/12/23	5.2	27.76	9	27.87	27.90	-3.8	15,950	-0.02%
2019/12/20	1	27.70	2	27.80	27.75	-1	15,979	-0.01%
2019/12/19	8	27.69	8	27.74	27.75	0	15,914	0.00%
2019/12/18	2	27.75	0	0.00	27.85	2	15,907	0.01%
2019/12/17	3	27.62	3	27.68	27.75	0	16,078	0.00%
2019/12/16	14	27.64	4	27.70	27.60	10	16,049	0.06%
2019/12/13	2	27.53	1	27.50	27.55	1	16,073	0.01%
2019/12/12	0	0.00	21	27.45	27.40	-21	16,057	-0.13%
2019/12/11	0	0.00	1	27.30	27.30	-1	16,098	-0.01%
2019/12/09	20	27.20	0	0.00	27.25	20	16,537	0.12%
2019/12/06	7	27.21	0	0.00	27.15	7	17,030	0.04%
2019/12/05	3	27.20	32	27.15	27.15	-29	17,289	-0.17%
2019/12/04	7	27.16	0	0.00	27.25	7	17,203	0.04%
2019/12/03	1	27.40	0	0.00	27.35	1	17,190	0.01%
2019/12/02	5.4	27.08	0	0.00	27.25	5.4	17,201	0.03%
2019/11/29	8	27.06	25	27.15	27.05	-17	17,281	-0.10%
2019/11/28	5	27.17	1	27.25	27.15	4	17,242	0.02%
2019/11/27	25	27.15	0	0.00	27.30	25	17,356	0.14%
2019/11/26	0	0.00	2	27.20	27.20	-2	17,278	-0.01%
2019/11/25	7	27.16	0	0.00	27.15	7	16,797	0.04%
2019/11/22	5	27.21	0	0.00	27.30	5	16,888	0.03%
2019/11/21	7	27.24	1	27.20	27.35	6	16,943	0.04%
2019/11/20	5	27.49	2	27.55	27.55	3	16,831	0.02%
2019/11/19	29	27.45	1.1	27.52	27.65	27.9	16,890	0.16%
2019/11/18	2	27.35	25	27.40	27.50	-23	16,975	-0.14%
2019/11/15	30	27.30	3.8	27.27	27.25	26.2	17,072	0.15%
2019/11/14	10	27.07	2	27.05	27.05	8	17,235	0.05%
2019/11/13	13	27.22	0	0.00	27.15	13	17,353	0.07%
2019/11/12	10.5	27.30	0	0.00	27.25	10.5	17,339	0.06%
2019/11/11	10	27.38	4	27.31	27.30	6	17,327	0.03%
2019/11/08	5	27.70	0	0.00	27.60	5	17,195	0.03%
2019/11/07	5.1	27.71	4	27.61	27.60	1.1	17,273	0.01%
2019/11/06	3.1	27.88	5	27.90	27.95	-2	17,197	-0.01%
2019/11/05	4	27.79	24	27.85	27.90	-20	17,289	-0.12%
2019/11/04	2.4	27.64	5	27.71	27.75	-2.6	17,563	-0.01%
2019/11/01	9.1	27.25	2.1	27.41	27.50	7	17,925	0.04%
2019/10/31	19.1	27.69	3	27.75	27.55	16.1	18,214	0.09%
2019/10/30	0	0.00	137	27.35	27.40	-137	18,214	-0.75%	大賣/鉅額交易
2019/10/29	1.4	26.87	0	0.00	26.90	1.4	18,010	0.01%
2019/10/28	21	26.75	0.1	26.80	26.80	20.9	18,203	0.11%
2019/10/25	3	26.72	0	0.00	26.70	3	18,649	0.02%
2019/10/24	0	0.00	3.1	26.63	26.70	-3.1	19,125	-0.02%
2019/10/22	0	0.00	51	26.51	26.55	-51	21,359	-0.24%
2019/10/21	2	26.25	3	26.28	26.30	-1	21,715	0.00%
2019/10/18	12	26.30	47	26.44	26.40	-35	22,047	-0.16%
2019/10/17	2	26.43	377	26.45	26.35	-375	22,112	-1.70%	大賣/鉅額交易
2019/10/16	0	0.00	3	26.40	26.40	-3	22,101	-0.01%
2019/10/15	6	26.20	27	26.39	26.40	-21	22,027	-0.10%
2019/10/14	23	26.30	28	26.41	26.30	-5	22,065	-0.02%
2019/10/09	39	26.27	20	26.43	26.25	19	22,129	0.09%
2019/10/08	22	26.38	37	26.55	26.30	-15	22,168	-0.07%
2019/10/07	0.2	26.35	3.2	26.24	26.25	-3	22,494	-0.01%
2019/10/04	6	26.18	16	26.20	26.15	-10	22,638	-0.04%
2019/10/03	8	26.19	2	26.23	26.20	6	22,613	0.03%
2019/10/02	3	26.40	0	0.00	26.40	3	22,580	0.01%
2019/10/01	0	0.00	0.3	26.55	26.50	-0.3	22,573	0.00%
2019/09/27	2	26.25	2	26.30	26.25	0	22,506	0.00%
2019/09/26	4	26.50	27	26.54	26.40	-23	22,495	-0.10%
2019/09/25	33	26.60	0	0.00	26.55	33	22,583	0.15%
2019/09/24	59.5	26.50	35.3	26.70	26.75	24.1	22,930	0.11%
2019/09/23	5	26.70	0	0.00	26.60	5	23,043	0.02%
2019/09/20	41	26.45	0	0.00	26.80	41	23,223	0.18%
2019/09/19	29.2	26.45	26.1	26.60	26.60	3	22,928	0.01%
2019/09/18	1	26.55	4	26.55	26.60	-3	22,929	-0.01%
2019/09/17	28.5	26.25	8	26.25	26.35	20.5	22,955	0.09%
2019/09/16	3	26.43	0	0.00	26.35	3	23,115	0.01%
2019/09/12	13.2	26.44	2	26.55	26.40	11.2	23,217	0.05%
2019/09/11	2	26.55	12	26.55	26.55	-10	23,404	-0.04%
2019/09/10	7	26.41	6.4	26.39	26.50	0.6	23,314	0.00%
2019/09/09	1	25.95	3	25.88	25.95	-2	23,108	-0.01%
2019/09/05	3	25.37	2	25.45	25.35	1	23,710	0.00%
2019/09/04	11	25.30	0	0.00	25.30	11	25,069	0.04%
2019/09/03	2	25.45	11.1	25.55	25.50	-9.1	26,001	-0.03%
2019/09/02	32.1	25.45	10	25.45	25.40	22.1	26,062	0.08%
2019/08/30	0	0.00	137	25.13	25.25	-137	26,219	-0.52%	大賣/鉅額交易
2019/08/29	34.3	24.89	6.1	24.89	24.95	28.1	26,212	0.11%
2019/08/28	31.5	25.00	1	24.95	24.95	30.5	26,278	0.12%
2019/08/27	4.4	24.94	0	0.00	24.90	4.4	26,610	0.02%
2019/08/26	104	24.65	0	0.00	24.75	104	26,731	0.39%	大買/鉅額交易
2019/08/23	2	24.85	6	24.85	24.95	-4	27,028	-0.01%
2019/08/22	7	24.89	0.5	25.00	24.85	6.5	27,080	0.02%
2019/08/21	11.2	25.09	0	0.00	25.00	11.2	27,472	0.04%
2019/08/20	1	25.30	0	0.00	25.25	1	27,503	0.00%
2019/08/19	12	25.41	0	0.00	25.40	12	27,585	0.04%
2019/08/16	3	24.90	0	0.00	25.10	3	27,509	0.01%
2019/08/15	10	24.83	0	0.00	24.95	10	27,574	0.04%
2019/08/14	1	25.05	0	0.00	25.05	1	28,148	0.00%
2019/08/13	4	24.98	0	0.00	24.95	4	28,151	0.01%
2019/08/08	14	25.26	0	0.00	25.25	14	28,093	0.05%
2019/08/07	37	25.01	0	0.00	24.95	37	28,051	0.13%
2019/08/06	13	24.69	9	24.78	25.00	4	28,144	0.01%
2019/08/05	6	25.03	2	24.95	25.00	4	27,843	0.01%
2019/08/02	18	25.24	0	0.00	25.25	18	27,540	0.07%
2019/08/01	7.5	25.67	15	25.67	25.60	-7.5	27,284	-0.03%
2019/07/31	43	25.96	25	25.82	26.00	18	26,895	0.07%
2019/07/30	16	25.73	44	25.68	25.65	-28	26,736	-0.10%
2019/07/29	29	25.86	3	25.83	25.85	26	26,960	0.10%
2019/07/26	46	26.15	25	26.25	26.15	21	26,721	0.08%
2019/07/25	71	26.25	104.6	26.51	26.30	-33.6	26,367	-0.13%	大賣/
2019/07/24	384	28.20	6.3	28.24	28.10	377.7	24,865	1.52%	大買/鉅額交易
2019/07/23	40	27.98	57.4	27.92	28.10	-17.4	24,492	-0.07%
2019/07/22	6	27.88	447	27.93	27.95	-441	24,260	-1.82%	大賣/鉅額交易
2019/07/19	59	27.39	14	27.42	27.50	45	23,851	0.19%
2019/07/18	5	27.20	1	27.20	27.20	4	23,830	0.02%
2019/07/17	58	27.23	0	0.00	27.15	58	23,844	0.24%
2019/07/16	14	27.37	0	0.00	27.35	14	23,729	0.06%
2019/07/15	5	27.35	3	27.42	27.50	2	23,605	0.01%
2019/07/12	32	27.31	15	27.34	27.35	17	23,437	0.07%
2019/07/11	5	27.01	5	27.07	27.20	0	23,233	0.00%
2019/07/10	0.1	26.55	2	26.45	26.50	-1.9	22,762	-0.01%
2019/07/09	2	26.30	0	0.00	26.20	2	22,823	0.01%
2019/07/08	0	0.00	1	26.40	26.35	-1	23,065	0.00%
2019/07/05	0	0.00	134	26.40	26.45	-134	23,175	-0.58%	大賣/鉅額交易
2019/07/04	0	0.00	444	26.40	26.40	-444	23,236	-1.91%	大賣/鉅額交易
2019/07/03	1.1	25.83	1	26.00	26.10	0.1	23,491	0.00%
2019/07/02	5	25.87	23	25.87	25.90	-18	23,672	-0.08%
2019/07/01	579	26.10	17.1	25.99	26.00	561.9	23,789	2.36%	大買/鉅額交易
2019/06/28	40	26.04	0	0.00	26.00	40	23,488	0.17%
2019/06/27	13	26.33	11.4	26.30	26.35	1.6	23,380	0.01%
2019/06/26	1	26.35	10	26.35	26.30	-9	23,307	-0.04%
2019/06/25	37	26.35	3	26.37	26.45	34	23,461	0.14%
2019/06/24	10.1	26.40	14.1	26.28	26.50	-4	23,674	-0.02%
2019/06/21	12	26.26	19	26.22	26.25	-7	23,732	-0.03%
2019/06/20	9	26.34	4	26.40	26.30	5	23,667	0.02%
2019/06/19	2	26.15	8	26.24	26.35	-6	23,701	-0.03%
2019/06/18	5	25.91	2	26.00	25.95	3	23,540	0.01%
2019/06/17	7	26.03	2	26.00	25.90	5	23,709	0.02%
2019/06/14	1	25.90	51	25.70	25.90	-50	23,776	-0.21%
2019/06/13	8	25.50	66	25.56	25.55	-58	24,075	-0.24%
2019/06/12	41	25.67	31	25.53	25.80	10	23,782	0.04%
2019/06/11	34	26.64	17	26.81	26.55	17	22,365	0.08%
2019/06/10	3	27.32	14	27.31	27.30	-11	21,359	-0.05%
2019/06/05	8	27.31	4	27.34	27.25	4	21,017	0.02%
2019/06/04	36	27.14	0.9	27.35	27.40	35.1	20,989	0.17%
2019/06/03	5	27.00	15	27.08	27.20	-10	21,008	-0.05%
2019/05/31	33	27.43	25	27.58	27.40	8	20,625	0.04%
2019/05/30	10	26.93	15	27.01	27.20	-5	20,292	-0.02%
2019/05/29	4	26.58	2	26.55	26.60	2	20,092	0.01%
2019/05/28	6	26.50	9	26.61	26.65	-3	20,048	-0.01%
2019/05/27	3	26.30	33	26.26	26.35	-30	19,647	-0.15%
2019/05/24	0	0.00	5.2	26.10	26.10	-5.2	19,623	-0.03%
2019/05/23	6	25.93	5	25.94	25.95	1	19,414	0.01%
2019/05/22	8	25.96	20	25.96	26.05	-12	19,294	-0.06%
2019/05/21	32	26.36	49.2	26.31	26.20	-17.2	19,193	-0.09%
2019/05/20	1	25.50	5	25.28	25.50	-4	18,601	-0.02%
2019/05/16	4	25.23	1	25.20	25.10	3	18,606	0.02%
2019/05/15	0	0.00	1	25.20	25.15	-1	18,588	-0.01%
2019/05/14	6	25.03	3	25.00	25.00	3	18,916	0.02%
2019/05/13	12	25.08	1	25.05	25.20	11	18,807	0.06%
2019/05/10	13	25.09	1	25.10	25.00	12	18,849	0.06%
2019/05/09	1.7	25.02	0	0.00	25.00	1.7	18,933	0.01%
2019/05/08	11	25.14	1	25.05	25.10	10	18,851	0.05%
2019/05/07	25	25.03	5	25.10	25.15	20	18,793	0.11%
2019/05/06	24	24.99	112	24.94	25.00	-88	18,814	-0.47%	大賣/
2019/05/03	31	25.32	52	25.44	25.30	-21	18,468	-0.11%
2019/05/02	6	25.45	14	25.52	25.50	-8	18,253	-0.04%
2019/04/30	0	0.00	3	25.37	25.35	-3	18,221	-0.02%
2019/04/29	11	25.08	8	25.40	25.40	3	18,211	0.02%
2019/04/26	3	24.57	12.2	24.57	24.75	-9.2	17,998	-0.05%
2019/04/25	1	24.25	0	0.00	24.25	1	17,956	0.01%
2019/04/24	1	24.25	3	24.30	24.25	-2	17,982	-0.01%
2019/04/23	1	24.25	5	24.25	24.25	-4	17,987	-0.02%
2019/04/22	60	24.16	9	24.18	24.20	51	17,908	0.28%
2019/04/19	5.5	24.05	0	0.00	24.10	5.5	18,069	0.03%
2019/04/18	15	23.94	5.7	23.91	24.00	9.3	18,171	0.05%
2019/04/17	100	23.95	10.3	23.96	23.95	89.8	18,505	0.49%
2019/04/16	2	23.90	0	0.00	23.90	2	18,657	0.01%
2019/04/15	150	23.80	8	23.80	24.00	142	18,807	0.76%	大買/鉅額交易
2019/04/12	2	23.75	2	23.80	23.85	0	18,693	0.00%
2019/04/11	5	23.85	0	0.00	23.90	5	18,397	0.03%
2019/04/10	2	23.95	2	23.95	24.00	0	18,284	0.00%
2019/04/09	3	23.92	3	23.93	24.00	0	18,336	0.00%
2019/04/08	2	24.00	2	24.05	23.95	0	18,029	0.00%
2019/04/03	4	23.85	1	23.90	24.00	3	17,704	0.02%
2019/04/02	6	23.89	0	0.00	24.00	6	17,400	0.03%
2019/04/01	11.3	23.94	16.2	23.90	23.85	-4.9	17,289	-0.03%
2019/03/29	0	0.00	8	23.50	23.75	-8	17,047	-0.05%
2019/03/28	7	23.40	11	23.45	23.60	-4	16,965	-0.02%
2019/03/27	2	23.48	18	23.49	23.45	-16	16,785	-0.10%
2019/03/26	28	23.50	12	23.53	23.55	16	16,543	0.10%
2019/03/25	150	23.40	0	0.00	23.45	150	16,759	0.90%	大買/鉅額交易
2019/03/22	50	23.45	0	0.00	23.60	50	16,503	0.30%
2019/03/21	18	23.24	0	0.00	23.35	18	16,257	0.11%
2019/03/20	22	23.23	0	0.00	23.30	22	16,136	0.14%
2019/03/19	43	23.15	1	23.30	23.30	42	15,773	0.27%
2019/03/18	56	23.09	6	23.09	23.10	50	15,502	0.32%
2019/03/15	0	0.00	2	22.50	22.50	-2	14,950	-0.01%
2019/03/13	0.6	22.45	0	0.00	22.40	0.6	15,168	0.00%
2019/03/12	4	22.21	43	22.35	22.40	-39	15,255	-0.26%
2019/03/11	4	22.13	1	22.20	22.10	3	15,236	0.02%
2019/03/08	27	22.07	14	22.05	22.10	13	15,446	0.08%
2019/03/07	109	22.35	97	22.30	22.20	12	15,604	0.08%	大買/
2019/03/06	5	22.10	0	0.00	22.20	5	15,520	0.03%
2019/03/05	0	0.00	0	22.20	22.15	0	15,649	0.00%
2019/02/27	2	21.95	1	22.00	22.10	1	15,696	0.01%
2019/02/26	12	22.00	0	0.00	22.00	12	15,641	0.08%
2019/02/25	7.4	21.87	1	21.90	22.00	6.4	15,615	0.04%
2019/02/22	0	0.00	10	21.85	21.85	-10	15,616	-0.06%
2019/02/21	1	21.80	0	0.00	21.80	1	15,713	0.01%
2019/02/20	0.8	21.85	1	21.65	21.80	-0.2	15,837	0.00%
2019/02/18	135.2	21.70	0	0.00	21.70	135.2	15,793	0.86%	大買/鉅額交易
2019/02/15	31	21.61	0	0.00	21.55	31	15,757	0.20%
2019/02/14	11	21.85	3	21.85	21.80	8	15,741	0.05%
2019/02/13	4	21.84	2.1	21.93	21.90	1.9	15,671	0.01%
2019/02/12	0.1	21.65	0	0.00	21.60	0.1	15,307	0.00%
2019/02/11	6	21.52	16	21.45	21.45	-10	15,363	-0.07%
2019/01/30	2	21.20	2	21.35	21.35	0	15,373	0.00%
2019/01/29	13	21.15	0	0.00	21.25	13	15,262	0.09%
2019/01/24	10	21.03	0	0.00	21.15	10	15,386	0.06%
2019/01/23	4	21.16	0	0.00	21.15	4	15,689	0.03%
2019/01/22	4	21.29	0	0.00	21.35	4	15,855	0.03%
2019/01/21	2	21.30	0	0.00	21.40	2	16,139	0.01%
2019/01/18	3	21.05	22.1	21.19	21.20	-19.1	16,342	-0.12%
2019/01/17	0	0.00	1	20.95	20.95	-1	16,698	-0.01%
2019/01/16	7	20.99	0	0.00	21.00	7	17,012	0.04%
2019/01/15	0	0.00	99	21.00	21.10	-99	17,393	-0.57%
2019/01/14	1	20.95	11	21.00	21.00	-10	17,507	-0.06%
2019/01/11	0	21.00	2	20.95	21.00	-2	17,687	-0.01%
2019/01/10	9	20.73	1	20.80	20.90	8	17,599	0.05%
2019/01/09	2	20.65	17	20.69	20.70	-15	17,810	-0.08%
2019/01/08	9	20.29	0	0.00	20.30	9	17,839	0.05%
2019/01/07	12	20.29	0	0.00	20.30	12	18,123	0.07%
2019/01/04	2	20.10	0	0.00	20.20	2	18,456	0.01%
2019/01/03	0	0.00	1	20.20	20.10	-1	19,529	-0.01%
2019/01/02	1	20.10	0	0.00	20.10	1	19,757	0.01%
2018/12/28	5	20.10	0	0.00	20.10	5	19,901	0.03%
2018/12/26	5	20.00	0	0.00	20.00	5	20,202	0.02%
2018/12/24	2	20.10	0	0.00	20.20	2	20,467	0.01%
2018/12/21	8	20.04	0	0.00	20.00	8	20,553	0.04%
2018/12/20	4	20.11	0	0.00	20.05	4	20,632	0.02%
2018/12/19	4	20.11	0	0.00	20.20	4	20,630	0.02%
2018/12/18	11	20.09	0	0.00	20.05	11	20,689	0.05%
2018/12/17	0	0.00	0.4	20.50	20.40	-0.4	20,559	0.00%
2018/12/14	1	20.50	3	20.50	20.50	-2	20,668	-0.01%
2018/12/13	0	0.00	14	20.60	20.60	-14	20,707	-0.07%
2018/12/12	2	20.40	3	20.40	20.45	-1	20,676	0.00%
2018/12/11	1	20.20	0	0.00	20.20	1	20,699	0.00%
2018/12/10	2	20.30	0	0.00	20.20	2	20,823	0.01%
2018/12/07	12	20.40	0	0.00	20.35	12	20,881	0.06%
2018/12/06	4	20.49	0	0.00	20.45	4	20,842	0.02%
2018/12/04	6	20.87	0	0.00	20.90	6	20,671	0.03%
2018/12/03	8	20.90	2.1	20.98	21.00	5.9	21,048	0.03%
2018/11/29	1	20.70	0	0.00	20.65	1	20,923	0.00%
2018/11/28	0	0.00	5	20.75	20.75	-5	20,813	-0.02%
2018/11/26	1	20.90	4	20.94	20.75	-3	20,769	-0.01%
2018/11/23	3	20.70	0	0.00	20.75	3	20,746	0.01%
2018/11/22	4	20.85	0	0.00	20.85	4	20,940	0.02%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/20	2	21.08	0	0.00	21.00	2	20,952	0.01%
2018/11/13	0	0.00	50	20.95	21.10	-50	21,146	-0.24%
2018/11/12	0	0.00	50	21.10	21.10	-50	21,230	-0.24%
2018/11/09	2	21.30	1	21.25	21.20	1	21,388	0.00%
2018/11/08	0	0.00	12	21.25	21.35	-12	21,427	-0.06%
2018/11/06	1	20.80	0	0.00	20.95	1	21,331	0.00%
2018/11/05	1	20.60	0	0.00	20.90	1	21,271	0.00%
2018/11/02	92.5	20.45	0	0.00	20.95	92.5	21,327	0.43%
2018/11/01	1	20.30	0	0.00	20.35	1	21,475	0.00%
2018/10/31	3	20.33	1	20.20	20.50	2	21,654	0.01%
2018/10/30	1	19.85	5	19.90	19.85	-4	21,381	-0.02%
2018/10/29	8	19.71	2	19.70	19.60	6	21,457	0.03%
2018/10/26	4	19.94	3	19.98	19.85	1	21,237	0.00%
2018/10/25	5	19.93	1	19.85	19.95	4	20,989	0.02%
2018/10/24	3.9	20.27	1	20.35	20.40	2.9	20,864	0.01%
2018/10/23	27	20.59	2	20.53	20.55	25	20,596	0.12%
2018/10/22	119	21.00	2	21.05	20.90	117	20,634	0.57%	大買/鉅額交易
2018/10/19	2	21.15	0	0.00	21.20	2	21,371	0.01%
2018/10/18	1	21.35	0	0.00	21.30	1	21,953	0.00%
2018/10/17	1	21.30	3	21.35	21.30	-2	22,288	-0.01%
2018/10/16	4.9	21.22	63	21.44	21.25	-58.1	22,707	-0.26%
2018/10/15	1	21.40	0	0.00	21.50	1	22,810	0.00%
2018/10/12	124	21.39	1	21.45	21.75	123	22,725	0.54%	大買/鉅額交易
2018/10/11	23	21.64	104.3	21.57	21.60	-81.3	22,514	-0.36%	大賣/
2018/10/09	5.4	22.15	0	0.00	22.35	5.4	21,684	0.02%
2018/10/08	2	22.03	0	0.00	22.05	2	21,599	0.01%
2018/10/05	9	22.05	0.2	22.15	22.05	8.8	21,648	0.04%
2018/10/04	1	22.15	1	22.15	22.20	0	21,719	0.00%
2018/10/03	1.9	22.37	0	0.00	22.30	1.9	21,664	0.01%
2018/10/02	2	22.40	2	22.50	22.45	0	21,800	0.00%
2018/10/01	0.9	22.60	0	0.00	22.60	0.9	21,737	0.00%
2018/09/28	2	22.45	0	0.00	22.55	2	21,924	0.01%
2018/09/27	4	22.48	3	22.45	22.50	1	21,937	0.00%
2018/09/26	0	0.00	4	22.65	22.55	-4	21,787	-0.02%
2018/09/25	0	0.00	2	22.63	22.75	-2	21,931	-0.01%
2018/09/21	0	0.00	20	22.57	22.65	-20	21,926	-0.09%
2018/09/20	4	22.29	0	0.00	22.20	4	21,815	0.02%
2018/09/19	4	22.28	1	22.30	22.30	3	21,922	0.01%
2018/09/18	11	22.46	6	22.40	22.40	5	21,967	0.02%
2018/09/17	0	0.00	11	22.30	22.30	-11	22,111	-0.05%
2018/09/14	0.1	22.45	0	0.00	22.35	0.1	23,007	0.00%
2018/09/13	0	0.00	0.2	22.40	22.40	-0.2	23,321	0.00%
2018/09/12	0	0.00	1	22.30	22.25	-1	23,916	0.00%
2018/09/11	0	0.00	16	22.25	22.30	-16	24,111	-0.07%
2018/09/10	7	22.26	0	0.00	22.30	7	24,379	0.03%
2018/09/07	1	22.45	9	22.39	22.30	-8	24,644	-0.03%
2018/09/06	7	22.09	3	22.07	22.00	4	24,498	0.02%
2018/09/05	6	22.35	5	22.29	22.25	1	24,306	0.00%
2018/09/04	4	22.45	1	22.45	22.45	3	24,389	0.01%
2018/09/03	2.2	22.41	10.7	22.41	22.45	-8.5	24,495	-0.03%
2018/08/31	1	22.45	4	22.53	22.60	-3	24,580	-0.01%
2018/08/30	3.5	22.58	6.5	22.40	22.45	-3	24,596	-0.01%
2018/08/29	0.7	22.55	7.2	22.50	22.60	-6.5	24,861	-0.03%
2018/08/28	0	0.00	6	22.45	22.45	-6	24,888	-0.02%
2018/08/27	6	22.12	8	22.16	22.25	-2	24,877	-0.01%
2018/08/24	3.3	22.20	1	22.20	22.25	2.3	25,024	0.01%
2018/08/23	2	22.30	0	0.00	22.35	2	26,130	0.01%
2018/08/22	3	22.30	21	22.26	22.25	-18	26,468	-0.07%
2018/08/21	1	22.00	43	21.97	22.00	-42	26,256	-0.16%
2018/08/20	1.4	21.88	20	21.80	21.80	-18.6	26,210	-0.07%
2018/08/17	1	21.70	2	21.90	21.75	-1	26,200	0.00%
2018/08/16	7	21.50	5	21.80	21.80	2	26,087	0.01%
2018/08/15	3	21.55	7	21.74	21.55	-4	26,034	-0.02%
2018/08/13	17	21.54	2	21.65	21.60	15	26,031	0.06%
2018/08/10	4.3	21.67	12	21.71	21.80	-7.7	25,809	-0.03%
2018/08/09	2	21.80	21	21.95	21.70	-19	25,901	-0.07%
2018/08/08	0.5	22.00	15	21.95	21.95	-14.5	25,510	-0.06%
2018/08/07	2	21.70	118	21.91	21.65	-116	25,626	-0.45%	大賣/鉅額交易
2018/08/06	0	0.00	1	21.70	21.65	-1	25,757	0.00%
2018/08/03	1	21.25	5	21.28	21.30	-4	25,721	-0.02%
2018/08/02	21	21.28	1	21.30	21.25	20	25,593	0.08%
2018/08/01	3	21.22	4	21.34	21.40	-1	25,543	0.00%
2018/07/31	0	0.00	1	21.50	21.35	-1	25,618	0.00%
2018/07/30	6	20.93	1	21.05	21.00	5	25,488	0.02%
2018/07/27	51.7	20.95	212	21.00	20.95	-160.4	25,593	-0.63%	大賣/鉅額交易
2018/07/26	78	20.93	13	20.98	21.10	65	25,359	0.26%
2018/07/25	38.2	22.40	55	22.45	22.45	-16.8	24,594	-0.07%
2018/07/24	2	22.37	12	22.35	22.35	-10	24,225	-0.04%
2018/07/23	26.6	22.05	1.4	22.15	22.20	25.2	23,943	0.11%
2018/07/20	1	21.90	3	21.90	21.90	-2	23,817	-0.01%
2018/07/19	12	21.85	14	21.75	21.80	-2	23,401	-0.01%
2018/07/16	5	21.77	11	21.70	21.70	-6	23,204	-0.03%
2018/07/13	2	21.75	66	21.75	21.80	-64	23,181	-0.28%
2018/07/12	2	21.50	2	21.63	21.65	0	22,993	0.00%
2018/07/11	0	0.00	3	21.25	21.25	-3	22,821	-0.01%
2018/07/10	16	21.18	0	0.00	21.15	16	22,723	0.07%
2018/07/06	1	20.90	10	20.90	20.95	-9	22,809	-0.04%
2018/07/05	6	20.92	0	0.00	20.90	6	22,934	0.03%
2018/07/04	15	21.02	1	20.95	20.90	14	23,080	0.06%
2018/07/03	7	21.01	1	21.15	20.95	6	23,244	0.03%
2018/07/02	30	21.30	0	0.00	21.05	30	23,287	0.13%
2018/06/29	1	20.95	13	21.20	21.25	-12	23,269	-0.05%
2018/06/28	2	20.90	0	0.00	20.90	2	23,018	0.01%
2018/06/27	1	21.10	0	0.00	21.00	1	22,898	0.00%
2018/06/25	29	21.11	5	21.00	21.15	24	22,765	0.11%
2018/06/22	15	20.85	2	20.90	20.90	13	22,187	0.06%
2018/06/21	17	21.04	4	21.00	21.05	13	21,835	0.06%
2018/06/20	6	21.21	12	21.25	21.20	-6	21,448	-0.03%
2018/06/19	4	21.31	0	0.00	21.20	4	21,255	0.02%
2018/06/15	1	21.40	0	0.00	21.50	1	20,993	0.00%
2018/06/14	45	21.54	0	0.00	21.40	45	20,688	0.22%
2018/06/13	20	21.80	0	0.00	21.75	20	20,651	0.10%
2018/06/12	1	21.95	15	21.91	21.95	-14	20,943	-0.07%
2018/06/11	40	21.90	1	21.95	21.90	39	20,742	0.19%
2018/06/08	1	21.85	0	0.00	21.85	1	20,647	0.00%
2018/06/07	14	21.85	22	21.85	21.90	-8	20,550	-0.04%
2018/06/06	20	21.70	9	21.67	21.80	11	20,481	0.05%
2018/06/05	3	21.30	16	21.43	21.50	-13	20,094	-0.06%
2018/06/04	15	21.14	0.2	21.25	21.25	14.8	19,888	0.07%
2018/06/01	11	20.92	10.4	21.06	21.10	0.6	19,806	0.00%
2018/05/31	3	21.08	0	0.00	20.90	3	19,617	0.02%
2018/05/30	35	21.08	21	21.18	21.00	14	18,518	0.08%
2018/05/29	2	21.25	6	21.21	21.30	-4	18,050	-0.02%
2018/05/28	2.3	21.23	1	21.15	21.25	1.3	18,174	0.01%
2018/05/25	168	21.15	0	0.00	21.15	168	18,447	0.91%	大買/鉅額交易
2018/05/24	1	21.20	2	21.10	21.20	-1	18,530	-0.01%
2018/05/23	1	21.20	0	0.00	21.15	1	18,745	0.01%
2018/05/22	2	21.15	0	0.00	21.25	2	18,789	0.01%
2018/05/21	24	21.19	1	21.20	21.25	23	19,174	0.12%
2018/05/18	0	0.00	4	21.19	21.15	-4	19,484	-0.02%
2018/05/17	14	21.26	1	21.15	21.15	13	19,752	0.07%
2018/05/16	7	21.08	3	21.08	21.10	4	19,724	0.02%
2018/05/15	3	21.20	1	21.30	21.15	2	20,236	0.01%
2018/05/14	0	0.00	20.4	21.19	21.20	-20.4	21,219	-0.10%
2018/05/11	10	20.90	3.4	20.87	20.90	6.6	20,891	0.03%
2018/05/10	10	20.75	0	0.00	20.80	10	20,762	0.05%
2018/05/09	6	20.70	0	0.00	20.70	6	20,623	0.03%
2018/05/08	0	0.00	9	20.74	20.70	-9	20,609	-0.04%
2018/05/07	1	20.65	22	20.70	20.70	-21	20,482	-0.10%
2018/05/04	5	20.54	1	20.60	20.70	4	20,229	0.02%
2018/05/03	62	20.57	2	20.60	20.55	60	19,964	0.30%
2018/05/02	7	20.84	2	20.93	20.85	5	19,853	0.03%
2018/04/30	3	20.77	14	20.94	21.00	-11	19,823	-0.06%
2018/04/27	12	20.55	0	0.00	20.60	12	19,442	0.06%
2018/04/26	0	0.00	9	20.44	20.55	-9	19,337	-0.05%
2018/04/25	0	0.00	3.9	20.21	20.25	-3.9	18,756	-0.02%
2018/04/24	1	20.25	5.8	20.15	20.25	-4.8	18,750	-0.03%
2018/04/23	2	20.20	0	0.00	20.15	2	18,664	0.01%
2018/04/20	5	20.30	2.8	20.26	20.35	2.2	18,459	0.01%
2018/04/19	0	0.00	6	20.18	20.20	-6	18,391	-0.03%
2018/04/18	1	20.05	0	0.00	20.10	1	18,405	0.01%
2018/04/17	52	20.10	1	20.05	20.05	51	18,418	0.28%
2018/04/16	7	20.00	20	20.06	20.15	-13	18,419	-0.07%
2018/04/13	10	20.08	0	0.00	20.05	10	18,429	0.05%
2018/04/12	0	0.00	18	20.09	20.10	-18	18,673	-0.10%
2018/04/11	0	0.00	35.1	19.96	20.00	-35.1	18,618	-0.19%
2018/04/10	1	19.80	77.4	19.62	19.80	-76.4	18,443	-0.41%
2018/04/09	1	19.45	0	0.00	19.60	1	18,617	0.01%
2018/04/03	1	19.40	0	0.00	19.45	1	18,393	0.01%
2018/04/02	2	19.45	0	0.00	19.50	2	18,244	0.01%
2018/03/30	2	19.58	1	19.50	19.50	1	18,148	0.01%
2018/03/29	0	0.00	4	19.50	19.60	-4	18,061	-0.02%
2018/03/28	0	0.00	2.1	19.50	19.50	-2.1	17,940	-0.01%
2018/03/26	9	19.35	0	0.00	19.35	9	17,556	0.05%
2018/03/23	25	19.36	0	0.00	19.40	25	17,404	0.14%
2018/03/22	25	19.68	0	0.00	19.60	25	17,160	0.15%
2018/03/21	0	0.00	10	19.60	19.60	-10	17,019	-0.06%
2018/03/20	1	19.50	0	0.00	19.50	1	17,193	0.01%
2018/03/19	0.8	19.60	2	19.55	19.60	-1.2	17,095	-0.01%
2018/03/16	1	19.35	0	0.00	19.30	1	16,798	0.01%
2018/03/15	9	19.39	0.1	19.50	19.35	8.9	16,415	0.05%
2018/03/14	2	19.45	0	0.00	19.45	2	16,414	0.01%
2018/03/13	1	19.45	1	19.50	19.55	0	16,419	0.00%
2018/03/12	1	19.45	60	19.45	19.50	-59	16,407	-0.36%
2018/03/09	1	19.35	0	0.00	19.40	1	16,501	0.01%
2018/03/08	1	19.30	8.2	19.35	19.35	-7.2	16,711	-0.04%
2018/03/07	0	0.00	1	19.35	19.40	-1	16,752	-0.01%
2018/03/05	7	19.26	0	0.00	19.20	7	17,229	0.04%
2018/03/02	5	19.30	3.1	19.29	19.35	1.9	17,120	0.01%
2018/03/01	1	19.40	0	0.00	19.40	1	17,038	0.01%
2018/02/27	25	19.36	1	19.45	19.35	24	16,915	0.14%
2018/02/26	5	19.43	1	19.40	19.50	4	16,660	0.02%
2018/02/23	10	19.35	2	19.40	19.30	8	16,730	0.05%
2018/02/22	7	19.20	0	0.00	19.30	7	17,184	0.04%
2018/02/21	0	0.00	9	19.29	19.30	-9	17,463	-0.05%
2018/02/12	11	18.86	0	0.00	18.80	11	17,075	0.06%
2018/02/08	0	0.00	19	18.88	18.90	-19	16,543	-0.11%
2018/02/07	21	18.83	2	18.95	18.65	19	16,492	0.12%
2018/02/06	73	18.53	106	18.79	18.50	-33	16,036	-0.21%	大賣/
2018/02/05	3	19.10	57	19.11	19.10	-54	14,890	-0.36%
2018/02/02	4	19.25	0	0.00	19.30	4	14,702	0.03%
2018/01/31	14	19.27	1	19.30	19.20	13	14,772	0.09%
2018/01/30	3	19.40	0	0.00	19.30	3	14,652	0.02%
2018/01/29	25.3	19.40	1	19.40	19.50	24.3	14,592	0.17%
2018/01/26	1	19.40	10	19.40	19.45	-9	14,560	-0.06%
2018/01/25	20	19.40	1	19.40	19.50	19	14,466	0.13%
2018/01/24	8	19.40	0	0.00	19.45	8	14,371	0.06%
2018/01/19	0	0.00	2	19.60	19.60	-2	14,125	-0.01%
2018/01/18	2	19.50	0	0.00	19.55	2	14,103	0.01%
2018/01/17	1	19.50	1	19.50	19.50	0	14,104	0.00%
2018/01/16	0	0.00	11	19.50	19.45	-11	13,944	-0.08%
2018/01/15	3	19.45	0.7	19.50	19.50	2.3	13,804	0.02%
2018/01/12	25	19.45	0	0.00	19.50	25	13,625	0.18%
2018/01/10	1	19.50	0	0.00	19.60	1	13,576	0.01%
2018/01/09	1	19.50	0	0.00	19.60	1	13,486	0.01%
2018/01/08	2	19.55	42	19.60	19.60	-40	13,493	-0.30%
2018/01/05	0	0.00	1	19.30	19.35	-1	13,108	-0.01%
2018/01/04	8	19.30	7.1	19.28	19.30	0.9	13,178	0.01%
2018/01/03	22	19.10	115	19.10	19.35	-93	13,256	-0.70%	大賣/
2018/01/02	8	18.87	0.6	18.90	18.90	7.4	12,821	0.06%