玉山金 (2884)-元大-樹林券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	21	28.68	4.1	28.70	28.75	16.9	30,207	0.06%
2024/06/13	1.2	28.89	4	28.89	28.70	-2.8	30,815	-0.01%
2024/06/12	1.2	28.79	0	0.00	28.75	1.2	31,291	0.00%
2024/06/11	1	28.70	0	0.00	28.60	1	31,762	0.00%
2024/06/07	1	28.90	21	28.88	28.95	-20	31,721	-0.06%
2024/06/06	0	0.00	9	28.76	28.85	-9	31,698	-0.03%
2024/06/05	5	28.30	0	0.00	28.60	5	31,635	0.02%
2024/06/04	5	28.32	0	0.00	28.35	5	31,708	0.02%
2024/06/03	2.7	28.45	5	28.63	28.60	-2.3	31,681	-0.01%
2024/05/31	1.3	28.30	44.1	28.85	28.60	-42.8	31,204	-0.14%
2024/05/30	17.3	27.82	19	27.82	27.70	-1.8	29,475	-0.01%
2024/05/29	22.2	28.03	18	28.13	27.90	4.2	29,317	0.01%
2024/05/27	3.5	28.23	3.1	28.43	28.65	0.4	29,542	0.00%
2024/05/24	8.2	28.30	6	28.37	28.30	2.2	29,801	0.01%
2024/05/23	14	28.36	8.1	28.36	28.65	5.9	29,765	0.02%
2024/05/22	24.4	28.56	1.3	28.70	28.50	23.1	28,969	0.08%
2024/05/21	65.1	28.67	4.3	29.12	28.85	60.8	28,352	0.21%
2024/05/20	37.8	29.18	63.5	29.30	29.40	-25.7	27,499	-0.09%
2024/05/17	13.1	28.94	157.7	28.69	29.00	-144.6	26,294	-0.55%	大賣/鉅額交易
2024/05/16	0	0.00	12.3	28.26	28.30	-12.3	25,180	-0.05%
2024/05/15	1.2	28.00	2.1	28.09	28.00	-0.9	24,945	0.00%
2024/05/14	8.2	28.01	5	27.99	27.90	3.2	25,005	0.01%
2024/05/13	1.1	28.21	1	28.35	28.30	0.1	25,333	0.00%
2024/05/10	0.1	28.35	6.1	28.32	28.50	-6	25,250	-0.02%
2024/05/09	4.1	27.96	55.6	28.10	27.90	-51.5	25,063	-0.21%
2024/05/08	6	28.15	2	28.15	28.25	4	24,971	0.02%
2024/05/07	11	28.19	13.2	28.13	28.20	-2.1	24,922	-0.01%
2024/05/06	27.3	27.99	4.3	28.07	28.10	23	24,685	0.09%
2024/05/03	3	27.65	3.1	27.75	27.60	-0.1	24,200	0.00%
2024/05/02	11	27.46	1.4	27.51	27.45	9.6	24,077	0.04%
2024/04/30	3.5	27.60	38	27.50	27.40	-34.5	24,007	-0.14%
2024/04/29	2	27.60	27.1	27.36	27.65	-25.1	23,856	-0.11%
2024/04/26	1	27.10	0.3	27.15	27.10	0.7	23,407	0.00%
2024/04/25	5.1	26.93	4	27.00	27.15	1.1	23,519	0.00%
2024/04/24	1	27.20	9	27.23	27.05	-8	23,463	-0.03%
2024/04/23	0	0.00	35	27.24	27.20	-35	23,582	-0.15%
2024/04/22	0	27.05	9.2	27.05	27.05	-9.2	23,508	-0.04%
2024/04/19	17.6	26.45	2.1	26.60	26.55	15.6	23,286	0.07%
2024/04/18	0	0.00	10.2	27.00	27.00	-10.2	22,782	-0.04%
2024/04/17	4	26.36	18	26.47	26.50	-14	22,603	-0.06%
2024/04/16	47.4	26.52	28.8	26.37	26.30	18.6	22,238	0.08%
2024/04/15	1	27.05	5.3	27.08	27.05	-4.3	21,578	-0.02%
2024/04/12	15.8	27.05	1	27.15	27.10	14.8	21,487	0.07%
2024/04/11	1	27.15	14	27.11	27.25	-13	21,342	-0.06%
2024/04/10	12.3	27.20	1.3	27.14	27.15	11	21,272	0.05%
2024/04/09	4	27.15	18.4	27.21	27.30	-14.4	21,201	-0.07%
2024/04/08	5	27.01	1.7	27.07	27.15	3.3	21,091	0.02%
2024/04/03	37	26.95	3.5	27.09	26.90	33.5	20,964	0.16%
2024/04/02	2.1	27.23	7	27.20	27.30	-5	20,732	-0.02%
2024/04/01	2.4	27.21	5	27.25	27.35	-2.6	20,725	-0.01%
2024/03/29	1.6	27.20	7.4	27.19	27.25	-5.8	20,636	-0.03%
2024/03/28	4	27.24	138	27.20	27.15	-134	20,438	-0.66%	大賣/鉅額交易
2024/03/27	10	27.35	106.3	27.16	27.20	-96.3	20,255	-0.48%	大賣/
2024/03/26	6	27.20	104	27.20	27.35	-98	20,157	-0.49%	大賣/
2024/03/25	12	27.05	14.7	27.05	27.05	-2.6	19,831	-0.01%
2024/03/22	23.9	27.10	5	27.09	27.10	18.9	19,769	0.10%
2024/03/21	40	26.61	20.9	26.72	26.75	19.2	19,355	0.10%
2024/03/20	12.6	26.44	12.1	26.54	26.50	0.5	19,372	0.00%
2024/03/19	13.3	26.48	7.7	26.56	26.55	5.6	19,384	0.03%
2024/03/18	58.3	26.51	32.6	26.51	26.50	25.7	19,138	0.13%
2024/03/15	18	26.01	13.2	26.06	26.20	4.8	18,545	0.03%
2024/03/14	56.3	26.13	13	26.00	26.05	43.3	17,906	0.24%
2024/03/13	7.5	25.56	12.6	25.64	25.70	-5.1	17,429	-0.03%
2024/03/12	0	0.00	5	25.58	25.65	-5	17,248	-0.03%
2024/03/11	1	25.45	23	25.38	25.50	-22	17,255	-0.13%
2024/03/08	25	25.30	82.7	25.25	25.30	-57.7	17,111	-0.34%
2024/03/07	3.2	25.42	24.6	25.41	25.40	-21.4	16,848	-0.13%
2024/03/06	4.5	25.35	0	0.00	25.40	4.5	16,754	0.03%
2024/03/05	1	25.30	7.1	25.40	25.30	-6.1	17,078	-0.04%
2024/03/04	7.2	25.34	40.1	25.38	25.35	-32.9	17,106	-0.19%
2024/03/01	4.5	25.22	40.2	25.30	25.35	-35.7	17,143	-0.21%
2024/02/29	11.5	25.21	39.4	25.22	25.25	-27.9	17,045	-0.16%
2024/02/27	10.2	25.02	37.3	25.06	25.10	-27.1	16,349	-0.17%
2024/02/26	16.4	24.35	9	24.34	24.35	7.4	15,680	0.05%
2024/02/23	9.8	24.50	19.7	24.49	24.40	-9.9	15,393	-0.06%
2024/02/22	8.8	24.56	0	0.00	24.50	8.8	15,548	0.06%
2024/02/21	13	24.68	4	24.75	24.65	9	15,462	0.06%
2024/02/20	7	24.80	1	24.85	24.75	6	15,474	0.04%
2024/02/19	14.6	24.79	8.2	24.73	24.80	6.4	15,942	0.04%
2024/02/16	7	24.63	13.7	24.64	24.65	-6.7	16,164	-0.04%
2024/02/15	9.3	24.70	4	24.73	24.65	5.3	16,245	0.03%
2024/02/05	12.9	24.51	0	0.00	24.50	12.9	16,018	0.08%
2024/02/02	0.7	24.84	0	0.00	24.85	0.7	15,635	0.00%
2024/02/01	4	24.81	0	0.00	24.90	4	15,583	0.03%
2024/01/31	3.3	24.75	20	24.80	24.75	-16.8	15,622	-0.11%
2024/01/30	4.9	24.82	3.5	24.83	24.75	1.4	15,642	0.01%
2024/01/29	0.1	24.95	1	24.95	25.00	-0.9	15,754	-0.01%
2024/01/26	3	24.90	3.2	24.95	24.85	-0.2	15,870	0.00%
2024/01/25	7.2	24.63	4	24.63	24.65	3.2	15,891	0.02%
2024/01/24	3	24.58	0.7	24.65	24.65	2.3	15,832	0.01%
2024/01/23	6.7	24.71	0	0.00	24.65	6.7	15,780	0.04%
2024/01/22	19.5	24.62	11.1	24.55	24.55	8.5	15,738	0.05%
2024/01/19	7	24.53	0	0.00	24.70	7	15,569	0.04%
2024/01/18	8.1	24.61	0.5	24.65	24.55	7.6	15,506	0.05%
2024/01/17	22	24.69	1	24.75	24.60	21	15,396	0.14%
2024/01/16	8.7	25.02	0.3	25.10	25.00	8.4	15,148	0.06%
2024/01/15	17.1	25.39	2.4	25.36	25.40	14.7	14,957	0.10%
2024/01/12	2.1	25.30	0.1	25.35	25.35	2	15,170	0.01%
2024/01/11	1.1	25.49	15	25.50	25.40	-14	15,220	-0.09%
2024/01/10	1.3	25.46	0	0.00	25.40	1.3	15,145	0.01%
2024/01/09	1.4	25.57	1	25.65	25.50	0.4	15,226	0.00%
2024/01/08	2	25.85	5.1	25.80	25.80	-3.1	15,229	-0.02%
2024/01/05	0.4	25.70	0.4	25.95	25.65	-0.1	15,177	0.00%
2024/01/03	16.5	25.62	28	25.54	25.60	-11.5	15,632	-0.07%
2024/01/02	2.3	25.73	1	25.90	25.90	1.3	15,580	0.01%
2023/12/29	1	25.80	13	25.79	25.80	-12	15,639	-0.08%
2023/12/28	2	25.65	3.7	25.76	25.80	-1.7	15,982	-0.01%
2023/12/27	1.1	25.64	50.2	25.70	25.70	-49.1	15,958	-0.31%
2023/12/25	0.3	25.38	1.9	25.33	25.35	-1.5	15,844	-0.01%
2023/12/22	0	25.35	0.3	25.35	25.40	-0.3	15,902	0.00%
2023/12/21	1	25.25	28	25.20	25.40	-27	15,928	-0.17%
2023/12/20	5.3	25.40	0	0.00	25.40	5.3	15,837	0.03%
2023/12/19	1	25.40	0	0.00	25.50	1	15,759	0.01%
2023/12/18	1	25.55	2.3	25.55	25.65	-1.3	15,928	-0.01%
2023/12/15	1	25.75	0.3	25.70	25.70	0.7	16,006	0.00%
2023/12/14	1	25.65	8.1	25.71	25.75	-7.1	15,631	-0.05%
2023/12/13	3.2	25.42	6.1	25.49	25.45	-2.9	15,320	-0.02%
2023/12/12	4	25.45	3	25.47	25.50	1	15,780	0.01%
2023/12/11	2	25.50	32.6	25.60	25.60	-30.6	15,935	-0.19%
2023/12/08	0	0.00	13.3	25.60	25.60	-13.3	15,933	-0.08%
2023/12/07	0.1	25.50	0	0.00	25.50	0.1	15,995	0.00%
2023/12/06	0.1	25.40	25	25.60	25.55	-24.9	16,053	-0.16%
2023/12/05	3	25.25	2	25.30	25.45	1	15,903	0.01%
2023/12/04	15	25.23	0.2	25.23	25.25	14.8	15,964	0.09%
2023/12/01	7	25.32	1	25.30	25.25	6	16,050	0.04%
2023/11/30	1	25.55	2	25.62	25.60	-1.1	15,938	-0.01%
2023/11/29	0	0.00	5.5	25.67	25.55	-5.5	15,390	-0.04%
2023/11/28	0	0.00	6.1	25.61	25.70	-6.1	15,247	-0.04%
2023/11/27	21.2	25.36	2.1	25.55	25.35	19	15,485	0.12%
2023/11/24	4	25.50	6.8	25.53	25.50	-2.8	15,446	-0.02%
2023/11/22	2	25.50	2	25.55	25.50	0	15,421	0.00%
2023/11/21	4.5	25.59	38.5	25.65	25.70	-34	15,392	-0.22%
2023/11/20	0.8	25.15	13	25.11	25.20	-12.3	15,160	-0.08%
2023/11/17	1.1	25.15	14	25.20	25.15	-12.9	15,128	-0.09%
2023/11/16	3.1	24.94	116	24.90	25.15	-112.9	15,028	-0.75%	大賣/鉅額交易
2023/11/15	4.5	24.56	0	0.00	24.60	4.5	14,492	0.03%
2023/11/14	2.1	24.50	0	0.00	24.50	2.1	14,218	0.01%
2023/11/13	0	0.00	0.8	24.55	24.50	-0.8	14,179	-0.01%
2023/11/10	34.6	24.47	0	0.00	24.50	34.6	14,489	0.24%
2023/11/09	2	24.50	2	24.55	24.45	0	14,577	0.00%
2023/11/08	3.3	24.50	0	0.00	24.55	3.3	14,809	0.02%
2023/11/07	36	24.37	1	24.40	24.50	35	14,679	0.24%
2023/11/06	0.1	24.50	38.3	24.58	24.55	-38.3	14,703	-0.26%
2023/11/03	2	24.33	1.3	24.37	24.35	0.7	14,523	0.00%
2023/11/02	2	24.08	2	24.08	24.15	0	14,579	0.00%
2023/11/01	4.2	23.85	0	0.00	23.85	4.2	14,552	0.03%
2023/10/31	1.6	23.85	1	23.80	23.85	0.6	14,678	0.00%
2023/10/30	6.1	23.88	0	0.00	23.85	6.1	14,894	0.04%
2023/10/27	7.7	23.94	5.1	23.95	24.00	2.7	14,857	0.02%
2023/10/26	11.2	23.85	0.2	23.96	23.80	11	15,070	0.07%
2023/10/25	7.7	23.98	4.6	23.99	23.95	3.1	15,050	0.02%
2023/10/24	1.8	23.97	2.1	23.95	23.95	-0.3	15,626	0.00%
2023/10/23	6.1	23.93	18	23.92	24.05	-11.9	16,228	-0.07%
2023/10/20	20.7	23.97	0	24.20	24.00	20.7	16,482	0.13%
2023/10/19	21.4	24.30	0	0.00	24.20	21.4	16,384	0.13%
2023/10/18	13	24.49	2.7	24.50	24.50	10.3	16,613	0.06%
2023/10/17	2.5	24.65	14.1	24.65	24.70	-11.6	16,772	-0.07%
2023/10/16	2.2	24.63	2.2	24.70	24.70	0	16,846	0.00%
2023/10/13	0.8	24.65	0	0.00	24.65	0.8	16,874	0.00%
2023/10/12	0.2	24.55	9	24.69	24.75	-8.8	17,048	-0.05%
2023/10/11	3.2	24.43	13.2	24.50	24.60	-10	17,071	-0.06%
2023/10/06	20.4	24.10	0	0.00	24.20	20.4	16,857	0.12%
2023/10/05	8.2	24.01	0	0.00	24.00	8.2	16,946	0.05%
2023/10/04	23.2	23.89	9.8	23.81	23.80	13.3	16,918	0.08%
2023/10/03	4.8	24.11	0.1	24.15	24.10	4.7	16,657	0.03%
2023/10/02	0.2	24.35	3.7	24.22	24.15	-3.5	16,730	-0.02%
2023/09/28	2	24.25	4.3	24.19	24.25	-2.3	17,234	-0.01%
2023/09/27	3.4	24.17	0	0.00	24.15	3.4	17,375	0.02%
2023/09/26	11.6	24.14	9.5	24.20	24.15	2.1	17,441	0.01%
2023/09/25	3.8	24.30	9	24.26	24.30	-5.2	17,418	-0.03%
2023/09/22	3	24.15	0.5	24.20	24.10	2.5	17,676	0.01%
2023/09/21	23	24.10	3	24.07	24.05	20	17,755	0.11%
2023/09/20	28.1	24.35	2.6	24.41	24.35	25.5	17,558	0.15%
2023/09/19	8.1	24.48	3	24.48	24.45	5.1	17,476	0.03%
2023/09/18	2.2	24.38	0	0.00	24.45	2.2	17,648	0.01%
2023/09/15	18.2	24.45	2	24.45	24.40	16.2	17,710	0.09%
2023/09/14	3.5	24.61	5.6	24.62	24.80	-2.1	17,220	-0.01%
2023/09/13	3.1	24.27	1	24.30	24.30	2.1	17,044	0.01%
2023/09/12	0.5	24.19	0.2	24.20	24.25	0.3	17,281	0.00%
2023/09/11	2.8	24.15	0.2	24.25	24.15	2.6	17,201	0.02%
2023/09/08	8.3	24.22	1.7	24.24	24.20	6.6	17,161	0.04%
2023/09/07	47.2	24.21	0.1	24.35	24.20	47.1	17,201	0.27%
2023/09/06	11.5	24.39	0	0.00	24.35	11.5	17,154	0.07%
2023/09/05	7	24.54	0	0.00	24.50	7	17,051	0.04%
2023/09/04	11.7	24.65	3.2	24.62	24.60	8.6	17,088	0.05%
2023/09/01	3.6	24.57	0	0.00	24.55	3.6	17,206	0.02%
2023/08/31	9.5	24.58	1	24.61	24.45	8.5	17,334	0.05%
2023/08/30	4	24.83	10.8	24.83	24.80	-6.8	17,105	-0.04%
2023/08/29	3.1	24.59	0	0.00	24.60	3.1	17,267	0.02%
2023/08/28	3.3	24.53	0	0.00	24.50	3.3	17,312	0.02%
2023/08/25	3.3	24.43	0	0.00	24.35	3.3	17,853	0.02%
2023/08/24	14.9	24.46	2	24.40	24.40	12.9	17,935	0.07%
2023/08/23	5.1	24.58	8	24.55	24.55	-2.9	17,763	-0.02%
2023/08/22	19.1	24.74	16	24.75	24.65	3.1	17,798	0.02%
2023/08/21	4	24.85	1.1	24.82	24.85	2.9	17,833	0.02%
2023/08/18	13.5	24.68	2	24.73	24.60	11.5	17,896	0.06%
2023/08/17	12.2	24.53	3	24.40	24.50	9.2	17,943	0.05%
2023/08/16	27.9	24.61	15	24.57	24.55	12.9	17,968	0.07%
2023/08/15	6.1	25.14	1	25.30	25.00	5.1	18,074	0.03%
2023/08/14	54.3	25.50	4	25.38	25.35	50.2	18,157	0.28%
2023/08/11	7.6	25.79	0	0.00	25.70	7.6	18,303	0.04%
2023/08/10	2	25.80	1	25.85	25.85	1	18,654	0.01%
2023/08/09	3.3	25.70	28.1	25.72	25.90	-24.8	18,587	-0.13%
2023/08/08	5.5	25.67	7.1	25.64	25.60	-1.6	18,629	-0.01%
2023/08/07	1.1	25.70	0.9	25.77	25.75	0.2	18,521	0.00%
2023/08/04	3.1	25.59	0	0.00	25.55	3.1	19,029	0.02%
2023/08/02	9.7	25.70	1	25.66	25.65	8.6	19,034	0.05%
2023/08/01	1	25.85	1.9	25.97	25.95	-0.9	18,926	0.00%
2023/07/31	5.5	25.91	0	0.00	25.85	5.5	18,911	0.03%
2023/07/28	12.1	25.96	4	25.97	25.95	8.1	18,840	0.04%
2023/07/27	39.8	25.96	11.1	25.90	26.00	28.7	19,073	0.15%
2023/07/26	27.3	26.88	128.5	26.89	26.95	-101.2	18,746	-0.54%	大賣/鉅額交易
2023/07/25	0	0.00	3.4	26.34	26.55	-3.4	18,198	-0.02%
2023/07/24	8.2	26.26	8.4	26.30	26.25	-0.2	17,976	0.00%
2023/07/21	0	0.00	3.5	26.47	26.45	-3.5	17,922	-0.02%
2023/07/20	1.1	26.48	94	26.50	26.60	-92.9	17,686	-0.53%
2023/07/19	10.5	26.39	2	26.50	26.45	8.5	17,536	0.05%
2023/07/18	53.5	26.45	14.3	26.40	26.45	39.2	17,454	0.22%
2023/07/17	50	26.40	1	26.40	26.45	49	17,439	0.28%
2023/07/14	1	26.10	101.3	26.23	26.30	-100.3	17,330	-0.58%	大賣/
2023/07/13	19	26.04	10.9	26.00	26.00	8.1	17,212	0.05%
2023/07/12	2.2	25.66	3.1	25.65	25.95	-1	17,202	-0.01%
2023/07/11	10	25.65	18	25.77	25.80	-8	17,178	-0.05%
2023/07/10	2	25.40	13.4	25.55	25.45	-11.4	17,133	-0.07%
2023/07/07	9.5	25.60	2	25.55	25.55	7.5	17,090	0.04%
2023/07/06	7.4	25.85	9	25.98	25.80	-1.6	17,046	-0.01%
2023/07/05	0.1	26.10	5.7	26.10	26.15	-5.6	16,503	-0.03%
2023/07/04	1.1	26.00	8.2	26.05	26.05	-7.1	16,516	-0.04%
2023/07/03	3	26.20	1	26.20	26.20	2	17,050	0.01%
2023/06/30	1.3	25.87	4	26.05	26.05	-2.7	17,383	-0.02%
2023/06/29	2.1	26.05	2.4	26.10	25.95	-0.3	17,356	0.00%
2023/06/28	7.6	26.11	0	0.00	26.10	7.6	17,343	0.04%
2023/06/27	9.6	26.22	1	26.30	26.20	8.6	17,375	0.05%
2023/06/26	9.1	26.35	11	26.30	26.35	-1.9	17,445	-0.01%
2023/06/21	11	26.40	0.2	26.30	26.40	10.8	17,372	0.06%
2023/06/20	2	26.20	0	0.00	26.30	2	17,509	0.01%
2023/06/19	0.1	26.15	6	26.22	26.30	-5.9	17,602	-0.03%
2023/06/16	0	0.00	18.1	26.35	26.20	-18.1	17,763	-0.10%
2023/06/15	3.2	26.18	1	26.25	26.25	2.2	17,695	0.01%
2023/06/14	3.3	26.28	12.7	26.29	26.25	-9.4	18,005	-0.05%
2023/06/13	0	26.30	45.4	26.35	26.30	-45.4	18,799	-0.24%
2023/06/12	11.4	26.28	10.1	26.30	26.20	1.2	18,972	0.01%
2023/06/09	2.2	26.60	12.6	26.63	26.50	-10.4	19,209	-0.05%
2023/06/08	0	0.00	136.3	26.55	26.60	-136.3	19,690	-0.69%	大賣/鉅額交易
2023/06/07	2.3	26.68	1	26.70	26.70	1.3	20,013	0.01%
2023/06/06	19	26.60	17.8	26.58	26.55	1.2	20,186	0.01%
2023/06/05	3.3	26.25	14.4	26.35	26.35	-11.1	20,288	-0.05%
2023/06/02	0.1	26.00	8	26.01	26.00	-7.9	20,283	-0.04%
2023/06/01	7.1	25.89	6.2	25.86	25.85	0.9	20,341	0.00%
2023/05/31	0.6	25.95	0	0.00	25.90	0.6	20,433	0.00%
2023/05/30	1	25.85	0	0.00	25.90	1	20,093	0.00%
2023/05/29	2.6	25.90	0.1	25.90	25.80	2.5	20,295	0.01%
2023/05/26	2.1	25.80	3	25.85	25.75	-0.9	21,019	0.00%
2023/05/25	5	25.84	2.4	25.95	25.80	2.6	21,338	0.01%
2023/05/24	6.6	25.97	18.7	26.00	26.10	-12.1	21,844	-0.06%
2023/05/23	1.2	26.10	1.1	26.10	26.10	0.1	24,309	0.00%
2023/05/22	6.1	26.20	0	0.00	26.20	6.1	24,670	0.02%
2023/05/19	1	26.00	79.4	26.20	26.30	-78.4	24,822	-0.32%
2023/05/18	0	0.00	156.3	25.97	26.00	-156.3	24,535	-0.64%	大賣/鉅額交易
2023/05/17	9.6	25.64	12	25.72	25.90	-2.4	24,518	-0.01%
2023/05/16	7	25.37	9.7	25.59	25.70	-2.7	24,504	-0.01%
2023/05/15	4.1	25.35	0	0.00	25.30	4.1	24,649	0.02%
2023/05/12	0.3	25.30	3.3	25.26	25.25	-3	24,732	-0.01%
2023/05/11	12	25.41	4.8	25.40	25.45	7.2	24,717	0.03%
2023/05/10	2	25.48	12.5	25.41	25.50	-10.5	24,967	-0.04%
2023/05/09	1	25.00	4	24.99	25.05	-3	24,612	-0.01%
2023/05/08	7	24.97	13.7	24.99	24.95	-6.7	24,684	-0.03%
2023/05/05	0.1	24.90	18	24.91	24.95	-17.9	24,564	-0.07%
2023/05/04	0.1	24.85	5.3	24.83	24.90	-5.2	24,734	-0.02%
2023/05/03	2.6	24.77	44	24.72	24.80	-41.4	24,849	-0.17%
2023/05/02	44.1	24.64	1.3	24.67	24.90	42.8	25,028	0.17%
2023/04/28	1.6	24.87	51	24.95	24.95	-49.4	25,602	-0.19%
2023/04/27	21.6	24.77	1	24.75	24.80	20.6	25,915	0.08%
2023/04/26	3	24.88	1.9	24.92	24.95	1.1	26,074	0.00%
2023/04/25	1	24.90	0	0.00	24.95	1	26,059	0.00%
2023/04/24	0.9	24.99	14.4	24.91	25.00	-13.5	26,186	-0.05%
2023/04/21	4.7	24.81	0.6	24.95	24.85	4.1	26,318	0.02%
2023/04/20	2.1	24.90	0	0.00	24.90	2.1	26,408	0.01%
2023/04/19	4.1	25.01	0.1	25.10	25.05	4	26,893	0.01%
2023/04/18	16	25.24	5.2	25.24	25.30	10.8	26,824	0.04%
2023/04/17	2.5	25.21	4.4	25.23	25.25	-1.9	26,845	-0.01%
2023/04/14	2	25.25	9.3	25.32	25.45	-7.2	26,928	-0.03%
2023/04/13	3	25.20	15.5	25.21	25.30	-12.5	26,870	-0.05%
2023/04/12	5	25.19	4.3	25.20	25.30	0.7	26,846	0.00%
2023/04/11	0	0.00	56	25.20	25.25	-56	26,870	-0.21%
2023/04/10	1.1	24.95	1	25.00	25.00	0.1	26,754	0.00%
2023/04/07	19.7	24.95	48.3	25.28	25.00	-28.6	26,718	-0.11%
2023/04/06	15.8	25.43	8.3	25.52	25.45	7.5	26,524	0.03%
2023/03/31	2.3	25.16	12	25.17	25.30	-9.7	25,953	-0.04%
2023/03/30	5	24.92	8	24.98	25.00	-3	25,577	-0.01%
2023/03/29	5	24.90	9.1	24.86	24.90	-4.1	25,366	-0.02%
2023/03/28	0	0.00	0.2	24.75	24.80	-0.2	25,574	0.00%
2023/03/27	0.2	24.75	2	24.70	24.70	-1.8	25,631	-0.01%
2023/03/24	10.1	24.60	1.4	24.70	24.70	8.7	25,780	0.03%
2023/03/23	7.5	24.38	8	24.59	24.65	-0.5	25,780	0.00%
2023/03/22	3	24.23	5	24.35	24.45	-2	25,746	-0.01%
2023/03/21	26.1	23.99	0	0.00	23.95	26.1	25,969	0.10%
2023/03/20	18	23.69	5.1	23.71	23.75	12.9	25,940	0.05%
2023/03/17	13.1	23.67	0.3	23.87	23.70	12.8	25,820	0.05%
2023/03/16	73.7	23.58	81	23.51	23.55	-7.3	25,737	-0.03%
2023/03/15	17.3	24.13	1.5	24.10	24.00	15.8	25,346	0.06%
2023/03/14	24.2	24.09	6.9	24.09	24.05	17.3	25,227	0.07%
2023/03/13	24.3	24.25	10.2	24.35	24.35	14.1	24,999	0.06%
2023/03/10	59.8	24.60	7.1	24.64	24.55	52.7	24,830	0.21%
2023/03/09	20.6	24.83	0	0.00	24.85	20.6	24,730	0.08%
2023/03/08	17.3	24.96	1	25.00	25.00	16.3	25,046	0.07%
2023/03/07	12	24.86	2.3	24.96	25.00	9.7	25,186	0.04%
2023/03/06	11.9	24.75	4.1	24.84	24.85	7.8	25,275	0.03%
2023/03/03	33.4	24.69	1	24.75	24.65	32.4	25,394	0.13%
2023/03/02	26.2	24.67	0.1	24.80	24.70	26.1	25,413	0.10%
2023/03/01	8.7	24.80	19.8	24.80	24.80	-11.1	25,464	-0.04%
2023/02/24	9	24.89	30	24.85	24.95	-21	25,274	-0.08%
2023/02/23	19.1	24.92	39.4	24.90	24.95	-20.3	24,712	-0.08%
2023/02/22	34.3	24.65	13	24.71	24.90	21.3	24,520	0.09%
2023/02/21	155.5	24.68	171.7	24.60	24.75	-16.2	24,211	-0.07%	大買/大賣/
2023/02/20	41.7	26.00	21.3	25.94	26.00	20.4	22,032	0.09%
2023/02/17	5	25.33	69	25.30	25.40	-64	22,020	-0.29%
2023/02/16	40	25.16	3	25.10	25.10	37	22,302	0.17%
2023/02/15	19.1	25.05	0	0.00	25.05	19.1	22,859	0.08%
2023/02/14	7.1	25.25	16.1	25.24	25.25	-9	22,744	-0.04%
2023/02/13	63.1	24.96	30.1	25.09	25.20	33	22,744	0.15%
2023/02/10	2	24.68	3.2	24.70	24.70	-1.2	22,403	-0.01%
2023/02/09	2.6	24.61	0.1	24.70	24.60	2.5	22,403	0.01%
2023/02/08	32	24.45	2	24.70	24.50	30	22,448	0.13%
2023/02/07	16.9	24.47	1.3	24.47	24.40	15.6	22,204	0.07%
2023/02/06	11.1	24.58	1.3	24.57	24.50	9.8	22,109	0.04%
2023/02/03	1.1	24.67	0	0.00	24.70	1.1	21,991	0.01%
2023/02/02	18.2	24.65	1.2	24.68	24.65	17	22,066	0.08%
2023/02/01	6	24.63	8	24.65	24.65	-2	21,983	-0.01%
2023/01/31	8.6	24.63	0	0.00	24.50	8.6	22,091	0.04%
2023/01/30	6.2	24.51	33	24.65	24.90	-26.8	21,892	-0.12%
2023/01/17	7.1	24.25	0	0.00	24.15	7.1	21,493	0.03%
2023/01/16	1.2	24.46	4	24.54	24.45	-2.8	21,542	-0.01%
2023/01/13	2	24.35	1	24.30	24.25	1	21,747	0.00%
2023/01/12	5.1	24.18	2.1	24.21	24.05	3	22,253	0.01%
2023/01/11	19.1	24.24	3	24.33	24.20	16.1	22,618	0.07%
2023/01/10	2.1	24.38	0	0.00	24.50	2.1	23,176	0.01%
2023/01/09	1.6	24.34	7.1	24.42	24.60	-5.5	23,482	-0.02%
2023/01/06	0.3	24.00	14.3	23.99	23.95	-13.9	23,520	-0.06%
2023/01/05	0.2	24.05	0.2	24.00	24.00	0	24,293	0.00%
2023/01/04	33.4	23.84	0	0.00	23.80	33.4	24,469	0.14%
2023/01/03	3	23.87	65	24.00	24.00	-62	24,994	-0.25%
2022/12/30	1.1	24.15	0	0.00	24.05	1.1	25,089	0.00%
2022/12/29	2.1	23.98	0.1	24.15	24.10	2	25,674	0.01%
2022/12/28	11	24.12	13	24.15	24.05	-2	25,844	-0.01%
2022/12/27	0	0.00	1	24.35	24.30	-1	26,088	0.00%
2022/12/26	8	24.19	60	24.20	24.15	-52	26,483	-0.20%
2022/12/23	3.6	24.09	0	0.00	24.10	3.6	26,908	0.01%
2022/12/22	3.2	24.25	1.4	24.22	24.35	1.8	27,330	0.01%
2022/12/21	3.3	24.01	1.9	24.10	24.10	1.3	27,681	0.00%
2022/12/20	36.2	23.99	17.3	23.93	24.00	18.9	27,990	0.07%
2022/12/19	12.1	24.06	1.4	24.28	24.30	10.7	28,030	0.04%
2022/12/16	38.4	24.28	1	24.25	24.25	37.4	28,079	0.13%
2022/12/15	2.7	24.50	0	0.00	24.60	2.7	28,313	0.01%
2022/12/14	0.4	24.56	105.5	24.59	24.65	-105.2	28,358	-0.37%	大賣/鉅額交易
2022/12/13	15.6	24.28	5	24.62	24.20	10.6	28,309	0.04%
2022/12/12	13.2	24.59	6	24.56	24.55	7.2	27,953	0.03%
2022/12/09	0.4	24.70	26	24.65	24.65	-25.6	28,309	-0.09%
2022/12/08	2.5	24.54	0.5	24.56	24.65	2	28,421	0.01%
2022/12/07	17.3	24.35	6	24.50	24.40	11.3	28,384	0.04%
2022/12/06	7.8	24.17	0	0.00	24.20	7.8	28,176	0.03%
2022/12/05	0.2	24.39	2.1	24.42	24.25	-1.9	28,230	-0.01%
2022/12/02	36.8	24.31	0	0.00	24.15	36.8	28,164	0.13%
2022/12/01	47.2	24.89	3	24.60	24.60	44.2	28,065	0.16%
2022/11/30	27.1	24.67	16	24.74	24.80	11.1	27,907	0.04%
2022/11/29	1.1	24.46	12.5	24.31	24.50	-11.4	27,597	-0.04%
2022/11/28	112.2	23.84	10	24.05	24.10	102.2	27,285	0.37%	大買/鉅額交易
2022/11/25	62.3	24.02	1.5	24.03	24.15	60.8	27,359	0.22%
2022/11/24	1.1	24.10	14	24.16	24.25	-13	27,342	-0.05%
2022/11/23	5	24.03	7.8	23.96	24.00	-2.8	27,320	-0.01%
2022/11/22	18.3	23.63	0	23.85	23.75	18.2	27,186	0.07%
2022/11/21	14.1	23.56	0	0.00	23.75	14.1	27,053	0.05%
2022/11/18	12	23.55	2	23.60	23.70	10	26,863	0.04%
2022/11/17	16.9	23.68	0	0.00	23.75	16.9	26,730	0.06%
2022/11/16	41	23.93	5	23.95	24.00	36	26,587	0.14%
2022/11/15	3.7	23.95	12.5	24.16	24.20	-8.8	26,305	-0.03%
2022/11/14	16.5	24.00	7	24.01	24.05	9.5	25,900	0.04%
2022/11/11	10	23.93	7.1	23.84	24.00	2.9	25,449	0.01%
2022/11/10	7.6	23.28	3.5	23.28	23.20	4.1	24,852	0.02%
2022/11/09	13.4	23.43	0.3	23.55	23.45	13.1	24,785	0.05%
2022/11/08	8.2	23.46	7	23.48	23.50	1.2	24,490	0.00%
2022/11/07	0.1	23.25	11	23.32	23.50	-11	24,427	-0.04%
2022/11/04	2.5	22.93	1	23.15	23.05	1.5	24,457	0.01%
2022/11/03	4.1	23.08	4.4	23.12	23.05	-0.3	24,429	0.00%
2022/11/02	7.5	23.25	2	23.20	23.25	5.5	24,583	0.02%
2022/11/01	2.9	23.45	0	0.00	23.40	2.9	24,560	0.01%
2022/10/31	4.5	23.40	2	23.45	23.20	2.5	24,549	0.01%
2022/10/28	4.1	23.04	2.3	23.17	23.15	1.9	24,458	0.01%
2022/10/27	26	23.22	2	23.50	23.10	24	24,668	0.10%
2022/10/26	4.3	23.30	13.2	23.37	23.20	-8.8	24,592	-0.04%
2022/10/25	4.5	22.69	0	0.00	22.80	4.5	24,368	0.02%
2022/10/24	21.3	22.83	0	0.00	22.85	21.3	24,346	0.09%
2022/10/21	26.9	22.76	1.1	22.95	22.95	25.8	24,367	0.11%
2022/10/20	103.4	22.16	66	22.07	22.55	37.4	24,420	0.15%	大買/
2022/10/19	51.6	22.81	10	22.65	22.50	41.6	24,148	0.17%
2022/10/18	94.9	22.96	28	22.84	23.00	66.9	24,006	0.28%
2022/10/17	10.3	23.12	3	23.17	23.10	7.3	23,675	0.03%
2022/10/14	30.4	23.65	35.4	23.77	23.55	-5	23,619	-0.02%
2022/10/13	74.9	23.84	43.1	23.85	23.75	31.8	23,349	0.14%
2022/10/12	10.3	24.42	0.2	24.49	24.60	10.1	22,797	0.04%
2022/10/11	117.8	24.51	67.6	24.36	24.40	50.2	22,867	0.22%	大買/
2022/10/07	14.1	25.26	0.1	25.45	25.30	14	22,305	0.06%
2022/10/06	6.4	25.35	0	25.45	25.45	6.3	22,453	0.03%
2022/10/05	32.1	25.40	0	0.00	25.25	32.1	22,312	0.14%
2022/10/04	13.6	25.37	5.4	25.33	25.30	8.2	22,603	0.04%
2022/10/03	15.5	25.38	20	25.43	25.35	-4.5	23,041	-0.02%
2022/09/30	33.2	25.88	0.2	26.05	25.75	33	22,887	0.14%
2022/09/29	34.8	25.97	8.2	26.02	26.10	26.6	22,759	0.12%
2022/09/28	8.2	26.10	5.4	26.58	26.10	2.8	22,658	0.01%
2022/09/27	9.9	26.21	0	0.00	26.15	9.9	22,376	0.04%
2022/09/26	34.6	26.48	17	26.47	26.35	17.6	22,217	0.08%
2022/09/23	24.2	26.85	0	0.00	26.75	24.2	22,276	0.11%
2022/09/22	28.8	26.84	1	26.90	26.80	27.8	22,245	0.12%
2022/09/21	21.1	27.29	2	27.39	27.30	19.1	21,945	0.09%
2022/09/20	33.3	27.35	4.8	27.42	27.40	28.5	21,898	0.13%
2022/09/19	6.1	27.46	2.1	27.45	27.40	4	21,916	0.02%
2022/09/16	7.9	27.37	2	27.53	27.40	5.9	21,998	0.03%
2022/09/15	10.8	27.39	0.8	27.49	27.55	10	21,723	0.05%
2022/09/14	1.7	27.48	3	27.50	27.40	-1.3	21,826	-0.01%
2022/09/13	0.5	27.87	17	27.89	27.75	-16.5	21,825	-0.08%
2022/09/12	9.3	27.65	0	0.00	27.75	9.3	21,909	0.04%
2022/09/08	5	27.50	0	0.00	27.50	5	22,215	0.02%
2022/09/07	43.7	27.38	2	27.50	27.30	41.7	22,493	0.19%
2022/09/06	3.4	27.73	4.3	27.72	27.80	-1	22,502	0.00%
2022/09/05	3	27.53	18.1	27.55	27.55	-15.1	22,607	-0.07%
2022/09/02	16.1	27.64	2.2	27.61	27.60	13.9	22,677	0.06%
2022/09/01	31.4	27.69	58	27.65	27.65	-26.6	22,680	-0.12%
2022/08/31	2.1	27.93	12.1	28.06	28.20	-10	22,507	-0.04%
2022/08/30	75	27.65	7	27.60	27.65	68	22,279	0.31%
2022/08/29	51.1	27.65	1	27.60	27.70	50.1	22,262	0.22%
2022/08/26	6	27.89	0	0.00	28.00	6	22,205	0.03%
2022/08/25	1.2	27.77	0	0.00	27.80	1.2	22,389	0.01%
2022/08/24	3.5	27.55	4.6	27.57	27.65	-1	22,660	0.00%
2022/08/23	7.6	27.58	1	27.60	27.55	6.6	23,486	0.03%
2022/08/22	8.5	27.87	1.7	27.88	27.80	6.8	23,625	0.03%
2022/08/19	2.1	28.03	0	0.00	28.05	2.1	23,772	0.01%
2022/08/18	14	28.04	1	28.00	28.05	13	24,571	0.05%
2022/08/17	5.1	28.18	10	28.15	28.25	-4.9	24,592	-0.02%
2022/08/16	15.1	28.26	2.1	28.25	28.30	13	24,579	0.05%
2022/08/15	1	28.35	0.1	28.50	28.35	0.9	24,915	0.00%
2022/08/12	4.3	28.33	0	0.00	28.45	4.3	25,136	0.02%
2022/08/11	16.8	28.48	3	28.52	28.50	13.8	25,489	0.05%
2022/08/10	12.3	28.22	10	28.12	28.15	2.3	25,919	0.01%
2022/08/09	17.1	28.01	7	27.94	28.10	10.1	26,201	0.04%
2022/08/08	10.1	27.42	12	27.42	27.60	-1.9	26,293	-0.01%
2022/08/05	3.4	27.49	1.5	27.45	27.55	1.9	26,864	0.01%
2022/08/04	1.3	27.24	3	27.12	27.30	-1.7	27,340	-0.01%
2022/08/03	12.6	27.04	4	27.00	27.20	8.6	27,583	0.03%
2022/08/02	13	27.40	1.9	27.29	27.35	11.2	28,013	0.04%
2022/08/01	20.3	27.27	0.2	27.40	27.20	20.1	28,162	0.07%
2022/07/29	39	27.28	0	0.00	27.50	39	28,435	0.14%
2022/07/28	20.6	27.42	10.1	27.45	27.65	10.5	28,289	0.04%
2022/07/27	7.5	29.21	36.5	29.24	29.35	-29	28,025	-0.10%
2022/07/26	13.3	29.18	1.1	29.26	29.20	12.2	27,904	0.04%
2022/07/25	26	29.20	13.9	29.37	29.15	12.1	27,790	0.04%
2022/07/22	0.1	28.50	12	28.91	29.05	-11.9	27,909	-0.04%
2022/07/21	103.7	28.00	2	28.43	28.45	101.7	27,922	0.36%	大買/鉅額交易
2022/07/20	4.1	28.04	6.1	28.17	27.85	-2	27,933	-0.01%
2022/07/19	6	27.75	0	0.00	27.85	6	27,927	0.02%
2022/07/18	19.1	27.75	19.1	27.83	28.00	0	28,027	0.00%
2022/07/15	17.2	27.19	1	27.20	27.20	16.2	27,870	0.06%
2022/07/14	2	27.23	8.1	27.51	27.40	-6.1	27,967	-0.02%
2022/07/13	3.1	27.10	1	27.25	27.10	2.1	27,947	0.01%
2022/07/12	25.2	26.50	18	26.64	26.50	7.2	28,125	0.03%
2022/07/11	129.7	27.12	36	27.27	27.05	93.7	27,990	0.33%	大買/
2022/07/08	58.6	28.76	0	0.00	28.30	58.6	28,352	0.21%
2022/07/07	15	28.35	2	28.35	28.60	13	28,510	0.05%
2022/07/06	49.3	28.70	3	28.70	28.60	46.3	28,719	0.16%
2022/07/05	2	29.03	0	0.00	29.05	2	29,133	0.01%
2022/07/04	10.2	28.99	4	29.09	28.95	6.2	29,590	0.02%
2022/07/01	13	29.05	3	28.97	29.10	10	30,456	0.03%
2022/06/30	13.6	29.17	1	29.10	29.00	12.6	30,507	0.04%
2022/06/29	7.2	29.45	5	29.64	29.40	2.2	30,565	0.01%
2022/06/28	11	29.65	5	29.50	29.70	6	30,665	0.02%
2022/06/27	26	29.78	3.3	29.90	29.70	22.7	30,904	0.07%
2022/06/24	2	29.65	12	29.70	29.65	-10	31,025	-0.03%
2022/06/23	2	29.30	10	29.30	29.40	-8	31,097	-0.03%
2022/06/22	13.1	29.16	4	29.10	28.95	9.1	30,976	0.03%
2022/06/21	100.1	29.50	27.1	29.44	29.50	73	30,840	0.24%
2022/06/20	26	29.20	15	29.39	29.00	11	30,838	0.04%
2022/06/17	10.5	29.03	2	29.18	29.10	8.5	30,830	0.03%
2022/06/16	14.1	29.58	13.2	29.76	29.50	0.8	30,482	0.00%
2022/06/15	102.1	29.05	0.1	29.30	29.15	102	30,603	0.33%	大買/鉅額交易
2022/06/14	3.7	29.04	4	29.13	29.45	-0.3	30,745	0.00%
2022/06/13	4.4	28.86	7	28.94	28.90	-2.6	30,810	-0.01%
2022/06/10	1.2	29.21	0	0.00	29.15	1.2	30,665	0.00%
2022/06/09	14.2	29.10	20	29.20	29.15	-5.8	30,719	-0.02%
2022/06/08	0	0.00	28	29.52	29.50	-28	30,664	-0.09%
2022/06/07	18.2	29.43	2	29.38	29.35	16.2	30,891	0.05%
2022/06/06	139	29.56	21	29.55	29.60	118	31,008	0.38%	大買/鉅額交易
2022/06/02	87.3	29.59	5.2	29.46	29.55	82.2	31,306	0.26%
2022/06/01	6.5	30.00	6	30.20	29.80	0.5	31,558	0.00%
2022/05/31	89	29.84	1	30.60	30.60	88	31,353	0.28%
2022/05/30	2.1	29.76	18.7	29.82	30.05	-16.6	30,566	-0.05%
2022/05/27	5.1	29.28	10	29.10	29.40	-4.9	30,477	-0.02%
2022/05/26	105.8	28.95	57	28.84	28.80	48.8	30,519	0.16%	大買/
2022/05/25	2.1	29.59	5	29.65	29.55	-2.9	30,243	-0.01%
2022/05/24	3	29.42	7	29.50	29.45	-4	30,635	-0.01%
2022/05/23	13	29.52	31	29.69	29.45	-18	30,589	-0.06%
2022/05/20	30.3	28.96	8.1	28.97	28.90	22.2	30,556	0.07%
2022/05/19	31.1	28.74	23.2	28.82	28.75	7.9	30,358	0.03%
2022/05/18	44.1	29.10	22	29.50	29.60	22.1	29,968	0.07%
2022/05/17	18.5	28.86	12	28.74	28.60	6.5	29,719	0.02%
2022/05/16	20.1	29.05	6	29.08	29.10	14.1	29,628	0.05%
2022/05/13	17.4	29.21	5	29.35	29.45	12.4	29,513	0.04%
2022/05/12	23.2	29.90	4.4	29.70	29.50	18.8	29,045	0.06%
2022/05/11	4	30.53	24.1	30.45	30.65	-20.1	28,676	-0.07%
2022/05/10	7.7	29.80	9.2	29.79	30.35	-1.6	28,560	-0.01%
2022/05/09	15.2	30.83	0.2	30.80	30.70	15	28,178	0.05%
2022/05/06	14	31.46	1	31.65	31.80	13	28,159	0.05%
2022/05/05	21.1	32.26	11	32.10	32.10	10.1	28,325	0.04%
2022/05/04	4.2	32.51	1	32.65	32.40	3.2	28,119	0.01%
2022/05/03	34	32.80	5	32.70	32.70	29	28,203	0.10%
2022/04/29	17	33.51	8.4	33.68	33.85	8.6	27,989	0.03%
2022/04/28	4	33.09	6.7	33.20	33.30	-2.7	27,975	-0.01%
2022/04/27	9.5	33.07	5.1	33.14	33.20	4.4	27,580	0.02%
2022/04/26	8	33.42	4	33.11	33.45	4	27,301	0.01%
2022/04/25	9.8	32.42	1	32.45	32.45	8.8	26,959	0.03%
2022/04/22	5.1	32.65	9.2	32.99	33.00	-4.1	26,784	-0.02%
2022/04/21	6	32.14	6.6	32.16	32.20	-0.6	26,673	0.00%
2022/04/20	3.6	32.07	6.7	32.19	32.50	-3.1	26,892	-0.01%
2022/04/19	8.1	32.26	8.5	32.26	32.15	-0.4	26,908	0.00%
2022/04/18	12.6	32.26	50	32.14	32.20	-37.4	26,963	-0.14%
2022/04/15	7.1	33.47	2.8	33.52	33.30	4.3	26,415	0.02%
2022/04/14	26.3	33.47	62.4	34.23	33.35	-36.1	26,342	-0.14%
2022/04/13	1	35.35	9.4	35.20	35.25	-8.4	25,645	-0.03%
2022/04/12	11	34.99	117.5	35.04	35.15	-106.5	25,441	-0.42%	大賣/鉅額交易
2022/04/11	33.6	35.48	114	35.06	35.35	-80.5	25,024	-0.32%	大賣/
2022/04/08	45.5	34.04	16.6	34.49	34.85	28.9	24,284	0.12%
2022/04/07	32.6	34.21	74.9	34.17	33.75	-42.3	23,842	-0.18%
2022/04/06	4	33.44	7.1	33.29	34.05	-3.1	22,977	-0.01%
2022/04/01	10.2	32.99	9	32.96	33.00	1.2	22,610	0.01%
2022/03/31	2.5	33.10	3	33.07	33.05	-0.5	22,363	0.00%
2022/03/30	15.3	32.79	13	32.76	32.85	2.3	22,078	0.01%
2022/03/29	18	32.24	2.1	32.36	32.30	15.9	21,769	0.07%
2022/03/28	2.6	31.82	11	31.88	32.10	-8.4	21,517	-0.04%
2022/03/25	0.1	31.80	1	31.80	31.80	-1	21,349	0.00%
2022/03/24	2	31.73	4	31.70	31.80	-2	21,255	-0.01%
2022/03/23	10	31.59	5.1	31.61	31.70	5	21,237	0.02%
2022/03/22	14	31.35	11.3	31.22	31.40	2.7	20,979	0.01%
2022/03/21	4	31.14	5	31.15	31.15	-1	20,700	0.00%
2022/03/18	21	31.05	65.1	31.01	31.05	-44.1	20,610	-0.21%
2022/03/17	7	30.95	146.8	30.94	30.90	-139.8	20,246	-0.69%	大賣/鉅額交易
2022/03/16	2	30.50	0.1	30.50	30.50	1.9	19,838	0.01%
2022/03/15	4	30.05	13.1	30.05	30.10	-9.1	19,599	-0.05%
2022/03/14	1.4	29.95	37.9	30.06	30.05	-36.5	19,488	-0.19%
2022/03/11	16	29.89	4.3	29.96	29.95	11.7	19,522	0.06%
2022/03/10	6	29.69	15	29.64	29.90	-9	19,461	-0.05%
2022/03/09	109.1	28.81	0	0.00	28.80	109.1	19,237	0.57%	大買/鉅額交易
2022/03/08	5.3	28.81	4.7	28.95	28.95	0.6	19,069	0.00%
2022/03/07	51.2	29.07	1.2	29.14	29.20	49.9	18,755	0.27%
2022/03/04	8.1	29.47	2	29.70	29.70	6.1	18,877	0.03%
2022/03/03	5	29.89	3	29.90	29.95	2	18,961	0.01%
2022/03/02	5.2	29.82	2.1	29.90	29.90	3	19,008	0.02%
2022/03/01	57	29.80	5	29.50	29.80	52	18,859	0.28%
2022/02/25	7.6	29.29	6	29.13	29.45	1.6	19,000	0.01%
2022/02/24	76.1	29.47	1	29.40	29.60	75.1	18,467	0.41%
2022/02/23	0.5	30.00	6	29.94	30.00	-5.5	18,052	-0.03%
2022/02/22	22.5	29.88	0.2	29.95	30.00	22.3	18,132	0.12%
2022/02/21	6.3	30.19	1	30.15	30.20	5.3	17,846	0.03%
2022/02/18	10.1	30.35	5.1	30.42	30.35	5	17,825	0.03%
2022/02/17	16	30.52	6	30.47	30.50	10	17,913	0.06%
2022/02/16	10	30.62	5	30.58	30.65	5	17,857	0.03%
2022/02/15	11	30.30	0	0.00	30.25	11	17,736	0.06%
2022/02/14	0.5	30.22	7	30.28	30.35	-6.5	18,057	-0.04%
2022/02/11	1.2	30.03	7.3	30.24	30.40	-6.1	18,304	-0.03%
2022/02/10	17	30.34	6.1	30.20	30.30	10.9	18,248	0.06%
2022/02/09	5	30.31	25.3	30.27	30.35	-20.3	18,159	-0.11%
2022/02/08	10	30.16	20.3	30.04	30.10	-10.3	17,802	-0.06%
2022/02/07	23	29.70	21.6	29.52	29.95	1.4	17,460	0.01%
2022/01/26	1.6	29.00	12.1	28.93	29.00	-10.6	16,923	-0.06%
2022/01/25	8	28.56	11.8	28.57	28.85	-3.8	16,852	-0.02%
2022/01/24	5.5	28.58	6	28.84	28.85	-0.5	16,611	0.00%
2022/01/21	2.5	28.77	7.1	28.80	28.85	-4.6	16,652	-0.03%
2022/01/20	2	28.88	0	0.00	28.95	2	16,580	0.01%
2022/01/19	6.5	29.03	12.1	29.03	29.00	-5.6	16,539	-0.03%
2022/01/18	13	29.27	18	29.28	29.20	-5	16,580	-0.03%
2022/01/17	6.3	29.16	20.5	29.16	29.20	-14.2	16,515	-0.09%
2022/01/14	31	29.46	8	29.42	29.50	23	16,375	0.14%
2022/01/13	3	29.75	32	29.57	29.90	-29	16,353	-0.18%
2022/01/12	8.9	29.41	9.3	29.29	29.40	-0.5	16,038	0.00%
2022/01/11	4.9	29.09	14	29.11	29.30	-9.1	15,830	-0.06%
2022/01/10	2.2	28.90	32	28.90	28.95	-29.8	15,589	-0.19%
2022/01/07	19	28.94	17.4	28.94	28.95	1.6	15,599	0.01%
2022/01/06	2.6	28.45	6.2	28.38	28.55	-3.6	15,267	-0.02%
2022/01/05	17	28.13	8	28.15	28.20	9	14,964	0.06%
2022/01/04	14.5	28.04	0.1	28.05	28.10	14.4	15,078	0.10%
2022/01/03	4	28.13	30	28.14	28.00	-26	15,109	-0.17%
2021/12/30	0	28.05	14	28.05	28.05	-14	15,184	-0.09%
2021/12/29	10	28.07	1	28.05	28.05	9	15,235	0.06%
2021/12/28	4	27.95	6.2	28.00	28.00	-2.2	15,216	-0.01%
2021/12/27	0.5	27.95	0	0.00	27.95	0.5	15,232	0.00%
2021/12/23	1	27.90	0	0.00	27.90	1	15,713	0.01%
2021/12/22	0.4	27.90	0	0.00	27.90	0.4	15,935	0.00%
2021/12/21	1	27.85	0.3	27.85	27.95	0.7	15,970	0.00%
2021/12/20	2.6	27.78	8	27.70	27.80	-5.4	16,105	-0.03%
2021/12/17	0.3	27.85	67	27.95	28.00	-66.8	16,162	-0.41%
2021/12/16	2	27.75	0	0.00	27.85	2	16,103	0.01%
2021/12/15	6.6	27.68	7.3	27.70	27.70	-0.6	16,649	0.00%
2021/12/14	3	27.67	1	27.75	27.75	2	17,018	0.01%
2021/12/10	1	27.90	31	27.95	27.95	-30	16,974	-0.18%
2021/12/09	0.1	27.95	1	27.90	28.00	-0.9	17,054	-0.01%
2021/12/08	1	27.90	3	28.00	28.00	-2	17,096	-0.01%
2021/12/07	1.1	27.90	10.1	27.90	28.00	-9	17,150	-0.05%
2021/12/06	2.1	27.83	18	27.86	27.90	-16	17,161	-0.09%
2021/12/03	0	0.00	0.8	27.80	27.85	-0.8	17,375	0.00%
2021/12/02	1.4	27.54	6	27.53	27.70	-4.6	17,391	-0.03%
2021/12/01	3	27.05	3.3	27.45	27.55	-0.3	17,536	0.00%
2021/11/30	2.3	27.15	6	27.30	26.95	-3.7	17,713	-0.02%
2021/11/29	3	27.22	5	27.25	27.20	-2	17,555	-0.01%
2021/11/26	7.2	27.57	2.3	27.56	27.60	4.8	18,159	0.03%
2021/11/25	1	27.85	0.2	28.00	27.90	0.8	19,582	0.00%
2021/11/24	1	27.95	59.1	27.90	28.00	-58.1	20,638	-0.28%
2021/11/23	0	0.00	1.6	27.36	27.40	-1.6	21,097	-0.01%
2021/11/22	6.5	27.32	0.6	27.55	27.50	5.9	21,440	0.03%
2021/11/19	4	27.73	27.1	27.74	27.65	-23.1	21,606	-0.11%
2021/11/18	0.1	27.90	6	27.90	27.95	-5.9	22,181	-0.03%
2021/11/17	1.1	27.90	6	27.93	27.95	-4.9	22,368	-0.02%
2021/11/16	8	27.88	5.2	27.93	27.90	2.8	22,525	0.01%
2021/11/15	0	0.00	28.5	27.94	27.95	-28.5	22,819	-0.13%
2021/11/12	0	0.00	3.1	27.78	27.60	-3.1	22,868	-0.01%
2021/11/11	2	27.65	64.5	27.55	27.75	-62.5	23,019	-0.27%
2021/11/10	0	0.00	30.6	27.34	27.35	-30.6	22,766	-0.13%
2021/11/09	100.3	26.85	0.1	26.90	27.00	100.2	22,490	0.45%
2021/11/08	101	26.85	15	26.80	26.90	86	22,524	0.38%	大買/
2021/11/05	3.2	26.69	15.7	26.71	26.80	-12.6	22,508	-0.06%
2021/11/04	0	0.00	0.2	26.75	26.70	-0.2	22,650	0.00%
2021/11/03	3	26.70	0.3	26.70	26.70	2.7	22,821	0.01%
2021/11/02	2.7	26.69	11.1	26.75	26.70	-8.4	22,957	-0.04%
2021/11/01	2	26.65	0	0.00	26.65	2	23,062	0.01%
2021/10/29	5.1	26.47	4	26.48	26.55	1.1	23,108	0.00%
2021/10/28	8.6	26.67	0	0.00	26.60	8.6	22,959	0.04%
2021/10/27	2.6	26.67	3	26.72	26.75	-0.4	23,112	0.00%
2021/10/26	3	26.60	7	26.59	26.65	-4	23,197	-0.02%
2021/10/25	0.4	26.45	0.1	26.45	26.35	0.3	23,185	0.00%
2021/10/22	1.1	26.45	0.1	26.45	26.45	1	23,368	0.00%
2021/10/21	4.6	26.42	26.2	26.40	26.50	-21.6	23,477	-0.09%
2021/10/20	4	26.26	4.5	26.29	26.30	-0.5	23,426	0.00%
2021/10/19	1	26.20	0	0.00	26.25	1	23,572	0.00%
2021/10/18	1	26.20	0.3	26.20	26.20	0.7	23,748	0.00%
2021/10/15	0	0.00	1.7	26.17	26.20	-1.7	23,849	-0.01%
2021/10/14	7	26.12	1	26.25	26.10	6	23,979	0.03%
2021/10/13	0.3	26.19	2	26.15	26.15	-1.7	24,116	-0.01%
2021/10/12	4.1	25.96	14.3	26.01	26.15	-10.2	24,346	-0.04%
2021/10/08	19.7	26.06	0	0.00	26.00	19.7	24,156	0.08%
2021/10/07	0.3	26.20	18	26.21	26.25	-17.7	24,320	-0.07%
2021/10/06	4.4	25.93	24	26.05	26.05	-19.7	24,491	-0.08%
2021/10/05	9.6	25.92	15.9	25.93	25.90	-6.2	24,529	-0.03%
2021/10/04	20.2	26.07	0	0.00	26.00	20.2	24,580	0.08%
2021/10/01	10.1	26.04	3.2	26.01	26.10	6.9	24,614	0.03%
2021/09/30	1.9	26.26	14.3	26.29	26.30	-12.4	24,461	-0.05%
2021/09/29	0.1	26.35	1	26.30	26.35	-0.9	24,349	0.00%
2021/09/28	4	26.30	0	0.00	26.40	4	24,262	0.02%
2021/09/27	2	26.40	242	26.35	26.40	-240	24,322	-0.99%	大賣/鉅額交易
2021/09/24	7	26.31	2.2	26.40	26.30	4.8	24,287	0.02%
2021/09/23	1.3	26.08	7	26.16	26.25	-5.7	24,375	-0.02%
2021/09/22	14	25.89	6	25.84	25.90	8	24,477	0.03%
2021/09/17	2	26.25	3	26.35	26.25	-1	24,030	0.00%
2021/09/16	1	26.30	1	26.35	26.35	0	23,797	0.00%
2021/09/15	1	26.30	14	26.34	26.30	-13	23,745	-0.05%
2021/09/14	0	0.00	11	26.37	26.35	-11	23,843	-0.05%
2021/09/10	5.3	26.21	11	26.20	26.30	-5.7	23,932	-0.02%
2021/09/09	2	26.20	8	26.20	26.25	-6	24,207	-0.02%
2021/09/08	3.5	26.16	1.2	26.20	26.25	2.3	24,179	0.01%
2021/09/07	1.1	26.25	3	26.15	26.25	-1.9	24,088	-0.01%
2021/09/06	2	26.23	12	26.25	26.25	-10	23,993	-0.04%
2021/09/03	4.2	26.25	4	26.24	26.30	0.2	23,818	0.00%
2021/09/02	18.3	26.06	22	26.16	26.25	-3.7	23,598	-0.02%
2021/09/01	63.4	26.06	4	26.10	26.05	59.4	23,230	0.26%
2021/08/31	79.2	26.05	91.8	26.10	26.60	-12.6	22,507	-0.06%
2021/08/30	47.7	27.83	32	27.81	27.85	15.7	20,942	0.07%
2021/08/27	17	27.54	57.8	27.51	27.70	-40.8	19,846	-0.21%
2021/08/26	2.5	27.34	42.6	27.30	27.40	-40.1	19,041	-0.21%
2021/08/25	14.1	27.32	20	27.34	27.35	-5.9	18,798	-0.03%
2021/08/24	1	26.95	27.2	27.14	27.30	-26.2	18,566	-0.14%
2021/08/23	12	26.86	21	26.94	26.90	-9	17,996	-0.05%
2021/08/20	14	26.80	48.2	26.91	26.85	-34.2	17,928	-0.19%
2021/08/19	2.1	26.85	3	26.90	26.95	-0.9	18,302	0.00%
2021/08/18	3.5	26.94	4	26.90	27.00	-0.5	17,916	0.00%
2021/08/17	8.2	26.75	14.2	26.78	26.95	-6.1	17,749	-0.03%
2021/08/16	22.5	26.88	11	26.65	26.70	11.5	17,505	0.07%
2021/08/13	2	26.88	0	0.00	26.95	2	17,345	0.01%
2021/08/12	9	26.90	13.9	26.94	27.00	-4.9	17,308	-0.03%
2021/08/11	0.1	26.90	29.1	26.92	27.00	-29	17,244	-0.17%
2021/08/10	3	26.87	33.1	26.87	27.00	-30.1	17,443	-0.17%
2021/08/09	4.7	26.77	63	26.82	26.90	-58.3	18,082	-0.32%
2021/08/06	3	26.82	6	26.86	26.85	-3	18,103	-0.02%
2021/08/05	3.7	26.89	1.6	26.92	26.90	2.1	18,629	0.01%
2021/08/04	0	0.00	2.1	26.90	26.90	-2.1	20,131	-0.01%
2021/08/02	3.1	26.80	21	26.82	26.90	-17.9	20,712	-0.09%
2021/07/30	2	26.53	46	26.60	26.50	-44	20,574	-0.21%
2021/07/29	1.6	26.54	1	26.55	26.60	0.6	20,545	0.00%
2021/07/28	9	26.39	2	26.30	26.50	7	20,655	0.03%
2021/07/27	5	26.49	14	26.49	26.50	-9	21,197	-0.04%
2021/07/26	8	26.51	7	26.56	26.50	1	21,430	0.00%
2021/07/23	2	26.53	35	26.53	26.60	-33	21,524	-0.15%
2021/07/22	8	26.36	11	26.40	26.45	-3	21,421	-0.01%
2021/07/21	9	26.33	5	26.34	26.35	4	21,320	0.02%
2021/07/20	3.2	26.31	7	26.36	26.40	-3.8	21,381	-0.02%
2021/07/19	19.2	26.37	32	26.39	26.40	-12.8	21,433	-0.06%
2021/07/16	9	26.31	10.2	26.40	26.50	-1.2	21,724	-0.01%
2021/07/15	3.1	26.40	4	26.35	26.35	-0.9	21,674	0.00%
2021/07/14	1.9	26.25	3.4	26.25	26.30	-1.5	21,797	-0.01%
2021/07/13	3.3	26.23	12	26.25	26.25	-8.7	21,942	-0.04%
2021/07/12	12	26.26	5	26.25	26.25	7	22,083	0.03%
2021/07/09	28	26.04	21	26.09	26.20	7	22,478	0.03%
2021/07/08	15	26.15	5.1	26.18	26.20	9.9	22,743	0.04%
2021/07/07	6.2	26.12	5	26.08	26.15	1.2	22,891	0.01%
2021/07/06	2	26.15	3.2	26.09	26.15	-1.2	23,074	-0.01%
2021/07/05	16	26.00	30.3	26.01	26.05	-14.3	23,161	-0.06%
2021/07/02	8.8	25.99	10.2	26.00	26.00	-1.5	23,201	-0.01%
2021/07/01	6	26.08	0	0.00	26.00	6	23,204	0.03%
2021/06/30	5.2	26.20	29	26.25	26.30	-23.8	23,240	-0.10%
2021/06/29	7	26.15	2.3	26.11	26.15	4.7	23,187	0.02%
2021/06/28	6	26.21	2	26.20	26.25	4	23,308	0.02%
2021/06/25	3	26.12	14.4	26.14	26.15	-11.4	23,499	-0.05%
2021/06/24	2	25.93	3.2	25.96	25.95	-1.2	23,579	-0.01%
2021/06/23	25	25.76	3	25.70	25.90	22	23,683	0.09%
2021/06/22	2	25.50	1	25.55	25.40	1	23,735	0.00%
2021/06/21	8.2	25.44	1	25.40	25.45	7.2	23,739	0.03%
2021/06/18	28.4	25.52	6	25.52	25.50	22.4	23,754	0.09%
2021/06/17	4	25.55	0	0.00	25.65	4	23,584	0.02%
2021/06/16	48.2	25.66	2.2	25.65	25.60	46	23,962	0.19%
2021/06/15	22.1	25.70	30	25.70	25.75	-7.9	23,927	-0.03%
2021/06/11	37.1	25.84	1.2	25.81	25.80	35.8	24,103	0.15%
2021/06/10	7	25.78	4	25.79	25.85	3	24,358	0.01%
2021/06/09	26	25.77	2	25.70	25.70	24	24,614	0.10%
2021/06/08	6	25.79	4	25.85	25.95	2	24,734	0.01%
2021/06/07	0	0.00	7	25.81	25.90	-7	25,064	-0.03%
2021/06/04	27.2	25.86	11	25.90	25.95	16.2	25,575	0.06%
2021/06/03	4	25.90	4	25.93	25.95	0	26,131	0.00%
2021/06/02	0.1	25.90	15.8	25.90	26.00	-15.7	26,310	-0.06%
2021/06/01	2	25.60	4	25.75	25.90	-2	26,357	-0.01%
2021/05/31	14	25.54	4.8	25.48	25.55	9.2	26,612	0.03%
2021/05/28	12	25.38	1.9	25.42	25.40	10.1	26,718	0.04%
2021/05/27	7	25.42	8	25.46	25.30	-1	26,841	0.00%
2021/05/26	1	25.50	3	25.52	25.55	-2	27,010	-0.01%
2021/05/25	1	25.35	1.6	25.45	25.40	-0.6	27,379	0.00%
2021/05/24	8	25.29	16	25.31	25.25	-8	27,482	-0.03%
2021/05/21	8	25.32	0	0.00	25.45	8	27,796	0.03%
2021/05/20	14.8	25.24	1	25.20	25.25	13.8	27,902	0.05%
2021/05/19	16	25.54	7	25.51	25.40	9	27,954	0.03%
2021/05/18	3.2	25.45	5	25.45	25.60	-1.8	28,091	-0.01%
2021/05/17	32.3	24.87	40	24.77	24.95	-7.7	28,481	-0.03%
2021/05/14	19	25.48	6	25.50	25.55	13	27,862	0.05%
2021/05/13	23.1	25.29	17.7	25.22	25.35	5.4	27,860	0.02%
2021/05/12	98.3	25.34	85	25.29	25.40	13.3	27,438	0.05%
2021/05/11	13	26.33	5.1	26.39	26.25	7.9	26,033	0.03%
2021/05/10	3.2	26.72	2	26.70	26.80	1.2	25,839	0.00%
2021/05/07	8.2	26.60	1	26.60	26.65	7.2	26,540	0.03%
2021/05/06	3	26.50	2	26.55	26.60	1	26,979	0.00%
2021/05/05	16.1	26.23	3	26.05	26.30	13.1	27,096	0.05%
2021/05/04	30.3	26.25	41.7	26.19	26.25	-11.4	27,266	-0.04%
2021/05/03	39.3	26.66	6.5	26.70	26.60	32.8	26,904	0.12%
2021/04/29	6	26.82	17.2	26.84	26.95	-11.3	27,035	-0.04%
2021/04/28	21.8	26.89	9	26.91	26.95	12.8	27,148	0.05%
2021/04/27	16	26.86	8.8	26.93	27.00	7.2	27,701	0.03%
2021/04/26	8	26.91	27.1	26.97	27.00	-19.1	27,763	-0.07%
2021/04/23	12	26.65	14.2	26.64	26.80	-2.2	27,879	-0.01%
2021/04/22	32.9	26.87	10	26.91	26.85	22.9	27,868	0.08%
2021/04/21	12.2	27.01	61.2	27.01	27.00	-49	27,647	-0.18%
2021/04/20	7.3	27.15	7.2	27.13	27.20	0.2	27,540	0.00%
2021/04/19	9	27.06	48.7	27.14	27.25	-39.7	27,496	-0.14%
2021/04/16	30.5	26.80	17.2	26.82	26.95	13.3	27,294	0.05%
2021/04/15	20.1	26.78	25.2	26.74	26.90	-5.1	27,286	-0.02%
2021/04/14	1.5	26.26	61.1	26.31	26.35	-59.6	26,924	-0.22%
2021/04/13	7.4	26.25	16.1	26.24	26.25	-8.7	26,728	-0.03%
2021/04/12	28.1	26.17	46	26.13	26.20	-17.9	26,557	-0.07%
2021/04/09	7.1	26.15	3	26.15	26.15	4.1	26,466	0.02%
2021/04/08	17.8	26.14	11	26.11	26.20	6.8	26,487	0.03%
2021/04/07	6.2	26.15	23	26.15	26.15	-16.8	26,720	-0.06%
2021/04/06	5	26.15	0	0.00	26.10	5	26,731	0.02%
2021/04/01	7.2	26.07	8	26.09	26.10	-0.8	26,703	0.00%
2021/03/31	21	26.12	0	0.00	26.10	21	26,666	0.08%
2021/03/30	6.3	26.10	5	26.18	26.20	1.3	26,416	0.00%
2021/03/29	17.8	26.21	16	26.16	26.20	1.8	26,210	0.01%
2021/03/26	3.1	26.08	13.3	26.12	26.20	-10.3	26,057	-0.04%
2021/03/25	1.2	26.01	3	26.03	26.05	-1.9	25,970	-0.01%
2021/03/24	6.1	25.93	2.3	25.95	26.00	3.8	25,933	0.01%
2021/03/23	7	25.96	3.3	26.00	25.90	3.7	26,008	0.01%
2021/03/22	3.3	25.96	103.1	25.95	25.95	-99.8	25,951	-0.38%	大賣/
2021/03/19	18.3	25.94	3.4	25.91	26.05	14.9	26,046	0.06%
2021/03/18	18.1	26.10	7	26.06	26.10	11.1	25,737	0.04%
2021/03/17	20	26.11	2.2	26.11	26.00	17.8	25,731	0.07%
2021/03/16	7.2	26.18	13	26.16	26.20	-5.9	25,656	-0.02%
2021/03/15	126.6	25.96	35.8	26.01	26.10	90.8	25,622	0.35%	大買/
2021/03/12	1.2	25.81	17	25.94	25.95	-15.8	25,843	-0.06%
2021/03/11	12.1	25.96	51	26.09	25.90	-38.9	25,925	-0.15%
2021/03/10	64.9	25.94	95.4	25.98	26.00	-30.5	25,775	-0.12%
2021/03/09	14	25.58	35.1	25.58	25.70	-21.1	25,339	-0.08%
2021/03/08	2.1	25.15	3	25.23	25.15	-0.9	25,064	0.00%
2021/03/05	11.1	25.02	3	25.07	25.05	8.1	25,058	0.03%
2021/03/04	33.2	25.05	1	25.20	25.10	32.2	25,593	0.13%
2021/03/03	8.2	25.26	4	25.28	25.25	4.2	25,461	0.02%
2021/03/02	16.1	25.35	1.4	25.44	25.15	14.8	25,283	0.06%
2021/02/26	39	25.34	1	25.55	25.25	38	25,295	0.15%
2021/02/25	17.2	25.63	18.3	25.59	25.75	-1.1	24,685	0.00%
2021/02/24	46.4	25.40	9	25.37	25.35	37.4	24,484	0.15%
2021/02/23	16.1	25.11	106	25.08	25.25	-89.9	24,729	-0.36%	大賣/
2021/02/22	9	24.93	108	24.89	24.85	-99	24,809	-0.40%	大賣/
2021/02/19	26.8	24.79	5	24.84	24.90	21.8	25,091	0.09%
2021/02/18	57.1	24.93	8	24.92	24.90	49.1	25,108	0.20%
2021/02/17	17	24.77	8	24.66	24.70	9	25,169	0.04%
2021/02/05	5.3	24.07	15.3	24.09	24.10	-10	24,668	-0.04%
2021/02/04	33.7	24.01	2	24.00	24.00	31.7	24,738	0.13%
2021/02/03	13	24.01	1	24.05	23.95	12	25,528	0.05%
2021/02/02	6.6	24.05	0	0.00	24.10	6.6	25,657	0.03%
2021/02/01	10.3	23.84	2	23.80	23.90	8.3	25,792	0.03%
2021/01/29	76.4	23.81	6	23.85	23.60	70.4	25,749	0.27%
2021/01/28	36.4	24.02	11	24.02	24.00	25.4	24,919	0.10%
2021/01/27	24	24.24	9.6	24.24	24.20	14.4	24,495	0.06%
2021/01/26	40.3	24.13	31	24.15	24.10	9.3	24,330	0.04%
2021/01/25	110.2	24.16	5	24.15	24.25	105.2	24,011	0.44%	大買/鉅額交易
2021/01/22	45.2	24.36	48	24.33	24.30	-2.8	24,061	-0.01%
2021/01/21	48.6	24.54	14	24.50	24.50	34.6	23,998	0.14%
2021/01/20	47.2	24.66	45	24.71	24.55	2.2	23,734	0.01%
2021/01/19	21.1	24.90	4	24.93	24.90	17.1	23,204	0.07%
2021/01/18	31.1	24.90	5.2	24.90	24.90	25.9	23,246	0.11%
2021/01/15	22.3	25.07	4.2	25.08	25.00	18.2	23,093	0.08%
2021/01/14	13.7	25.19	43	25.23	25.20	-29.3	23,056	-0.13%
2021/01/13	1.4	25.30	5.1	25.32	25.30	-3.7	23,141	-0.02%
2021/01/12	8	25.29	4	25.30	25.30	4	23,295	0.02%
2021/01/11	1.5	25.39	25	25.46	25.50	-23.5	23,462	-0.10%
2021/01/08	7.7	25.41	27	25.30	25.50	-19.3	23,573	-0.08%
2021/01/07	50.6	25.17	7	25.19	25.20	43.6	23,465	0.19%
2021/01/06	15	25.15	63.2	25.18	25.20	-48.2	23,392	-0.21%
2021/01/05	3.2	25.22	25	25.20	25.30	-21.8	23,250	-0.09%
2021/01/04	3.1	25.30	5	25.44	25.35	-1.9	23,389	-0.01%
2020/12/31	22.3	25.51	11.1	25.58	25.55	11.2	23,478	0.05%
2020/12/30	12.6	25.33	33	25.42	25.70	-20.4	23,358	-0.09%
2020/12/29	9.6	24.94	46	24.96	25.00	-36.4	23,076	-0.16%
2020/12/28	9.1	24.94	7	24.95	24.95	2.1	23,218	0.01%
2020/12/25	1.1	25.05	0.2	25.05	25.00	0.9	23,198	0.00%
2020/12/24	10.1	25.00	0	0.00	24.95	10.1	23,221	0.04%
2020/12/23	5.1	24.98	0.2	25.10	24.95	4.9	23,360	0.02%
2020/12/22	7.1	25.09	2	25.10	25.00	5.1	23,614	0.02%
2020/12/21	2.1	25.19	4	25.20	25.30	-1.9	24,413	-0.01%
2020/12/18	7.1	25.27	1	25.30	25.15	6.1	24,630	0.02%
2020/12/17	2	25.30	4	25.28	25.30	-2	25,044	-0.01%
2020/12/16	15.6	25.15	6.1	25.00	25.25	9.5	25,276	0.04%
2020/12/15	26.1	24.89	30	24.88	24.85	-3.9	25,416	-0.02%
2020/12/14	18	25.00	4	25.10	25.00	14	25,176	0.06%
2020/12/11	17.3	25.18	3.7	25.16	25.10	13.6	25,001	0.05%
2020/12/10	15	25.05	8	25.09	25.00	7	24,867	0.03%
2020/12/09	4.3	25.06	26	25.04	25.10	-21.7	24,773	-0.09%
2020/12/08	18.6	24.95	12	25.00	25.05	6.6	24,550	0.03%
2020/12/07	12	25.20	0	0.00	25.15	12	24,111	0.05%
2020/12/04	3	25.37	3	25.35	25.40	0	24,198	0.00%
2020/12/03	10	25.28	3	25.22	25.25	7	24,136	0.03%
2020/12/02	5.5	25.13	0	0.00	25.30	5.5	24,269	0.02%
2020/12/01	55.8	25.24	9.1	25.25	25.30	46.7	24,275	0.19%
2020/11/30	20.3	25.27	0	0.00	25.15	20.3	24,224	0.08%
2020/11/27	13	25.41	1.4	25.43	25.45	11.6	24,017	0.05%
2020/11/26	6	25.52	0	0.00	25.55	6	24,056	0.02%
2020/11/25	87	25.59	6.1	25.65	25.40	80.9	24,236	0.33%
2020/11/24	4.2	25.64	11	25.56	25.75	-6.8	24,014	-0.03%
2020/11/23	2.7	25.45	5	25.60	25.60	-2.3	23,973	-0.01%
2020/11/20	42.4	25.36	0.1	25.40	25.35	42.3	23,919	0.18%
2020/11/19	21.2	25.53	13	25.48	25.65	8.2	23,463	0.03%
2020/11/18	15	25.85	3.1	25.95	25.85	11.9	23,071	0.05%
2020/11/17	6.2	26.00	7	26.04	26.10	-0.8	22,736	0.00%
2020/11/16	5.1	26.07	2.2	26.01	26.15	2.9	23,108	0.01%
2020/11/13	2	25.95	53	26.00	26.10	-51	23,188	-0.22%
2020/11/12	5.1	26.27	18.5	26.11	26.15	-13.4	23,264	-0.06%
2020/11/11	134	26.06	93	26.39	26.50	41	23,204	0.18%	大買/
2020/11/10	3.3	25.75	17	25.75	25.80	-13.7	22,260	-0.06%
2020/11/09	3.2	25.31	30	25.39	25.45	-26.8	21,970	-0.12%
2020/11/06	5.2	25.11	2.1	25.15	25.30	3.1	21,709	0.01%
2020/11/05	3.2	25.01	15	25.01	25.05	-11.8	21,637	-0.05%
2020/11/04	52	24.93	11	24.91	24.85	41	21,638	0.19%
2020/11/03	31	24.80	13.8	24.83	24.90	17.2	21,556	0.08%
2020/11/02	0	0.00	17	24.32	24.60	-17	21,661	-0.08%
2020/10/30	10.7	24.27	3	24.25	24.30	7.7	21,827	0.04%
2020/10/29	30	24.42	0	0.00	24.35	30	21,638	0.14%
2020/10/28	3.2	24.71	0	24.80	24.70	3.2	21,705	0.01%
2020/10/27	11.1	24.80	2.9	24.83	24.75	8.3	21,812	0.04%
2020/10/26	18.3	24.90	1	25.10	24.95	17.3	22,009	0.08%
2020/10/23	4	24.68	38	24.77	24.75	-34	22,506	-0.15%
2020/10/22	6	24.69	5	24.70	24.80	1	25,008	0.00%
2020/10/21	20	24.55	0	0.00	24.50	20	26,046	0.08%
2020/10/20	6.1	24.60	9.3	24.57	24.70	-3.2	26,460	-0.01%
2020/10/19	32	24.83	6.3	24.95	24.75	25.7	26,540	0.10%
2020/10/16	20	24.91	6.9	24.91	24.90	13.1	26,756	0.05%
2020/10/15	14	24.96	7	24.99	25.05	7	26,830	0.03%
2020/10/14	12	25.13	7	25.10	25.15	5	26,846	0.02%
2020/10/13	13	25.16	6	25.14	25.15	7	27,029	0.03%
2020/10/12	12	25.21	40.2	25.22	25.35	-28.2	27,217	-0.10%
2020/10/08	36	25.34	44	25.36	25.35	-8	27,219	-0.03%
2020/10/07	14	25.66	0	0.00	25.60	14	27,207	0.05%
2020/10/06	6	25.76	1.3	25.85	25.75	4.7	27,617	0.02%
2020/10/05	21	25.47	1	25.60	25.45	20	27,813	0.07%
2020/09/30	10	25.77	1	25.85	25.60	9	27,790	0.03%
2020/09/29	14	25.86	37	25.85	25.80	-23	27,958	-0.08%
2020/09/28	5	25.83	7.2	25.80	25.90	-2.2	28,192	-0.01%
2020/09/25	17.1	25.35	61.1	25.35	25.30	-44	28,384	-0.16%
2020/09/24	106.1	24.97	23.1	24.95	24.90	83	28,287	0.29%	大買/
2020/09/23	18.4	25.52	4	25.54	25.55	14.4	27,546	0.05%
2020/09/22	84	25.68	42.5	25.69	25.60	41.5	27,331	0.15%
2020/09/21	21.4	26.10	52	26.13	26.05	-30.6	27,043	-0.11%
2020/09/18	6.4	26.49	2	26.55	26.40	4.4	26,918	0.02%
2020/09/17	4	26.54	0	0.00	26.60	4	26,755	0.01%
2020/09/16	0	0.00	0	26.70	26.70	0	26,831	0.00%
2020/09/15	0	0.00	1	26.60	26.60	-1	26,935	0.00%
2020/09/14	14	26.59	7	26.56	26.60	7	27,256	0.03%
2020/09/11	1	26.55	5.3	26.64	26.70	-4.3	27,304	-0.02%
2020/09/10	16	26.64	32.1	26.65	26.70	-16.1	27,557	-0.06%
2020/09/09	10	26.39	9	26.36	26.60	1	27,873	0.00%
2020/09/08	3	26.55	17.2	26.58	26.60	-14.2	27,947	-0.05%
2020/09/07	5.3	26.61	1	26.75	26.70	4.3	28,718	0.01%
2020/09/04	9.3	26.68	6	26.69	26.65	3.3	29,062	0.01%
2020/09/03	39	26.83	0	0.00	26.85	39	29,103	0.13%
2020/09/02	27	26.87	50.2	26.93	26.90	-23.1	29,261	-0.08%
2020/09/01	21.4	27.13	11	27.08	27.20	10.4	29,059	0.04%
2020/08/31	2.4	27.13	35.2	27.06	27.20	-32.7	29,157	-0.11%
2020/08/28	4.4	27.20	34	27.25	27.20	-29.6	29,474	-0.10%
2020/08/27	12	27.24	22.8	27.18	27.20	-10.8	29,939	-0.04%
2020/08/26	0.5	27.35	9.3	27.33	27.35	-8.8	30,396	-0.03%
2020/08/25	3	27.30	0	0.00	27.25	3	30,506	0.01%
2020/08/24	36	27.13	2	27.15	27.05	34	31,756	0.11%
2020/08/21	0	0.00	11	27.35	27.40	-11	32,195	-0.03%
2020/08/20	18	27.19	9	27.34	27.05	9	32,276	0.03%
2020/08/19	31.9	27.75	16	27.79	27.55	15.9	32,031	0.05%
2020/08/18	22.6	27.27	24	27.14	27.50	-1.4	31,835	0.00%
2020/08/17	10	27.04	18.2	27.01	27.10	-8.2	32,140	-0.03%
2020/08/14	9	26.85	2	26.90	26.95	7	32,209	0.02%
2020/08/13	3	26.98	15	26.96	27.00	-12	32,374	-0.04%
2020/08/12	16.5	26.85	5	26.90	26.85	11.5	32,598	0.04%
2020/08/11	13.1	26.90	2.3	26.87	26.85	10.9	32,816	0.03%
2020/08/10	12	26.85	2	26.90	26.85	10	32,858	0.03%
2020/08/07	56	26.95	16	26.98	26.90	40	32,913	0.12%
2020/08/06	8	26.92	17	26.94	27.00	-9	33,007	-0.03%
2020/08/05	26	26.95	1	26.95	26.90	25	33,092	0.08%
2020/08/04	6	26.98	16	27.04	27.10	-10	33,189	-0.03%
2020/08/03	17.1	26.87	0.1	27.00	26.80	17	33,177	0.05%
2020/07/31	9.3	27.15	5.1	27.20	27.10	4.2	32,897	0.01%
2020/07/30	29	27.18	14	27.10	27.25	15	32,868	0.05%
2020/07/29	12	27.19	3	27.18	27.20	9	32,705	0.03%
2020/07/28	94	26.53	198	26.72	26.95	-104	32,413	-0.32%	大賣/鉅額交易
2020/07/27	79	28.93	43	28.94	28.95	36	30,383	0.12%
2020/07/24	29	28.94	31.5	28.96	28.95	-2.5	29,551	-0.01%
2020/07/23	34.4	29.10	26	29.11	29.10	8.4	29,042	0.03%
2020/07/22	33	29.18	1	29.20	29.20	32	28,988	0.11%
2020/07/21	7.8	29.26	11.5	29.21	29.25	-3.8	28,612	-0.01%
2020/07/20	9.1	29.23	6	29.24	29.25	3.1	28,624	0.01%
2020/07/17	23.1	29.20	6	29.18	29.15	17.1	28,770	0.06%
2020/07/16	2.2	28.98	19	28.89	28.95	-16.8	29,162	-0.06%
2020/07/15	3	28.85	7	28.85	28.85	-4	29,174	-0.01%
2020/07/14	10	28.87	1	28.90	28.80	9	29,484	0.03%
2020/07/13	25	28.63	95	28.63	28.80	-70	29,705	-0.24%
2020/07/10	2.3	28.09	9	28.30	28.30	-6.7	29,897	-0.02%
2020/07/09	11.2	28.43	0	0.00	28.30	11.2	30,300	0.04%
2020/07/08	4.3	28.35	3.5	28.36	28.45	0.8	30,544	0.00%
2020/07/07	24.2	28.25	8.4	28.26	28.30	15.8	30,728	0.05%
2020/07/06	0.3	28.40	34	28.24	28.40	-33.7	31,080	-0.11%
2020/07/03	8	28.09	14	28.09	28.10	-6	31,273	-0.02%
2020/07/02	11	28.05	0	0.00	28.05	11	31,621	0.03%
2020/07/01	7.1	27.95	24.8	27.96	28.00	-17.7	32,269	-0.05%
2020/06/30	3.7	27.82	100	27.80	27.80	-96.3	32,596	-0.30%
2020/06/29	15	27.72	9	27.77	27.80	6	32,870	0.02%
2020/06/24	53	27.95	1.3	27.96	27.95	51.7	33,276	0.16%
2020/06/23	3	27.77	17	27.80	27.95	-14	34,143	-0.04%
2020/06/19	6.1	27.91	1	27.90	27.80	5.1	36,670	0.01%
2020/06/18	2.1	27.96	8.6	28.05	28.00	-6.5	37,548	-0.02%
2020/06/17	12	27.95	0	0.00	28.05	12	38,448	0.03%
2020/06/16	0.4	28.15	23	27.97	28.05	-22.6	41,134	-0.05%
2020/06/15	111.5	27.60	14	27.59	27.50	97.5	44,287	0.22%	大買/
2020/06/12	31	27.63	55	27.59	27.65	-24	46,443	-0.05%
2020/06/11	56	28.14	146	28.35	28.00	-90	48,087	-0.19%	大賣/
2020/06/10	37	28.30	78	28.22	28.35	-41	48,827	-0.08%
2020/06/09	10	28.12	8	28.11	28.20	2	50,493	0.00%
2020/06/08	7	28.06	18	28.05	28.10	-11	52,153	-0.02%
2020/06/05	11	28.00	35	27.96	28.00	-24	52,394	-0.05%
2020/06/04	84	28.21	67	28.00	28.10	17	52,914	0.03%
2020/06/03	8	27.93	8	28.08	28.20	0	53,442	0.00%
2020/06/02	24	27.32	48	27.32	27.55	-24	53,144	-0.05%
2020/06/01	1.2	27.11	16	27.09	27.05	-14.8	52,883	-0.03%
2020/05/29	1.5	26.75	0	0.00	26.65	1.5	52,809	0.00%
2020/05/28	24	26.85	0	0.00	26.80	24	51,720	0.05%
2020/05/27	10	26.94	11.8	26.91	26.95	-1.8	51,943	0.00%
2020/05/26	6	26.97	18	27.00	26.90	-12	52,311	-0.02%
2020/05/25	5	26.69	14	26.75	26.85	-9	52,400	-0.02%
2020/05/22	148	26.80	1	26.85	26.75	147	52,542	0.28%	大買/鉅額交易
2020/05/21	7	27.00	7.6	27.04	27.00	-0.6	52,286	0.00%
2020/05/20	1.3	26.95	17	27.03	27.00	-15.7	52,172	-0.03%
2020/05/19	1	27.00	1	27.10	26.90	0	52,337	0.00%
2020/05/18	29	26.84	5	26.85	26.80	24	52,591	0.05%
2020/05/15	203	26.92	39	26.95	26.95	164	52,388	0.31%	大買/鉅額交易
2020/05/14	6	26.93	0	0.00	26.90	6	52,322	0.01%
2020/05/13	2	27.10	2	27.10	27.15	0	52,245	0.00%
2020/05/12	10	26.93	14	26.90	26.85	-4	52,304	-0.01%
2020/05/11	2	27.08	9	27.10	27.05	-7	52,086	-0.01%
2020/05/08	10	26.84	0	0.00	26.85	10	51,777	0.02%
2020/05/07	6	26.82	8	26.93	26.80	-2	51,779	0.00%
2020/05/06	12	26.76	27	26.81	26.85	-15	51,838	-0.03%
2020/05/05	25.4	26.90	0	0.00	26.85	25.4	51,890	0.05%
2020/05/04	38	26.80	5	26.79	26.80	33	52,065	0.06%
2020/04/30	16	27.24	57	27.26	27.30	-41	51,954	-0.08%
2020/04/29	14	26.74	11	26.80	26.75	3	51,951	0.01%
2020/04/28	28	26.43	29	26.40	26.40	-1	52,197	0.00%
2020/04/27	13	25.96	20	26.08	26.20	-7	53,523	-0.01%
2020/04/24	6	25.65	0	0.00	25.70	6	53,499	0.01%
2020/04/23	3	25.55	1	25.55	25.50	2	53,577	0.00%
2020/04/22	41	25.29	0	0.00	25.35	41	53,322	0.08%
2020/04/21	86.2	25.60	24	25.67	25.60	62.2	53,060	0.12%
2020/04/20	28	26.15	7	26.20	26.20	21	52,741	0.04%
2020/04/17	31.3	26.41	28	26.69	26.30	3.3	52,728	0.01%
2020/04/16	54	26.37	4	26.33	26.40	50	52,423	0.10%
2020/04/15	38	26.58	40	26.43	26.65	-2	52,003	0.00%
2020/04/14	24.5	26.10	43	25.99	26.05	-18.5	51,453	-0.04%
2020/04/13	33	25.51	54.3	25.52	25.50	-21.3	50,789	-0.04%
2020/04/10	112	25.77	36	25.82	25.85	76	50,395	0.15%	大買/
2020/04/09	84	25.34	29	25.47	25.50	55	50,027	0.11%
2020/04/08	85	24.81	38.3	24.87	25.00	46.8	49,387	0.09%
2020/04/07	46	24.49	51	24.49	24.60	-5	48,829	-0.01%
2020/04/06	25	23.99	57	23.99	24.25	-32	48,303	-0.07%
2020/04/01	55	24.28	9	24.29	24.25	46	47,488	0.10%
2020/03/31	87	24.30	49	24.40	24.25	38	47,045	0.08%
2020/03/30	35.4	24.01	24.3	23.82	24.10	11.2	46,440	0.02%
2020/03/27	118.2	24.46	51.1	24.67	24.20	67	45,793	0.15%	大買/
2020/03/26	24	23.74	39.5	24.17	24.10	-15.5	44,854	-0.03%
2020/03/25	181.3	24.20	122.4	24.26	24.20	58.8	44,137	0.13%	大買/大賣/
2020/03/24	86.3	22.67	138.2	22.58	22.55	-52	42,342	-0.12%	大賣/
2020/03/23	107.6	20.90	36	21.21	21.20	71.6	41,251	0.17%	大買/
2020/03/20	1,393.5	21.30	163	21.41	22.00	1,230.5	40,385	3.05%	大買/大賣/鉅額交易
2020/03/19	186.9	20.13	131	20.29	20.00	55.9	37,521	0.15%	大買/大賣/
2020/03/18	395.3	22.73	194.5	22.71	22.20	200.8	34,172	0.59%	大買/大賣/鉅額交易
2020/03/17	517.8	23.80	136.4	23.77	23.55	381.4	31,722	1.20%	大買/大賣/鉅額交易
2020/03/16	126	25.71	234	25.35	25.20	-108	29,142	-0.37%	大買/大賣/鉅額交易
2020/03/13	246.5	25.42	243	25.85	26.50	3.5	27,814	0.01%	大買/大賣/
2020/03/12	135	27.25	64.5	27.61	27.05	70.5	25,814	0.27%	大買/
2020/03/11	38	27.97	1	28.10	27.80	37	23,779	0.16%
2020/03/10	76	27.76	26	27.88	28.00	50	23,290	0.21%
2020/03/09	123	28.33	72	28.20	28.15	51	22,550	0.23%	大買/
2020/03/06	32	29.08	4	29.13	29.10	28	21,517	0.13%
2020/03/05	5	29.40	25	29.43	29.50	-20	21,338	-0.09%
2020/03/04	16	28.75	8	28.65	29.00	8	21,176	0.04%
2020/03/03	9	28.94	4	29.00	28.80	5	20,984	0.02%
2020/03/02	30	28.70	4	28.66	28.65	26	20,932	0.12%
2020/02/27	128.1	29.06	27.2	29.11	29.05	100.9	20,703	0.49%	大買/
2020/02/26	50	29.35	9	29.38	29.30	41	20,238	0.20%
2020/02/25	16	29.20	11	29.37	29.55	5	19,898	0.03%
2020/02/24	23	29.58	3	29.62	29.50	20	19,823	0.10%
2020/02/21	21	29.91	4	29.93	29.85	17	19,619	0.09%
2020/02/20	9	30.08	8	30.09	30.00	1	19,522	0.01%
2020/02/19	28.3	29.75	5	29.69	29.85	23.3	19,144	0.12%
2020/02/18	35	29.00	4	28.95	29.10	31	18,671	0.17%
2020/02/17	0	0.00	1	28.90	29.00	-1	18,647	-0.01%
2020/02/14	4	28.90	1.1	28.96	28.90	2.9	18,642	0.02%
2020/02/13	2	29.00	4.1	28.98	29.00	-2.1	18,620	-0.01%
2020/02/12	3	28.80	4.1	28.80	28.75	-1.1	18,683	-0.01%
2020/02/11	7.6	28.73	0	0.00	28.75	7.6	18,687	0.04%
2020/02/10	8	28.64	3	28.65	28.70	5	18,861	0.03%
2020/02/07	21	28.78	0	0.00	28.70	21	18,737	0.11%
2020/02/06	5	29.08	3.1	29.05	29.10	1.9	18,665	0.01%
2020/02/05	5	28.84	0	0.00	28.85	5	18,499	0.03%
2020/02/04	1.4	28.61	24.4	28.64	28.65	-23	18,357	-0.13%
2020/02/03	97	27.93	69	27.99	28.05	28	18,545	0.15%
2020/01/31	40	28.28	12	28.43	28.10	28	18,420	0.15%
2020/01/30	121	28.27	208.9	28.25	28.10	-87.9	17,785	-0.49%	大買/大賣/
2020/01/20	12	29.16	8.9	29.18	29.30	3.1	16,237	0.02%
2020/01/17	1	28.80	2	28.88	29.00	-1	15,991	-0.01%
2020/01/16	52	28.70	5	28.72	28.85	47	15,868	0.30%
2020/01/15	9	28.58	4	28.58	28.60	5	15,794	0.03%
2020/01/14	32	28.79	2	28.65	28.65	30	15,721	0.19%
2020/01/13	2	28.48	7	28.34	28.55	-5	15,440	-0.03%
2020/01/10	6	28.10	15	28.14	28.10	-9	15,239	-0.06%
2020/01/09	2.3	27.88	1	27.90	27.90	1.3	15,069	0.01%
2020/01/08	5	27.68	5	27.75	27.70	0	15,230	0.00%
2020/01/07	26	27.70	3	27.70	27.80	23	15,216	0.15%
2020/01/06	48	27.84	10	27.80	27.80	38	15,294	0.25%
2020/01/03	1.2	27.92	1.3	27.96	28.00	-0.1	15,410	0.00%
2020/01/02	13.1	27.90	0	0.00	27.95	13.1	15,482	0.08%
2019/12/31	4	27.93	0	0.00	27.90	4	15,445	0.03%
2019/12/30	7	27.91	0	0.00	28.00	7	15,516	0.05%
2019/12/27	5	27.91	0	0.00	27.95	5	15,529	0.03%
2019/12/26	1	27.85	4	27.85	27.85	-3	15,592	-0.02%
2019/12/25	2.3	27.93	2	27.90	27.90	0.3	15,758	0.00%
2019/12/24	0	0.00	53	27.90	27.90	-53	15,911	-0.33%
2019/12/23	1	27.80	13	27.75	27.90	-12	15,950	-0.08%
2019/12/19	4	27.75	1.1	27.84	27.75	2.9	15,914	0.02%
2019/12/18	1	27.75	14.1	27.72	27.85	-13.1	15,907	-0.08%
2019/12/17	2	27.60	0	0.00	27.75	2	16,078	0.01%
2019/12/16	4.9	27.63	2	27.65	27.60	2.9	16,049	0.02%
2019/12/13	2	27.50	9	27.54	27.55	-7	16,073	-0.04%
2019/12/12	2	27.43	8	27.42	27.40	-6	16,057	-0.04%
2019/12/11	0	0.00	1	27.25	27.30	-1	16,098	-0.01%
2019/12/10	2	27.23	16	27.29	27.30	-14	16,264	-0.09%
2019/12/09	0	0.00	0.1	27.35	27.25	-0.1	16,537	0.00%
2019/12/06	2	27.23	0	0.00	27.15	2	17,030	0.01%
2019/12/04	14	27.15	0	0.00	27.25	14	17,203	0.08%
2019/12/03	6	27.35	2	27.40	27.35	4	17,190	0.02%
2019/12/02	1.2	27.13	0	0.00	27.25	1.2	17,201	0.01%
2019/11/29	26	27.05	2	27.05	27.05	24	17,281	0.14%
2019/11/28	1.4	27.30	0	0.00	27.15	1.4	17,242	0.01%
2019/11/27	15	27.22	0	0.00	27.30	15	17,356	0.09%
2019/11/26	2	27.35	3	27.32	27.20	-1	17,278	-0.01%
2019/11/25	5	27.19	2	27.18	27.15	3	16,797	0.02%
2019/11/22	5	27.21	2	27.20	27.30	3	16,888	0.02%
2019/11/21	41	27.25	0	0.00	27.35	41	16,943	0.24%
2019/11/20	81	27.48	1	27.45	27.55	80	16,831	0.48%
2019/11/19	45.3	27.55	2	27.55	27.65	43.3	16,890	0.26%
2019/11/18	25	27.35	11	27.35	27.50	14	16,975	0.08%
2019/11/15	8	27.31	3	27.20	27.25	5	17,072	0.03%
2019/11/14	7	27.09	0	0.00	27.05	7	17,235	0.04%
2019/11/13	7	27.19	28	27.20	27.15	-21	17,353	-0.12%
2019/11/12	18	27.34	9	27.26	27.25	9	17,339	0.05%
2019/11/11	8.3	27.35	2	27.30	27.30	6.3	17,327	0.04%
2019/11/08	15	27.63	4	27.69	27.60	11	17,195	0.06%
2019/11/07	20	27.67	1	27.55	27.60	19	17,273	0.11%
2019/11/06	34	27.84	1	27.85	27.95	33	17,197	0.19%
2019/11/05	40	27.76	2.4	27.86	27.90	37.6	17,289	0.22%
2019/11/04	1.5	27.67	1.1	27.70	27.75	0.4	17,563	0.00%
2019/11/01	1.2	27.29	3.2	27.34	27.50	-2	17,925	-0.01%
2019/10/31	15.2	27.67	13	27.78	27.55	2.2	18,214	0.01%
2019/10/30	2	27.45	47	27.36	27.40	-45	18,214	-0.25%
2019/10/29	1.2	26.86	11.1	26.85	26.90	-9.9	18,010	-0.05%
2019/10/28	1	26.75	1	26.80	26.80	0	18,203	0.00%
2019/10/25	0	0.00	9	26.65	26.70	-9	18,649	-0.05%
2019/10/24	0.1	26.70	16	26.52	26.70	-15.9	19,125	-0.08%
2019/10/23	7	26.39	0	0.00	26.35	7	20,671	0.03%
2019/10/22	0.5	26.55	3	26.50	26.55	-2.5	21,359	-0.01%
2019/10/21	3	26.28	0	0.00	26.30	3	21,715	0.01%
2019/10/18	2	26.35	10	26.35	26.40	-8	22,047	-0.04%
2019/10/16	4	26.38	14.1	26.45	26.40	-10.1	22,101	-0.05%
2019/10/15	4	26.23	0	0.00	26.40	4	22,027	0.02%
2019/10/14	4.2	26.27	2	26.33	26.30	2.2	22,065	0.01%
2019/10/09	2	26.20	0	0.00	26.25	2	22,129	0.01%
2019/10/08	7	26.38	1	26.60	26.30	6	22,168	0.03%
2019/10/07	0.1	26.35	7	26.25	26.25	-6.9	22,494	-0.03%
2019/10/04	3	26.25	4	26.15	26.15	-1	22,638	0.00%
2019/10/03	2.7	26.28	0	0.00	26.20	2.7	22,613	0.01%
2019/10/02	5	26.39	2	26.38	26.40	3	22,580	0.01%
2019/10/01	3.2	26.46	4.3	26.42	26.50	-1.1	22,573	-0.01%
2019/09/27	2	26.25	0	0.00	26.25	2	22,506	0.01%
2019/09/26	2	26.40	0.2	26.50	26.40	1.8	22,495	0.01%
2019/09/25	3.8	26.57	10	26.60	26.55	-6.2	22,583	-0.03%
2019/09/24	2.1	26.65	2	26.70	26.75	0.1	22,930	0.00%
2019/09/23	3	26.70	0	0.00	26.60	3	23,043	0.01%
2019/09/20	1	26.80	1	26.50	26.80	0	23,223	0.00%
2019/09/19	1	26.45	5.1	26.43	26.60	-4.1	22,928	-0.02%
2019/09/18	12.2	26.49	18	26.46	26.60	-5.8	22,929	-0.03%
2019/09/17	2.2	26.17	4	26.23	26.35	-1.8	22,955	-0.01%
2019/09/16	4	26.48	0	0.00	26.35	4	23,115	0.02%
2019/09/12	6	26.44	3	26.45	26.40	3	23,217	0.01%
2019/09/11	5	26.44	1	26.50	26.55	4	23,404	0.02%
2019/09/10	82.5	26.41	30.1	26.39	26.50	52.4	23,314	0.22%
2019/09/09	31.9	25.93	20	25.92	25.95	11.9	23,108	0.05%
2019/09/06	1	25.55	7.9	25.45	25.50	-6.9	23,148	-0.03%
2019/09/05	3	25.35	120	25.46	25.35	-117	23,710	-0.49%	大賣/鉅額交易
2019/09/04	9	25.40	0	0.00	25.30	9	25,069	0.04%
2019/09/03	12	25.58	2.1	25.60	25.50	9.9	26,001	0.04%
2019/09/02	14.1	25.46	3	25.38	25.40	11.1	26,062	0.04%
2019/08/30	1	25.10	1	25.25	25.25	0	26,219	0.00%
2019/08/29	10	24.89	0	0.00	24.95	10	26,212	0.04%
2019/08/28	4	24.95	0	0.00	24.95	4	26,278	0.02%
2019/08/27	2	24.98	0.7	25.00	24.90	1.3	26,610	0.00%
2019/08/26	8	24.79	0	0.00	24.75	8	26,731	0.03%
2019/08/23	20	24.90	1	24.80	24.95	19	27,028	0.07%
2019/08/22	10	25.02	0	0.00	24.85	10	27,080	0.04%
2019/08/21	1.1	25.15	0	0.00	25.00	1.1	27,472	0.00%
2019/08/20	7	25.41	2	25.30	25.25	5	27,503	0.02%
2019/08/19	3	25.35	1	25.45	25.40	2	27,585	0.01%
2019/08/16	0	0.00	1	24.95	25.10	-1	27,509	0.00%
2019/08/15	17	24.86	31	24.80	24.95	-14	27,574	-0.05%
2019/08/14	0	0.00	6	25.15	25.05	-6	28,148	-0.02%
2019/08/13	6.1	25.10	20	25.00	24.95	-13.9	28,151	-0.05%
2019/08/12	2	25.25	1	25.15	25.15	1	28,133	0.00%
2019/08/08	16	25.15	0	0.00	25.25	16	28,093	0.06%
2019/08/07	5	25.04	0	0.00	24.95	5	28,051	0.02%
2019/08/06	23.5	24.91	4	24.68	25.00	19.5	28,144	0.07%
2019/08/05	33	24.95	0	0.00	25.00	33	27,843	0.12%
2019/08/02	5	25.30	0	0.00	25.25	5	27,540	0.02%
2019/08/01	18	25.68	0	0.00	25.60	18	27,284	0.07%
2019/07/31	9	25.90	1	25.90	26.00	8	26,895	0.03%
2019/07/30	21.2	25.65	0	0.00	25.65	21.2	26,736	0.08%
2019/07/29	12	25.85	9	25.85	25.85	3	26,960	0.01%
2019/07/26	15	26.14	11	26.10	26.15	4	26,721	0.01%
2019/07/25	93.4	26.36	17	26.26	26.30	76.4	26,367	0.29%
2019/07/24	103	28.25	41	28.21	28.10	62	24,865	0.25%	大買/
2019/07/23	5.6	28.02	32	27.91	28.10	-26.4	24,492	-0.11%
2019/07/22	63	27.95	10.8	27.90	27.95	52.2	24,260	0.22%
2019/07/19	10	27.45	0	0.00	27.50	10	23,851	0.04%
2019/07/18	0	0.00	8	27.24	27.20	-8	23,830	-0.03%
2019/07/17	1	27.20	0	0.00	27.15	1	23,844	0.00%
2019/07/16	28	27.38	0	0.00	27.35	28	23,729	0.12%
2019/07/15	4	27.35	9.3	27.46	27.50	-5.3	23,605	-0.02%
2019/07/12	28	27.28	32	27.30	27.35	-4	23,437	-0.02%
2019/07/11	0	0.00	9.4	27.00	27.20	-9.4	23,233	-0.04%
2019/07/10	1	26.45	0	0.00	26.50	1	22,762	0.00%
2019/07/09	0	0.00	1	26.35	26.20	-1	22,823	0.00%
2019/07/08	0	0.00	0.3	26.45	26.35	-0.3	23,065	0.00%
2019/07/05	0	0.00	2	26.50	26.45	-2	23,175	-0.01%
2019/07/04	0	0.00	5	26.30	26.40	-5	23,236	-0.02%
2019/07/03	19	25.95	0	0.00	26.10	19	23,491	0.08%
2019/07/02	3.2	25.84	1	25.85	25.90	2.2	23,672	0.01%
2019/07/01	10.1	25.93	31	25.95	26.00	-20.9	23,789	-0.09%
2019/06/28	54	26.22	0	0.00	26.00	54	23,488	0.23%
2019/06/27	0	0.00	2	26.35	26.35	-2	23,380	-0.01%
2019/06/26	2	26.35	0	0.00	26.30	2	23,307	0.01%
2019/06/24	7	26.34	5	26.30	26.50	2	23,674	0.01%
2019/06/21	25.9	26.17	1	26.30	26.25	24.9	23,732	0.10%
2019/06/20	1	26.25	11	26.41	26.30	-10	23,667	-0.04%
2019/06/19	7	26.14	3.9	26.31	26.35	3.1	23,701	0.01%
2019/06/18	3	26.00	0	0.00	25.95	3	23,540	0.01%
2019/06/17	10.3	25.89	13.2	26.12	25.90	-3	23,709	-0.01%
2019/06/14	23	25.88	0	0.00	25.90	23	23,776	0.10%
2019/06/13	12	25.53	43	25.55	25.55	-31	24,075	-0.13%
2019/06/12	40	25.59	93	25.42	25.80	-53	23,782	-0.22%
2019/06/11	87	26.54	10	26.75	26.55	77	22,365	0.34%
2019/06/10	1	27.35	10.5	27.25	27.30	-9.5	21,359	-0.04%
2019/06/06	3	27.27	1	27.35	27.40	2	21,216	0.01%
2019/06/05	50	27.40	9	27.37	27.25	41	21,017	0.20%
2019/06/04	7	27.24	0	0.00	27.40	7	20,989	0.03%
2019/06/03	8.1	27.04	5	27.09	27.20	3.1	21,008	0.01%
2019/05/31	13	27.48	34	27.45	27.40	-21	20,625	-0.10%
2019/05/30	11.8	27.02	1	26.70	27.20	10.8	20,292	0.05%
2019/05/29	0	0.00	4	26.60	26.60	-4	20,092	-0.02%
2019/05/28	7	26.55	145	26.55	26.65	-138	20,048	-0.69%	大賣/鉅額交易
2019/05/24	0	0.00	2	26.08	26.10	-2	19,623	-0.01%
2019/05/23	6	25.87	0	0.00	25.95	6	19,414	0.03%
2019/05/22	30	25.96	10	25.95	26.05	20	19,294	0.10%
2019/05/21	30	26.10	12	25.74	26.20	18	19,193	0.09%
2019/05/20	0	0.00	7	25.36	25.50	-7	18,601	-0.04%
2019/05/17	0	0.00	10	25.30	25.15	-10	18,585	-0.05%
2019/05/16	6	25.20	0	0.00	25.10	6	18,606	0.03%
2019/05/15	13	25.20	1.4	25.14	25.15	11.6	18,588	0.06%
2019/05/14	12	25.13	1.1	25.14	25.00	10.9	18,916	0.06%
2019/05/13	1	25.15	0	0.00	25.20	1	18,807	0.01%
2019/05/10	0.2	25.10	2	25.05	25.00	-1.8	18,849	-0.01%
2019/05/09	3	25.02	0	0.00	25.00	3	18,933	0.02%
2019/05/08	4	25.01	0	0.00	25.10	4	18,851	0.02%
2019/05/07	1.1	25.11	2	25.10	25.15	-0.9	18,793	0.00%
2019/05/06	19	24.96	37	25.00	25.00	-18	18,814	-0.10%
2019/05/03	102	25.41	0	0.00	25.30	102	18,468	0.55%	大買/鉅額交易
2019/05/02	6.2	25.44	2	25.50	25.50	4.2	18,253	0.02%
2019/04/30	1	25.35	1	25.25	25.35	0	18,221	0.00%
2019/04/29	1.1	25.35	0	0.00	25.40	1.1	18,211	0.01%
2019/04/26	0	0.00	9	24.64	24.75	-9	17,998	-0.05%
2019/04/24	0	0.00	1	24.40	24.25	-1	17,982	-0.01%
2019/04/23	2	24.23	0	0.00	24.25	2	17,987	0.01%
2019/04/19	0	0.00	0.1	24.10	24.10	-0.1	18,069	0.00%
2019/04/18	1	24.00	5	23.98	24.00	-4	18,171	-0.02%
2019/04/17	1	23.95	160	23.95	23.95	-159	18,505	-0.86%	大賣/鉅額交易
2019/04/16	1	23.90	14	23.94	23.90	-13	18,657	-0.07%
2019/04/15	10	23.80	10	23.80	24.00	0	18,807	0.00%
2019/04/12	10	23.80	0	0.00	23.85	10	18,693	0.05%
2019/04/10	21	23.95	1	23.95	24.00	20	18,284	0.11%
2019/04/09	14	23.90	2	23.93	24.00	12	18,336	0.07%
2019/04/08	0	0.00	6	23.99	23.95	-6	18,029	-0.03%
2019/04/03	7	23.88	9	24.00	24.00	-2	17,704	-0.01%
2019/04/02	1	23.90	0	0.00	24.00	1	17,400	0.01%
2019/04/01	6.1	23.83	0	0.00	23.85	6.1	17,289	0.04%
2019/03/29	10	23.60	0	0.00	23.75	10	17,047	0.06%
2019/03/28	2	23.45	2.2	23.46	23.60	-0.2	16,965	0.00%
2019/03/27	0	0.00	1.2	23.57	23.45	-1.2	16,785	-0.01%
2019/03/26	0	0.00	0.3	23.55	23.55	-0.3	16,543	0.00%
2019/03/25	40	23.51	2	23.60	23.45	38	16,759	0.23%
2019/03/22	2	23.35	13	23.53	23.60	-11	16,503	-0.07%
2019/03/21	2	23.20	8	23.30	23.35	-6	16,257	-0.04%
2019/03/20	2	23.30	12	23.19	23.30	-10	16,136	-0.06%
2019/03/19	7	23.21	20	23.20	23.30	-13	15,773	-0.08%
2019/03/18	52	23.11	40	23.10	23.10	12	15,502	0.08%
2019/03/15	0	0.00	5	22.50	22.50	-5	14,950	-0.03%
2019/03/14	0	0.00	13	22.40	22.35	-13	14,889	-0.09%
2019/03/13	2	22.35	6	22.40	22.40	-4	15,168	-0.03%
2019/03/12	0	0.00	0.8	22.45	22.40	-0.8	15,255	0.00%
2019/03/11	0	0.00	3	22.20	22.10	-3	15,236	-0.02%
2019/03/08	7	22.06	1	22.20	22.10	6	15,446	0.04%
2019/03/07	5	22.29	1	22.30	22.20	4	15,604	0.03%
2019/03/06	3	22.15	60	22.15	22.20	-57	15,520	-0.37%
2019/03/05	5	22.15	2	22.20	22.15	3	15,649	0.02%
2019/03/04	1	22.00	0	0.00	22.15	1	15,772	0.01%
2019/02/27	52	22.00	2	21.95	22.10	50	15,696	0.32%
2019/02/26	8	22.03	12	22.05	22.00	-4	15,641	-0.03%
2019/02/25	6.4	22.00	0	0.00	22.00	6.4	15,615	0.04%
2019/02/21	6	21.74	0.3	21.85	21.80	5.7	15,713	0.04%
2019/02/20	2	21.78	0	0.00	21.80	2	15,837	0.01%
2019/02/19	2	21.65	0	0.00	21.60	2	15,772	0.01%
2019/02/18	12	21.68	0	0.00	21.70	12	15,793	0.08%
2019/02/15	14	21.61	0	0.00	21.55	14	15,757	0.09%
2019/02/13	0	0.00	1	21.80	21.90	-1	15,671	-0.01%
2019/02/12	0	0.00	7	21.60	21.60	-7	15,307	-0.05%
2019/02/11	2	21.55	0.3	21.55	21.45	1.7	15,363	0.01%
2019/01/30	5	21.35	1	21.30	21.35	4	15,373	0.03%
2019/01/28	1	21.15	0	0.00	21.30	1	15,260	0.01%
2019/01/25	2	21.20	0	0.00	21.20	2	15,427	0.01%
2019/01/23	5	21.15	0	0.00	21.15	5	15,689	0.03%
2019/01/22	16	21.30	0	0.00	21.35	16	15,855	0.10%
2019/01/21	1	21.35	26	21.35	21.40	-25	16,139	-0.15%
2019/01/18	1	21.05	5	21.14	21.20	-4	16,342	-0.02%
2019/01/17	1	20.75	2	20.95	20.95	-1	16,698	-0.01%
2019/01/16	6	21.00	3	21.00	21.00	3	17,012	0.02%
2019/01/15	5	21.00	36	21.03	21.10	-31	17,393	-0.18%
2019/01/14	5	20.90	0	0.00	21.00	5	17,507	0.03%
2019/01/11	0	0.00	2.1	20.95	21.00	-2.1	17,687	-0.01%
2019/01/10	15	20.70	0	0.00	20.90	15	17,599	0.09%
2019/01/09	0.5	20.70	2	20.68	20.70	-1.5	17,810	-0.01%
2019/01/08	40	20.30	0	0.00	20.30	40	17,839	0.22%
2019/01/03	1	20.20	0	0.00	20.10	1	19,529	0.01%
2019/01/02	1	20.10	0	0.00	20.10	1	19,757	0.01%
2018/12/27	1	20.20	1	20.20	20.25	0	19,989	0.00%
2018/12/26	14	20.07	0	0.00	20.00	14	20,202	0.07%
2018/12/25	0	0.00	1	20.00	20.05	-1	20,285	0.00%
2018/12/24	10	20.05	0	0.00	20.20	10	20,467	0.05%
2018/12/21	1	20.05	0	0.00	20.00	1	20,553	0.00%
2018/12/20	2	20.05	0	0.00	20.05	2	20,632	0.01%
2018/12/19	1	20.05	3	20.17	20.20	-2	20,630	-0.01%
2018/12/18	8	20.14	0	0.00	20.05	8	20,689	0.04%
2018/12/17	1	20.45	0	0.00	20.40	1	20,559	0.00%
2018/12/14	4	20.50	0	0.00	20.50	4	20,668	0.02%
2018/12/11	1	20.20	5	20.25	20.20	-4	20,699	-0.02%
2018/12/10	1	20.25	0	0.00	20.20	1	20,823	0.00%
2018/12/07	10	20.43	0	0.00	20.35	10	20,881	0.05%
2018/12/06	1	20.55	0	0.00	20.45	1	20,842	0.00%
2018/12/05	2	20.70	0	0.00	20.65	2	20,622	0.01%
2018/12/04	2	20.93	0	0.00	20.90	2	20,671	0.01%
2018/12/03	0	0.00	9	20.93	21.00	-9	21,048	-0.04%
2018/11/30	4	20.80	10	20.70	20.80	-6	21,058	-0.03%
2018/11/29	6	20.74	0	0.00	20.65	6	20,923	0.03%
2018/11/28	0	0.00	2	20.70	20.75	-2	20,813	-0.01%
2018/11/27	9	20.69	2	20.70	20.70	7	20,751	0.03%
2018/11/23	15	20.73	0	0.00	20.75	15	20,746	0.07%
2018/11/22	10	20.85	0	0.00	20.85	10	20,940	0.05%
2018/11/21	5	20.84	0	0.00	20.95	5	20,971	0.02%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	1	21.25	1	21.20	21.15	0	20,867	0.00%
2018/11/16	0	0.00	2	21.30	21.30	-2	20,940	-0.01%
2018/11/13	1	20.95	6	21.00	21.10	-5	21,146	-0.02%
2018/11/08	10	21.20	8.3	21.31	21.35	1.7	21,427	0.01%
2018/11/07	0	0.00	12	21.03	21.10	-12	21,259	-0.06%
2018/11/06	5	20.80	1	20.95	20.95	4	21,331	0.02%
2018/11/05	2	20.63	2	20.75	20.90	0	21,271	0.00%
2018/11/02	2	20.50	3.4	20.69	20.95	-1.4	21,327	-0.01%
2018/11/01	2	20.35	0	0.00	20.35	2	21,475	0.01%
2018/10/31	33	20.44	16	20.45	20.50	17	21,654	0.08%
2018/10/30	10	19.90	0.3	19.95	19.85	9.7	21,381	0.05%
2018/10/29	8	19.76	12.6	19.73	19.60	-4.6	21,457	-0.02%
2018/10/26	2	19.93	0	0.00	19.85	2	21,237	0.01%
2018/10/25	32	19.97	5	20.05	19.95	27	20,989	0.13%
2018/10/24	4	20.20	0	0.00	20.40	4	20,864	0.02%
2018/10/23	23	20.60	55	20.70	20.55	-32	20,596	-0.16%
2018/10/22	21	20.95	0	0.00	20.90	21	20,634	0.10%
2018/10/19	4	21.09	0	0.00	21.20	4	21,371	0.02%
2018/10/17	5	21.28	1	21.30	21.30	4	22,288	0.02%
2018/10/16	11.2	21.31	0	0.00	21.25	11.2	22,707	0.05%
2018/10/15	4	21.39	1	21.40	21.50	3	22,810	0.01%
2018/10/12	4	21.24	0	0.00	21.75	4	22,725	0.02%
2018/10/11	12	21.61	12	21.38	21.60	0	22,514	0.00%
2018/10/09	2	22.10	3	22.30	22.35	-1	21,684	0.00%
2018/10/08	5	22.01	0.5	22.15	22.05	4.5	21,599	0.02%
2018/10/05	12	22.05	1	22.05	22.05	11	21,648	0.05%
2018/10/04	4	22.15	0	0.00	22.20	4	21,719	0.02%
2018/10/03	8	22.40	1	22.40	22.30	7	21,664	0.03%
2018/10/02	17	22.46	0	0.00	22.45	17	21,800	0.08%
2018/10/01	1	22.55	7	22.59	22.60	-6	21,737	-0.03%
2018/09/27	2	22.45	0	0.00	22.50	2	21,937	0.01%
2018/09/26	1	22.60	0	0.00	22.55	1	21,787	0.00%
2018/09/21	5	22.57	6	22.52	22.65	-1	21,926	0.00%
2018/09/20	0	0.00	1	22.25	22.20	-1	21,815	0.00%
2018/09/18	20	22.33	11	22.35	22.40	9	21,967	0.04%
2018/09/17	1	22.35	0	0.00	22.30	1	22,111	0.00%
2018/09/14	1	22.45	1	22.45	22.35	0	23,007	0.00%
2018/09/13	1	22.40	0	0.00	22.40	1	23,321	0.00%
2018/09/12	0	0.00	3	22.30	22.25	-3	23,916	-0.01%
2018/09/11	1	22.10	0	0.00	22.30	1	24,111	0.00%
2018/09/10	1	22.15	8	22.16	22.30	-7	24,379	-0.03%
2018/09/07	0	0.00	4.4	22.36	22.30	-4.4	24,644	-0.02%
2018/09/06	4	22.08	1.1	22.10	22.00	2.9	24,498	0.01%
2018/09/05	4	22.30	0.4	22.35	22.25	3.6	24,306	0.01%
2018/09/04	2	22.45	2	22.45	22.45	0	24,389	0.00%
2018/09/03	0	0.00	5	22.40	22.45	-5	24,495	-0.02%
2018/08/31	0	0.00	3	22.47	22.60	-3	24,580	-0.01%
2018/08/30	2.9	22.45	1	22.40	22.45	1.9	24,596	0.01%
2018/08/29	0	0.00	26	22.50	22.60	-26	24,861	-0.10%
2018/08/28	2.5	22.41	16.2	22.39	22.45	-13.7	24,888	-0.06%
2018/08/27	25	22.17	1.2	22.13	22.25	23.8	24,877	0.10%
2018/08/24	0	0.00	1	22.20	22.25	-1	25,024	0.00%
2018/08/23	0.5	22.40	8	22.35	22.35	-7.5	26,130	-0.03%
2018/08/22	0	0.00	1	22.10	22.25	-1	26,468	0.00%
2018/08/21	0	0.00	3	21.98	22.00	-3	26,256	-0.01%
2018/08/20	0	0.00	1	21.80	21.80	-1	26,210	0.00%
2018/08/17	6	21.77	0	0.00	21.75	6	26,200	0.02%
2018/08/16	1.2	21.57	0	0.00	21.80	1.2	26,087	0.00%
2018/08/15	6	21.58	0	0.00	21.55	6	26,034	0.02%
2018/08/14	0	0.00	1	21.65	21.70	-1	26,005	0.00%
2018/08/13	7	21.69	3	21.63	21.60	4	26,031	0.02%
2018/08/10	0	0.00	9	21.68	21.80	-9	25,809	-0.03%
2018/08/09	0	0.00	7	21.88	21.70	-7	25,901	-0.03%
2018/08/08	0	0.00	110	21.85	21.95	-110	25,510	-0.43%	大賣/鉅額交易
2018/08/07	5	21.93	33	21.82	21.65	-28	25,626	-0.11%
2018/08/06	2	21.70	6	21.67	21.65	-4	25,757	-0.02%
2018/08/03	2	21.30	0	0.00	21.30	2	25,721	0.01%
2018/08/02	1	21.30	0	0.00	21.25	1	25,593	0.00%
2018/08/01	10	21.32	0	0.00	21.40	10	25,543	0.04%
2018/07/31	7	21.20	102	21.23	21.35	-95	25,618	-0.37%	大賣/
2018/07/30	1	20.95	0	0.00	21.00	1	25,488	0.00%
2018/07/27	68	20.95	4	20.98	20.95	64	25,593	0.25%
2018/07/26	158.5	20.93	20	21.03	21.10	138.5	25,359	0.55%	大買/鉅額交易
2018/07/25	17	22.43	0	0.00	22.45	17	24,594	0.07%
2018/07/24	50.2	22.37	0	0.00	22.35	50.2	24,225	0.21%
2018/07/23	8	22.08	19	22.14	22.20	-11	23,943	-0.05%
2018/07/20	4	21.83	0	0.00	21.90	4	23,817	0.02%
2018/07/19	2	21.78	0	0.00	21.80	2	23,401	0.01%
2018/07/18	5	21.75	4	21.70	21.70	1	23,302	0.00%
2018/07/17	11	21.70	2	21.75	21.70	9	23,322	0.04%
2018/07/16	14	21.71	0	0.00	21.70	14	23,204	0.06%
2018/07/13	0	0.00	47	21.74	21.80	-47	23,181	-0.20%
2018/07/12	2	21.48	30	21.58	21.65	-28	22,993	-0.12%
2018/07/11	3	21.15	10	21.25	21.25	-7	22,821	-0.03%
2018/07/09	0	0.00	4	21.05	21.05	-4	22,706	-0.02%
2018/07/06	19.8	20.92	0	0.00	20.95	19.8	22,809	0.09%
2018/07/05	5	20.94	0	0.00	20.90	5	22,934	0.02%
2018/07/04	4	21.00	3	21.02	20.90	1	23,080	0.00%
2018/07/03	4	21.08	0	0.00	20.95	4	23,244	0.02%
2018/07/02	4	21.19	0	0.00	21.05	4	23,287	0.02%
2018/06/29	0	0.00	23.4	21.10	21.25	-23.4	23,269	-0.10%
2018/06/28	5	20.98	2	20.90	20.90	3	23,018	0.01%
2018/06/27	2	21.10	0	0.00	21.00	2	22,898	0.01%
2018/06/26	28	20.96	5	21.13	21.10	23	22,866	0.10%
2018/06/25	8	21.18	21	21.20	21.15	-13	22,765	-0.06%
2018/06/22	14	20.86	0	0.00	20.90	14	22,187	0.06%
2018/06/21	36	21.03	0	0.00	21.05	36	21,835	0.16%
2018/06/20	15	21.23	1	21.35	21.20	14	21,448	0.07%
2018/06/19	23	21.27	0.7	21.35	21.20	22.3	21,255	0.10%
2018/06/15	10	21.47	0	0.00	21.50	10	20,993	0.05%
2018/06/14	4	21.50	2	21.55	21.40	2	20,688	0.01%
2018/06/13	2	21.85	0	0.00	21.75	2	20,651	0.01%
2018/06/12	1	21.90	0	0.00	21.95	1	20,943	0.00%
2018/06/08	1	21.85	1	21.80	21.85	0	20,647	0.00%
2018/06/07	0	0.00	1	21.80	21.90	-1	20,550	0.00%
2018/06/06	2	21.60	2	21.75	21.80	0	20,481	0.00%
2018/06/04	1	21.15	2	21.20	21.25	-1	19,888	-0.01%
2018/06/01	6	20.93	0	0.00	21.10	6	19,806	0.03%
2018/05/31	0	0.00	280	21.10	20.90	-280	19,617	-1.43%	大賣/鉅額交易
2018/05/30	5	21.03	0	0.00	21.00	5	18,518	0.03%
2018/05/29	1	21.20	0	0.00	21.30	1	18,050	0.01%
2018/05/28	2	21.20	0.1	21.25	21.25	1.9	18,174	0.01%
2018/05/25	2	21.15	0	0.00	21.15	2	18,447	0.01%
2018/05/24	1	21.15	0	0.00	21.20	1	18,530	0.01%
2018/05/23	1	21.15	0	0.00	21.15	1	18,745	0.01%
2018/05/21	6	21.20	5	21.15	21.25	1	19,174	0.01%
2018/05/18	5	21.18	0	0.00	21.15	5	19,484	0.03%
2018/05/17	1	21.15	5.3	21.20	21.15	-4.3	19,752	-0.02%
2018/05/15	2	21.13	0	0.00	21.15	2	20,236	0.01%
2018/05/14	2	21.23	3.2	21.23	21.20	-1.2	21,219	-0.01%
2018/05/11	19	20.84	7	20.90	20.90	12	20,891	0.06%
2018/05/10	1	20.70	11	20.70	20.80	-10	20,762	-0.05%
2018/05/09	5.1	20.70	2.1	20.73	20.70	3	20,623	0.01%
2018/05/08	43	20.73	0	0.00	20.70	43	20,609	0.21%
2018/05/07	13	20.68	0	0.00	20.70	13	20,482	0.06%
2018/05/03	3	20.63	1	20.65	20.55	2	19,964	0.01%
2018/05/02	52	20.88	0.3	20.90	20.85	51.7	19,853	0.26%
2018/04/30	71	20.94	23	20.98	21.00	48	19,823	0.24%
2018/04/27	20	20.59	53	20.60	20.60	-33	19,442	-0.17%
2018/04/26	25	20.55	5	20.52	20.55	20	19,337	0.10%
2018/04/23	17	20.17	0	0.00	20.15	17	18,664	0.09%
2018/04/20	25	20.28	15	20.21	20.35	10	18,459	0.05%
2018/04/19	0	0.00	15	20.14	20.20	-15	18,391	-0.08%
2018/04/18	20	20.05	0	0.00	20.10	20	18,405	0.11%
2018/04/17	13	19.95	0	0.00	20.05	13	18,418	0.07%
2018/04/16	2	20.03	31	20.00	20.15	-29	18,419	-0.16%
2018/04/13	2	20.08	0	0.00	20.05	2	18,429	0.01%
2018/04/12	50	19.95	4	20.03	20.10	46	18,673	0.25%
2018/04/11	0	0.00	54	19.95	20.00	-54	18,618	-0.29%
2018/04/10	4	19.68	1	19.65	19.80	3	18,443	0.02%
2018/04/09	0	0.00	20	19.60	19.60	-20	18,617	-0.11%
2018/04/02	1	19.60	2	19.53	19.50	-1	18,244	-0.01%
2018/03/31	1	19.55	81.1	19.55	19.55	-80.1	18,130	-0.44%
2018/03/30	27	19.60	2	19.58	19.50	25	18,148	0.14%
2018/03/28	1	19.40	35.5	19.45	19.50	-34.5	17,940	-0.19%
2018/03/27	0	0.00	0.1	19.50	19.45	-0.1	17,863	0.00%
2018/03/23	87	19.40	0	0.00	19.40	87	17,404	0.50%
2018/03/22	24	19.65	80	19.60	19.60	-56	17,160	-0.33%
2018/03/21	4	19.58	1	19.60	19.60	3	17,019	0.02%
2018/03/20	9	19.50	0	0.00	19.50	9	17,193	0.05%
2018/03/19	0	0.00	0.1	19.60	19.60	-0.1	17,095	0.00%
2018/03/16	1	19.30	0	0.00	19.30	1	16,798	0.01%
2018/03/14	1	19.50	2	19.50	19.45	-1	16,414	-0.01%
2018/03/13	0	0.00	19	19.50	19.55	-19	16,419	-0.12%
2018/03/12	11	19.45	28	19.45	19.50	-17	16,407	-0.10%
2018/03/09	7	19.37	2	19.35	19.40	5	16,501	0.03%
2018/03/07	0	0.00	4	19.35	19.40	-4	16,752	-0.02%
2018/03/02	0	0.00	9	19.30	19.35	-9	17,120	-0.05%
2018/03/01	19	19.43	15	19.46	19.40	4	17,038	0.02%
2018/02/27	3	19.35	100	19.50	19.35	-97	16,915	-0.57%
2018/02/23	6	19.35	2	19.35	19.30	4	16,730	0.02%
2018/02/22	81	19.20	3	19.22	19.30	78	17,184	0.45%
2018/02/21	3	19.18	8.1	19.23	19.30	-5.1	17,463	-0.03%
2018/02/12	20	18.83	1.1	18.81	18.80	18.9	17,075	0.11%
2018/02/09	27	18.70	2	18.65	18.70	25	16,791	0.15%
2018/02/08	3	18.87	3.1	18.79	18.90	-0.1	16,543	0.00%
2018/02/07	11	18.80	2	19.00	18.65	9	16,492	0.05%
2018/02/06	26	18.58	0	0.00	18.50	26	16,036	0.16%
2018/02/05	10	19.01	0	0.00	19.10	10	14,890	0.07%
2018/02/02	1	19.25	0	0.00	19.30	1	14,702	0.01%
2018/02/01	0	0.00	1	19.30	19.30	-1	14,743	-0.01%
2018/01/31	3	19.20	0	0.00	19.20	3	14,772	0.02%
2018/01/30	5	19.38	0	0.00	19.30	5	14,652	0.03%
2018/01/29	1	19.40	0	0.00	19.50	1	14,592	0.01%
2018/01/26	0	0.00	7	19.44	19.45	-7	14,560	-0.05%
2018/01/25	9	19.30	0	0.00	19.50	9	14,466	0.06%
2018/01/24	6	19.32	0	0.00	19.45	6	14,371	0.04%
2018/01/23	0	0.00	2	19.60	19.55	-2	14,207	-0.01%
2018/01/19	3	19.50	0	0.00	19.60	3	14,125	0.02%
2018/01/18	47	19.52	2.2	19.55	19.55	44.8	14,103	0.32%
2018/01/17	5	19.42	0	0.00	19.50	5	14,104	0.04%
2018/01/16	3.3	19.45	2	19.45	19.45	1.3	13,944	0.01%
2018/01/15	3	19.45	0	0.00	19.50	3	13,804	0.02%
2018/01/12	42	19.50	0	0.00	19.50	42	13,625	0.31%
2018/01/11	4	19.50	0.3	19.50	19.55	3.7	13,433	0.03%
2018/01/10	8	19.53	20	19.53	19.60	-12	13,576	-0.09%
2018/01/09	6	19.50	6	19.50	19.60	0	13,486	0.00%
2018/01/08	0	0.00	43	19.55	19.60	-43	13,493	-0.32%
2018/01/04	6	19.20	0	0.00	19.30	6	13,178	0.05%
2018/01/03	0	0.00	24	19.20	19.35	-24	13,256	-0.18%