玉山金 (2884)-元富-信義券商分點個股進出

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
27.90
漲跌
▼0.35
漲幅
-1.24%
成交量
18,177張
產業
上市金融類股
3164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－元富-信義券商分點個股進出

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

元富-信義券商分點個股進出
元富-信義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
2024/05/09	2.1	28.05	0.1	28.10	27.90	2	25,063	0.01%
2024/05/08	5.1	28.10	2.1	28.17	28.25	2.9	24,971	0.01%
2024/05/07	0.1	28.07	12.7	28.08	28.20	-12.7	24,922	-0.05%
2024/05/06	3.4	28.11	29.1	27.98	28.10	-25.7	24,685	-0.10%
2024/05/03	0.5	27.63	8.5	27.62	27.60	-8.1	24,200	-0.03%
2024/05/02	18.5	27.55	30.3	27.59	27.45	-11.7	24,077	-0.05%
2024/04/30	10.5	27.59	3.8	27.60	27.40	6.7	24,007	0.03%
2024/04/29	9.7	27.52	35.4	27.57	27.65	-25.7	23,856	-0.11%
2024/04/26	2.1	27.05	0.3	27.10	27.10	1.8	23,407	0.01%
2024/04/25	0.6	27.02	4.6	26.99	27.15	-4	23,519	-0.02%
2024/04/24	0.2	27.10	20	27.25	27.05	-19.8	23,463	-0.08%
2024/04/23	0.3	27.10	9	27.29	27.20	-8.7	23,582	-0.04%
2024/04/22	0.4	26.86	5	27.05	27.05	-4.6	23,508	-0.02%
2024/04/19	6.1	26.48	0.7	26.70	26.55	5.4	23,286	0.02%
2024/04/18	0.9	26.58	21	26.97	27.00	-20.1	22,782	-0.09%
2024/04/17	4	26.26	0	26.35	26.50	4	22,603	0.02%
2024/04/16	44.6	26.52	2.3	26.59	26.30	42.3	22,238	0.19%
2024/04/15	5.7	26.99	39	27.05	27.05	-33.3	21,578	-0.15%
2024/04/12	11	27.05	10	27.00	27.10	1	21,487	0.00%
2024/04/11	3.1	27.00	2	27.15	27.25	1.1	21,342	0.01%
2024/04/10	7.3	27.12	0.6	27.30	27.15	6.7	21,272	0.03%
2024/04/09	2.1	27.12	6	27.20	27.30	-3.9	21,201	-0.02%
2024/04/08	3.2	27.05	11	27.13	27.15	-7.8	21,091	-0.04%
2024/04/03	8.8	26.94	0	0.00	26.90	8.8	20,964	0.04%
2024/04/02	5.2	27.22	30	27.30	27.30	-24.8	20,732	-0.12%
2024/04/01	6.8	27.29	1	27.35	27.35	5.8	20,725	0.03%
2024/03/29	2.2	27.16	7.7	27.31	27.25	-5.5	20,636	-0.03%
2024/03/28	6.2	27.13	2	27.20	27.15	4.2	20,438	0.02%
2024/03/27	12.7	27.23	0	0.00	27.20	12.7	20,255	0.06%
2024/03/26	0.3	27.05	10.7	27.18	27.35	-10.4	20,157	-0.05%
2024/03/25	0.8	27.05	5.2	27.07	27.05	-4.5	19,831	-0.02%
2024/03/22	9.6	27.03	36	27.10	27.10	-26.4	19,769	-0.13%
2024/03/21	6.6	26.82	5.5	26.67	26.75	1.1	19,355	0.01%
2024/03/20	6.4	26.38	9.5	26.47	26.50	-3.1	19,372	-0.02%
2024/03/19	16.1	26.40	7.6	26.64	26.55	8.5	19,384	0.04%
2024/03/18	8.2	26.60	12	26.50	26.50	-3.8	19,138	-0.02%
2024/03/15	6.2	26.10	14.5	26.08	26.20	-8.3	18,545	-0.04%
2024/03/14	2.1	25.97	27.9	25.98	26.05	-25.8	17,906	-0.14%
2024/03/13	2	25.58	1	25.60	25.70	1	17,429	0.01%
2024/03/12	0	25.55	3	25.60	25.65	-3	17,248	-0.02%
2024/03/11	2.4	25.40	4.3	25.42	25.50	-1.9	17,255	-0.01%
2024/03/08	74	25.34	1.2	25.35	25.30	72.8	17,111	0.43%
2024/03/07	4	25.25	5.1	25.40	25.40	-1.1	16,848	-0.01%
2024/03/06	0	0.00	0	25.35	25.40	0	16,754	0.00%
2024/03/05	3.3	25.30	0	0.00	25.30	3.3	17,078	0.02%
2024/03/04	2.8	25.31	5	25.30	25.35	-2.2	17,106	-0.01%
2024/03/01	11.7	25.18	6	25.18	25.35	5.7	17,143	0.03%
2024/02/29	16	25.30	11.4	25.27	25.25	4.6	17,045	0.03%
2024/02/27	14.5	25.03	18.8	25.00	25.10	-4.3	16,349	-0.03%
2024/02/26	2.5	24.36	3	24.35	24.35	-0.5	15,680	0.00%
2024/02/23	14.3	24.49	0	0.00	24.40	14.3	15,393	0.09%
2024/02/22	12.2	24.56	0	0.00	24.50	12.2	15,548	0.08%
2024/02/21	8.7	24.69	0	0.00	24.65	8.7	15,462	0.06%
2024/02/20	23.3	24.80	15.2	24.77	24.75	8.1	15,474	0.05%
2024/02/19	8.2	24.75	0	0.00	24.80	8.2	15,942	0.05%
2024/02/16	4.4	24.63	49.9	24.65	24.65	-45.5	16,164	-0.28%
2024/02/15	16.6	24.62	49.4	24.65	24.65	-32.8	16,245	-0.20%
2024/02/05	8.6	24.53	5.2	24.53	24.50	3.4	16,018	0.02%
2024/02/02	10.1	24.75	0.3	24.85	24.85	9.8	15,635	0.06%
2024/02/01	1.4	24.78	5.1	24.90	24.90	-3.7	15,583	-0.02%
2024/01/31	0.2	24.80	1.2	24.71	24.75	-0.9	15,622	-0.01%
2024/01/30	0	0.00	18	24.85	24.75	-18	15,642	-0.12%
2024/01/29	1.3	24.92	2.2	24.90	25.00	-1	15,754	-0.01%
2024/01/26	1.6	24.90	2	24.80	24.85	-0.4	15,870	0.00%
2024/01/25	2.1	24.60	0	0.00	24.65	2.1	15,891	0.01%
2024/01/24	4.4	24.59	2	24.65	24.65	2.4	15,832	0.02%
2024/01/23	0.3	24.70	0	0.00	24.65	0.3	15,780	0.00%
2024/01/22	9.4	24.66	0	0.00	24.55	9.4	15,738	0.06%
2024/01/19	1	24.70	1	24.80	24.70	0	15,569	0.00%
2024/01/18	29.4	24.65	0	0.00	24.55	29.4	15,506	0.19%
2024/01/17	8.2	24.70	0	0.00	24.60	8.2	15,396	0.05%
2024/01/16	25.4	25.05	5	25.03	25.00	20.4	15,148	0.13%
2024/01/15	0.3	25.46	0	0.00	25.40	0.3	14,957	0.00%
2024/01/12	20	25.35	0	0.00	25.35	20	15,170	0.13%
2024/01/11	6	25.40	0	0.00	25.40	6	15,220	0.04%
2024/01/10	40.2	25.40	6	25.41	25.40	34.2	15,145	0.23%
2024/01/09	1.2	25.54	0	0.00	25.50	1.2	15,226	0.01%
2024/01/08	0.2	25.80	0.3	25.85	25.80	-0.2	15,229	0.00%
2024/01/05	1.4	25.65	1	25.65	25.65	0.4	15,177	0.00%
2024/01/04	0.7	25.65	6	25.57	25.70	-5.3	15,318	-0.03%
2024/01/03	5.8	25.58	1.1	25.56	25.60	4.7	15,632	0.03%
2024/01/02	1.7	25.77	0	0.00	25.90	1.7	15,580	0.01%
2023/12/29	0.3	25.73	85	25.72	25.80	-84.7	15,639	-0.54%
2023/12/28	0.3	25.68	0	0.00	25.80	0.3	15,982	0.00%
2023/12/27	0.3	25.56	2.4	25.64	25.70	-2.2	15,958	-0.01%
2023/12/26	0.2	25.40	6	25.47	25.50	-5.8	15,869	-0.04%
2023/12/25	0.7	25.36	1	25.35	25.35	-0.3	15,844	0.00%
2023/12/22	1	25.30	0	0.00	25.40	1	15,902	0.01%
2023/12/21	2.5	25.26	0.1	25.40	25.40	2.4	15,928	0.02%
2023/12/20	2	25.38	0	0.00	25.40	2	15,837	0.01%
2023/12/19	0.1	25.45	5	25.43	25.50	-4.9	15,759	-0.03%
2023/12/18	1.7	25.58	0	0.00	25.65	1.7	15,928	0.01%
2023/12/15	28.8	25.74	4	25.75	25.70	24.8	16,006	0.15%
2023/12/14	0.2	25.60	15.5	25.45	25.75	-15.3	15,631	-0.10%
2023/12/13	1.3	25.42	1	25.40	25.45	0.3	15,320	0.00%
2023/12/12	1.2	25.46	1	25.45	25.50	0.2	15,780	0.00%
2023/12/11	1.4	25.53	2.4	25.59	25.60	-0.9	15,935	-0.01%
2023/12/08	0.9	25.59	0	0.00	25.60	0.9	15,933	0.01%
2023/12/07	0.2	25.45	10	25.45	25.50	-9.8	15,995	-0.06%
2023/12/06	1	25.64	6	25.60	25.55	-5	16,053	-0.03%
2023/12/05	0.2	25.35	5	25.25	25.45	-4.8	15,903	-0.03%
2023/12/04	1.8	25.19	0	0.00	25.25	1.8	15,964	0.01%
2023/12/01	8.5	25.31	0	0.00	25.25	8.5	16,050	0.05%
2023/11/30	11.2	25.56	0	0.00	25.60	11.2	15,938	0.07%
2023/11/29	0.4	25.57	4	25.59	25.55	-3.6	15,390	-0.02%
2023/11/28	11.1	25.65	0	0.00	25.70	11.1	15,247	0.07%
2023/11/27	5.3	25.59	0	0.00	25.35	5.3	15,485	0.03%
2023/11/24	0.3	25.45	21	25.55	25.50	-20.7	15,446	-0.13%
2023/11/22	1.1	25.50	1	25.55	25.50	0	15,421	0.00%
2023/11/21	0.2	25.49	17.5	25.59	25.70	-17.3	15,392	-0.11%
2023/11/20	1.2	25.10	5	25.15	25.20	-3.9	15,160	-0.03%
2023/11/17	1	25.15	5	25.20	25.15	-4	15,128	-0.03%
2023/11/16	0.4	25.00	23.4	24.78	25.15	-23	15,028	-0.15%
2023/11/15	1.8	24.57	4	24.55	24.60	-2.2	14,492	-0.02%
2023/11/14	2	24.40	0	0.00	24.50	2	14,218	0.01%
2023/11/13	0	24.55	2	24.45	24.50	-2	14,179	-0.01%
2023/11/10	0.9	24.50	3	24.50	24.50	-2.1	14,489	-0.01%
2023/11/09	0	24.50	0	0.00	24.45	0	14,577	0.00%
2023/11/08	1.3	24.55	1	24.45	24.55	0.3	14,809	0.00%
2023/11/07	0	24.50	0.7	24.45	24.50	-0.7	14,679	0.00%
2023/11/06	1.1	24.55	0	0.00	24.55	1.1	14,703	0.01%
2023/11/02	0.4	24.20	10.1	24.18	24.15	-9.7	14,579	-0.07%
2023/11/01	1.2	23.86	0	0.00	23.85	1.2	14,552	0.01%
2023/10/31	1.3	23.86	3	23.87	23.85	-1.8	14,678	-0.01%
2023/10/30	1.1	23.95	4	23.85	23.85	-2.9	14,894	-0.02%
2023/10/27	2	23.95	0.1	23.95	24.00	1.9	14,857	0.01%
2023/10/26	6.1	23.88	0	0.00	23.80	6.1	15,070	0.04%
2023/10/25	8.2	24.00	0	0.00	23.95	8.2	15,050	0.05%
2023/10/24	5.1	23.95	0	0.00	23.95	5.1	15,626	0.03%
2023/10/23	0.4	24.10	0	0.00	24.05	0.4	16,228	0.00%
2023/10/20	4.1	24.00	0	0.00	24.00	4.1	16,482	0.02%
2023/10/19	2.1	24.30	8	24.31	24.20	-5.9	16,384	-0.04%
2023/10/18	1	24.40	0	0.00	24.50	1	16,613	0.01%
2023/10/17	0.1	24.64	0	0.00	24.70	0.1	16,772	0.00%
2023/10/16	2.5	24.67	0	0.00	24.70	2.5	16,846	0.02%
2023/10/13	3.3	24.56	0	0.00	24.65	3.3	16,874	0.02%
2023/10/12	1	24.70	0	0.00	24.75	1	17,048	0.01%
2023/10/11	0.2	24.60	0	0.00	24.60	0.2	17,071	0.00%
2023/10/06	0.5	24.20	1	24.05	24.20	-0.5	16,857	0.00%
2023/10/05	1.3	24.06	5	24.05	24.00	-3.7	16,946	-0.02%
2023/10/04	3.8	23.96	1	23.80	23.80	2.8	16,918	0.02%
2023/10/03	0.4	24.14	0	0.00	24.10	0.4	16,657	0.00%
2023/10/02	0.2	24.30	0.6	24.30	24.15	-0.4	16,730	0.00%
2023/09/28	0.1	24.29	11	24.20	24.25	-10.9	17,234	-0.06%
2023/09/27	0	24.20	14	24.11	24.15	-14	17,375	-0.08%
2023/09/26	2.5	24.14	0	0.00	24.15	2.5	17,441	0.01%
2023/09/25	0.3	24.34	10	24.25	24.30	-9.7	17,418	-0.06%
2023/09/22	1	24.15	16	24.10	24.10	-15	17,676	-0.08%
2023/09/21	4.3	24.12	0	0.00	24.05	4.3	17,755	0.02%
2023/09/20	1	24.40	0	0.00	24.35	1	17,558	0.01%
2023/09/19	0.2	24.50	0	0.00	24.45	0.2	17,476	0.00%
2023/09/18	1.8	24.44	0	0.00	24.45	1.8	17,648	0.01%
2023/09/15	1.2	24.69	0	0.00	24.40	1.2	17,710	0.01%
2023/09/14	5.1	24.80	0.2	24.70	24.80	4.9	17,220	0.03%
2023/09/13	0.2	24.30	0	0.00	24.30	0.2	17,044	0.00%
2023/09/12	1.3	24.19	0	0.00	24.25	1.3	17,281	0.01%
2023/09/11	5	24.10	0	0.00	24.15	5	17,201	0.03%
2023/09/08	0.3	24.29	0	0.00	24.20	0.3	17,161	0.00%
2023/09/07	1.6	24.28	0	0.00	24.20	1.6	17,201	0.01%
2023/09/06	6.1	24.44	0	0.00	24.35	6.1	17,154	0.04%
2023/09/05	0.1	24.60	0	0.00	24.50	0.1	17,051	0.00%
2023/09/04	1	24.60	0.6	24.60	24.60	0.4	17,088	0.00%
2023/09/01	0.3	24.64	2	24.60	24.55	-1.7	17,206	-0.01%
2023/08/31	4	24.50	0	0.00	24.45	4	17,334	0.02%
2023/08/30	3.4	24.82	0	0.00	24.80	3.4	17,105	0.02%
2023/08/29	3.3	24.56	0	0.00	24.60	3.3	17,267	0.02%
2023/08/28	1.1	24.60	2	24.65	24.50	-0.9	17,312	-0.01%
2023/08/25	0.1	24.49	1	24.40	24.35	-0.9	17,853	-0.01%
2023/08/24	1.5	24.46	0	0.00	24.40	1.5	17,935	0.01%
2023/08/23	0.1	24.65	0	0.00	24.55	0.1	17,763	0.00%
2023/08/22	0.2	24.73	0	0.00	24.65	0.2	17,798	0.00%
2023/08/21	0.5	24.94	0.2	25.00	24.85	0.2	17,833	0.00%
2023/08/18	0.1	24.80	0	0.00	24.60	0.1	17,896	0.00%
2023/08/17	4.2	24.51	2	24.35	24.50	2.2	17,943	0.01%
2023/08/16	9.3	24.60	0	0.00	24.55	9.3	17,968	0.05%
2023/08/15	1.5	25.12	1	25.01	25.00	0.5	18,074	0.00%
2023/08/14	4.1	25.45	0.6	25.45	25.35	3.5	18,157	0.02%
2023/08/11	0.1	25.90	1	25.85	25.70	-0.9	18,303	-0.01%
2023/08/10	1	25.75	2	25.78	25.85	-1	18,654	-0.01%
2023/08/09	0.9	25.79	0	0.00	25.90	0.9	18,587	0.00%
2023/08/08	2.1	25.68	1.3	25.65	25.60	0.9	18,629	0.00%
2023/08/07	0.1	25.81	0	0.00	25.75	0.1	18,521	0.00%
2023/08/04	0.2	25.65	0	0.00	25.55	0.2	19,029	0.00%
2023/08/02	6.1	25.70	8	25.85	25.65	-1.9	19,034	-0.01%
2023/08/01	0	26.00	0	0.00	25.95	0	18,926	0.00%
2023/07/31	1.2	25.99	0	0.00	25.85	1.2	18,911	0.01%
2023/07/28	0.1	26.05	0	0.00	25.95	0.1	18,840	0.00%
2023/07/27	9.2	25.97	3	26.10	26.00	6.2	19,073	0.03%
2023/07/26	6	26.92	1	26.90	26.95	5	18,746	0.03%
2023/07/25	10.1	26.50	1	26.50	26.55	9.1	18,198	0.05%
2023/07/24	0.3	26.35	0	0.00	26.25	0.3	17,976	0.00%
2023/07/21	1.2	26.51	10	26.60	26.45	-8.8	17,922	-0.05%
2023/07/20	0	0.00	3	26.45	26.60	-3	17,686	-0.02%
2023/07/19	0	26.40	0	0.00	26.45	0	17,536	0.00%
2023/07/18	0.2	26.45	0	0.00	26.45	0.2	17,454	0.00%
2023/07/17	1	26.36	1	26.25	26.45	0	17,439	0.00%
2023/07/14	0	0.00	1	26.10	26.30	-1	17,330	-0.01%
2023/07/13	0	26.00	5	26.05	26.00	-5	17,212	-0.03%
2023/07/12	0.2	25.95	0	0.00	25.95	0.2	17,202	0.00%
2023/07/11	1.2	25.64	0	0.00	25.80	1.2	17,178	0.01%
2023/07/10	8	25.53	0	0.00	25.45	8	17,133	0.05%
2023/07/07	3.1	25.42	0	0.00	25.55	3.1	17,090	0.02%
2023/07/06	5	25.91	0	0.00	25.80	5	17,046	0.03%
2023/07/05	0.5	26.15	0	0.00	26.15	0.5	16,503	0.00%
2023/07/04	0	26.05	2	26.05	26.05	-2	16,516	-0.01%
2023/07/03	0.6	26.20	0	0.00	26.20	0.6	17,050	0.00%
2023/06/30	20	25.85	0	0.00	26.05	20	17,383	0.12%
2023/06/29	1.3	25.95	0	0.00	25.95	1.3	17,356	0.01%
2023/06/28	0.1	26.20	0	0.00	26.10	0.1	17,343	0.00%
2023/06/27	4	26.19	0	0.00	26.20	4	17,375	0.02%
2023/06/26	0.2	26.40	0	0.00	26.35	0.2	17,445	0.00%
2023/06/21	0.2	26.37	0.6	26.40	26.40	-0.3	17,372	0.00%
2023/06/20	1	26.20	0	0.00	26.30	1	17,509	0.01%
2023/06/19	0.2	26.25	1.5	26.10	26.30	-1.3	17,602	-0.01%
2023/06/16	0.5	26.25	0	0.00	26.20	0.5	17,763	0.00%
2023/06/15	0.4	26.25	0	0.00	26.25	0.4	17,695	0.00%
2023/06/13	1	26.15	5	26.20	26.30	-4	18,799	-0.02%
2023/06/12	33.3	26.25	0	0.00	26.20	33.3	18,972	0.18%
2023/06/09	1	26.55	0	0.00	26.50	1	19,209	0.01%
2023/06/08	0.4	26.61	0	0.00	26.60	0.4	19,690	0.00%
2023/06/07	1.2	26.60	1	26.70	26.70	0.2	20,013	0.00%
2023/06/06	0.2	26.50	2	26.65	26.55	-1.8	20,186	-0.01%
2023/06/05	0.2	26.35	5	26.31	26.35	-4.8	20,288	-0.02%
2023/06/02	1.4	26.07	25	26.04	26.00	-23.6	20,283	-0.12%
2023/06/01	0	25.90	0	0.00	25.85	0	20,341	0.00%
2023/05/30	0.2	25.95	20	25.90	25.90	-19.8	20,093	-0.10%
2023/05/29	0.5	25.89	0.2	25.80	25.80	0.4	20,295	0.00%
2023/05/26	9	25.78	0	25.85	25.75	9	21,019	0.04%
2023/05/25	7	25.88	9.6	25.86	25.80	-2.6	21,338	-0.01%
2023/05/24	0.1	26.05	48	26.00	26.10	-47.9	21,844	-0.22%
2023/05/23	0	26.20	12.2	26.11	26.10	-12.2	24,309	-0.05%
2023/05/22	0.5	26.21	0.7	26.20	26.20	-0.2	24,670	0.00%
2023/05/19	0	0.00	25.3	26.20	26.30	-25.3	24,822	-0.10%
2023/05/18	1	25.95	0.1	25.90	26.00	0.9	24,535	0.00%
2023/05/17	0	0.00	7.3	25.78	25.90	-7.3	24,518	-0.03%
2023/05/16	0.6	25.37	6	25.39	25.70	-5.4	24,504	-0.02%
2023/05/15	0.4	25.33	2.3	25.26	25.30	-1.8	24,649	-0.01%
2023/05/12	40.2	25.23	0	0.00	25.25	40.2	24,732	0.16%
2023/05/11	4.5	25.39	3	25.35	25.45	1.5	24,717	0.01%
2023/05/10	0.2	25.50	8.6	25.47	25.50	-8.4	24,967	-0.03%
2023/05/09	0.2	25.05	4.4	25.00	25.05	-4.2	24,612	-0.02%
2023/05/08	0.6	24.99	9	25.02	24.95	-8.4	24,684	-0.03%
2023/05/05	20	24.90	1	24.95	24.95	19	24,564	0.08%
2023/05/04	0	24.90	1	24.85	24.90	-1	24,734	0.00%
2023/05/03	0.1	24.85	7	24.68	24.80	-6.9	24,849	-0.03%
2023/05/02	7.9	24.62	14.1	24.74	24.90	-6.2	25,028	-0.02%
2023/04/28	0.2	24.98	0	0.00	24.95	0.2	25,602	0.00%
2023/04/27	3.4	24.82	0	0.00	24.80	3.4	25,915	0.01%
2023/04/25	6.1	24.85	0	0.00	24.95	6.1	26,059	0.02%
2023/04/24	2.2	24.87	0	0.00	25.00	2.2	26,186	0.01%
2023/04/21	1.2	24.90	1	24.85	24.85	0.2	26,318	0.00%
2023/04/20	0.3	24.95	5	24.95	24.90	-4.7	26,408	-0.02%
2023/04/18	0.1	25.30	1.4	25.16	25.30	-1.3	26,824	0.00%
2023/04/17	0.9	25.37	0.3	25.30	25.25	0.7	26,845	0.00%
2023/04/13	0	25.30	3.5	25.27	25.30	-3.5	26,870	-0.01%
2023/04/12	0.2	25.30	0	0.00	25.30	0.2	26,846	0.00%
2023/04/11	0.1	25.22	5.1	25.20	25.25	-5	26,870	-0.02%
2023/04/10	0.4	25.07	0	0.00	25.00	0.4	26,754	0.00%
2023/04/07	7.4	24.97	0	0.00	25.00	7.4	26,718	0.03%
2023/04/06	3.6	25.44	1	25.40	25.45	2.6	26,524	0.01%
2023/03/31	1	25.30	8.3	25.28	25.30	-7.3	25,953	-0.03%
2023/03/30	2	24.93	4.5	24.99	25.00	-2.5	25,577	-0.01%
2023/03/29	1	24.90	1	24.90	24.90	0	25,366	0.00%
2023/03/28	0.2	24.80	4.3	24.80	24.80	-4	25,574	-0.02%
2023/03/27	0	0.00	6	24.71	24.70	-6	25,631	-0.02%
2023/03/24	0.1	24.60	5.1	24.65	24.70	-5.1	25,780	-0.02%
2023/03/23	0	24.60	14	24.58	24.65	-14	25,780	-0.05%
2023/03/22	0.4	24.45	17.3	24.40	24.45	-16.9	25,746	-0.07%
2023/03/21	0.2	24.05	0.1	24.05	23.95	0.1	25,969	0.00%
2023/03/20	3.2	23.68	0	0.00	23.75	3.2	25,940	0.01%
2023/03/17	22	23.87	1	23.80	23.70	21	25,820	0.08%
2023/03/16	16.8	23.64	0	0.00	23.55	16.8	25,737	0.07%
2023/03/15	3.7	24.08	0	0.00	24.00	3.7	25,346	0.01%
2023/03/14	14.6	24.11	6.1	24.13	24.05	8.6	25,227	0.03%
2023/03/13	12.6	24.27	0	0.00	24.35	12.6	24,999	0.05%
2023/03/10	26.4	24.61	14.8	24.65	24.55	11.6	24,830	0.05%
2023/03/09	11.1	24.84	3	24.85	24.85	8.1	24,730	0.03%
2023/03/08	3.3	24.96	2	25.00	25.00	1.3	25,046	0.01%
2023/03/07	2	24.94	0	0.00	25.00	2	25,186	0.01%
2023/03/06	0.1	24.95	2.3	24.79	24.85	-2.2	25,275	-0.01%
2023/03/03	4.1	24.68	1	24.70	24.65	3.1	25,394	0.01%
2023/03/02	5.9	24.68	0	0.00	24.70	5.9	25,413	0.02%
2023/03/01	2.9	24.79	1	24.75	24.80	1.9	25,464	0.01%
2023/02/24	3	24.97	0	0.00	24.95	3	25,274	0.01%
2023/02/23	5.4	24.95	9	24.93	24.95	-3.6	24,712	-0.01%
2023/02/22	10.6	24.81	2.1	24.80	24.90	8.5	24,520	0.03%
2023/02/21	43.6	24.68	54.7	24.70	24.75	-11.1	24,211	-0.05%
2023/02/20	6.1	25.95	5	25.95	26.00	1.1	22,032	0.00%
2023/02/17	8	25.44	0	0.00	25.40	8	22,020	0.04%
2023/02/16	0.8	25.24	0	0.00	25.10	0.8	22,302	0.00%
2023/02/15	0.3	25.19	1	25.25	25.05	-0.7	22,859	0.00%
2023/02/14	10	25.30	5	25.25	25.25	5	22,744	0.02%
2023/02/13	16.2	25.04	2	24.88	25.20	14.2	22,744	0.06%
2023/02/10	2	24.73	0.8	24.70	24.70	1.2	22,403	0.01%
2023/02/09	0	0.00	1.3	24.61	24.60	-1.3	22,403	-0.01%
2023/02/08	0.2	24.65	0	0.00	24.50	0.2	22,448	0.00%
2023/02/07	0.3	24.52	5	24.45	24.40	-4.7	22,204	-0.02%
2023/02/06	0.1	24.68	1	24.65	24.50	-0.9	22,109	0.00%
2023/02/03	1.1	24.71	0	0.00	24.70	1.1	21,991	0.01%
2023/02/02	0.7	24.74	0	0.00	24.65	0.7	22,066	0.00%
2023/02/01	3	24.65	0	0.00	24.65	3	21,983	0.01%
2023/01/31	22	24.65	0	0.00	24.50	22	22,091	0.10%
2023/01/30	11.2	24.82	7	24.78	24.90	4.2	21,892	0.02%
2023/01/17	5.1	24.26	0	0.00	24.15	5.1	21,493	0.02%
2023/01/16	12.4	24.50	1	24.50	24.45	11.4	21,542	0.05%
2023/01/13	0	24.30	1	24.40	24.25	-1	21,747	0.00%
2023/01/12	1.2	24.19	0	0.00	24.05	1.2	22,253	0.01%
2023/01/11	10.1	24.25	0	0.00	24.20	10.1	22,618	0.04%
2023/01/10	5.2	24.40	0.3	24.45	24.50	4.9	23,176	0.02%
2023/01/09	0.3	24.60	5	24.31	24.60	-4.7	23,482	-0.02%
2023/01/06	0.1	24.00	0	0.00	23.95	0.1	23,520	0.00%
2023/01/05	0.2	24.10	5	24.00	24.00	-4.8	24,293	-0.02%
2023/01/04	0.1	23.85	0	0.00	23.80	0.1	24,469	0.00%
2023/01/03	2.1	23.88	0	0.00	24.00	2.1	24,994	0.01%
2022/12/30	1	24.20	1	24.20	24.05	0	25,089	0.00%
2022/12/29	1.9	24.04	0	0.00	24.10	1.9	25,674	0.01%
2022/12/28	2.4	24.10	0	0.00	24.05	2.4	25,844	0.01%
2022/12/26	0.1	24.25	2	24.20	24.15	-1.9	26,483	-0.01%
2022/12/23	1.1	24.10	0	0.00	24.10	1.1	26,908	0.00%
2022/12/22	3.7	24.28	1	24.35	24.35	2.7	27,330	0.01%
2022/12/21	2.2	24.02	0.5	24.10	24.10	1.7	27,681	0.01%
2022/12/20	7.4	23.94	6	24.15	24.00	1.4	27,990	0.01%
2022/12/19	8	24.11	5	24.30	24.30	3	28,030	0.01%
2022/12/16	1.5	24.25	5	24.30	24.25	-3.5	28,079	-0.01%
2022/12/15	0.4	24.72	1	24.65	24.60	-0.6	28,313	0.00%
2022/12/14	3	24.65	1	24.65	24.65	2	28,358	0.01%
2022/12/13	2.6	24.25	2	24.35	24.20	0.6	28,309	0.00%
2022/12/12	2.2	24.42	0	0.00	24.55	2.2	27,953	0.01%
2022/12/09	0.2	24.70	0	0.00	24.65	0.2	28,309	0.00%
2022/12/08	5.5	24.47	8	24.60	24.65	-2.5	28,421	-0.01%
2022/12/07	0.1	24.45	0	0.00	24.40	0.1	28,384	0.00%
2022/12/06	0.5	24.25	0	0.00	24.20	0.5	28,176	0.00%
2022/12/05	0.1	24.35	50	24.40	24.25	-49.9	28,230	-0.18%
2022/12/02	13.5	24.22	2.2	24.48	24.15	11.2	28,164	0.04%
2022/12/01	5	25.00	0	0.00	24.60	5	28,065	0.02%
2022/11/30	2.2	24.78	1	24.45	24.80	1.2	27,907	0.00%
2022/11/29	1.2	24.49	1	24.25	24.50	0.2	27,597	0.00%
2022/11/28	1.9	23.89	2.2	23.97	24.10	-0.4	27,285	0.00%
2022/11/25	5.1	24.00	0	0.00	24.15	5.1	27,359	0.02%
2022/11/24	0	0.00	11	24.17	24.25	-11	27,342	-0.04%
2022/11/23	12.4	23.88	50	24.00	24.00	-37.6	27,320	-0.14%
2022/11/22	3.3	23.62	0	0.00	23.75	3.3	27,186	0.01%
2022/11/21	2.2	23.69	0.3	23.70	23.75	1.9	27,053	0.01%
2022/11/18	1.2	23.56	0	0.00	23.70	1.2	26,863	0.00%
2022/11/17	22.1	23.74	0	0.00	23.75	22.1	26,730	0.08%
2022/11/16	0.5	24.20	6	24.09	24.00	-5.5	26,587	-0.02%
2022/11/15	0.4	24.20	0	0.00	24.20	0.4	26,305	0.00%
2022/11/14	33.2	23.95	0.4	24.10	24.05	32.9	25,900	0.13%
2022/11/11	0.1	24.05	1	23.71	24.00	-0.9	25,449	0.00%
2022/11/10	0.5	23.37	0	0.00	23.20	0.5	24,852	0.00%
2022/11/09	1.3	23.46	0.1	23.55	23.45	1.2	24,785	0.00%
2022/11/08	3.3	23.46	0	0.00	23.50	3.3	24,490	0.01%
2022/11/07	0.4	23.60	1.3	23.35	23.50	-0.8	24,427	0.00%
2022/11/04	0.1	23.00	0	0.00	23.05	0.1	24,457	0.00%
2022/11/03	4.1	23.10	0	0.00	23.05	4.1	24,429	0.02%
2022/11/02	1.1	23.21	0	0.00	23.25	1.1	24,583	0.00%
2022/11/01	9.9	23.45	0	0.00	23.40	9.9	24,560	0.04%
2022/10/31	4	23.20	9	23.36	23.20	-5	24,549	-0.02%
2022/10/28	0.2	23.25	0.2	23.35	23.15	0	24,458	0.00%
2022/10/27	5.4	23.21	0	0.00	23.10	5.4	24,668	0.02%
2022/10/26	0	0.00	1	23.35	23.20	-1	24,592	0.00%
2022/10/25	2.2	22.57	0	0.00	22.80	2.2	24,368	0.01%
2022/10/24	1.4	22.81	0	0.00	22.85	1.4	24,346	0.01%
2022/10/21	1.2	22.72	1	23.00	22.95	0.2	24,367	0.00%
2022/10/20	1.3	22.14	3	22.47	22.55	-1.7	24,420	-0.01%
2022/10/19	11.3	22.79	0	0.00	22.50	11.3	24,148	0.05%
2022/10/18	10.3	22.88	0	0.00	23.00	10.3	24,006	0.04%
2022/10/17	2.7	23.22	1	23.20	23.10	1.7	23,675	0.01%
2022/10/14	1.2	23.62	0	0.00	23.55	1.2	23,619	0.01%
2022/10/13	20	23.91	0.5	24.20	23.75	19.5	23,349	0.08%
2022/10/12	1.7	24.61	0	0.00	24.60	1.7	22,797	0.01%
2022/10/11	14.2	24.73	1	24.45	24.40	13.2	22,867	0.06%
2022/10/07	0.4	25.38	1	25.30	25.30	-0.6	22,305	0.00%
2022/10/06	4.8	25.17	0	0.00	25.45	4.8	22,453	0.02%
2022/10/05	53.3	25.30	1	25.25	25.25	52.3	22,312	0.23%
2022/10/04	2.6	25.34	0	0.00	25.30	2.6	22,603	0.01%
2022/10/03	9.3	25.38	0	0.00	25.35	9.3	23,041	0.04%
2022/09/30	3.1	25.86	0	0.00	25.75	3.1	22,887	0.01%
2022/09/29	5.8	25.99	0	0.00	26.10	5.8	22,759	0.03%
2022/09/28	6.3	26.07	0	0.00	26.10	6.3	22,658	0.03%
2022/09/27	7.6	26.27	10.3	26.30	26.15	-2.6	22,376	-0.01%
2022/09/26	6.8	26.47	10.5	26.51	26.35	-3.7	22,217	-0.02%
2022/09/23	0.5	26.85	10	26.85	26.75	-9.5	22,276	-0.04%
2022/09/22	17.6	26.89	0	0.00	26.80	17.6	22,245	0.08%
2022/09/21	4.2	27.26	0	0.00	27.30	4.2	21,945	0.02%
2022/09/20	0.7	27.50	0.9	27.50	27.40	-0.2	21,898	0.00%
2022/09/19	0.1	27.52	0.3	27.55	27.40	-0.1	21,916	0.00%
2022/09/16	1.1	27.50	0	0.00	27.40	1.1	21,998	0.01%
2022/09/15	0.3	27.62	0	0.00	27.55	0.3	21,723	0.00%
2022/09/14	0.8	27.59	0	0.00	27.40	0.8	21,826	0.00%
2022/09/13	0.1	27.85	0.1	27.90	27.75	0	21,825	0.00%
2022/09/12	0.6	27.79	4.5	27.46	27.75	-3.9	21,909	-0.02%
2022/09/08	1.3	27.56	0	0.00	27.50	1.3	22,215	0.01%
2022/09/07	2.2	27.43	0	0.00	27.30	2.2	22,493	0.01%
2022/09/06	1.5	27.82	0	0.00	27.80	1.5	22,502	0.01%
2022/09/05	1.2	27.62	0	0.00	27.55	1.2	22,607	0.01%
2022/09/02	1	27.65	0	0.00	27.60	1	22,677	0.00%
2022/09/01	5	27.66	0	0.00	27.65	5	22,680	0.02%
2022/08/31	4.9	27.82	1.8	28.17	28.20	3.1	22,507	0.01%
2022/08/30	0.1	27.75	0.3	27.80	27.65	-0.2	22,279	0.00%
2022/08/29	5.2	27.64	0.3	27.80	27.70	4.9	22,262	0.02%
2022/08/26	0	28.15	0.1	28.05	28.00	0	22,205	0.00%
2022/08/25	5.4	27.77	0.5	27.95	27.80	4.9	22,389	0.02%
2022/08/24	0.3	27.77	0	0.00	27.65	0.3	22,660	0.00%
2022/08/23	0.3	27.65	0	0.00	27.55	0.3	23,486	0.00%
2022/08/22	0.4	27.80	0	0.00	27.80	0.4	23,625	0.00%
2022/08/19	1	27.90	0	0.00	28.05	1	23,772	0.00%
2022/08/18	2	28.03	0	0.00	28.05	2	24,571	0.01%
2022/08/17	0.2	28.25	0	0.00	28.25	0.2	24,592	0.00%
2022/08/16	1.1	28.33	0	0.00	28.30	1.1	24,579	0.00%
2022/08/15	0.2	28.53	0	0.00	28.35	0.2	24,915	0.00%
2022/08/12	1.3	28.44	0.3	28.60	28.45	1	25,136	0.00%
2022/08/11	0.2	28.65	1	28.50	28.50	-0.8	25,489	0.00%
2022/08/10	1	28.20	1.1	28.21	28.15	-0.1	25,919	0.00%
2022/08/09	1	28.05	6.3	27.97	28.10	-5.3	26,201	-0.02%
2022/08/08	5.4	27.51	56	27.51	27.60	-50.6	26,293	-0.19%
2022/08/05	0.1	27.65	1.8	27.50	27.55	-1.7	26,864	-0.01%
2022/08/04	1	27.20	0	0.00	27.30	1	27,340	0.00%
2022/08/03	19.1	27.06	5	27.20	27.20	14.1	27,583	0.05%
2022/08/02	0	27.50	0	0.00	27.35	0	28,013	0.00%
2022/08/01	0.2	27.44	0	0.00	27.20	0.2	28,162	0.00%
2022/07/29	20.7	27.40	0	0.00	27.50	20.7	28,435	0.07%
2022/07/28	5.1	27.39	16	27.40	27.65	-11	28,289	-0.04%
2022/07/27	0.1	29.25	3	29.27	29.35	-2.9	28,025	-0.01%
2022/07/26	18.1	29.23	0	0.00	29.20	18.1	27,904	0.06%
2022/07/25	5.4	29.12	5	29.15	29.15	0.4	27,790	0.00%
2022/07/22	5.3	28.54	5	28.60	29.05	0.3	27,909	0.00%
2022/07/21	5.5	28.15	6	28.43	28.45	-0.5	27,922	0.00%
2022/07/20	1.2	27.83	11	27.88	27.85	-9.8	27,933	-0.04%
2022/07/19	5	27.80	0	0.00	27.85	5	27,927	0.02%
2022/07/18	6.1	27.91	15	27.74	28.00	-8.9	28,027	-0.03%
2022/07/15	1.2	27.13	0	0.00	27.20	1.2	27,870	0.00%
2022/07/14	5.1	27.30	3	27.28	27.40	2.1	27,967	0.01%
2022/07/13	6.2	26.99	1	27.20	27.10	5.2	27,947	0.02%
2022/07/12	59.5	26.59	14	26.75	26.50	45.5	28,125	0.16%
2022/07/11	4.1	27.26	0	0.00	27.05	4.1	27,990	0.01%
2022/07/08	2.5	28.44	0	0.00	28.30	2.5	28,352	0.01%
2022/07/07	9.4	28.54	0	0.00	28.60	9.4	28,510	0.03%
2022/07/06	5.1	28.74	0	0.00	28.60	5.1	28,719	0.02%
2022/07/05	0.1	29.15	0.6	29.15	29.05	-0.5	29,133	0.00%
2022/07/04	0	0.00	0.1	29.20	28.95	-0.1	29,590	0.00%
2022/07/01	4.2	29.01	1	29.25	29.10	3.2	30,456	0.01%
2022/06/30	0	0.00	1	29.20	29.00	-1	30,507	0.00%
2022/06/29	0.5	29.55	1	29.40	29.40	-0.5	30,565	0.00%
2022/06/28	0.1	29.75	1.3	29.66	29.70	-1.1	30,665	0.00%
2022/06/27	0.3	29.80	402	29.80	29.70	-401.7	30,904	-1.30%	大賣/鉅額交易
2022/06/24	0.2	29.65	2.3	29.66	29.65	-2.1	31,025	-0.01%
2022/06/23	2.1	29.35	11	29.21	29.40	-8.9	31,097	-0.03%
2022/06/22	4.1	29.01	0.1	29.00	28.95	4	30,976	0.01%
2022/06/21	0.3	29.55	4	29.26	29.50	-3.7	30,840	-0.01%
2022/06/20	1	29.10	1	29.40	29.00	0	30,838	0.00%
2022/06/17	0.4	29.27	2	28.95	29.10	-1.7	30,830	-0.01%
2022/06/16	2.1	29.79	6.3	29.72	29.50	-4.1	30,482	-0.01%
2022/06/15	0.1	29.15	0	0.00	29.15	0.1	30,603	0.00%
2022/06/14	2	29.25	2	29.33	29.45	0	30,745	0.00%
2022/06/13	3.7	28.85	10	28.80	28.90	-6.3	30,810	-0.02%
2022/06/09	4.4	29.20	0	0.00	29.15	4.4	30,719	0.01%
2022/06/08	0	29.60	0	0.00	29.50	0	30,664	0.00%
2022/06/07	1	29.40	0	0.00	29.35	1	30,891	0.00%
2022/06/06	2.1	29.53	0	0.00	29.60	2.1	31,008	0.01%
2022/06/02	0.3	29.62	0	0.00	29.55	0.3	31,306	0.00%
2022/06/01	4.3	29.91	5	30.12	29.80	-0.8	31,558	0.00%
2022/05/31	0.2	30.40	0.5	30.18	30.60	-0.3	31,353	0.00%
2022/05/30	1.5	29.80	5	30.00	30.05	-3.5	30,566	-0.01%
2022/05/27	0.1	29.50	6	29.32	29.40	-5.9	30,477	-0.02%
2022/05/26	11.2	28.86	0	0.00	28.80	11.2	30,519	0.04%
2022/05/25	1.4	29.58	0	0.00	29.55	1.4	30,243	0.00%
2022/05/24	0.1	29.50	0	0.00	29.45	0.1	30,635	0.00%
2022/05/23	1	29.65	1	29.55	29.45	0	30,589	0.00%
2022/05/20	1.3	28.92	0	0.00	28.90	1.3	30,556	0.00%
2022/05/19	7	28.78	0	0.00	28.75	7	30,358	0.02%
2022/05/18	0.1	29.70	6	28.65	29.60	-5.9	29,968	-0.02%
2022/05/17	3.3	28.68	0	0.00	28.60	3.3	29,719	0.01%
2022/05/16	1.1	29.14	2	29.20	29.10	-0.9	29,628	0.00%
2022/05/13	8.3	29.31	1	29.30	29.45	7.3	29,513	0.02%
2022/05/12	2.2	29.68	34	29.91	29.50	-31.8	29,045	-0.11%
2022/05/11	0.3	30.70	0	0.00	30.65	0.3	28,676	0.00%
2022/05/10	6.2	30.41	5	29.86	30.35	1.2	28,560	0.00%
2022/05/09	2.8	30.77	3.2	30.75	30.70	-0.3	28,178	0.00%
2022/05/06	1.7	31.55	3	31.65	31.80	-1.3	28,159	0.00%
2022/05/05	3.6	32.21	0	0.00	32.10	3.6	28,325	0.01%
2022/05/04	5.9	32.50	14.1	32.46	32.40	-8.2	28,119	-0.03%
2022/05/03	12	32.98	72	33.01	32.70	-60	28,203	-0.21%
2022/04/29	2.4	33.52	0	0.00	33.85	2.4	27,989	0.01%
2022/04/28	5	32.98	0	0.00	33.30	5	27,975	0.02%
2022/04/27	35	33.10	0.2	33.10	33.20	34.8	27,580	0.13%
2022/04/26	28.4	32.97	5	33.28	33.45	23.4	27,301	0.09%
2022/04/25	1.9	32.52	0	0.00	32.45	1.9	26,959	0.01%
2022/04/22	11.5	32.93	2	33.03	33.00	9.5	26,784	0.04%
2022/04/21	3.1	32.21	36	32.20	32.20	-32.9	26,673	-0.12%
2022/04/20	4.3	32.07	0.3	32.55	32.50	4	26,892	0.01%
2022/04/19	5.3	32.28	0	0.00	32.15	5.3	26,908	0.02%
2022/04/18	29.2	32.13	9	32.04	32.20	20.2	26,963	0.07%
2022/04/15	1	33.35	33	33.35	33.30	-32	26,415	-0.12%
2022/04/14	12.3	33.67	3.3	34.24	33.35	9	26,342	0.03%
2022/04/13	0.1	35.15	0	0.00	35.25	0.1	25,645	0.00%
2022/04/12	4	34.95	7.6	34.99	35.15	-3.6	25,441	-0.01%
2022/04/11	12.3	35.13	8	35.26	35.35	4.3	25,024	0.02%
2022/04/08	1	34.55	2	34.25	34.85	-1	24,284	0.00%
2022/04/07	211.3	34.30	16.6	34.29	33.75	194.7	23,842	0.82%	大買/鉅額交易
2022/04/06	205.6	33.64	5.6	33.46	34.05	200	22,977	0.87%	大買/鉅額交易
2022/04/01	2	33.00	0	0.00	33.00	2	22,610	0.01%
2022/03/31	1.1	33.05	0.7	32.95	33.05	0.4	22,363	0.00%
2022/03/30	1	32.80	0	0.00	32.85	1	22,078	0.00%
2022/03/29	2.1	32.26	2	32.45	32.30	0.1	21,769	0.00%
2022/03/28	1.3	31.71	0	0.00	32.10	1.3	21,517	0.01%
2022/03/25	1.4	31.68	0.1	31.75	31.80	1.3	21,349	0.01%
2022/03/23	5	31.55	0	0.00	31.70	5	21,237	0.02%
2022/03/22	0.2	31.35	6.6	31.23	31.40	-6.4	20,979	-0.03%
2022/03/21	2.5	31.21	0	0.00	31.15	2.5	20,700	0.01%
2022/03/18	1.2	31.01	0.1	31.15	31.05	1.1	20,610	0.01%
2022/03/17	2.2	30.90	0	0.00	30.90	2.2	20,246	0.01%
2022/03/16	45.1	30.25	7	30.44	30.50	38.1	19,838	0.19%
2022/03/15	0.1	30.10	0	0.00	30.10	0.1	19,599	0.00%
2022/03/14	1.2	30.01	0	0.00	30.05	1.2	19,488	0.01%
2022/03/11	1	29.80	0	30.00	29.95	1	19,522	0.01%
2022/03/10	0.3	29.89	16.8	29.51	29.90	-16.5	19,461	-0.08%
2022/03/09	0	29.00	3.6	28.99	28.80	-3.5	19,237	-0.02%
2022/03/08	4.3	28.90	0.3	29.00	28.95	4	19,069	0.02%
2022/03/07	10	29.13	0	0.00	29.20	10	18,755	0.05%
2022/03/04	2.3	29.62	0	0.00	29.70	2.3	18,877	0.01%
2022/03/03	0	30.00	1	29.90	29.95	-1	18,961	-0.01%
2022/03/02	0.1	29.95	7.7	29.90	29.90	-7.6	19,008	-0.04%
2022/03/01	1.2	29.84	2	29.68	29.80	-0.8	18,859	0.00%
2022/02/25	1.4	29.20	0	0.00	29.45	1.4	19,000	0.01%
2022/02/24	11.8	29.52	4	29.51	29.60	7.8	18,467	0.04%
2022/02/23	1.2	29.97	0	0.00	30.00	1.2	18,052	0.01%
2022/02/22	9.1	29.92	0	0.00	30.00	9.1	18,132	0.05%
2022/02/21	0.3	30.35	0	0.00	30.20	0.3	17,846	0.00%
2022/02/18	1	30.45	1	30.35	30.35	0	17,825	0.00%
2022/02/17	5.3	30.88	54.1	30.56	30.50	-48.8	17,913	-0.27%
2022/02/16	32	30.75	4.2	30.60	30.65	27.8	17,857	0.16%
2022/02/15	2	30.30	0	0.00	30.25	2	17,736	0.01%
2022/02/14	0	30.35	2	30.20	30.35	-2	18,057	-0.01%
2022/02/11	0.7	30.30	3	30.25	30.40	-2.3	18,304	-0.01%
2022/02/10	0.2	30.30	1	30.15	30.30	-0.8	18,248	0.00%
2022/02/09	0.1	30.20	3.2	30.23	30.35	-3.1	18,159	-0.02%
2022/02/08	2	30.07	57	30.29	30.10	-55	17,802	-0.31%
2022/02/07	6	29.74	0	0.00	29.95	6	17,460	0.03%
2022/01/26	0.3	29.00	6	28.90	29.00	-5.7	16,923	-0.03%
2022/01/25	1.2	28.57	0	0.00	28.85	1.2	16,852	0.01%
2022/01/24	1	28.53	0.6	28.80	28.85	0.4	16,611	0.00%
2022/01/21	1.2	28.80	8	28.71	28.85	-6.8	16,652	-0.04%
2022/01/20	1.7	28.88	0	0.00	28.95	1.7	16,580	0.01%
2022/01/19	1	29.00	16	29.05	29.00	-15	16,539	-0.09%
2022/01/18	5.1	29.26	6	29.30	29.20	-0.9	16,580	-0.01%
2022/01/17	0	29.25	7	29.18	29.20	-7	16,515	-0.04%
2022/01/14	0	0.00	10	29.40	29.50	-10	16,375	-0.06%
2022/01/13	5	29.70	10	29.72	29.90	-5	16,353	-0.03%
2022/01/12	1.2	29.32	1	29.30	29.40	0.2	16,038	0.00%
2022/01/11	20.5	29.16	46.2	29.08	29.30	-25.7	15,830	-0.16%
2022/01/10	0.2	28.95	5	28.90	28.95	-4.8	15,589	-0.03%
2022/01/07	5	28.70	6.5	28.95	28.95	-1.5	15,599	-0.01%
2022/01/06	5	28.50	7	28.54	28.55	-2	15,267	-0.01%
2022/01/05	0.5	28.20	12	28.11	28.20	-11.5	14,964	-0.08%
2022/01/04	0.4	28.05	9	28.07	28.10	-8.6	15,078	-0.06%
2022/01/03	1	28.00	2.6	28.13	28.00	-1.6	15,109	-0.01%
2021/12/30	0	0.00	9.1	28.08	28.05	-9.1	15,184	-0.06%
2021/12/29	40	28.12	5.5	28.00	28.05	34.5	15,235	0.23%
2021/12/28	0	28.00	0	0.00	28.00	0	15,216	0.00%
2021/12/27	1.2	27.95	9	27.90	27.95	-7.8	15,232	-0.05%
2021/12/24	0.3	27.95	1	27.95	27.95	-0.7	15,526	0.00%
2021/12/23	0.2	27.90	0	0.00	27.90	0.2	15,713	0.00%
2021/12/22	1	27.80	0	0.00	27.90	1	15,935	0.01%
2021/12/21	0.7	27.95	0.1	27.85	27.95	0.7	15,970	0.00%
2021/12/20	0.1	27.90	0	0.00	27.80	0.1	16,105	0.00%
2021/12/17	0.1	27.95	0	0.00	28.00	0.1	16,162	0.00%
2021/12/16	0	27.85	0	0.00	27.85	0	16,103	0.00%
2021/12/15	0	27.80	0	0.00	27.70	0	16,649	0.00%
2021/12/14	2	27.68	3	27.75	27.75	-1	17,018	-0.01%
2021/12/13	0	27.95	0	0.00	27.85	0	17,039	0.00%
2021/12/10	0.2	27.95	0	0.00	27.95	0.2	16,974	0.00%
2021/12/09	0	27.95	1	27.95	28.00	-1	17,054	-0.01%
2021/12/08	0.6	27.95	0	0.00	28.00	0.6	17,096	0.00%
2021/12/07	0.1	27.90	0	0.00	28.00	0.1	17,150	0.00%
2021/12/06	2.6	27.82	0.1	27.90	27.90	2.6	17,161	0.02%
2021/12/03	0	27.80	5	27.85	27.85	-5	17,375	-0.03%
2021/12/02	0	0.00	1.3	27.67	27.70	-1.3	17,391	-0.01%
2021/12/01	0.1	27.52	0	0.00	27.55	0.1	17,536	0.00%
2021/11/30	8	27.08	0	0.00	26.95	8	17,713	0.05%
2021/11/29	6.1	27.28	4	27.24	27.20	2.1	17,555	0.01%
2021/11/26	8	27.55	6	27.55	27.60	2	18,159	0.01%
2021/11/25	0.2	27.88	0.1	28.00	27.90	0.1	19,582	0.00%
2021/11/24	0.2	27.89	5	28.07	28.00	-4.8	20,638	-0.02%
2021/11/23	6.2	27.34	1	27.35	27.40	5.2	21,097	0.02%
2021/11/22	14.7	27.31	1.1	27.60	27.50	13.7	21,440	0.06%
2021/11/19	8.1	27.71	0.1	27.70	27.65	7.9	21,606	0.04%
2021/11/18	5	27.90	2	27.90	27.95	3	22,181	0.01%
2021/11/17	0.1	27.89	0	0.00	27.95	0.1	22,368	0.00%
2021/11/16	0	0.00	0	27.85	27.90	0	22,525	0.00%
2021/11/15	0	27.85	3	27.87	27.95	-3	22,819	-0.01%
2021/11/12	3.1	27.62	11	27.62	27.60	-8	22,868	-0.03%
2021/11/11	4	27.50	9	27.68	27.75	-5	23,019	-0.02%
2021/11/10	0.3	27.30	3	27.38	27.35	-2.7	22,766	-0.01%
2021/11/09	0	26.90	10	26.95	27.00	-10	22,490	-0.04%
2021/11/08	0.1	26.84	801	26.85	26.90	-800.9	22,524	-3.56%	大賣/鉅額交易
2021/11/05	2.3	26.76	0	0.00	26.80	2.3	22,508	0.01%
2021/11/04	11	26.75	2.2	26.70	26.70	8.8	22,650	0.04%
2021/11/03	0	26.70	0	0.00	26.70	0	22,821	0.00%
2021/11/02	0	0.00	1	26.70	26.70	-1	22,957	0.00%
2021/10/29	0	26.50	1	26.55	26.55	-1	23,108	0.00%
2021/10/28	1.1	26.74	4	26.60	26.60	-2.9	22,959	-0.01%
2021/10/27	4	26.75	0	0.00	26.75	4	23,112	0.02%
2021/10/26	0.3	26.60	3	26.62	26.65	-2.7	23,197	-0.01%
2021/10/25	0.1	26.45	1	26.40	26.35	-0.9	23,185	0.00%
2021/10/22	1	26.40	10	26.45	26.45	-9	23,368	-0.04%
2021/10/21	0.7	26.36	1	26.40	26.50	-0.3	23,477	0.00%
2021/10/20	0.8	26.30	0	0.00	26.30	0.8	23,426	0.00%
2021/10/19	1	26.20	0	0.00	26.25	1	23,572	0.00%
2021/10/18	0.1	26.20	2	26.25	26.20	-1.9	23,748	-0.01%
2021/10/15	0.8	26.20	0	0.00	26.20	0.8	23,849	0.00%
2021/10/14	6.2	26.14	5	26.16	26.10	1.2	23,979	0.01%
2021/10/13	3.1	26.15	6	26.15	26.15	-2.9	24,116	-0.01%
2021/10/12	2.2	26.06	0	0.00	26.15	2.2	24,346	0.01%
2021/10/08	0.1	26.15	0	0.00	26.00	0.1	24,156	0.00%
2021/10/07	0	0.00	0.7	26.25	26.25	-0.7	24,320	0.00%
2021/10/06	0.2	26.10	1.3	26.00	26.05	-1.1	24,491	0.00%
2021/10/05	2	25.93	6	25.91	25.90	-4	24,529	-0.02%
2021/10/04	1	26.00	1.1	26.05	26.00	-0.1	24,580	0.00%
2021/10/01	8.3	26.03	9.4	26.01	26.10	-1.1	24,614	0.00%
2021/09/30	3.2	26.24	51	26.25	26.30	-47.8	24,461	-0.20%
2021/09/29	9.2	26.24	0	0.00	26.35	9.2	24,349	0.04%
2021/09/28	3.1	26.37	1	26.40	26.40	2.1	24,262	0.01%
2021/09/27	0	0.00	1	26.40	26.40	-1	24,322	0.00%
2021/09/24	8.1	26.38	23.4	26.34	26.30	-15.3	24,287	-0.06%
2021/09/23	6	26.23	7	26.15	26.25	-1	24,375	0.00%
2021/09/22	43.1	25.87	0	0.00	25.90	43.1	24,477	0.18%
2021/09/16	3	26.28	2	26.30	26.35	1	23,797	0.00%
2021/09/15	0.1	26.45	0.7	26.60	26.30	-0.6	23,745	0.00%
2021/09/14	3.1	26.36	0	0.00	26.35	3.1	23,843	0.01%
2021/09/13	1	26.25	0	0.00	26.30	1	23,811	0.00%
2021/09/10	2.9	26.36	8	26.23	26.30	-5.1	23,932	-0.02%
2021/09/09	0	26.45	1	26.20	26.25	-1	24,207	0.00%
2021/09/08	2.1	26.21	1	26.20	26.25	1.1	24,179	0.00%
2021/09/07	10.1	26.10	40	26.20	26.25	-29.9	24,088	-0.12%
2021/09/06	0.1	26.35	20	26.10	26.25	-19.9	23,993	-0.08%
2021/09/03	6.1	26.26	0	0.00	26.30	6.1	23,818	0.03%
2021/09/02	1	26.00	1.2	26.07	26.25	-0.2	23,598	0.00%
2021/09/01	808.5	26.10	3	26.05	26.05	805.5	23,230	3.47%	大買/鉅額交易
2021/08/31	17	26.14	1.5	26.23	26.60	15.5	22,507	0.07%
2021/08/30	10.1	27.81	10	27.84	27.85	0.1	20,942	0.00%
2021/08/27	0	0.00	15.1	27.51	27.70	-15.1	19,846	-0.08%
2021/08/26	1.1	27.30	4.7	27.35	27.40	-3.6	19,041	-0.02%
2021/08/25	6.3	27.32	1	27.30	27.35	5.3	18,798	0.03%
2021/08/24	20.3	26.98	10	27.02	27.30	10.3	18,566	0.06%
2021/08/23	9.4	26.92	0	0.00	26.90	9.4	17,996	0.05%
2021/08/20	65	26.85	50	26.83	26.85	15	17,928	0.08%
2021/08/19	0.1	26.90	0	0.00	26.95	0.1	18,302	0.00%
2021/08/18	51.1	26.88	68	26.95	27.00	-16.9	17,916	-0.09%
2021/08/17	2	26.68	17	26.67	26.95	-15	17,749	-0.08%
2021/08/16	1.1	26.63	2	26.70	26.70	-0.9	17,505	-0.01%
2021/08/13	15	26.95	14	26.85	26.95	1	17,345	0.01%
2021/08/12	1	26.95	4	26.98	27.00	-3	17,308	-0.02%
2021/08/11	0	0.00	2	26.95	27.00	-2	17,244	-0.01%
2021/08/10	0.2	27.00	12.3	26.85	27.00	-12.1	17,443	-0.07%
2021/08/09	6.2	26.79	0	0.00	26.90	6.2	18,082	0.03%
2021/08/06	15	26.87	1	26.85	26.85	14	18,103	0.08%
2021/08/05	8.2	26.86	4	26.90	26.90	4.2	18,629	0.02%
2021/08/04	5	26.90	6	26.90	26.90	-1	20,131	0.00%
2021/08/03	6.1	26.85	1	26.90	26.95	5.1	20,465	0.02%
2021/07/29	0.4	26.59	0	0.00	26.60	0.4	20,545	0.00%
2021/07/28	7.1	26.34	3	26.40	26.50	4.1	20,655	0.02%
2021/07/27	0.1	26.50	11	26.50	26.50	-10.9	21,197	-0.05%
2021/07/26	0	0.00	2	26.50	26.50	-2	21,430	-0.01%
2021/07/23	54	26.52	0	0.00	26.60	54	21,524	0.25%
2021/07/22	0.6	26.45	0	0.00	26.45	0.6	21,421	0.00%
2021/07/21	2	26.37	4	26.35	26.35	-2	21,320	-0.01%
2021/07/20	4	26.40	5	26.35	26.40	-1	21,381	0.00%
2021/07/19	3	26.32	14	26.36	26.40	-11	21,433	-0.05%
2021/07/16	0	0.00	18	26.42	26.50	-18	21,724	-0.08%
2021/07/15	0.1	26.40	0	0.00	26.35	0.1	21,674	0.00%
2021/07/14	0.1	26.30	18	26.30	26.30	-17.9	21,797	-0.08%
2021/07/13	0.1	26.25	6	26.26	26.25	-5.9	21,942	-0.03%
2021/07/12	0.1	26.30	8	26.26	26.25	-7.9	22,083	-0.04%
2021/07/09	3.1	26.07	8	26.12	26.20	-4.9	22,478	-0.02%
2021/07/08	2.2	26.11	0	0.00	26.20	2.2	22,743	0.01%
2021/07/07	5	26.10	2	26.10	26.15	3	22,891	0.01%
2021/07/06	1	26.10	2	26.15	26.15	-1	23,074	0.00%
2021/07/05	2.3	26.03	2	26.05	26.05	0.3	23,161	0.00%
2021/06/30	0	26.30	22	26.20	26.30	-22	23,240	-0.09%
2021/06/29	1	26.15	3	26.10	26.15	-2	23,187	-0.01%
2021/06/28	0.2	26.25	2	26.25	26.25	-1.9	23,308	-0.01%
2021/06/25	1.3	26.11	2	26.05	26.15	-0.7	23,499	0.00%
2021/06/24	0	25.95	0	0.00	25.95	0	23,579	0.00%
2021/06/23	32.5	25.80	3.4	25.80	25.90	29.2	23,683	0.12%
2021/06/22	0.2	25.50	0	0.00	25.40	0.2	23,735	0.00%
2021/06/21	5.4	25.43	0	0.00	25.45	5.4	23,739	0.02%
2021/06/18	4	25.60	0	0.00	25.50	4	23,754	0.02%
2021/06/17	2.1	25.51	0	0.00	25.65	2.1	23,584	0.01%
2021/06/16	2.6	25.70	0	0.00	25.60	2.6	23,962	0.01%
2021/06/15	0.1	25.85	3.4	25.72	25.75	-3.3	23,927	-0.01%
2021/06/11	0.1	25.80	2.2	25.84	25.80	-2.1	24,103	-0.01%
2021/06/10	2.1	25.76	0	0.00	25.85	2.1	24,358	0.01%
2021/06/09	6	25.78	0	0.00	25.70	6	24,614	0.02%
2021/06/08	0.4	25.97	0	0.00	25.95	0.4	24,734	0.00%
2021/06/07	0.1	26.00	6	25.81	25.90	-5.9	25,064	-0.02%
2021/06/03	3.2	25.97	0	0.00	25.95	3.2	26,131	0.01%
2021/06/02	0.1	26.00	0	0.00	26.00	0.1	26,310	0.00%
2021/06/01	0	0.00	3	25.75	25.90	-3	26,357	-0.01%
2021/05/31	0.1	25.60	0	0.00	25.55	0.1	26,612	0.00%
2021/05/28	0.1	25.45	1	25.40	25.40	-0.9	26,718	0.00%
2021/05/27	1.1	25.41	0	0.00	25.30	1.1	26,841	0.00%
2021/05/26	1.2	25.56	11	25.51	25.55	-9.8	27,010	-0.04%
2021/05/25	0	25.50	4	25.46	25.40	-4	27,379	-0.01%
2021/05/24	8	25.26	3.1	25.30	25.25	5	27,482	0.02%
2021/05/21	2.6	25.39	0	0.00	25.45	2.6	27,796	0.01%
2021/05/19	4	25.46	0.5	25.65	25.40	3.5	27,954	0.01%
2021/05/18	1.1	25.51	11.5	25.51	25.60	-10.4	28,091	-0.04%
2021/05/17	18.1	24.88	65.3	24.63	24.95	-47.1	28,481	-0.17%
2021/05/14	9	25.46	1	25.60	25.55	8	27,862	0.03%
2021/05/13	11.1	25.28	93	25.34	25.35	-81.9	27,860	-0.29%
2021/05/12	22.1	25.25	13	25.52	25.40	9.1	27,438	0.03%
2021/05/11	0	26.35	4	26.28	26.25	-4	26,033	-0.02%
2021/05/10	4.3	26.78	8	26.69	26.80	-3.7	25,839	-0.01%
2021/05/07	2	26.63	1	26.60	26.65	1	26,540	0.00%
2021/05/06	5.5	26.40	1	26.60	26.60	4.5	26,979	0.02%
2021/05/05	1.7	26.24	3	26.20	26.30	-1.3	27,096	0.00%
2021/05/04	11.7	26.19	1	26.10	26.25	10.7	27,266	0.04%
2021/05/03	6	26.65	2	26.70	26.60	4	26,904	0.02%
2021/04/29	2.3	26.85	3	26.90	26.95	-0.7	27,035	0.00%
2021/04/28	8.1	26.89	1	26.90	26.95	7.1	27,148	0.03%
2021/04/27	0.2	26.95	0	0.00	27.00	0.2	27,701	0.00%
2021/04/26	0.7	26.95	4.5	26.92	27.00	-3.8	27,763	-0.01%
2021/04/23	5	26.67	0	0.00	26.80	5	27,879	0.02%
2021/04/22	11.1	26.82	0	0.00	26.85	11.1	27,868	0.04%
2021/04/21	0.4	27.05	7	27.05	27.00	-6.6	27,647	-0.02%
2021/04/20	1.5	27.16	16.3	27.14	27.20	-14.8	27,540	-0.05%
2021/04/19	1.2	27.21	13.1	27.04	27.25	-11.9	27,496	-0.04%
2021/04/16	5	26.78	15	26.80	26.95	-10	27,294	-0.04%
2021/04/15	14.1	26.49	35	26.78	26.90	-20.9	27,286	-0.08%
2021/04/14	0	0.00	26	26.34	26.35	-26	26,924	-0.10%
2021/04/13	0.2	26.25	20	26.30	26.25	-19.8	26,728	-0.07%
2021/04/12	2.6	26.15	10.5	26.15	26.20	-7.9	26,557	-0.03%
2021/04/09	1	26.15	1.2	26.20	26.15	-0.2	26,466	0.00%
2021/04/08	0.2	26.20	0	0.00	26.20	0.2	26,487	0.00%
2021/04/07	0.1	26.15	0	0.00	26.15	0.1	26,720	0.00%
2021/04/06	8.5	26.11	0.2	26.15	26.10	8.3	26,731	0.03%
2021/04/01	0.1	26.10	0.4	26.15	26.10	-0.4	26,703	0.00%
2021/03/31	3	26.07	3	26.10	26.10	0	26,666	0.00%
2021/03/30	3	26.10	0	0.00	26.20	3	26,416	0.01%
2021/03/29	3.2	26.23	183	26.25	26.20	-179.8	26,210	-0.69%	大賣/鉅額交易
2021/03/26	6.2	26.11	9.4	26.09	26.20	-3.2	26,057	-0.01%
2021/03/25	0.2	26.10	1	26.05	26.05	-0.8	25,970	0.00%
2021/03/24	6.4	26.00	0	0.00	26.00	6.4	25,933	0.02%
2021/03/23	3	25.95	0	0.00	25.90	3	26,008	0.01%
2021/03/22	9.5	25.97	0	0.00	25.95	9.5	25,951	0.04%
2021/03/19	21.2	25.92	0	0.00	26.05	21.2	26,046	0.08%
2021/03/18	0	0.00	2	26.05	26.10	-2	25,737	-0.01%
2021/03/17	122	26.05	4	26.03	26.00	118	25,731	0.46%	大買/鉅額交易
2021/03/16	190	26.15	8	26.20	26.20	182	25,656	0.71%	大買/鉅額交易
2021/03/15	19.2	26.04	5	26.10	26.10	14.2	25,622	0.06%
2021/03/12	0.3	25.86	0	0.00	25.95	0.3	25,843	0.00%
2021/03/11	3.7	26.04	6	25.94	25.90	-2.3	25,925	-0.01%
2021/03/10	13.2	26.07	5.1	25.90	26.00	8.1	25,775	0.03%
2021/03/09	1.2	25.42	8	25.68	25.70	-6.8	25,339	-0.03%
2021/03/08	3.3	25.22	5	25.30	25.15	-1.7	25,064	-0.01%
2021/03/05	7	25.08	0	0.00	25.05	7	25,058	0.03%
2021/03/04	1.3	25.05	2	25.05	25.10	-0.7	25,593	0.00%
2021/03/03	0.6	25.35	0	0.00	25.25	0.6	25,461	0.00%
2021/03/02	2.1	25.30	8	25.41	25.15	-5.9	25,283	-0.02%
2021/02/26	2	25.25	2	25.28	25.25	0	25,295	0.00%
2021/02/25	2.6	25.56	2	25.45	25.75	0.6	24,685	0.00%
2021/02/24	1	25.45	15	25.42	25.35	-14	24,484	-0.06%
2021/02/23	10.5	25.17	27	25.01	25.25	-16.5	24,729	-0.07%
2021/02/22	5.5	24.95	2	24.83	24.85	3.5	24,809	0.01%
2021/02/19	23.4	24.89	1	24.80	24.90	22.4	25,091	0.09%
2021/02/18	1	24.95	9.9	24.85	24.90	-8.9	25,108	-0.04%
2021/02/17	3.4	24.77	12	24.76	24.70	-8.6	25,169	-0.03%
2021/02/05	0.3	24.15	0	0.00	24.10	0.3	24,668	0.00%
2021/02/04	4.4	24.02	0	0.00	24.00	4.4	24,738	0.02%
2021/02/03	4	24.00	0	0.00	23.95	4	25,528	0.02%
2021/02/02	21.3	24.09	2.2	24.10	24.10	19.1	25,657	0.07%
2021/02/01	1.2	23.87	3	23.75	23.90	-1.8	25,792	-0.01%
2021/01/29	17.1	23.82	1.4	23.92	23.60	15.6	25,749	0.06%
2021/01/28	9	24.02	20	24.00	24.00	-11	24,919	-0.04%
2021/01/27	3.7	24.39	0	0.00	24.20	3.7	24,495	0.02%
2021/01/26	3	24.13	0	0.00	24.10	3	24,330	0.01%
2021/01/25	11	24.23	5	24.15	24.25	6	24,011	0.02%
2021/01/22	2.1	24.30	2.2	24.31	24.30	-0.1	24,061	0.00%
2021/01/21	23.5	24.65	0	0.00	24.50	23.5	23,998	0.10%
2021/01/20	6.2	24.64	0	0.00	24.55	6.2	23,734	0.03%
2021/01/19	1.5	24.88	1	24.85	24.90	0.5	23,204	0.00%
2021/01/18	10	24.87	0	0.00	24.90	10	23,246	0.04%
2021/01/15	9.9	25.09	0.3	25.15	25.00	9.6	23,093	0.04%
2021/01/14	2	25.23	0	0.00	25.20	2	23,056	0.01%
2021/01/13	3	25.32	17	25.31	25.30	-14	23,141	-0.06%
2021/01/12	4	25.31	1	25.35	25.30	3	23,295	0.01%
2021/01/11	2.1	25.38	2	25.35	25.50	0.1	23,462	0.00%
2021/01/08	5.7	25.46	2.1	25.39	25.50	3.6	23,573	0.02%
2021/01/07	1	25.15	2	25.20	25.20	-1	23,465	0.00%
2021/01/06	2.2	25.16	25	25.10	25.20	-22.8	23,392	-0.10%
2021/01/05	2.1	25.21	495.8	25.24	25.30	-493.7	23,250	-2.12%	大賣/鉅額交易
2021/01/04	2.9	25.43	0	0.00	25.35	2.9	23,389	0.01%
2020/12/31	1.1	25.50	0	0.00	25.55	1.1	23,478	0.00%
2020/12/30	12.1	25.16	21	25.31	25.70	-8.9	23,358	-0.04%
2020/12/29	3.3	24.94	0	0.00	25.00	3.3	23,076	0.01%
2020/12/28	35.1	24.93	11.2	24.95	24.95	24	23,218	0.10%
2020/12/25	4.1	24.98	0	0.00	25.00	4.1	23,198	0.02%
2020/12/24	3	25.00	0	0.00	24.95	3	23,221	0.01%
2020/12/23	15.2	25.00	0	0.00	24.95	15.2	23,360	0.06%
2020/12/22	1.1	25.15	1	25.15	25.00	0.1	23,614	0.00%
2020/12/21	2	25.23	0	0.00	25.30	2	24,413	0.01%
2020/12/18	1	25.25	0	0.00	25.15	1	24,630	0.00%
2020/12/17	0	0.00	1	25.35	25.30	-1	25,044	0.00%
2020/12/16	0.2	25.22	17.1	25.10	25.25	-16.9	25,276	-0.07%
2020/12/15	20.4	24.88	0	0.00	24.85	20.4	25,416	0.08%
2020/12/14	11.1	25.00	0	0.00	25.00	11.1	25,176	0.04%
2020/12/11	2	25.05	1	25.15	25.10	1	25,001	0.00%
2020/12/10	0.1	25.10	1	25.05	25.00	-0.9	24,867	0.00%
2020/12/09	3.3	25.01	10	25.10	25.10	-6.7	24,773	-0.03%
2020/12/08	12.6	24.92	6.5	24.95	25.05	6.1	24,550	0.02%
2020/12/07	2.1	25.28	1	25.20	25.15	1.1	24,111	0.00%
2020/12/04	2.4	25.32	6	25.33	25.40	-3.6	24,198	-0.01%
2020/12/03	0	0.00	41	25.25	25.25	-41	24,136	-0.17%
2020/12/02	2.8	25.23	0	0.00	25.30	2.8	24,269	0.01%
2020/12/01	3.2	25.18	6	25.20	25.30	-2.8	24,275	-0.01%
2020/11/30	25.2	25.40	1	25.45	25.15	24.2	24,224	0.10%
2020/11/27	0.5	25.55	0	0.00	25.45	0.5	24,017	0.00%
2020/11/26	0.2	25.60	7.2	25.41	25.55	-6.9	24,056	-0.03%
2020/11/25	5	25.50	10	25.60	25.40	-5	24,236	-0.02%
2020/11/24	0.5	25.75	2.7	25.61	25.75	-2.2	24,014	-0.01%
2020/11/23	2.6	25.57	4	25.55	25.60	-1.4	23,973	-0.01%
2020/11/20	5.4	25.35	0	0.00	25.35	5.4	23,919	0.02%
2020/11/19	10.2	25.52	1	25.60	25.65	9.2	23,463	0.04%
2020/11/18	4	25.80	9	25.96	25.85	-5	23,071	-0.02%
2020/11/17	47	26.05	3	26.00	26.10	44	22,736	0.19%
2020/11/16	0.4	26.19	0	0.00	26.15	0.4	23,108	0.00%
2020/11/13	2.9	26.02	0	0.00	26.10	2.9	23,188	0.01%
2020/11/12	2	26.10	2	26.05	26.15	0	23,264	0.00%
2020/11/11	1.5	26.28	6	26.38	26.50	-4.5	23,204	-0.02%
2020/11/10	0	25.80	1	25.80	25.80	-1	22,260	0.00%
2020/11/09	4.8	25.43	26	25.40	25.45	-21.2	21,970	-0.10%
2020/11/06	20	25.10	2	25.13	25.30	18	21,709	0.08%
2020/11/05	1.1	24.92	1	24.95	25.05	0.1	21,637	0.00%
2020/11/04	160.3	24.95	5	24.99	24.85	155.3	21,638	0.72%	大買/鉅額交易
2020/11/03	0	24.90	2	24.75	24.90	-2	21,556	-0.01%
2020/11/02	4.2	24.36	0	0.00	24.60	4.2	21,661	0.02%
2020/10/30	7.1	24.25	0	0.00	24.30	7.1	21,827	0.03%
2020/10/29	4.3	24.41	0	0.00	24.35	4.3	21,638	0.02%
2020/10/28	8	24.67	0.8	24.75	24.70	7.2	21,705	0.03%
2020/10/27	0	0.00	115	24.75	24.75	-115	21,812	-0.53%	大賣/鉅額交易
2020/10/26	108.6	24.91	2.2	24.85	24.95	106.4	22,009	0.48%	大買/鉅額交易
2020/10/23	6	24.75	1	24.70	24.75	5	22,506	0.02%
2020/10/22	5.4	24.59	1	24.65	24.80	4.4	25,008	0.02%
2020/10/21	4.4	24.57	1	24.55	24.50	3.4	26,046	0.01%
2020/10/20	6.5	24.60	0	0.00	24.70	6.5	26,460	0.02%
2020/10/19	4	24.83	5	24.80	24.75	-1	26,540	0.00%
2020/10/16	1.2	24.92	0.1	25.00	24.90	1.1	26,756	0.00%
2020/10/15	5.2	25.01	154	24.95	25.05	-148.8	26,830	-0.55%	大賣/鉅額交易
2020/10/14	6.2	25.14	0	0.00	25.15	6.2	26,846	0.02%
2020/10/13	5.2	25.16	0	0.00	25.15	5.2	27,029	0.02%
2020/10/12	2.8	25.22	1	25.15	25.35	1.8	27,217	0.01%
2020/10/08	9	25.34	1	25.50	25.35	8	27,219	0.03%
2020/10/07	0	25.75	0	0.00	25.60	0	27,207	0.00%
2020/10/06	0.2	25.85	0	0.00	25.75	0.2	27,617	0.00%
2020/10/05	3.3	25.51	0	0.00	25.45	3.3	27,813	0.01%
2020/09/30	6	25.91	5	25.90	25.60	1	27,790	0.00%
2020/09/29	1	25.85	0	0.00	25.80	1	27,958	0.00%
2020/09/28	1.6	25.87	1	25.50	25.90	0.6	28,192	0.00%
2020/09/25	4	25.31	38	25.33	25.30	-34	28,384	-0.12%
2020/09/24	23.1	24.97	2	24.98	24.90	21.1	28,287	0.07%
2020/09/23	1.5	25.57	0	0.00	25.55	1.5	27,546	0.01%
2020/09/22	16.1	25.68	4	25.65	25.60	12.1	27,331	0.04%
2020/09/21	15.6	26.11	0	0.00	26.05	15.6	27,043	0.06%
2020/09/18	5.2	26.46	6	26.50	26.40	-0.8	26,918	0.00%
2020/09/17	2.4	26.52	0	0.00	26.60	2.4	26,755	0.01%
2020/09/16	1.1	26.61	101	26.60	26.70	-99.9	26,831	-0.37%	大賣/
2020/09/15	0.4	26.65	70	26.55	26.60	-69.6	26,935	-0.26%
2020/09/14	3.4	26.61	0	0.00	26.60	3.4	27,256	0.01%
2020/09/11	1.2	26.62	10	26.60	26.70	-8.8	27,304	-0.03%
2020/09/10	3.7	26.67	5	26.61	26.70	-1.3	27,557	0.00%
2020/09/08	13.2	26.58	0	0.00	26.60	13.2	27,947	0.05%
2020/09/07	14.1	26.56	0	0.00	26.70	14.1	28,718	0.05%
2020/09/04	0.3	26.80	0	0.00	26.65	0.3	29,062	0.00%
2020/09/03	2.9	26.85	3.2	26.76	26.85	-0.3	29,103	0.00%
2020/09/02	3	26.84	5	26.80	26.90	-2	29,261	-0.01%
2020/09/01	0.2	27.25	0	0.00	27.20	0.2	29,059	0.00%
2020/08/31	1	27.10	1.1	27.16	27.20	-0.1	29,157	0.00%
2020/08/28	35	27.20	3	27.15	27.20	32	29,474	0.11%
2020/08/27	14.4	27.20	0	0.00	27.20	14.4	29,939	0.05%
2020/08/26	1.7	27.35	10	27.30	27.35	-8.3	30,396	-0.03%
2020/08/24	4.1	27.14	0	0.00	27.05	4.1	31,756	0.01%
2020/08/21	3.7	27.38	4	27.30	27.40	-0.3	32,195	0.00%
2020/08/20	1	27.00	1.1	27.21	27.05	-0.1	32,276	0.00%
2020/08/19	0	0.00	8	27.79	27.55	-8	32,031	-0.02%
2020/08/18	0.1	27.60	1	27.20	27.50	-0.9	31,835	0.00%
2020/08/17	0.5	27.20	0	0.00	27.10	0.5	32,140	0.00%
2020/08/14	1	26.85	0	0.00	26.95	1	32,209	0.00%
2020/08/13	1.4	26.99	61	26.97	27.00	-59.6	32,374	-0.18%
2020/08/12	1.1	26.86	0.3	27.00	26.85	0.8	32,598	0.00%
2020/08/11	6	26.89	1	26.95	26.85	5	32,816	0.02%
2020/08/10	0	0.00	9.2	26.85	26.85	-9.2	32,858	-0.03%
2020/08/07	1	26.90	2	26.95	26.90	-1	32,913	0.00%
2020/08/06	5.1	26.95	0	0.00	27.00	5.1	33,007	0.02%
2020/08/05	11.1	26.94	0	0.00	26.90	11.1	33,092	0.03%
2020/08/04	6.3	27.09	0	0.00	27.10	6.3	33,189	0.02%
2020/08/03	17	26.86	2	26.90	26.80	15	33,177	0.05%
2020/07/31	4	27.10	0	0.00	27.10	4	32,897	0.01%
2020/07/30	5.3	27.14	0	0.00	27.25	5.3	32,868	0.02%
2020/07/29	23	27.50	0	0.00	27.20	23	32,705	0.07%
2020/07/28	40.2	26.67	0	0.00	26.95	40.2	32,413	0.12%
2020/07/27	6.4	28.87	44	28.95	28.95	-37.6	30,383	-0.12%
2020/07/24	4	28.94	0	0.00	28.95	4	29,551	0.01%
2020/07/23	1.5	29.08	3	29.10	29.10	-1.5	29,042	-0.01%
2020/07/22	8.1	29.11	2.2	29.11	29.20	5.8	28,988	0.02%
2020/07/21	8	29.24	0	0.00	29.25	8	28,612	0.03%
2020/07/20	2.5	29.22	2	29.20	29.25	0.5	28,624	0.00%
2020/07/17	0	0.00	6	29.18	29.15	-6	28,770	-0.02%
2020/07/16	10.1	28.90	1	29.00	28.95	9.1	29,162	0.03%
2020/07/15	11.2	28.86	0	0.00	28.85	11.2	29,174	0.04%
2020/07/14	1	28.80	0	0.00	28.80	1	29,484	0.00%
2020/07/13	4.4	28.80	5.4	28.62	28.80	-1	29,705	0.00%
2020/07/10	1.5	28.35	1	28.35	28.30	0.5	29,897	0.00%
2020/07/09	2	28.33	0	0.00	28.30	2	30,300	0.01%
2020/07/08	0.7	28.45	0	0.00	28.45	0.7	30,544	0.00%
2020/07/07	3	28.35	0	0.00	28.30	3	30,728	0.01%
2020/07/06	12.5	28.18	4	28.30	28.40	8.5	31,080	0.03%
2020/07/03	4	28.04	1.4	28.11	28.10	2.6	31,273	0.01%
2020/07/02	0.1	28.10	2	28.00	28.05	-1.9	31,621	-0.01%
2020/07/01	0.9	28.05	0	0.00	28.00	0.9	32,269	0.00%
2020/06/30	8.1	27.77	0	0.00	27.80	8.1	32,596	0.02%
2020/06/29	5.1	27.73	1	27.70	27.80	4.1	32,870	0.01%
2020/06/24	1	27.95	0	0.00	27.95	1	33,276	0.00%
2020/06/23	0.9	28.00	1	27.95	27.95	-0.1	34,143	0.00%
2020/06/22	5.1	27.77	20	27.80	27.80	-14.9	34,936	-0.04%
2020/06/19	13.1	27.92	1	27.95	27.80	12.1	36,670	0.03%
2020/06/18	2	27.95	0	0.00	28.00	2	37,548	0.01%
2020/06/17	3.1	28.10	12	28.05	28.05	-8.9	38,448	-0.02%
2020/06/16	1.7	28.09	1	28.00	28.05	0.7	41,134	0.00%
2020/06/15	3.3	27.60	0	0.00	27.50	3.3	44,287	0.01%
2020/06/12	7	27.64	7	27.62	27.65	0	46,443	0.00%
2020/06/11	7.9	28.05	5	28.10	28.00	2.9	48,087	0.01%
2020/06/10	0.9	28.45	0	0.00	28.35	0.9	48,827	0.00%
2020/06/09	1.1	28.15	0.7	28.20	28.20	0.4	50,493	0.00%
2020/06/08	41.3	28.10	0	0.00	28.10	41.3	52,153	0.08%
2020/06/05	0.1	28.10	0	0.00	28.00	0.1	52,394	0.00%
2020/06/04	3.4	28.12	0	0.00	28.10	3.4	52,914	0.01%
2020/06/03	3.2	28.01	0	0.00	28.20	3.2	53,442	0.01%
2020/06/02	1.3	27.56	7	27.34	27.55	-5.7	53,144	-0.01%
2020/06/01	4.7	27.09	2	27.05	27.05	2.7	52,883	0.01%
2020/05/29	14	26.75	1	26.70	26.65	13	52,809	0.02%
2020/05/28	11.3	26.85	1	26.85	26.80	10.3	51,720	0.02%
2020/05/27	9	26.91	1	26.95	26.95	8	51,943	0.02%
2020/05/26	0.1	27.00	0	0.00	26.90	0.1	52,311	0.00%
2020/05/25	1	26.70	0	0.00	26.85	1	52,400	0.00%
2020/05/22	9.4	26.81	0	0.00	26.75	9.4	52,542	0.02%
2020/05/21	2	27.00	0	0.00	27.00	2	52,286	0.00%
2020/05/20	46	27.08	1	27.00	27.00	45	52,172	0.09%
2020/05/19	0.2	27.00	1	27.00	26.90	-0.8	52,337	0.00%
2020/05/18	6	26.80	0	0.00	26.80	6	52,591	0.01%
2020/05/15	5.2	26.91	0	0.00	26.95	5.2	52,388	0.01%
2020/05/14	1	26.85	2	27.05	26.90	-1	52,322	0.00%
2020/05/13	4.3	26.86	1	27.05	27.15	3.3	52,245	0.01%
2020/05/12	4.1	26.90	0	0.00	26.85	4.1	52,304	0.01%
2020/05/11	11.6	27.10	1	27.10	27.05	10.6	52,086	0.02%
2020/05/08	0.2	26.95	0	0.00	26.85	0.2	51,777	0.00%
2020/05/07	0	0.00	1	26.90	26.80	-1	51,779	0.00%
2020/05/06	1.3	26.83	0	0.00	26.85	1.3	51,838	0.00%
2020/05/05	3	26.90	0	0.00	26.85	3	51,890	0.01%
2020/05/04	0.2	26.95	1	26.80	26.80	-0.8	52,065	0.00%
2020/04/30	1.5	27.11	4	27.23	27.30	-2.5	51,954	0.00%
2020/04/29	0.2	26.80	3	26.78	26.75	-2.8	51,951	-0.01%
2020/04/28	12	26.39	1	26.40	26.40	11	52,197	0.02%
2020/04/27	2.1	26.21	0	0.00	26.20	2.1	53,523	0.00%
2020/04/23	4	25.49	0	0.00	25.50	4	53,577	0.01%
2020/04/22	1.1	25.31	1	25.40	25.35	0.1	53,322	0.00%
2020/04/21	4	25.64	5	25.64	25.60	-1	53,060	0.00%
2020/04/20	2.2	26.27	0	0.00	26.20	2.2	52,741	0.00%
2020/04/17	4.6	26.55	3	26.75	26.30	1.6	52,728	0.00%
2020/04/16	1.1	26.41	0	0.00	26.40	1.1	52,423	0.00%
2020/04/15	12.3	26.53	13	26.50	26.65	-0.7	52,003	0.00%
2020/04/14	2.3	26.02	55	26.05	26.05	-52.7	51,453	-0.10%
2020/04/13	1	25.80	5	25.40	25.50	-4	50,789	-0.01%
2020/04/10	2.6	25.92	4	25.74	25.85	-1.4	50,395	0.00%
2020/04/09	13	25.46	10	25.45	25.50	3	50,027	0.01%
2020/04/08	2.2	24.79	10	24.75	25.00	-7.8	49,387	-0.02%
2020/04/07	10.3	24.55	0	0.00	24.60	10.3	48,829	0.02%
2020/04/06	5.2	24.02	1	24.25	24.25	4.2	48,303	0.01%
2020/04/01	2	24.20	2	24.28	24.25	0	47,488	0.00%
2020/03/31	21.1	24.45	25	24.34	24.25	-3.9	47,045	-0.01%
2020/03/30	4.1	24.03	5	23.57	24.10	-0.9	46,440	0.00%
2020/03/27	14	24.59	5	24.46	24.20	9	45,793	0.02%
2020/03/26	2	23.93	2	23.83	24.10	0	44,854	0.00%
2020/03/25	9.3	24.11	51	23.99	24.20	-41.7	44,137	-0.09%
2020/03/24	14	22.72	33	22.86	22.55	-19	42,342	-0.04%
2020/03/23	2.1	21.09	14.1	21.21	21.20	-12	41,251	-0.03%
2020/03/20	83.8	21.63	11	21.25	22.00	72.8	40,385	0.18%
2020/03/19	43.6	20.12	17	20.25	20.00	26.6	37,521	0.07%
2020/03/18	16.5	22.65	30	22.78	22.20	-13.5	34,172	-0.04%
2020/03/17	84.1	23.72	7.5	23.87	23.55	76.6	31,722	0.24%
2020/03/16	23.2	25.69	32.9	25.25	25.20	-9.6	29,142	-0.03%
2020/03/13	17.3	25.59	17	25.67	26.50	0.3	27,814	0.00%
2020/03/12	32.8	27.17	2	27.25	27.05	30.8	25,814	0.12%
2020/03/11	13	27.93	0	0.00	27.80	13	23,779	0.05%
2020/03/10	5.1	27.91	0	0.00	28.00	5.1	23,290	0.02%
2020/03/09	120	28.30	1	28.55	28.15	119	22,550	0.53%	大買/鉅額交易
2020/03/06	4	29.10	1	29.25	29.10	3	21,517	0.01%
2020/03/05	1.1	29.18	8	29.30	29.50	-6.9	21,338	-0.03%
2020/03/04	1.4	28.76	0	0.00	29.00	1.4	21,176	0.01%
2020/03/03	3.2	28.95	0	0.00	28.80	3.2	20,984	0.02%
2020/03/02	1.1	28.53	1	28.65	28.65	0.1	20,932	0.00%
2020/02/27	8	29.03	0.3	29.20	29.05	7.7	20,703	0.04%
2020/02/26	1	29.30	2	29.45	29.30	-1	20,238	0.00%
2020/02/25	1.4	29.61	4	29.05	29.55	-2.6	19,898	-0.01%
2020/02/24	7	29.59	6	29.60	29.50	1	19,823	0.01%
2020/02/21	5	29.97	7	29.98	29.85	-2	19,619	-0.01%
2020/02/20	4.7	30.10	2	30.25	30.00	2.7	19,522	0.01%
2020/02/19	0	0.00	6	29.81	29.85	-6	19,144	-0.03%
2020/02/18	23.4	29.08	0	0.00	29.10	23.4	18,671	0.13%
2020/02/17	3	28.95	2	28.90	29.00	1	18,647	0.01%
2020/02/14	5	28.90	2	29.00	28.90	3	18,642	0.02%
2020/02/13	0	0.00	1	29.00	29.00	-1	18,620	-0.01%
2020/02/12	0.1	28.85	3	28.80	28.75	-2.9	18,683	-0.02%
2020/02/11	1.1	28.85	0	0.00	28.75	1.1	18,687	0.01%
2020/02/10	11.6	28.59	0	0.00	28.70	11.6	18,861	0.06%
2020/02/07	16	28.73	1	28.85	28.70	15	18,737	0.08%
2020/02/06	11	29.00	5.2	29.05	29.10	5.8	18,665	0.03%
2020/02/05	1	28.80	4	28.61	28.85	-3	18,499	-0.02%
2020/02/04	5.3	28.61	5	28.59	28.65	0.3	18,357	0.00%
2020/02/03	7.5	27.71	0	0.00	28.05	7.5	18,545	0.04%
2020/01/31	10.1	28.16	0	0.00	28.10	10.1	18,420	0.05%
2020/01/30	17	28.33	9	28.34	28.10	8	17,785	0.05%
2020/01/20	1.8	29.27	4	29.23	29.30	-2.2	16,237	-0.01%
2020/01/17	1	28.80	3	28.83	29.00	-2	15,991	-0.01%
2020/01/16	1.2	28.76	5	28.70	28.85	-3.8	15,868	-0.02%
2020/01/15	4.1	28.51	3	28.65	28.60	1.1	15,794	0.01%
2020/01/14	10	28.85	1.5	28.87	28.65	8.5	15,721	0.05%
2020/01/13	0.9	28.55	1	28.50	28.55	-0.1	15,440	0.00%
2020/01/10	1.7	28.10	1	28.00	28.10	0.7	15,239	0.00%
2020/01/09	0	0.00	3	27.93	27.90	-3	15,069	-0.02%
2020/01/08	0.1	27.80	1	27.80	27.70	-0.9	15,230	-0.01%
2020/01/07	1.4	27.78	11	27.75	27.80	-9.6	15,216	-0.06%
2020/01/06	21	27.85	0	0.00	27.80	21	15,294	0.14%
2020/01/03	0.3	28.00	0	0.00	28.00	0.3	15,410	0.00%
2020/01/02	60.3	27.88	2	27.90	27.95	58.3	15,482	0.38%
2019/12/31	1.1	27.90	0	0.00	27.90	1.1	15,445	0.01%
2019/12/30	0.2	28.00	1	28.00	28.00	-0.8	15,516	-0.01%
2019/12/26	0.4	27.90	0	0.00	27.85	0.4	15,592	0.00%
2019/12/25	0.4	27.95	0	0.00	27.90	0.4	15,758	0.00%
2019/12/24	1.9	27.90	1	27.90	27.90	0.9	15,911	0.01%
2019/12/23	0	27.90	0	0.00	27.90	0	15,950	0.00%
2019/12/20	0.7	27.80	10.1	27.70	27.75	-9.4	15,979	-0.06%
2019/12/19	40	27.70	0	0.00	27.75	40	15,914	0.25%
2019/12/18	0.1	27.85	1	27.85	27.85	-0.9	15,907	-0.01%
2019/12/17	0.2	27.75	1	27.65	27.75	-0.8	16,078	-0.01%
2019/12/16	0.1	27.70	0	0.00	27.60	0.1	16,049	0.00%
2019/12/13	0.2	27.55	2	27.53	27.55	-1.8	16,073	-0.01%
2019/12/12	0.4	27.45	0	0.00	27.40	0.4	16,057	0.00%
2019/12/11	0.2	27.40	0	0.00	27.30	0.2	16,098	0.00%
2019/12/10	10.5	27.26	0	0.00	27.30	10.5	16,264	0.06%
2019/12/09	0.1	27.35	0	0.00	27.25	0.1	16,537	0.00%
2019/12/04	3.1	27.11	0	0.00	27.25	3.1	17,203	0.02%
2019/12/03	0	27.40	5.4	27.35	27.35	-5.4	17,190	-0.03%
2019/12/02	1.4	27.16	60	27.05	27.25	-58.6	17,201	-0.34%
2019/11/29	6	27.05	0	0.00	27.05	6	17,281	0.03%
2019/11/27	0.2	27.35	60	27.15	27.30	-59.8	17,356	-0.34%
2019/11/26	1.4	27.23	0	0.00	27.20	1.4	17,278	0.01%
2019/11/25	1	27.25	2	27.25	27.15	-1	16,797	-0.01%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	1	27.25	0	0.00	27.35	1	16,943	0.01%
2019/11/20	7	27.47	2	27.50	27.55	5	16,831	0.03%
2019/11/18	1.4	27.44	1	27.50	27.50	0.4	16,975	0.00%
2019/11/15	0	0.00	1	27.35	27.25	-1	17,072	-0.01%
2019/11/13	2	27.23	0	0.00	27.15	2	17,353	0.01%
2019/11/12	1	27.25	100	27.25	27.25	-99	17,339	-0.57%
2019/11/11	1.5	27.30	0	0.00	27.30	1.5	17,327	0.01%
2019/11/08	0.1	27.70	3	27.65	27.60	-2.9	17,195	-0.02%
2019/11/07	12	27.65	2	27.70	27.60	10	17,273	0.06%
2019/11/06	1.4	27.88	0	0.00	27.95	1.4	17,197	0.01%
2019/11/05	0	27.90	10	27.90	27.90	-10	17,289	-0.06%
2019/11/04	0.1	27.70	2	27.65	27.75	-1.9	17,563	-0.01%
2019/11/01	1	27.25	0	0.00	27.50	1	17,925	0.01%
2019/10/31	1.7	27.66	6	27.78	27.55	-4.3	18,214	-0.02%
2019/10/30	0.7	27.40	4	27.20	27.40	-3.3	18,214	-0.02%
2019/10/28	0	26.80	51	26.75	26.80	-51	18,203	-0.28%
2019/10/25	0.4	26.70	0	0.00	26.70	0.4	18,649	0.00%
2019/10/24	0	26.70	45	26.55	26.70	-45	19,125	-0.24%
2019/10/23	2	26.38	0	0.00	26.35	2	20,671	0.01%
2019/10/22	2	26.50	0	0.00	26.55	2	21,359	0.01%
2019/10/21	1.2	26.28	0	0.00	26.30	1.2	21,715	0.01%
2019/10/18	1.3	26.33	1	26.30	26.40	0.3	22,047	0.00%
2019/10/17	3	26.38	0	0.00	26.35	3	22,112	0.01%
2019/10/15	1.2	26.26	0	0.00	26.40	1.2	22,027	0.01%
2019/10/14	1	26.26	0	0.00	26.30	1	22,065	0.00%
2019/10/08	0.1	26.45	0	0.00	26.30	0.1	22,168	0.00%
2019/10/07	10.5	26.26	0	0.00	26.25	10.5	22,494	0.05%
2019/10/04	2	26.20	0	0.00	26.15	2	22,638	0.01%
2019/10/03	2	26.18	0	0.00	26.20	2	22,613	0.01%
2019/10/02	0	26.50	0	0.00	26.40	0	22,580	0.00%
2019/10/01	0.2	26.55	1	26.45	26.50	-0.8	22,573	0.00%
2019/09/27	20	26.40	0	0.00	26.25	20	22,506	0.09%
2019/09/26	43	26.54	0	0.00	26.40	43	22,495	0.19%
2019/09/25	2.4	26.59	4	26.60	26.55	-1.6	22,583	-0.01%
2019/09/24	0.1	26.75	0	0.00	26.75	0.1	22,930	0.00%
2019/09/23	2	26.73	0.3	26.75	26.60	1.7	23,043	0.01%
2019/09/20	0.7	26.80	2	26.58	26.80	-1.3	23,223	-0.01%
2019/09/18	0.1	26.60	2	26.50	26.60	-1.9	22,929	-0.01%
2019/09/17	0.2	26.40	0	0.00	26.35	0.2	22,955	0.00%
2019/09/16	4	26.40	0	0.00	26.35	4	23,115	0.02%
2019/09/12	0	26.50	2	26.40	26.40	-2	23,217	-0.01%
2019/09/11	2	26.55	0	0.00	26.55	2	23,404	0.01%
2019/09/10	0.8	26.50	1	26.40	26.50	-0.2	23,314	0.00%
2019/09/09	2.1	25.90	1	25.95	25.95	1.1	23,108	0.00%
2019/09/06	1.4	25.44	0	0.00	25.50	1.4	23,148	0.01%
2019/09/05	3.2	25.31	0	0.00	25.35	3.2	23,710	0.01%
2019/09/04	1	25.25	20	25.35	25.30	-19	25,069	-0.08%
2019/09/03	10	25.60	1	25.75	25.50	9	26,001	0.03%
2019/09/02	0.1	25.50	0	0.00	25.40	0.1	26,062	0.00%
2019/08/30	0.2	25.25	2	25.17	25.25	-1.8	26,219	-0.01%
2019/08/29	110	24.89	1	24.95	24.95	109	26,212	0.42%	大買/鉅額交易
2019/08/28	6.2	24.95	0	0.00	24.95	6.2	26,278	0.02%
2019/08/27	2.1	24.93	0.1	25.00	24.90	2	26,610	0.01%
2019/08/26	2	24.83	0	0.00	24.75	2	26,731	0.01%
2019/08/23	32.1	25.00	0	0.00	24.95	32.1	27,028	0.12%
2019/08/22	1	25.00	0	0.00	24.85	1	27,080	0.00%
2019/08/21	3	25.05	0	0.00	25.00	3	27,472	0.01%
2019/08/20	1	25.25	2	25.45	25.25	-1	27,503	0.00%
2019/08/19	1	25.50	0	0.00	25.40	1	27,585	0.00%
2019/08/16	3	24.82	0	0.00	25.10	3	27,509	0.01%
2019/08/15	11	24.85	0	0.00	24.95	11	27,574	0.04%
2019/08/13	3.2	25.01	0	0.00	24.95	3.2	28,151	0.01%
2019/08/12	3	25.25	1	25.30	25.15	2	28,133	0.01%
2019/08/08	0.8	25.45	0	0.00	25.25	0.8	28,093	0.00%
2019/08/07	3	24.97	0	0.00	24.95	3	28,051	0.01%
2019/08/06	1	25.00	2	24.40	25.00	-1	28,144	0.00%
2019/08/05	21	25.10	0	0.00	25.00	21	27,843	0.08%
2019/08/02	1.2	25.23	3	25.30	25.25	-1.8	27,540	-0.01%
2019/08/01	1	25.60	0	0.00	25.60	1	27,284	0.00%
2019/07/31	2.5	25.92	0	0.00	26.00	2.5	26,895	0.01%
2019/07/30	26.1	25.65	1	25.70	25.65	25.1	26,736	0.09%
2019/07/29	8	25.84	5	25.81	25.85	3	26,960	0.01%
2019/07/26	4	26.23	6	26.17	26.15	-2	26,721	-0.01%
2019/07/25	14	26.54	12	26.63	26.30	2	26,367	0.01%
2019/07/24	13	28.22	3.5	28.23	28.10	9.5	24,865	0.04%
2019/07/23	0.1	28.10	2.5	28.02	28.10	-2.4	24,492	-0.01%
2019/07/22	4.5	27.86	8	27.91	27.95	-3.5	24,260	-0.01%
2019/07/19	0	27.50	0	0.00	27.50	0	23,851	0.00%
2019/07/18	13.1	27.24	3	27.20	27.20	10.1	23,830	0.04%
2019/07/17	0.1	27.20	0	0.00	27.15	0.1	23,844	0.00%
2019/07/15	2.2	27.39	1	27.50	27.50	1.2	23,605	0.01%
2019/07/12	0.2	27.35	10	27.35	27.35	-9.8	23,437	-0.04%
2019/07/11	0.4	27.25	5	27.13	27.20	-4.6	23,233	-0.02%
2019/07/10	7	26.49	0	0.00	26.50	7	22,762	0.03%
2019/07/08	0.8	26.45	0	0.00	26.35	0.8	23,065	0.00%
2019/07/05	3	26.48	20	26.40	26.45	-17	23,175	-0.07%
2019/07/04	0	0.00	62	26.37	26.40	-62	23,236	-0.27%
2019/07/03	20	25.95	12	25.93	26.10	8	23,491	0.03%
2019/07/02	37	25.89	0	0.00	25.90	37	23,672	0.16%
2019/07/01	15.4	25.84	0	0.00	26.00	15.4	23,789	0.06%
2019/06/28	1	26.00	0	0.00	26.00	1	23,488	0.00%
2019/06/27	0	0.00	2	26.30	26.35	-2	23,380	-0.01%
2019/06/26	1	26.30	0	0.00	26.30	1	23,307	0.00%
2019/06/25	0.3	26.55	0.1	26.55	26.45	0.2	23,461	0.00%
2019/06/21	0.4	26.30	0	0.00	26.25	0.4	23,732	0.00%
2019/06/20	2.4	26.27	0	0.00	26.30	2.4	23,667	0.01%
2019/06/19	6.2	26.28	22	26.25	26.35	-15.8	23,701	-0.07%
2019/06/18	5.3	25.91	0	0.00	25.95	5.3	23,540	0.02%
2019/06/17	5	25.95	6	26.00	25.90	-1	23,709	0.00%
2019/06/14	6	25.85	0	0.00	25.90	6	23,776	0.03%
2019/06/13	0.1	25.65	2.5	25.61	25.55	-2.4	24,075	-0.01%
2019/06/12	69	25.66	2	25.90	25.80	67	23,782	0.28%
2019/06/11	6	26.68	4	26.55	26.55	2	22,365	0.01%
2019/06/10	5	27.31	0	0.00	27.30	5	21,359	0.02%
2019/06/06	0.1	27.40	2.1	27.28	27.40	-2.1	21,216	-0.01%
2019/06/05	1	27.40	0	0.00	27.25	1	21,017	0.00%
2019/06/04	1	27.06	35	27.16	27.40	-34	20,989	-0.16%
2019/06/03	0.2	27.20	1	27.00	27.20	-0.8	21,008	0.00%
2019/05/31	3.1	27.29	2	27.55	27.40	1.1	20,625	0.01%
2019/05/30	66	26.99	2	26.95	27.20	64	20,292	0.32%
2019/05/29	1	26.60	2	26.55	26.60	-1	20,092	0.00%
2019/05/28	4.1	26.56	1	26.40	26.65	3.1	20,048	0.02%
2019/05/27	0.3	26.40	0	0.00	26.35	0.3	19,647	0.00%
2019/05/24	0	26.10	4	26.20	26.10	-4	19,623	-0.02%
2019/05/23	0.3	25.95	0	0.00	25.95	0.3	19,414	0.00%
2019/05/21	0.3	26.20	6	26.26	26.20	-5.7	19,193	-0.03%
2019/05/20	0.9	25.50	0.5	25.50	25.50	0.4	18,601	0.00%
2019/05/17	1.4	25.16	2	25.28	25.15	-0.6	18,585	0.00%
2019/05/16	34	25.17	0	0.00	25.10	34	18,606	0.18%
2019/05/15	10	25.15	0	0.00	25.15	10	18,588	0.05%
2019/05/14	3	24.90	0	0.00	25.00	3	18,916	0.02%
2019/05/13	1	25.06	1.1	25.16	25.20	0	18,807	0.00%
2019/05/10	0	0.00	2	25.03	25.00	-2	18,849	-0.01%
2019/05/07	0.1	25.20	1	25.15	25.15	-0.9	18,793	0.00%
2019/05/06	2	24.98	0	0.00	25.00	2	18,814	0.01%
2019/05/03	21.1	25.37	0	25.35	25.30	21.1	18,468	0.11%
2019/05/02	0.3	25.50	0.5	25.50	25.50	-0.1	18,253	0.00%
2019/04/29	0.1	25.35	0	0.00	25.40	0.1	18,211	0.00%
2019/04/26	0.2	24.75	13	24.54	24.75	-12.8	17,998	-0.07%
2019/04/25	5.5	24.25	0	0.00	24.25	5.5	17,956	0.03%
2019/04/23	0.1	24.25	1.1	24.25	24.25	-1.1	17,987	-0.01%
2019/04/22	6.2	24.16	0	0.00	24.20	6.2	17,908	0.03%
2019/04/19	10.1	24.05	0	0.00	24.10	10.1	18,069	0.06%
2019/04/18	0.5	24.00	1	23.90	24.00	-0.5	18,171	0.00%
2019/04/15	1	23.75	1	23.80	24.00	0	18,807	0.00%
2019/04/12	5	23.80	1	23.85	23.85	4	18,693	0.02%
2019/04/11	2	23.85	0	0.00	23.90	2	18,397	0.01%
2019/04/09	0.1	24.00	0	0.00	24.00	0.1	18,336	0.00%
2019/04/08	6	23.95	0	0.00	23.95	6	18,029	0.03%
2019/04/03	5	23.90	0	0.00	24.00	5	17,704	0.03%
2019/04/02	0	24.00	0	0.00	24.00	0	17,400	0.00%
2019/04/01	0.4	23.85	0	0.00	23.85	0.4	17,289	0.00%
2019/03/28	180.1	23.45	0	0.00	23.60	180.1	16,965	1.06%	大買/鉅額交易
2019/03/27	1	23.50	1	23.50	23.45	0	16,785	0.00%
2019/03/26	1.3	23.51	1	23.60	23.55	0.3	16,543	0.00%
2019/03/25	1.1	23.41	1	23.55	23.45	0.1	16,759	0.00%
2019/03/22	0.1	23.60	0	0.00	23.60	0.1	16,503	0.00%
2019/03/20	1.4	23.24	1.2	23.35	23.30	0.2	16,136	0.00%
2019/03/19	0	0.00	1	23.30	23.30	-1	15,773	-0.01%
2019/03/18	1.7	23.10	35	23.04	23.10	-33.3	15,502	-0.21%
2019/03/15	1	22.50	0	0.00	22.50	1	14,950	0.01%
2019/03/12	0	0.00	1	22.40	22.40	-1	15,255	-0.01%
2019/03/11	0	0.00	2	22.20	22.10	-2	15,236	-0.01%
2019/03/08	1	22.10	2	22.10	22.10	-1	15,446	-0.01%
2019/03/06	0.1	22.25	2.1	22.15	22.20	-2	15,520	-0.01%
2019/03/05	0.2	22.20	3	22.15	22.15	-2.8	15,649	-0.02%
2019/03/04	0.3	22.20	0	0.00	22.15	0.3	15,772	0.00%
2019/02/25	0.2	22.00	0	0.00	22.00	0.2	15,615	0.00%
2019/02/22	0	21.90	0	0.00	21.85	0	15,616	0.00%
2019/02/21	0.2	21.85	0	0.00	21.80	0.2	15,713	0.00%
2019/02/20	0.5	21.85	0	0.00	21.80	0.5	15,837	0.00%
2019/02/18	0	0.00	5	21.60	21.70	-5	15,793	-0.03%
2019/02/15	0	0.00	1	21.60	21.55	-1	15,757	-0.01%
2019/02/14	0	0.00	2	21.85	21.80	-2	15,741	-0.01%
2019/02/11	0	0.00	6	21.52	21.45	-6	15,363	-0.04%
2019/01/30	0	0.00	0.2	21.40	21.35	-0.2	15,373	0.00%
2019/01/29	1	21.30	0	0.00	21.25	1	15,262	0.01%
2019/01/28	0.1	21.30	0	0.00	21.30	0.1	15,260	0.00%
2019/01/25	0.1	21.20	0	0.00	21.20	0.1	15,427	0.00%
2019/01/24	0	21.20	0	0.00	21.15	0	15,386	0.00%
2019/01/18	0.6	21.20	0	0.00	21.20	0.6	16,342	0.00%
2019/01/16	0.1	21.05	0	0.00	21.00	0.1	17,012	0.00%
2019/01/11	0	0.00	13	20.96	21.00	-13	17,687	-0.07%
2019/01/10	3	20.70	0	0.00	20.90	3	17,599	0.02%
2019/01/09	2.3	20.70	9	20.66	20.70	-6.7	17,810	-0.04%
2019/01/07	0	20.40	5	20.30	20.30	-5	18,123	-0.03%
2019/01/04	0.3	20.25	24	20.20	20.20	-23.7	18,456	-0.13%
2019/01/03	0	20.20	0	0.00	20.10	0	19,529	0.00%
2019/01/02	5.4	20.11	0	0.00	20.10	5.4	19,757	0.03%
2018/12/28	0.1	20.20	0	0.00	20.10	0.1	19,901	0.00%
2018/12/27	0.2	20.25	3	20.20	20.25	-2.8	19,989	-0.01%
2018/12/25	57	20.00	1	20.00	20.05	56	20,285	0.28%
2018/12/24	106	20.05	0	0.00	20.20	106	20,467	0.52%	大買/鉅額交易
2018/12/22	2	20.03	0	0.00	20.05	2	20,407	0.01%
2018/12/21	1	20.00	0	0.00	20.00	1	20,553	0.00%
2018/12/18	16	20.08	0	0.00	20.05	16	20,689	0.08%
2018/12/11	12	20.20	0	0.00	20.20	12	20,699	0.06%
2018/12/06	1	20.65	1	20.55	20.45	0	20,842	0.00%
2018/12/05	36	20.75	0	0.00	20.65	36	20,622	0.17%
2018/12/04	0	21.00	0	0.00	20.90	0	20,671	0.00%
2018/12/03	0.7	21.00	0	0.00	21.00	0.7	21,048	0.00%
2018/11/30	0.1	20.85	0	0.00	20.80	0.1	21,058	0.00%
2018/11/28	1.1	20.67	0	0.00	20.75	1.1	20,813	0.01%
2018/11/27	0.4	20.80	0	0.00	20.70	0.4	20,751	0.00%
2018/11/22	0	0.00	1	20.85	20.85	-1	20,940	0.00%
2018/11/21	0.2	21.05	0	0.00	20.95	0.2	20,971	0.00%
2018/11/16	0.1	21.35	0	0.00	21.30	0.1	20,940	0.00%
2018/11/09	0.2	21.30	1	21.25	21.20	-0.8	21,388	0.00%
2018/11/06	10.2	20.80	0	0.00	20.95	10.2	21,331	0.05%
2018/11/05	0.1	21.00	0	0.00	20.90	0.1	21,271	0.00%
2018/11/02	0.6	20.95	10	20.50	20.95	-9.4	21,327	-0.04%
2018/11/01	1	20.30	0	0.00	20.35	1	21,475	0.00%
2018/10/31	0.6	20.55	2.5	20.51	20.50	-1.9	21,654	-0.01%
2018/10/30	2.1	19.90	0	0.00	19.85	2.1	21,381	0.01%
2018/10/29	2.1	19.68	0	0.00	19.60	2.1	21,457	0.01%
2018/10/26	13.9	19.91	0	0.00	19.85	13.9	21,237	0.07%
2018/10/25	7	19.96	0	0.00	19.95	7	20,989	0.03%
2018/10/24	3.1	20.11	0	0.00	20.40	3.1	20,864	0.01%
2018/10/23	43	20.73	0	0.00	20.55	43	20,596	0.21%
2018/10/22	4	21.03	0	0.00	20.90	4	20,634	0.02%
2018/10/18	0	21.35	0	0.00	21.30	0	21,953	0.00%
2018/10/17	4	21.29	0	0.00	21.30	4	22,288	0.02%
2018/10/16	1	21.20	0	21.40	21.25	1	22,707	0.00%
2018/10/12	5	21.75	0.1	21.80	21.75	4.9	22,725	0.02%
2018/10/11	3.2	21.65	7.4	21.72	21.60	-4.2	22,514	-0.02%
2018/10/09	1.1	22.35	0	0.00	22.35	1.1	21,684	0.01%
2018/10/08	1	22.15	0	0.00	22.05	1	21,599	0.00%
2018/10/05	1.2	22.07	0	0.00	22.05	1.2	21,648	0.01%
2018/10/04	12	22.15	0	0.00	22.20	12	21,719	0.06%
2018/10/03	0	22.40	0	0.00	22.30	0	21,664	0.00%
2018/10/02	10.1	22.40	0	0.00	22.45	10.1	21,800	0.05%
2018/10/01	0.2	22.60	0	0.00	22.60	0.2	21,737	0.00%
2018/09/28	0.1	22.55	0	0.00	22.55	0.1	21,924	0.00%
2018/09/27	10.4	22.50	0	0.00	22.50	10.4	21,937	0.05%
2018/09/26	10	22.70	0	0.00	22.55	10	21,787	0.05%
2018/09/25	0.1	22.70	0	0.00	22.75	0.1	21,931	0.00%
2018/09/21	1.4	22.46	0	0.00	22.65	1.4	21,926	0.01%
2018/09/19	0	0.00	2	22.35	22.30	-2	21,922	-0.01%
2018/09/18	0.1	22.40	10	22.45	22.40	-9.9	21,967	-0.05%
2018/09/17	10	22.25	0	0.00	22.30	10	22,111	0.05%
2018/09/14	0	0.00	10	22.50	22.35	-10	23,007	-0.04%
2018/09/11	1.1	22.30	0	0.00	22.30	1.1	24,111	0.00%
2018/09/10	10	22.15	0	0.00	22.30	10	24,379	0.04%
2018/09/07	0.2	22.30	11.1	22.49	22.30	-10.8	24,644	-0.04%
2018/09/06	20	22.20	0	0.00	22.00	20	24,498	0.08%
2018/09/04	0.1	22.50	0.1	22.50	22.45	0	24,389	0.00%
2018/09/03	18.1	22.50	0	0.00	22.45	18.1	24,495	0.07%
2018/08/31	0.1	22.60	0	0.00	22.60	0.1	24,580	0.00%
2018/08/29	1	22.55	0.1	22.55	22.60	0.9	24,861	0.00%
2018/08/28	0.3	22.45	0	0.00	22.45	0.3	24,888	0.00%
2018/08/27	1.6	22.19	1	22.15	22.25	0.6	24,877	0.00%
2018/08/24	0	0.00	2	22.40	22.25	-2	25,024	-0.01%
2018/08/22	1	22.25	1.3	22.30	22.25	-0.3	26,468	0.00%
2018/08/21	0	0.00	1	21.95	22.00	-1	26,256	0.00%
2018/08/13	1	21.60	4	21.65	21.60	-3	26,031	-0.01%
2018/08/09	2	21.90	0	0.00	21.70	2	25,901	0.01%
2018/08/08	0	0.00	1	21.95	21.95	-1	25,510	0.00%
2018/08/06	0.2	21.75	0	0.00	21.65	0.2	25,757	0.00%
2018/08/02	5.1	21.31	0	0.00	21.25	5.1	25,593	0.02%
2018/08/01	0	21.45	9	21.25	21.40	-9	25,543	-0.04%
2018/07/31	2.1	21.30	0	0.00	21.35	2.1	25,618	0.01%
2018/07/30	1.4	20.94	31	20.95	21.00	-29.6	25,488	-0.12%
2018/07/27	2	21.00	0	0.00	20.95	2	25,593	0.01%
2018/07/26	2	21.00	3	21.00	21.10	-1	25,359	0.00%
2018/07/25	1	22.35	50	22.40	22.45	-49	24,594	-0.20%
2018/07/24	51	22.40	11	22.35	22.35	40	24,225	0.17%
2018/07/23	0	0.00	6	22.10	22.20	-6	23,943	-0.03%
2018/07/19	3.2	21.85	2	21.80	21.80	1.2	23,401	0.01%
2018/07/17	50.2	21.70	3	21.75	21.70	47.2	23,322	0.20%
2018/07/12	0	21.65	3	21.35	21.65	-3	22,993	-0.01%
2018/07/09	1	21.00	20	21.05	21.05	-19	22,706	-0.08%
2018/07/06	0.2	21.00	0	0.00	20.95	0.2	22,809	0.00%
2018/07/05	0	0.00	20	21.00	20.90	-20	22,934	-0.09%
2018/07/04	1	21.00	1	21.05	20.90	0	23,080	0.00%
2018/07/03	20.1	21.00	0	0.00	20.95	20.1	23,244	0.09%
2018/06/29	0.3	21.30	0	0.00	21.25	0.3	23,269	0.00%
2018/06/28	1.1	20.86	1	20.95	20.90	0.1	23,018	0.00%
2018/06/25	0	0.00	4	21.14	21.15	-4	22,765	-0.02%
2018/06/22	5	20.89	1	20.95	20.90	4	22,187	0.02%
2018/06/21	1	21.00	0	0.00	21.05	1	21,835	0.00%
2018/06/15	0.2	21.55	0	0.00	21.50	0.2	20,993	0.00%
2018/06/14	200	21.55	0	0.00	21.40	200	20,688	0.97%	大買/鉅額交易
2018/06/08	0	21.85	0	0.00	21.85	0	20,647	0.00%
2018/06/07	0	21.90	0	0.00	21.90	0	20,550	0.00%
2018/06/06	5	21.65	3	21.58	21.80	2	20,481	0.01%
2018/06/05	1.2	21.50	21	21.30	21.50	-19.8	20,094	-0.10%
2018/06/04	0.1	21.25	0	0.00	21.25	0.1	19,888	0.00%
2018/06/01	1.2	20.89	0.1	21.15	21.10	1	19,806	0.01%
2018/05/31	0	0.00	20	21.10	20.90	-20	19,617	-0.10%
2018/05/30	11.1	21.05	0.4	21.10	21.00	10.7	18,518	0.06%
2018/05/29	0	21.30	1	21.25	21.30	-1	18,050	-0.01%
2018/05/28	0.4	21.25	0	0.00	21.25	0.4	18,174	0.00%
2018/05/25	0.1	21.20	0	0.00	21.15	0.1	18,447	0.00%
2018/05/23	0	0.00	10	21.25	21.15	-10	18,745	-0.05%
2018/05/18	2.1	21.15	5	21.20	21.15	-2.9	19,484	-0.01%
2018/05/17	12	21.17	0	0.00	21.15	12	19,752	0.06%
2018/05/16	0	21.10	0.9	21.10	21.10	-0.9	19,724	0.00%
2018/05/15	5.7	21.24	0	0.00	21.15	5.7	20,236	0.03%
2018/05/14	0	0.00	1.9	21.20	21.20	-1.9	21,219	-0.01%
2018/05/11	0	0.00	2	20.90	20.90	-2	20,891	-0.01%
2018/05/10	0.1	20.80	1	20.75	20.80	-0.9	20,762	0.00%
2018/05/09	6	20.70	0	0.00	20.70	6	20,623	0.03%
2018/05/08	0	20.75	5	20.65	20.70	-5	20,609	-0.02%
2018/05/07	0.2	20.75	0	0.00	20.70	0.2	20,482	0.00%
2018/05/03	1	20.55	0	0.00	20.55	1	19,964	0.01%
2018/05/02	0.1	20.90	0.4	20.90	20.85	-0.2	19,853	0.00%
2018/04/27	0	0.00	6	20.60	20.60	-6	19,442	-0.03%
2018/04/26	0.2	20.50	6	20.47	20.55	-5.8	19,337	-0.03%
2018/04/25	17.1	20.13	27	20.15	20.25	-9.9	18,756	-0.05%
2018/04/24	0	0.00	4	20.26	20.25	-4	18,750	-0.02%
2018/04/20	0	0.00	106	20.30	20.35	-106	18,459	-0.57%	大賣/鉅額交易
2018/04/19	0	0.00	1	20.15	20.20	-1	18,391	-0.01%
2018/04/16	0.1	20.15	10	20.00	20.15	-9.9	18,419	-0.05%
2018/04/13	5	20.10	0	0.00	20.05	5	18,429	0.03%
2018/04/12	0	0.00	7.4	19.91	20.10	-7.4	18,673	-0.04%
2018/04/11	0.1	20.00	4	19.95	20.00	-3.9	18,618	-0.02%
2018/04/10	0.1	19.80	0	0.00	19.80	0.1	18,443	0.00%
2018/04/09	0.2	19.65	0	0.00	19.60	0.2	18,617	0.00%
2018/04/03	8	19.41	3	19.45	19.45	5	18,393	0.03%
2018/04/02	0.2	19.55	0	0.00	19.50	0.2	18,244	0.00%
2018/03/31	3	19.55	0	0.00	19.55	3	18,130	0.02%
2018/03/30	3	19.57	0	0.00	19.50	3	18,148	0.02%
2018/03/29	0	0.00	1	19.60	19.60	-1	18,061	-0.01%
2018/03/28	0.2	19.55	0	0.00	19.50	0.2	17,940	0.00%
2018/03/27	0	0.00	0.6	19.50	19.45	-0.6	17,863	0.00%
2018/03/26	3	19.30	0	0.00	19.35	3	17,556	0.02%
2018/03/23	1	19.40	0	0.00	19.40	1	17,404	0.01%
2018/03/22	1	19.55	1	19.65	19.60	0	17,160	0.00%
2018/03/20	5	19.50	0	0.00	19.50	5	17,193	0.03%
2018/03/14	0	0.00	0	19.50	19.45	0	16,414	0.00%
2018/03/13	0.2	19.55	5.1	19.50	19.55	-5	16,419	-0.03%
2018/03/12	0	0.00	3	19.48	19.50	-3	16,407	-0.02%
2018/03/08	10.1	19.35	0	0.00	19.35	10.1	16,711	0.06%
2018/03/07	0.1	19.40	0	0.00	19.40	0.1	16,752	0.00%
2018/03/06	0.1	19.40	0	0.00	19.35	0.1	17,009	0.00%
2018/03/02	10	19.30	0	0.00	19.35	10	17,120	0.06%
2018/03/01	0.1	19.45	1	19.45	19.40	-0.9	17,038	-0.01%
2018/02/26	15.2	19.43	7.7	19.45	19.50	7.5	16,660	0.04%
2018/02/23	2	19.35	0	0.00	19.30	2	16,730	0.01%
2018/02/22	7	19.19	0	0.00	19.30	7	17,184	0.04%
2018/02/12	3	18.87	0	0.00	18.80	3	17,075	0.02%
2018/02/09	3	18.72	0	0.00	18.70	3	16,791	0.02%
2018/02/08	5	18.85	0	0.00	18.90	5	16,543	0.03%
2018/02/07	2.1	18.82	3	18.75	18.65	-0.9	16,492	-0.01%
2018/02/06	16	18.73	349	18.49	18.50	-333	16,036	-2.08%	大賣/鉅額交易
2018/02/05	0	0.00	24	19.10	19.10	-24	14,890	-0.16%
2018/02/01	0.1	19.35	0	0.00	19.30	0.1	14,743	0.00%
2018/01/31	10.1	19.20	0	0.00	19.20	10.1	14,772	0.07%
2018/01/30	1	19.30	1	19.40	19.30	0	14,652	0.00%
2018/01/29	0.1	19.50	0	0.00	19.50	0.1	14,592	0.00%
2018/01/26	35	19.38	0	0.00	19.45	35	14,560	0.24%
2018/01/25	0.2	19.50	0	0.00	19.50	0.2	14,466	0.00%
2018/01/24	2.1	19.35	0	0.00	19.45	2.1	14,371	0.01%
2018/01/23	10	19.45	0.3	19.50	19.55	9.7	14,207	0.07%
2018/01/22	1	19.50	1	19.55	19.60	0	14,192	0.00%
2018/01/18	4	19.55	0	0.00	19.55	4	14,103	0.03%
2018/01/17	1	19.45	1	19.50	19.50	0	14,104	0.00%
2018/01/16	0.2	19.45	1	19.50	19.45	-0.8	13,944	-0.01%
2018/01/12	0	19.50	0	0.00	19.50	0	13,625	0.00%
2018/01/11	0.3	19.50	0	0.00	19.55	0.3	13,433	0.00%
2018/01/10	0.3	19.55	0	0.00	19.60	0.3	13,576	0.00%
2018/01/09	2	19.50	1	19.55	19.60	1	13,486	0.01%
2018/01/08	2.3	19.37	2	19.35	19.60	0.3	13,493	0.00%
2018/01/05	1.1	19.30	0	0.00	19.35	1.1	13,108	0.01%
2018/01/04	6	19.20	4	19.20	19.30	2	13,178	0.02%
2018/01/03	0	0.00	20	19.35	19.35	-20	13,256	-0.15%
2018/01/02	0.1	18.90	0.7	18.90	18.90	-0.7	12,821	-0.01%