玉山金 (2884)-元富-中原券商分點個股進出

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
27.60
漲跌
▲0.15
漲幅
+0.55%
成交量
18,368張
產業
上市金融類股
3161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-中原券商分點個股進出

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-中原券商分點個股進出
元富-中原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
2024/05/03	0.1	27.70	0	0.00	27.60	0.1	24,200	0.00%
2024/05/02	0.7	27.45	1	27.60	27.45	-0.3	24,077	0.00%
2024/04/30	0.5	27.40	0	0.00	27.40	0.5	24,007	0.00%
2024/04/29	0.1	27.50	32	27.59	27.65	-31.9	23,856	-0.13%
2024/04/26	2	27.10	0	0.00	27.10	2	23,407	0.01%
2024/04/25	1.1	27.00	0.2	27.00	27.15	0.8	23,519	0.00%
2024/04/24	1	27.25	8	27.28	27.05	-7	23,463	-0.03%
2024/04/23	0	27.05	3.5	27.26	27.20	-3.4	23,582	-0.01%
2024/04/22	0	0.00	0.1	26.85	27.05	-0.1	23,508	0.00%
2024/04/19	1.4	26.52	8.1	26.55	26.55	-6.7	23,286	-0.03%
2024/04/18	5.2	26.98	0	0.00	27.00	5.2	22,782	0.02%
2024/04/17	0.1	26.50	0	0.00	26.50	0.1	22,603	0.00%
2024/04/16	4.4	26.45	0	0.00	26.30	4.4	22,238	0.02%
2024/04/15	0.1	27.05	31.5	26.90	27.05	-31.4	21,578	-0.15%
2024/04/12	0	27.10	0.4	27.10	27.10	-0.4	21,487	0.00%
2024/04/11	3.2	27.04	1	27.15	27.25	2.2	21,342	0.01%
2024/04/10	0.2	27.17	0	0.00	27.15	0.2	21,272	0.00%
2024/04/09	0.1	27.15	4.5	27.22	27.30	-4.4	21,201	-0.02%
2024/04/08	0.4	27.12	0	0.00	27.15	0.4	21,091	0.00%
2024/04/03	1.2	27.06	0	0.00	26.90	1.2	20,964	0.01%
2024/04/02	0.1	27.20	1	27.25	27.30	-0.9	20,732	0.00%
2024/04/01	0.8	27.25	0	0.00	27.35	0.8	20,725	0.00%
2024/03/29	0	0.00	3.1	27.25	27.25	-3.1	20,636	-0.02%
2024/03/28	290	27.20	0	0.00	27.15	290	20,438	1.42%	大買/鉅額交易
2024/03/27	0.3	27.17	1.3	27.19	27.20	-1	20,255	-0.01%
2024/03/26	0	0.00	8.3	27.25	27.35	-8.3	20,157	-0.04%
2024/03/25	1.1	27.06	0	0.00	27.05	1.1	19,831	0.01%
2024/03/22	1	27.05	1.2	27.00	27.10	-0.2	19,769	0.00%
2024/03/21	1	26.75	4.5	26.78	26.75	-3.5	19,355	-0.02%
2024/03/20	0	0.00	2	26.45	26.50	-2	19,372	-0.01%
2024/03/19	0.2	26.44	0.6	26.50	26.55	-0.4	19,384	0.00%
2024/03/18	10.5	26.68	17	26.54	26.50	-6.5	19,138	-0.03%
2024/03/15	0	0.00	24	26.18	26.20	-24	18,545	-0.13%
2024/03/14	4.1	26.02	3	25.95	26.05	1.1	17,906	0.01%
2024/03/13	5.1	25.56	4	25.63	25.70	1.1	17,429	0.01%
2024/03/12	0	25.55	6.2	25.56	25.65	-6.1	17,248	-0.04%
2024/03/11	10.3	25.40	3.7	25.50	25.50	6.5	17,255	0.04%
2024/03/08	10.5	25.35	3.6	25.34	25.30	6.9	17,111	0.04%
2024/03/07	1	25.30	2	25.40	25.40	-1	16,848	-0.01%
2024/03/05	3.3	25.40	5	25.35	25.30	-1.7	17,078	-0.01%
2024/03/04	1.6	25.35	6.3	25.35	25.35	-4.7	17,106	-0.03%
2024/03/01	0.7	25.35	4.2	25.30	25.35	-3.5	17,143	-0.02%
2024/02/29	8.3	25.22	2	25.35	25.25	6.3	17,045	0.04%
2024/02/27	3.2	25.08	2.3	25.09	25.10	0.9	16,349	0.01%
2024/02/26	5.7	24.36	3	24.35	24.35	2.7	15,680	0.02%
2024/02/23	2	24.48	0	0.00	24.40	2	15,393	0.01%
2024/02/22	3.1	24.55	8	24.60	24.50	-4.9	15,548	-0.03%
2024/02/19	3.3	24.75	0	0.00	24.80	3.3	15,942	0.02%
2024/02/16	13.9	24.64	0	0.00	24.65	13.9	16,164	0.09%
2024/02/15	2.8	24.69	1.3	24.69	24.65	1.6	16,245	0.01%
2024/02/05	3.4	24.56	0.2	24.60	24.50	3.2	16,018	0.02%
2024/02/02	1.9	24.85	2.2	24.80	24.85	-0.3	15,635	0.00%
2024/02/01	1.1	24.90	1	24.80	24.90	0.1	15,583	0.00%
2024/01/31	0	0.00	3	24.80	24.75	-3	15,622	-0.02%
2024/01/30	13	24.85	0.8	24.95	24.75	12.2	15,642	0.08%
2024/01/29	0.1	25.00	11.1	24.95	25.00	-10.9	15,754	-0.07%
2024/01/25	120	24.65	0	0.00	24.65	120	15,891	0.76%	大買/鉅額交易
2024/01/24	3.1	24.60	0	0.00	24.65	3.1	15,832	0.02%
2024/01/23	1.1	24.66	0	0.00	24.65	1.1	15,780	0.01%
2024/01/22	0.6	24.60	0	0.00	24.55	0.6	15,738	0.00%
2024/01/19	0	24.75	1	24.70	24.70	-1	15,569	-0.01%
2024/01/18	1.9	24.67	0	0.00	24.55	1.9	15,506	0.01%
2024/01/16	3.6	25.09	0	0.00	25.00	3.6	15,148	0.02%
2024/01/15	0.4	25.42	19.8	25.36	25.40	-19.4	14,957	-0.13%
2024/01/12	1.3	25.36	0	0.00	25.35	1.3	15,170	0.01%
2024/01/11	0.2	25.45	0	0.00	25.40	0.2	15,220	0.00%
2024/01/10	0.1	25.50	0	0.00	25.40	0.1	15,145	0.00%
2024/01/08	0.2	25.80	3	25.73	25.80	-2.8	15,229	-0.02%
2024/01/05	0.2	25.78	8	25.70	25.65	-7.8	15,177	-0.05%
2024/01/04	0.2	25.65	0	0.00	25.70	0.2	15,318	0.00%
2024/01/03	2.5	25.56	0	0.00	25.60	2.5	15,632	0.02%
2024/01/02	1.8	25.80	0	0.00	25.90	1.8	15,580	0.01%
2023/12/29	0.1	25.75	7	25.80	25.80	-6.9	15,639	-0.04%
2023/12/28	0	25.70	0	0.00	25.80	0	15,982	0.00%
2023/12/27	0.1	25.60	0.5	25.57	25.70	-0.3	15,958	0.00%
2023/12/26	0	0.00	2	25.43	25.50	-2	15,869	-0.01%
2023/12/25	2.2	25.38	0	0.00	25.35	2.2	15,844	0.01%
2023/12/22	0	0.00	3	25.37	25.40	-3	15,902	-0.02%
2023/12/21	1	25.30	0	0.00	25.40	1	15,928	0.01%
2023/12/20	1	25.40	0.1	25.55	25.40	0.9	15,837	0.01%
2023/12/18	0.3	25.62	0	0.00	25.65	0.3	15,928	0.00%
2023/12/15	4.3	25.79	0	0.00	25.70	4.3	16,006	0.03%
2023/12/14	0	0.00	3	25.70	25.75	-3	15,631	-0.02%
2023/12/13	0.2	25.45	0	0.00	25.45	0.2	15,320	0.00%
2023/12/12	1.3	25.46	0	0.00	25.50	1.3	15,780	0.01%
2023/12/11	0.5	25.56	0	0.00	25.60	0.5	15,935	0.00%
2023/12/08	0.3	25.60	3	25.55	25.60	-2.7	15,933	-0.02%
2023/12/07	0	0.00	6	25.50	25.50	-6	15,995	-0.04%
2023/12/06	0	0.00	3.4	25.59	25.55	-3.4	16,053	-0.02%
2023/12/05	0.1	25.35	0	25.25	25.45	0.1	15,903	0.00%
2023/12/04	0.5	25.25	1	25.20	25.25	-0.5	15,964	0.00%
2023/12/01	6.7	25.32	0	0.00	25.25	6.7	16,050	0.04%
2023/11/30	2	25.55	0	25.55	25.60	2	15,938	0.01%
2023/11/29	0.2	25.55	0	0.00	25.55	0.2	15,390	0.00%
2023/11/28	0	25.60	0	0.00	25.70	0	15,247	0.00%
2023/11/27	1.2	25.49	0	0.00	25.35	1.2	15,485	0.01%
2023/11/24	2	25.45	10.4	25.50	25.50	-8.4	15,446	-0.05%
2023/11/22	0.2	25.55	0	0.00	25.50	0.2	15,421	0.00%
2023/11/21	0	0.00	0	25.55	25.70	0	15,392	0.00%
2023/11/20	0	0.00	2	25.15	25.20	-2	15,160	-0.01%
2023/11/17	0	25.15	8	25.13	25.15	-8	15,128	-0.05%
2023/11/16	1.1	24.96	1	24.95	25.15	0.1	15,028	0.00%
2023/11/15	0.3	24.60	1.1	24.56	24.60	-0.9	14,492	-0.01%
2023/11/14	0	24.50	0	0.00	24.50	0	14,218	0.00%
2023/11/13	1.2	24.56	2	24.60	24.50	-0.8	14,179	-0.01%
2023/11/10	0.2	24.50	0	0.00	24.50	0.2	14,489	0.00%
2023/11/09	0.8	24.50	1	24.50	24.45	-0.2	14,577	0.00%
2023/11/08	0.4	24.55	0	0.00	24.55	0.4	14,809	0.00%
2023/11/07	2	24.38	1	24.45	24.50	1	14,679	0.01%
2023/11/06	0.3	24.55	3	24.60	24.55	-2.7	14,703	-0.02%
2023/11/03	0.2	24.35	0	0.00	24.35	0.2	14,523	0.00%
2023/11/02	0.5	24.20	0	0.00	24.15	0.5	14,579	0.00%
2023/11/01	4.6	23.90	0	0.00	23.85	4.6	14,552	0.03%
2023/10/30	2	23.85	4	24.00	23.85	-2	14,894	-0.01%
2023/10/27	0.1	24.00	0.5	23.95	24.00	-0.4	14,857	0.00%
2023/10/26	2	23.85	0	0.00	23.80	2	15,070	0.01%
2023/10/25	0	24.00	0	0.00	23.95	0	15,050	0.00%
2023/10/24	0.1	24.00	0	0.00	23.95	0.1	15,626	0.00%
2023/10/20	0.2	24.20	1	23.85	24.00	-0.8	16,482	0.00%
2023/10/19	3	24.27	0	0.00	24.20	3	16,384	0.02%
2023/10/18	4.1	24.48	0	0.00	24.50	4.1	16,613	0.02%
2023/10/17	0	24.70	0	0.00	24.70	0	16,772	0.00%
2023/10/16	0.4	24.75	1	24.65	24.70	-0.6	16,846	0.00%
2023/10/13	2.3	24.61	3	24.62	24.65	-0.7	16,874	0.00%
2023/10/12	1	24.70	0	24.55	24.75	1	17,048	0.01%
2023/10/11	0.7	24.60	1.4	24.53	24.60	-0.7	17,071	0.00%
2023/10/06	1.6	24.17	0	24.10	24.20	1.6	16,857	0.01%
2023/10/05	2.1	24.08	2	24.05	24.00	0.1	16,946	0.00%
2023/10/04	12.6	23.87	0	0.00	23.80	12.6	16,918	0.07%
2023/10/03	1.9	24.15	0	0.00	24.10	1.9	16,657	0.01%
2023/10/02	2.2	24.28	0	0.00	24.15	2.2	16,730	0.01%
2023/09/28	0.1	24.25	0.5	24.25	24.25	-0.4	17,234	0.00%
2023/09/27	0.7	24.16	0	0.00	24.15	0.7	17,375	0.00%
2023/09/26	1	24.15	0.6	24.15	24.15	0.4	17,441	0.00%
2023/09/25	0.2	24.35	0	0.00	24.30	0.2	17,418	0.00%
2023/09/22	8	24.12	0	0.00	24.10	8	17,676	0.05%
2023/09/21	2	24.10	0	0.00	24.05	2	17,755	0.01%
2023/09/20	4.2	24.39	4	24.45	24.35	0.2	17,558	0.00%
2023/09/19	0.3	24.50	5	24.46	24.45	-4.7	17,476	-0.03%
2023/09/18	3.2	24.41	0.6	24.40	24.45	2.7	17,648	0.02%
2023/09/15	7	24.67	0	0.00	24.40	7	17,710	0.04%
2023/09/14	1.1	24.62	1.4	24.73	24.80	-0.3	17,220	0.00%
2023/09/13	0.3	24.35	0	0.00	24.30	0.3	17,044	0.00%
2023/09/12	2	24.15	0	0.00	24.25	2	17,281	0.01%
2023/09/11	2.5	24.14	0	0.00	24.15	2.5	17,201	0.01%
2023/09/08	3.3	24.19	26	24.20	24.20	-22.7	17,161	-0.13%
2023/09/07	12.4	24.21	0	0.00	24.20	12.4	17,201	0.07%
2023/09/06	14.1	24.40	0	0.00	24.35	14.1	17,154	0.08%
2023/09/04	1.6	24.62	0.5	24.65	24.60	1.2	17,088	0.01%
2023/09/01	1	24.65	0	0.00	24.55	1	17,206	0.01%
2023/08/31	7.8	24.67	0	0.00	24.45	7.8	17,334	0.05%
2023/08/30	0.3	24.88	0.2	24.89	24.80	0.1	17,105	0.00%
2023/08/29	1.4	24.58	0	0.00	24.60	1.4	17,267	0.01%
2023/08/28	1	24.45	3.4	24.60	24.50	-2.4	17,312	-0.01%
2023/08/25	1.2	24.37	0	0.00	24.35	1.2	17,853	0.01%
2023/08/24	1	24.35	1.1	24.56	24.40	-0.1	17,935	0.00%
2023/08/23	1	24.55	0	0.00	24.55	1	17,763	0.01%
2023/08/22	2.2	24.68	1	24.95	24.65	1.2	17,798	0.01%
2023/08/21	4.4	24.80	0	0.00	24.85	4.4	17,833	0.02%
2023/08/18	7	24.79	0	0.00	24.60	7	17,896	0.04%
2023/08/17	5	24.35	6	24.45	24.50	-1	17,943	-0.01%
2023/08/16	5	24.63	0.6	24.75	24.55	4.4	17,968	0.02%
2023/08/15	12.3	25.06	0	0.00	25.00	12.3	18,074	0.07%
2023/08/14	23.1	25.32	0	0.00	25.35	23.1	18,157	0.13%
2023/08/11	1.2	25.73	0	0.00	25.70	1.2	18,303	0.01%
2023/08/10	3	25.79	2.1	25.80	25.85	1	18,654	0.01%
2023/08/08	0.2	25.70	0	0.00	25.60	0.2	18,629	0.00%
2023/08/07	0.4	25.82	0	0.00	25.75	0.4	18,521	0.00%
2023/08/04	4.2	25.64	0	0.00	25.55	4.2	19,029	0.02%
2023/08/02	1	25.65	1	25.65	25.65	0	19,034	0.00%
2023/08/01	3.1	25.95	0	0.00	25.95	3.1	18,926	0.02%
2023/07/31	0.8	25.95	0	25.95	25.85	0.7	18,911	0.00%
2023/07/28	8.7	25.94	3	25.95	25.95	5.7	18,840	0.03%
2023/07/27	1	25.95	0	0.00	26.00	1	19,073	0.01%
2023/07/26	0	26.90	2,104.1	26.77	26.95	-2,104.1	18,746	-11.22%	大賣/鉅額交易
2023/07/25	0.9	26.46	952	26.52	26.55	-951.1	18,198	-5.23%	大賣/鉅額交易
2023/07/24	0.3	26.31	0	0.00	26.25	0.3	17,976	0.00%
2023/07/21	32	26.54	1	26.55	26.45	31	17,922	0.17%
2023/07/20	1.4	26.55	0	0.00	26.60	1.4	17,686	0.01%
2023/07/19	0.1	26.45	3	26.42	26.45	-3	17,536	-0.02%
2023/07/18	5	26.40	0.9	26.40	26.45	4.1	17,454	0.02%
2023/07/17	5.9	26.43	8.7	26.36	26.45	-2.9	17,439	-0.02%
2023/07/14	5	26.05	1	26.10	26.30	4	17,330	0.02%
2023/07/13	0.6	26.03	3	26.00	26.00	-2.4	17,212	-0.01%
2023/07/12	0.4	25.78	0	0.00	25.95	0.4	17,202	0.00%
2023/07/11	0.3	25.85	0	0.00	25.80	0.3	17,178	0.00%
2023/07/10	4.4	25.53	0	0.00	25.45	4.4	17,133	0.03%
2023/07/07	21.1	25.50	0	0.00	25.55	21.1	17,090	0.12%
2023/07/06	3,030	26.00	3.2	25.86	25.80	3,026.8	17,046	17.76%	大買/鉅額交易
2023/07/05	0.1	26.15	2	26.10	26.15	-1.9	16,503	-0.01%
2023/07/04	0	26.05	0	0.00	26.05	0	16,516	0.00%
2023/07/03	1.6	26.20	3	26.10	26.20	-1.4	17,050	-0.01%
2023/06/30	0.2	26.02	0	0.00	26.05	0.2	17,383	0.00%
2023/06/29	0	25.95	4	25.95	25.95	-4	17,356	-0.02%
2023/06/28	0	26.15	0	0.00	26.10	0	17,343	0.00%
2023/06/27	1.3	26.16	2.1	26.20	26.20	-0.7	17,375	0.00%
2023/06/26	1.7	26.37	5	26.36	26.35	-3.4	17,445	-0.02%
2023/06/21	0	26.40	1	26.30	26.40	-1	17,372	-0.01%
2023/06/20	0.5	26.29	0	0.00	26.30	0.5	17,509	0.00%
2023/06/19	0.6	26.30	0.2	26.15	26.30	0.4	17,602	0.00%
2023/06/16	0.1	26.25	4	26.29	26.20	-3.9	17,763	-0.02%
2023/06/15	0.3	26.24	1.2	26.16	26.25	-0.9	17,695	-0.01%
2023/06/14	1.1	26.25	4.5	26.26	26.25	-3.5	18,005	-0.02%
2023/06/13	0.3	26.30	0	0.00	26.30	0.3	18,799	0.00%
2023/06/12	1.5	26.30	0	0.00	26.20	1.5	18,972	0.01%
2023/06/09	0	26.50	0	0.00	26.50	0	19,209	0.00%
2023/06/08	0.3	26.60	5.2	26.61	26.60	-4.9	19,690	-0.02%
2023/06/07	0.1	26.60	1	26.60	26.70	-0.9	20,013	0.00%
2023/06/06	1	26.50	4	26.60	26.55	-3	20,186	-0.01%
2023/06/05	0.4	26.35	13.1	26.45	26.35	-12.7	20,288	-0.06%
2023/06/02	0	26.00	0	0.00	26.00	0	20,283	0.00%
2023/06/01	1	25.91	0	0.00	25.85	1	20,341	0.00%
2023/05/31	0.1	25.95	0	0.00	25.90	0.1	20,433	0.00%
2023/05/30	0.1	25.91	0	0.00	25.90	0.1	20,093	0.00%
2023/05/29	0.3	25.90	1.5	25.92	25.80	-1.2	20,295	-0.01%
2023/05/26	0.1	25.85	0	0.00	25.75	0.1	21,019	0.00%
2023/05/25	3.6	25.87	0	0.00	25.80	3.6	21,338	0.02%
2023/05/24	2.2	26.00	1	26.10	26.10	1.2	21,844	0.01%
2023/05/23	0.1	26.10	0	0.00	26.10	0.1	24,309	0.00%
2023/05/22	2.6	26.16	4.9	26.26	26.20	-2.4	24,670	-0.01%
2023/05/19	0.1	26.20	6.2	26.23	26.30	-6.1	24,822	-0.02%
2023/05/17	0.2	25.88	15.6	25.85	25.90	-15.4	24,518	-0.06%
2023/05/16	0.7	25.65	4	25.59	25.70	-3.3	24,504	-0.01%
2023/05/15	2.5	25.19	0	0.00	25.30	2.5	24,649	0.01%
2023/05/12	0	0.00	0	25.25	25.25	0	24,732	0.00%
2023/05/11	20.2	25.40	2	25.45	25.45	18.2	24,717	0.07%
2023/05/10	0.6	25.45	9	25.34	25.50	-8.4	24,967	-0.03%
2023/05/09	0.2	24.95	4	24.98	25.05	-3.8	24,612	-0.02%
2023/05/08	2.4	24.98	8	24.99	24.95	-5.6	24,684	-0.02%
2023/05/05	0.1	25.00	0	0.00	24.95	0.1	24,564	0.00%
2023/05/04	0.3	24.87	2	24.75	24.90	-1.7	24,734	-0.01%
2023/05/03	4.3	24.74	10	24.74	24.80	-5.7	24,849	-0.02%
2023/05/02	4.4	24.77	0	0.00	24.90	4.4	25,028	0.02%
2023/04/28	1	24.85	0	0.00	24.95	1	25,602	0.00%
2023/04/27	3.3	24.75	1	24.75	24.80	2.3	25,915	0.01%
2023/04/26	0	25.00	0	0.00	24.95	0	26,074	0.00%
2023/04/25	1.6	24.94	12.3	24.92	24.95	-10.7	26,059	-0.04%
2023/04/24	0.2	25.00	1	24.70	25.00	-0.8	26,186	0.00%
2023/04/21	0.5	24.89	0	0.00	24.85	0.5	26,318	0.00%
2023/04/20	0.1	25.00	0	0.00	24.90	0.1	26,408	0.00%
2023/04/19	7.3	25.00	3	25.08	25.05	4.3	26,893	0.02%
2023/04/18	3.5	25.26	1	25.15	25.30	2.5	26,824	0.01%
2023/04/17	0.4	25.30	2	25.15	25.25	-1.6	26,845	-0.01%
2023/04/14	0.2	25.40	0	0.00	25.45	0.2	26,928	0.00%
2023/04/13	0.4	25.30	2	25.23	25.30	-1.6	26,870	-0.01%
2023/04/12	0.1	25.20	8	25.17	25.30	-7.9	26,846	-0.03%
2023/04/11	0.3	25.20	3.5	25.19	25.25	-3.2	26,870	-0.01%
2023/04/10	0.6	25.06	17	24.95	25.00	-16.4	26,754	-0.06%
2023/04/07	8.2	25.04	10	25.13	25.00	-1.8	26,718	-0.01%
2023/04/06	2.4	25.42	14.2	25.44	25.45	-11.8	26,524	-0.04%
2023/03/31	4.1	25.17	9.7	25.25	25.30	-5.5	25,953	-0.02%
2023/03/30	2.2	24.95	6	24.98	25.00	-3.8	25,577	-0.02%
2023/03/29	0	24.90	3	24.90	24.90	-3	25,366	-0.01%
2023/03/28	1	24.70	0	0.00	24.80	1	25,574	0.00%
2023/03/27	1.8	24.72	0	0.00	24.70	1.8	25,631	0.01%
2023/03/24	1	24.70	0	0.00	24.70	1	25,780	0.00%
2023/03/23	2.1	24.58	2.3	24.59	24.65	-0.2	25,780	0.00%
2023/03/22	3.3	24.43	7	24.23	24.45	-3.7	25,746	-0.01%
2023/03/21	5.4	24.00	0	0.00	23.95	5.4	25,969	0.02%
2023/03/20	6.6	23.69	2	23.70	23.75	4.6	25,940	0.02%
2023/03/17	4	23.78	0	0.00	23.70	4	25,820	0.02%
2023/03/16	18.4	23.60	3	23.53	23.55	15.4	25,737	0.06%
2023/03/15	4	24.11	0	0.00	24.00	4	25,346	0.02%
2023/03/14	5.8	24.11	4	24.15	24.05	1.8	25,227	0.01%
2023/03/13	12.5	24.30	35	24.26	24.35	-22.5	24,999	-0.09%
2023/03/10	7.6	24.63	0	0.00	24.55	7.6	24,830	0.03%
2023/03/09	6	24.85	1	24.80	24.85	5	24,730	0.02%
2023/03/08	11.2	24.97	2	24.98	25.00	9.2	25,046	0.04%
2023/03/07	2.3	24.96	5	24.95	25.00	-2.7	25,186	-0.01%
2023/03/06	5.1	24.82	0.2	24.85	24.85	4.9	25,275	0.02%
2023/03/03	1.3	24.71	0	0.00	24.65	1.3	25,394	0.01%
2023/03/02	0.7	24.82	0	0.00	24.70	0.7	25,413	0.00%
2023/03/01	1.6	24.93	4	24.78	24.80	-2.4	25,464	-0.01%
2023/02/24	7	24.90	4	24.93	24.95	3	25,274	0.01%
2023/02/23	2	24.98	0.7	24.98	24.95	1.3	24,712	0.01%
2023/02/22	10.1	24.72	12.3	24.78	24.90	-2.3	24,520	-0.01%
2023/02/21	27.1	24.73	19	24.66	24.75	8.1	24,211	0.03%
2023/02/20	2.2	26.03	6.2	26.01	26.00	-4	22,032	-0.02%
2023/02/17	0.2	25.45	1	25.35	25.40	-0.8	22,020	0.00%
2023/02/16	0.1	25.20	2	25.05	25.10	-1.9	22,302	-0.01%
2023/02/15	3.4	25.13	0	0.00	25.05	3.4	22,859	0.01%
2023/02/14	11.1	25.29	2	25.28	25.25	9.1	22,744	0.04%
2023/02/13	2.6	25.14	1.8	25.14	25.20	0.8	22,744	0.00%
2023/02/10	1.2	24.71	1.1	24.75	24.70	0.1	22,403	0.00%
2023/02/09	2.3	24.60	0	0.00	24.60	2.3	22,403	0.01%
2023/02/08	1.2	24.48	0	0.00	24.50	1.2	22,448	0.01%
2023/02/07	7.3	24.49	2	24.55	24.40	5.3	22,204	0.02%
2023/02/06	22.6	24.50	0	0.00	24.50	22.6	22,109	0.10%
2023/02/03	3.7	24.68	23	24.70	24.70	-19.3	21,991	-0.09%
2023/02/02	3	24.65	10	24.70	24.65	-7	22,066	-0.03%
2023/02/01	1	24.75	10	24.60	24.65	-9	21,983	-0.04%
2023/01/31	7.1	24.57	0	0.00	24.50	7.1	22,091	0.03%
2023/01/30	0.9	25.00	6	24.64	24.90	-5.1	21,892	-0.02%
2023/01/17	2.2	24.28	0	0.00	24.15	2.2	21,493	0.01%
2023/01/16	1.5	24.55	31	24.50	24.45	-29.5	21,542	-0.14%
2023/01/13	0.3	24.30	1	24.35	24.25	-0.7	21,747	0.00%
2023/01/12	1.1	24.33	1	24.35	24.05	0.1	22,253	0.00%
2023/01/11	4	24.26	1	24.25	24.20	3	22,618	0.01%
2023/01/10	3.3	24.42	10	24.40	24.50	-6.7	23,176	-0.03%
2023/01/09	0.2	24.60	1	24.25	24.60	-0.8	23,482	0.00%
2023/01/06	2.4	23.97	0.1	24.10	23.95	2.3	23,520	0.01%
2023/01/05	7.6	24.01	0	0.00	24.00	7.6	24,293	0.03%
2023/01/04	5.2	23.84	0	0.00	23.80	5.2	24,469	0.02%
2023/01/03	4.1	23.93	0	0.00	24.00	4.1	24,994	0.02%
2022/12/30	11	24.10	0	0.00	24.05	11	25,089	0.04%
2022/12/29	12	23.90	0	0.00	24.10	12	25,674	0.05%
2022/12/28	15	24.10	0.1	24.20	24.05	15	25,844	0.06%
2022/12/27	2.2	24.26	0	0.00	24.30	2.2	26,088	0.01%
2022/12/26	2.6	24.17	0	0.00	24.15	2.6	26,483	0.01%
2022/12/23	5	24.10	0	0.00	24.10	5	26,908	0.02%
2022/12/22	0.2	24.40	0	0.00	24.35	0.2	27,330	0.00%
2022/12/21	0	24.20	0.2	24.19	24.10	-0.1	27,681	0.00%
2022/12/20	4.6	24.11	0	0.00	24.00	4.6	27,990	0.02%
2022/12/19	1.4	24.16	0.1	24.15	24.30	1.3	28,030	0.00%
2022/12/16	0	24.35	0	0.00	24.25	0	28,079	0.00%
2022/12/15	0.2	24.75	0	0.00	24.60	0.2	28,313	0.00%
2022/12/14	0.3	24.65	0	0.00	24.65	0.3	28,358	0.00%
2022/12/13	8.4	24.28	0.2	24.45	24.20	8.2	28,309	0.03%
2022/12/12	2.2	24.51	0	0.00	24.55	2.2	27,953	0.01%
2022/12/09	300	24.64	0	0.00	24.65	300	28,309	1.06%	大買/鉅額交易
2022/12/08	0.2	24.65	0.1	24.45	24.65	0.1	28,421	0.00%
2022/12/07	0.2	24.45	0	0.00	24.40	0.2	28,384	0.00%
2022/12/06	10.5	24.13	0	0.00	24.20	10.5	28,176	0.04%
2022/12/05	20.4	24.44	2.1	24.36	24.25	18.3	28,230	0.06%
2022/12/02	5.4	24.21	0	0.00	24.15	5.4	28,164	0.02%
2022/12/01	11.4	24.79	0	0.00	24.60	11.4	28,065	0.04%
2022/11/30	1.1	24.44	0	0.00	24.80	1.1	27,907	0.00%
2022/11/29	1.1	24.31	3	24.27	24.50	-1.9	27,597	-0.01%
2022/11/28	0.9	24.02	0	0.00	24.10	0.9	27,285	0.00%
2022/11/25	0.6	24.20	0.5	24.20	24.15	0.1	27,359	0.00%
2022/11/24	0	0.00	3	24.10	24.25	-3	27,342	-0.01%
2022/11/23	0.2	24.05	0	0.00	24.00	0.2	27,320	0.00%
2022/11/22	1.3	23.67	0	0.00	23.75	1.3	27,186	0.00%
2022/11/21	0.7	23.72	0	0.00	23.75	0.7	27,053	0.00%
2022/11/18	2.6	23.56	0	0.00	23.70	2.6	26,863	0.01%
2022/11/17	8.4	23.74	0	0.00	23.75	8.4	26,730	0.03%
2022/11/16	0	24.10	1	23.90	24.00	-1	26,587	0.00%
2022/11/15	0.2	24.30	1	24.15	24.20	-0.8	26,305	0.00%
2022/11/14	1.7	24.01	0	0.00	24.05	1.7	25,900	0.01%
2022/11/11	0.4	24.01	14.2	24.00	24.00	-13.7	25,449	-0.05%
2022/11/10	0.1	23.40	0	0.00	23.20	0.1	24,852	0.00%
2022/11/09	3	23.45	4	23.40	23.45	-1	24,785	0.00%
2022/11/08	4.1	23.40	5	23.46	23.50	-0.9	24,490	0.00%
2022/11/07	17.6	23.40	1	23.35	23.50	16.6	24,427	0.07%
2022/11/03	1.2	23.04	0	0.00	23.05	1.2	24,429	0.00%
2022/11/02	1	23.25	0	0.00	23.25	1	24,583	0.00%
2022/11/01	2.5	23.46	0	0.00	23.40	2.5	24,560	0.01%
2022/10/31	4.1	23.30	0	0.00	23.20	4.1	24,549	0.02%
2022/10/28	4.3	23.04	0	0.00	23.15	4.3	24,458	0.02%
2022/10/27	4.5	23.21	0	0.00	23.10	4.5	24,668	0.02%
2022/10/26	1.1	23.26	1	23.30	23.20	0.1	24,592	0.00%
2022/10/25	12.8	22.53	0	0.00	22.80	12.8	24,368	0.05%
2022/10/24	4	22.76	0	0.00	22.85	4	24,346	0.02%
2022/10/21	5.4	22.90	100	22.75	22.95	-94.6	24,367	-0.39%
2022/10/20	28	22.21	30	22.27	22.55	-2	24,420	-0.01%
2022/10/19	9.7	22.74	3.1	22.66	22.50	6.6	24,148	0.03%
2022/10/18	15.3	22.87	0	0.00	23.00	15.3	24,006	0.06%
2022/10/17	9.3	23.13	1.1	23.24	23.10	8.2	23,675	0.03%
2022/10/14	9.6	23.62	3.9	23.84	23.55	5.7	23,619	0.02%
2022/10/13	18.1	24.01	4	23.56	23.75	14.1	23,349	0.06%
2022/10/12	2.2	24.55	2.2	24.15	24.60	0	22,797	0.00%
2022/10/11	19.2	24.60	0.1	24.60	24.40	19.1	22,867	0.08%
2022/10/07	0.1	25.40	0	0.00	25.30	0.1	22,305	0.00%
2022/10/06	8.5	25.24	0	0.00	25.45	8.5	22,453	0.04%
2022/10/05	8.3	25.33	0	0.00	25.25	8.3	22,312	0.04%
2022/10/04	10.1	25.31	4	25.35	25.30	6.1	22,603	0.03%
2022/10/03	4.8	25.46	0.3	25.50	25.35	4.5	23,041	0.02%
2022/09/30	3.3	25.83	2	25.95	25.75	1.3	22,887	0.01%
2022/09/29	107.1	26.09	4	25.93	26.10	103.1	22,759	0.45%	大買/鉅額交易
2022/09/28	1	26.50	0	0.00	26.10	1	22,658	0.00%
2022/09/27	3.1	26.22	0	0.00	26.15	3.1	22,376	0.01%
2022/09/26	0.9	26.52	0	0.00	26.35	0.9	22,217	0.00%
2022/09/23	6.1	26.83	0.5	26.85	26.75	5.6	22,276	0.03%
2022/09/22	22.5	26.84	0	0.00	26.80	22.5	22,245	0.10%
2022/09/21	0.8	27.40	1.1	27.35	27.30	-0.2	21,945	0.00%
2022/09/20	11	27.36	1	27.40	27.40	10	21,898	0.05%
2022/09/19	1.4	27.47	2	27.50	27.40	-0.6	21,916	0.00%
2022/09/16	0	27.55	0	0.00	27.40	0	21,998	0.00%
2022/09/15	0.5	27.65	3.1	27.57	27.55	-2.6	21,723	-0.01%
2022/09/14	1	27.50	101	27.50	27.40	-100	21,826	-0.46%	大賣/
2022/09/13	0.1	27.85	1.3	27.77	27.75	-1.2	21,825	-0.01%
2022/09/12	3.2	27.64	0	0.00	27.75	3.2	21,909	0.01%
2022/09/08	0.1	27.65	0	0.00	27.50	0.1	22,215	0.00%
2022/09/07	1.4	27.49	0	0.00	27.30	1.4	22,493	0.01%
2022/09/06	5.3	27.66	0	0.00	27.80	5.3	22,502	0.02%
2022/09/05	6.6	27.57	1	27.50	27.55	5.6	22,607	0.02%
2022/09/02	1.7	27.70	1.1	27.71	27.60	0.7	22,677	0.00%
2022/09/01	3.3	27.78	0	0.00	27.65	3.3	22,680	0.01%
2022/08/31	0.4	28.19	0.3	27.95	28.20	0	22,507	0.00%
2022/08/30	10.2	27.66	0	0.00	27.65	10.2	22,279	0.05%
2022/08/29	6.2	27.68	0	0.00	27.70	6.2	22,262	0.03%
2022/08/26	5	27.96	100.1	28.00	28.00	-95.1	22,205	-0.43%
2022/08/25	0.6	28.00	0	0.00	27.80	0.6	22,389	0.00%
2022/08/23	0.1	27.65	0	0.00	27.55	0.1	23,486	0.00%
2022/08/22	5.2	27.81	0.4	28.05	27.80	4.8	23,625	0.02%
2022/08/19	0.1	28.20	0	0.00	28.05	0.1	23,772	0.00%
2022/08/18	1.2	27.98	0	0.00	28.05	1.2	24,571	0.00%
2022/08/17	5	28.22	78.1	28.20	28.25	-73.1	24,592	-0.30%
2022/08/16	2.2	28.28	1	28.20	28.30	1.2	24,579	0.00%
2022/08/15	1.5	28.42	1	28.50	28.35	0.5	24,915	0.00%
2022/08/12	0.3	28.50	21	28.40	28.45	-20.8	25,136	-0.08%
2022/08/11	0	0.00	71	28.35	28.50	-71	25,489	-0.28%
2022/08/10	70.1	28.15	2	28.25	28.15	68.1	25,919	0.26%
2022/08/09	0.1	28.25	1	28.00	28.10	-0.9	26,201	0.00%
2022/08/08	0.3	27.80	0	0.00	27.60	0.3	26,293	0.00%
2022/08/05	0.2	27.65	0	27.55	27.55	0.2	26,864	0.00%
2022/08/04	1.4	27.19	51.1	27.24	27.30	-49.6	27,340	-0.18%
2022/08/03	8.7	27.04	0	0.00	27.20	8.7	27,583	0.03%
2022/08/02	1.8	27.36	4	27.23	27.35	-2.2	28,013	-0.01%
2022/08/01	3.3	27.30	4	27.10	27.20	-0.7	28,162	0.00%
2022/07/29	7.4	27.44	17	27.34	27.50	-9.6	28,435	-0.03%
2022/07/28	21.7	27.57	3	27.35	27.65	18.7	28,289	0.07%
2022/07/27	7.2	29.30	2	29.28	29.35	5.2	28,025	0.02%
2022/07/26	0.6	29.22	0	0.00	29.20	0.6	27,904	0.00%
2022/07/25	4.6	29.12	0.6	29.45	29.15	4	27,790	0.01%
2022/07/22	1.2	28.98	3	28.78	29.05	-1.8	27,909	-0.01%
2022/07/21	2	28.15	161.1	28.18	28.45	-159.1	27,922	-0.57%	大賣/鉅額交易
2022/07/20	141.8	27.86	146	28.16	27.85	-4.2	27,933	-0.02%	大買/大賣/
2022/07/19	30.7	27.77	7	27.84	27.85	23.7	27,927	0.08%
2022/07/18	10.3	27.59	5.1	27.41	28.00	5.2	28,027	0.02%
2022/07/15	139.5	27.10	17	27.17	27.20	122.5	27,870	0.44%	大買/鉅額交易
2022/07/14	3.1	27.36	7.1	27.22	27.40	-3.9	27,967	-0.01%
2022/07/13	13.1	27.11	5.2	27.14	27.10	8	27,947	0.03%
2022/07/12	7.1	26.52	7	26.65	26.50	0.1	28,125	0.00%
2022/07/11	25.3	27.15	12	27.53	27.05	13.3	27,990	0.05%
2022/07/08	4.1	28.35	0	0.00	28.30	4.1	28,352	0.01%
2022/07/07	3.6	28.64	0.1	28.70	28.60	3.5	28,510	0.01%
2022/07/06	5.4	28.72	0	0.00	28.60	5.4	28,719	0.02%
2022/07/05	0.1	29.15	0	0.00	29.05	0.1	29,133	0.00%
2022/07/04	0.3	29.15	0	0.00	28.95	0.3	29,590	0.00%
2022/07/01	0.4	29.06	0.3	29.03	29.10	0.1	30,456	0.00%
2022/06/30	0.2	29.17	0	0.00	29.00	0.2	30,507	0.00%
2022/06/28	0.1	29.75	0	0.00	29.70	0.1	30,665	0.00%
2022/06/27	1	29.83	1	29.85	29.70	0	30,904	0.00%
2022/06/24	0	0.00	1	29.70	29.65	-1	31,025	0.00%
2022/06/23	0.4	29.40	1	29.40	29.40	-0.6	31,097	0.00%
2022/06/22	1.2	28.88	0	0.00	28.95	1.2	30,976	0.00%
2022/06/21	0	29.55	7	29.51	29.50	-7	30,840	-0.02%
2022/06/20	2.3	29.23	0	0.00	29.00	2.3	30,838	0.01%
2022/06/17	5	29.01	0.1	29.15	29.10	5	30,830	0.02%
2022/06/16	1	29.50	16	29.79	29.50	-15	30,482	-0.05%
2022/06/15	2.3	28.99	2	29.20	29.15	0.3	30,603	0.00%
2022/06/14	0.2	29.45	5	29.40	29.45	-4.8	30,745	-0.02%
2022/06/13	10.8	28.87	1	28.90	28.90	9.8	30,810	0.03%
2022/06/10	0.1	29.30	0	0.00	29.15	0.1	30,665	0.00%
2022/06/09	3	29.13	8	29.17	29.15	-5	30,719	-0.02%
2022/06/08	4.1	29.53	4	29.50	29.50	0.1	30,664	0.00%
2022/06/07	3	29.37	1	29.45	29.35	2	30,891	0.01%
2022/06/06	5.6	29.43	0	0.00	29.60	5.6	31,008	0.02%
2022/06/02	5	29.51	1	29.50	29.55	4	31,306	0.01%
2022/05/31	0	30.40	1	29.90	30.60	-1	31,353	0.00%
2022/05/30	0.3	30.10	2.1	29.77	30.05	-1.8	30,566	-0.01%
2022/05/27	0.2	29.29	15	29.28	29.40	-14.8	30,477	-0.05%
2022/05/26	18.8	28.83	1	28.90	28.80	17.8	30,519	0.06%
2022/05/25	0.6	29.65	0	0.00	29.55	0.6	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	4.1	29.23	7	29.61	29.45	-2.9	30,589	-0.01%
2022/05/20	0.9	28.96	1	28.85	28.90	-0.1	30,556	0.00%
2022/05/19	6.3	28.79	0	0.00	28.75	6.3	30,358	0.02%
2022/05/18	1.6	29.04	25	29.58	29.60	-23.4	29,968	-0.08%
2022/05/17	16	28.86	0	0.00	28.60	16	29,719	0.05%
2022/05/16	24.3	29.02	0	0.00	29.10	24.3	29,628	0.08%
2022/05/13	3.4	29.26	0	0.00	29.45	3.4	29,513	0.01%
2022/05/12	3.1	29.65	0	0.00	29.50	3.1	29,045	0.01%
2022/05/11	6	30.54	0	0.00	30.65	6	28,676	0.02%
2022/05/10	1.1	29.36	1	29.60	30.35	0.1	28,560	0.00%
2022/05/09	6.1	30.82	4	31.00	30.70	2.1	28,178	0.01%
2022/05/06	4.4	31.69	0.1	31.60	31.80	4.3	28,159	0.02%
2022/05/05	1.1	32.07	0	0.00	32.10	1.1	28,325	0.00%
2022/05/04	1.6	32.44	0	0.00	32.40	1.6	28,119	0.01%
2022/05/03	7	32.81	31	33.11	32.70	-24	28,203	-0.09%
2022/04/29	0	0.00	6	33.78	33.85	-6	27,989	-0.02%
2022/04/28	0	33.30	5.6	33.30	33.30	-5.6	27,975	-0.02%
2022/04/27	0.5	32.99	2	33.00	33.20	-1.5	27,580	-0.01%
2022/04/26	4.1	33.22	5	33.00	33.45	-0.9	27,301	0.00%
2022/04/25	6	32.24	3	32.30	32.45	3	26,959	0.01%
2022/04/22	23.8	32.84	4	33.05	33.00	19.8	26,784	0.07%
2022/04/21	4	32.10	0	0.00	32.20	4	26,673	0.01%
2022/04/20	2	32.33	2.1	31.86	32.50	-0.1	26,892	0.00%
2022/04/19	3.6	32.23	0	0.00	32.15	3.6	26,908	0.01%
2022/04/18	8.7	32.25	10.8	32.13	32.20	-2.1	26,963	-0.01%
2022/04/15	7.3	33.37	3	33.90	33.30	4.3	26,415	0.02%
2022/04/14	8.1	33.77	3	34.33	33.35	5.1	26,342	0.02%
2022/04/13	0.4	35.10	0.2	35.20	35.25	0.2	25,645	0.00%
2022/04/12	0	35.09	1.1	35.05	35.15	-1	25,441	0.00%
2022/04/11	15.1	34.94	13	35.17	35.35	2.1	25,024	0.01%
2022/04/08	5.1	34.41	11	34.85	34.85	-5.9	24,284	-0.02%
2022/04/07	19	34.55	84	34.27	33.75	-65	23,842	-0.27%
2022/04/06	4.4	33.35	3	34.05	34.05	1.4	22,977	0.01%
2022/04/01	2	32.93	0.3	33.00	33.00	1.7	22,610	0.01%
2022/03/31	0	33.00	4.5	33.09	33.05	-4.5	22,363	-0.02%
2022/03/30	62.1	32.75	3.2	32.88	32.85	58.9	22,078	0.27%
2022/03/29	0	32.25	2	32.28	32.30	-2	21,769	-0.01%
2022/03/28	0.4	32.10	0	0.00	32.10	0.4	21,517	0.00%
2022/03/25	0.7	31.80	0	0.00	31.80	0.7	21,349	0.00%
2022/03/24	0	31.70	0.1	31.75	31.80	-0.1	21,255	0.00%
2022/03/23	0.4	31.65	23.9	31.50	31.70	-23.5	21,237	-0.11%
2022/03/22	0.3	31.35	11	31.18	31.40	-10.7	20,979	-0.05%
2022/03/21	1.8	31.16	0	0.00	31.15	1.8	20,700	0.01%
2022/03/18	0.9	31.05	25.2	31.30	31.05	-24.2	20,610	-0.12%
2022/03/17	0.2	30.90	2	31.15	30.90	-1.8	20,246	-0.01%
2022/03/16	4.1	30.35	1	30.55	30.50	3.1	19,838	0.02%
2022/03/15	0.6	30.10	1.6	30.09	30.10	-1	19,599	-0.01%
2022/03/14	2.1	30.00	0.1	30.00	30.05	2	19,488	0.01%
2022/03/11	0	29.95	5	29.95	29.95	-5	19,522	-0.03%
2022/03/10	1.4	29.83	0	0.00	29.90	1.4	19,461	0.01%
2022/03/09	4	28.95	0	0.00	28.80	4	19,237	0.02%
2022/03/08	3.1	28.93	11	28.85	28.95	-7.9	19,069	-0.04%
2022/03/07	15.6	29.06	25.5	29.14	29.20	-9.9	18,755	-0.05%
2022/03/04	0	0.00	1.6	29.67	29.70	-1.6	18,877	-0.01%
2022/03/03	6.3	29.94	1.2	29.92	29.95	5.1	18,961	0.03%
2022/03/02	1	29.75	1	29.76	29.90	0	19,008	0.00%
2022/03/01	0.8	29.53	0.1	29.60	29.80	0.7	18,859	0.00%
2022/02/25	2.7	29.34	1	29.10	29.45	1.7	19,000	0.01%
2022/02/24	4.3	29.54	3	29.55	29.60	1.3	18,467	0.01%
2022/02/23	1.1	29.97	0	0.00	30.00	1.1	18,052	0.01%
2022/02/22	5.7	29.89	1.3	29.98	30.00	4.4	18,132	0.02%
2022/02/21	2.4	30.20	1	30.25	30.20	1.4	17,846	0.01%
2022/02/18	0	30.40	0	0.00	30.35	0	17,825	0.00%
2022/02/17	3	30.58	2.2	30.56	30.50	0.8	17,913	0.00%
2022/02/16	1.1	30.37	1	30.65	30.65	0.1	17,857	0.00%
2022/02/15	5.1	30.30	2	30.35	30.25	3.1	17,736	0.02%
2022/02/14	0.5	30.26	6	30.26	30.35	-5.5	18,057	-0.03%
2022/02/11	8	30.26	0	0.00	30.40	8	18,304	0.04%
2022/02/10	10.2	30.10	4	30.20	30.30	6.2	18,248	0.03%
2022/02/09	0	0.00	9	30.26	30.35	-9	18,159	-0.05%
2022/02/08	1	30.20	8.5	30.04	30.10	-7.5	17,802	-0.04%
2022/02/07	0.5	29.95	18.9	29.70	29.95	-18.4	17,460	-0.11%
2022/01/26	0	29.00	3.9	28.96	29.00	-3.9	16,923	-0.02%
2022/01/25	0.8	28.85	0	0.00	28.85	0.8	16,852	0.00%
2022/01/24	3.1	28.64	0	0.00	28.85	3.1	16,611	0.02%
2022/01/21	1.5	28.80	3.9	28.75	28.85	-2.4	16,652	-0.01%
2022/01/20	1.9	28.97	2	28.89	28.95	-0.1	16,580	0.00%
2022/01/19	3.1	29.02	2	29.08	29.00	1.1	16,539	0.01%
2022/01/18	0	29.20	2	29.23	29.20	-2	16,580	-0.01%
2022/01/17	0.3	29.25	0.2	29.20	29.20	0.1	16,515	0.00%
2022/01/14	0.7	29.43	2	29.35	29.50	-1.4	16,375	-0.01%
2022/01/13	2.6	29.73	6	29.68	29.90	-3.4	16,353	-0.02%
2022/01/12	0	0.00	6.5	29.36	29.40	-6.5	16,038	-0.04%
2022/01/11	0.1	28.91	1.6	29.11	29.30	-1.5	15,830	-0.01%
2022/01/10	0.3	28.93	0.3	28.85	28.95	0	15,589	0.00%
2022/01/07	0.1	28.90	11.2	28.94	28.95	-11.1	15,599	-0.07%
2022/01/06	0	28.45	10.1	28.50	28.55	-10.1	15,267	-0.07%
2022/01/05	4.3	28.20	1	28.10	28.20	3.3	14,964	0.02%
2022/01/04	1	28.05	7	28.10	28.10	-6	15,078	-0.04%
2022/01/03	0.4	28.05	5	28.15	28.00	-4.6	15,109	-0.03%
2021/12/30	2.7	28.03	1	28.10	28.05	1.7	15,184	0.01%
2021/12/29	4.3	28.00	2	27.95	28.05	2.3	15,235	0.02%
2021/12/28	0.3	28.00	8	27.97	28.00	-7.7	15,216	-0.05%
2021/12/27	0.8	27.95	0	0.00	27.95	0.8	15,232	0.01%
2021/12/24	0.1	27.95	2	27.95	27.95	-1.9	15,526	-0.01%
2021/12/23	1.1	27.90	0	0.00	27.90	1.1	15,713	0.01%
2021/12/22	4.1	27.80	0	0.00	27.90	4.1	15,935	0.03%
2021/12/21	5.1	27.80	1	27.82	27.95	4	15,970	0.03%
2021/12/20	1.4	27.79	0	0.00	27.80	1.4	16,105	0.01%
2021/12/17	0	27.95	0	0.00	28.00	0	16,162	0.00%
2021/12/16	1.2	27.77	0	0.00	27.85	1.2	16,103	0.01%
2021/12/15	2.2	27.71	0	0.00	27.70	2.2	16,649	0.01%
2021/12/14	5	27.77	8	27.65	27.75	-3	17,018	-0.02%
2021/12/13	2	27.93	0	0.00	27.85	2	17,039	0.01%
2021/12/10	380.2	27.98	0	0.00	27.95	380.2	16,974	2.24%	大買/鉅額交易
2021/12/09	2	27.90	11	27.94	28.00	-9	17,054	-0.05%
2021/12/08	0	0.00	380.4	27.95	28.00	-380.4	17,096	-2.23%	大賣/鉅額交易
2021/12/07	1	27.70	2.2	27.99	28.00	-1.2	17,150	-0.01%
2021/12/06	1.2	27.82	2.5	27.89	27.90	-1.3	17,161	-0.01%
2021/12/03	0.3	27.79	3	27.80	27.85	-2.7	17,375	-0.02%
2021/12/02	0	27.65	0.2	27.65	27.70	-0.2	17,391	0.00%
2021/12/01	0.3	27.55	3.1	27.32	27.55	-2.8	17,536	-0.02%
2021/11/30	0.3	27.37	0	0.00	26.95	0.3	17,713	0.00%
2021/11/29	7	27.15	44	27.22	27.20	-37	17,555	-0.21%
2021/11/26	5.4	27.65	0	0.00	27.60	5.4	18,159	0.03%
2021/11/25	6.8	27.82	0	0.00	27.90	6.8	19,582	0.03%
2021/11/24	0.1	27.90	27.1	27.95	28.00	-26.9	20,638	-0.13%
2021/11/23	1.6	27.37	3	27.37	27.40	-1.4	21,097	-0.01%
2021/11/22	0.3	27.55	14	27.38	27.50	-13.7	21,440	-0.06%
2021/11/19	0.3	27.70	10	27.68	27.65	-9.7	21,606	-0.04%
2021/11/18	1.2	27.93	1.4	27.90	27.95	-0.2	22,181	0.00%
2021/11/17	4.7	27.89	0.6	27.86	27.95	4.1	22,368	0.02%
2021/11/16	2.3	27.87	4	27.90	27.90	-1.7	22,525	-0.01%
2021/11/15	0.5	27.85	2.1	27.92	27.95	-1.5	22,819	-0.01%
2021/11/12	1	27.55	3.1	27.65	27.60	-2.1	22,868	-0.01%
2021/11/11	6.2	27.56	27	27.60	27.75	-20.8	23,019	-0.09%
2021/11/10	0.3	27.30	2	27.35	27.35	-1.7	22,766	-0.01%
2021/11/09	0.3	26.90	3	26.90	27.00	-2.7	22,490	-0.01%
2021/11/08	0.3	26.83	7.9	26.84	26.90	-7.6	22,524	-0.03%
2021/11/05	1.3	26.72	2	26.75	26.80	-0.7	22,508	0.00%
2021/11/04	0	0.00	8	26.76	26.70	-8	22,650	-0.04%
2021/11/03	2.1	26.70	0	0.00	26.70	2.1	22,821	0.01%
2021/11/02	1	26.75	0.1	26.65	26.70	0.9	22,957	0.00%
2021/11/01	1.1	26.65	0	0.00	26.65	1.1	23,062	0.00%
2021/10/29	1	26.45	0	0.00	26.55	1	23,108	0.00%
2021/10/28	0.3	26.65	0	0.00	26.60	0.3	22,959	0.00%
2021/10/27	0	26.70	0	0.00	26.75	0	23,112	0.00%
2021/10/26	0.4	26.60	2.4	26.63	26.65	-2	23,197	-0.01%
2021/10/25	1.1	26.45	0	0.00	26.35	1.1	23,185	0.00%
2021/10/22	2.1	26.43	0	0.00	26.45	2.1	23,368	0.01%
2021/10/21	0	26.45	4	26.50	26.50	-4	23,477	-0.02%
2021/10/20	1.5	26.26	0	0.00	26.30	1.5	23,426	0.01%
2021/10/19	0.2	26.25	0	0.00	26.25	0.2	23,572	0.00%
2021/10/18	1.2	26.17	0.1	26.20	26.20	1.2	23,748	0.00%
2021/10/15	3	26.20	0	0.00	26.20	3	23,849	0.01%
2021/10/14	0.3	26.20	0	0.00	26.10	0.3	23,979	0.00%
2021/10/12	2.7	25.93	0	0.00	26.15	2.7	24,346	0.01%
2021/10/08	1	26.05	0	0.00	26.00	1	24,156	0.00%
2021/10/07	0.1	26.25	0.1	26.20	26.25	0	24,320	0.00%
2021/10/06	0.4	26.00	4.2	25.98	26.05	-3.8	24,491	-0.02%
2021/10/05	0.4	26.03	2.8	25.95	25.90	-2.4	24,529	-0.01%
2021/10/04	0.3	26.12	2	26.05	26.00	-1.7	24,580	-0.01%
2021/10/01	1.7	26.10	0	0.00	26.10	1.7	24,614	0.01%
2021/09/30	0.3	26.25	2	26.25	26.30	-1.7	24,461	-0.01%
2021/09/29	1.7	26.22	2	26.23	26.35	-0.3	24,349	0.00%
2021/09/28	0.5	26.50	1	26.35	26.40	-0.5	24,262	0.00%
2021/09/27	4.9	26.44	0.3	26.40	26.40	4.6	24,322	0.02%
2021/09/24	2.4	26.36	0.5	26.45	26.30	1.9	24,287	0.01%
2021/09/23	0.1	26.45	0	0.00	26.25	0.1	24,375	0.00%
2021/09/22	14.8	25.88	0	0.00	25.90	14.8	24,477	0.06%
2021/09/17	0	26.40	0	0.00	26.25	0	24,030	0.00%
2021/09/16	0.2	26.45	1.2	26.32	26.35	-1	23,797	0.00%
2021/09/15	1	26.35	0	0.00	26.30	1	23,745	0.00%
2021/09/14	3.4	26.36	11	26.30	26.35	-7.6	23,843	-0.03%
2021/09/09	1	26.15	8	26.28	26.25	-7	24,207	-0.03%
2021/09/08	0	26.20	0.2	26.20	26.25	-0.2	24,179	0.00%
2021/09/07	2	26.18	0	0.00	26.25	2	24,088	0.01%
2021/09/06	0.2	26.34	0	0.00	26.25	0.2	23,993	0.00%
2021/09/03	7.1	26.25	4	26.35	26.30	3.1	23,818	0.01%
2021/09/02	4.1	25.95	23	26.14	26.25	-18.9	23,598	-0.08%
2021/09/01	21.7	26.01	30	26.10	26.05	-8.3	23,230	-0.04%
2021/08/31	4.2	26.08	21	26.16	26.60	-16.8	22,507	-0.07%
2021/08/30	13.3	27.80	6.5	27.83	27.85	6.8	20,942	0.03%
2021/08/27	16	27.68	1.5	27.47	27.70	14.5	19,846	0.07%
2021/08/26	7	27.31	0	0.00	27.40	7	19,041	0.04%
2021/08/25	4.2	27.30	52.8	27.30	27.35	-48.6	18,798	-0.26%
2021/08/24	1	27.06	6.8	27.04	27.30	-5.7	18,566	-0.03%
2021/08/23	3.1	26.95	1	26.90	26.90	2.1	17,996	0.01%
2021/08/20	0.3	26.95	2	26.90	26.85	-1.7	17,928	-0.01%
2021/08/19	10.1	26.86	1	26.85	26.95	9.1	18,302	0.05%
2021/08/18	0	27.00	13	26.96	27.00	-13	17,916	-0.07%
2021/08/17	0.1	27.00	1	26.80	26.95	-0.9	17,749	0.00%
2021/08/16	10.7	26.62	1	26.70	26.70	9.7	17,505	0.06%
2021/08/13	1.4	26.88	5	26.91	26.95	-3.6	17,345	-0.02%
2021/08/12	0.4	26.92	1	26.95	27.00	-0.6	17,308	0.00%
2021/08/11	0	26.95	0	0.00	27.00	0	17,244	0.00%
2021/08/10	0.4	27.00	0.3	26.85	27.00	0.1	17,443	0.00%
2021/08/09	2.7	26.84	2	26.85	26.90	0.7	18,082	0.00%
2021/08/06	0	26.90	0	0.00	26.85	0	18,103	0.00%
2021/08/05	1.2	26.87	1	26.90	26.90	0.2	18,629	0.00%
2021/08/04	0	26.90	0	0.00	26.90	0	20,131	0.00%
2021/08/03	0.1	26.90	0	0.00	26.95	0.1	20,465	0.00%
2021/08/02	0.2	26.89	1	26.90	26.90	-0.8	20,712	0.00%
2021/07/30	2	26.53	7	26.63	26.50	-5	20,574	-0.02%
2021/07/29	0.2	26.60	0.2	26.60	26.60	0.1	20,545	0.00%
2021/07/28	2.2	26.37	2	26.50	26.50	0.2	20,655	0.00%
2021/07/27	0.1	26.50	5	26.50	26.50	-4.9	21,197	-0.02%
2021/07/26	4.9	26.57	1	26.55	26.50	3.9	21,430	0.02%
2021/07/23	0	26.60	0	0.00	26.60	0	21,524	0.00%
2021/07/22	2.1	26.40	0	0.00	26.45	2.1	21,421	0.01%
2021/07/21	0	0.00	1.5	26.33	26.35	-1.5	21,320	-0.01%
2021/07/20	2.2	26.38	0	0.00	26.40	2.2	21,381	0.01%
2021/07/19	0.1	26.50	0	0.00	26.40	0.1	21,433	0.00%
2021/07/16	92.2	26.40	15	26.35	26.50	77.2	21,724	0.36%
2021/07/15	2.2	26.33	0	0.00	26.35	2.2	21,674	0.01%
2021/07/14	3.2	26.25	0	0.00	26.30	3.2	21,797	0.01%
2021/07/13	4	26.25	1	26.25	26.25	3	21,942	0.01%
2021/07/12	3.4	26.29	4	26.20	26.25	-0.6	22,083	0.00%
2021/07/09	3	26.07	0	0.00	26.20	3	22,478	0.01%
2021/07/08	0	26.20	0	0.00	26.20	0	22,743	0.00%
2021/07/07	12.1	26.05	3	26.05	26.15	9.1	22,891	0.04%
2021/07/06	0	26.15	21	26.15	26.15	-21	23,074	-0.09%
2021/07/05	1.3	26.02	0	0.00	26.05	1.3	23,161	0.01%
2021/07/02	2	25.95	0	0.00	26.00	2	23,201	0.01%
2021/07/01	4.4	26.03	0	0.00	26.00	4.4	23,204	0.02%
2021/06/30	1.1	26.21	2	26.25	26.30	-0.9	23,240	0.00%
2021/06/29	0	26.15	6.7	26.16	26.15	-6.6	23,187	-0.03%
2021/06/28	0.5	26.25	3	26.30	26.25	-2.5	23,308	-0.01%
2021/06/25	0.9	26.15	2	26.15	26.15	-1.1	23,499	0.00%
2021/06/24	0.2	25.95	0	0.00	25.95	0.2	23,579	0.00%
2021/06/23	10.2	25.75	0	0.00	25.90	10.2	23,683	0.04%
2021/06/22	0	25.50	0	0.00	25.40	0	23,735	0.00%
2021/06/21	4.3	25.41	0	0.00	25.45	4.3	23,739	0.02%
2021/06/18	1.2	25.52	0	0.00	25.50	1.2	23,754	0.01%
2021/06/17	1.1	25.50	1.2	25.66	25.65	-0.1	23,584	0.00%
2021/06/16	4.5	25.67	6	25.69	25.60	-1.5	23,962	-0.01%
2021/06/15	0.4	25.84	0	0.00	25.75	0.4	23,927	0.00%
2021/06/11	0	25.85	5	25.80	25.80	-5	24,103	-0.02%
2021/06/10	0.2	25.84	1	25.85	25.85	-0.8	24,358	0.00%
2021/06/09	2.1	25.70	0	0.00	25.70	2.1	24,614	0.01%
2021/06/08	1.1	25.87	0	0.00	25.95	1.1	24,734	0.00%
2021/06/07	0.8	26.00	14	25.84	25.90	-13.2	25,064	-0.05%
2021/06/04	0.6	25.95	0	0.00	25.95	0.6	25,575	0.00%
2021/06/03	1.1	25.95	1	26.00	25.95	0.1	26,131	0.00%
2021/06/02	0.4	25.95	1.4	25.93	26.00	-1	26,310	0.00%
2021/06/01	0.2	25.95	3	25.70	25.90	-2.8	26,357	-0.01%
2021/05/31	0.2	25.58	3.5	25.54	25.55	-3.3	26,612	-0.01%
2021/05/28	4.4	25.38	0	0.00	25.40	4.4	26,718	0.02%
2021/05/27	6.1	25.31	12	25.42	25.30	-5.9	26,841	-0.02%
2021/05/26	1.2	25.56	3	25.45	25.55	-1.8	27,010	-0.01%
2021/05/25	0.9	25.50	0	0.00	25.40	0.9	27,379	0.00%
2021/05/24	1	25.25	0	0.00	25.25	1	27,482	0.00%
2021/05/21	0.1	25.50	1	25.40	25.45	-0.9	27,796	0.00%
2021/05/20	8	25.20	0	0.00	25.25	8	27,902	0.03%
2021/05/19	0.1	25.55	5.1	25.50	25.40	-5.1	27,954	-0.02%
2021/05/18	11.1	25.52	14	25.58	25.60	-3	28,091	-0.01%
2021/05/17	11.3	24.81	14.8	24.87	24.95	-3.4	28,481	-0.01%
2021/05/14	2.4	25.53	0	0.00	25.55	2.4	27,862	0.01%
2021/05/13	4.3	24.97	62.1	25.35	25.35	-57.8	27,860	-0.21%
2021/05/12	35.6	25.22	3	25.08	25.40	32.6	27,438	0.12%
2021/05/11	6	26.22	0	0.00	26.25	6	26,033	0.02%
2021/05/10	21.3	26.75	1	26.65	26.80	20.3	25,839	0.08%
2021/05/07	0	26.65	5.1	26.65	26.65	-5	26,540	-0.02%
2021/05/06	0.3	26.60	15	26.54	26.60	-14.8	26,979	-0.05%
2021/05/05	20.2	26.21	12	26.12	26.30	8.2	27,096	0.03%
2021/05/04	11	26.06	12	26.40	26.25	-1	27,266	0.00%
2021/05/03	5.3	26.69	0	0.00	26.60	5.3	26,904	0.02%
2021/04/29	6.2	26.85	2.1	26.85	26.95	4	27,035	0.01%
2021/04/28	2.3	26.91	0	0.00	26.95	2.3	27,148	0.01%
2021/04/27	2.1	26.88	10	26.90	27.00	-7.9	27,701	-0.03%
2021/04/26	7.1	26.96	13	26.83	27.00	-5.9	27,763	-0.02%
2021/04/23	7	26.64	30	26.65	26.80	-23	27,879	-0.08%
2021/04/22	10.3	26.83	4	26.86	26.85	6.3	27,868	0.02%
2021/04/21	0.1	27.09	0	0.00	27.00	0.1	27,647	0.00%
2021/04/20	10.1	27.20	15.3	27.10	27.20	-5.2	27,540	-0.02%
2021/04/19	31.4	27.16	3	27.07	27.25	28.4	27,496	0.10%
2021/04/16	0.4	26.87	8.5	26.81	26.95	-8.1	27,294	-0.03%
2021/04/15	18.2	26.82	25	26.80	26.90	-6.8	27,286	-0.03%
2021/04/14	0.5	26.34	14	26.30	26.35	-13.5	26,924	-0.05%
2021/04/13	0.1	26.25	5.6	26.25	26.25	-5.5	26,728	-0.02%
2021/04/12	18.5	26.11	2	26.10	26.20	16.5	26,557	0.06%
2021/04/09	2.6	26.16	3	26.15	26.15	-0.4	26,466	0.00%
2021/04/08	0.5	26.12	2	26.10	26.20	-1.5	26,487	-0.01%
2021/04/07	1.2	26.15	1	26.15	26.15	0.2	26,720	0.00%
2021/04/06	20.3	26.10	0	0.00	26.10	20.3	26,731	0.08%
2021/04/01	2.2	26.10	2	26.10	26.10	0.2	26,703	0.00%
2021/03/31	4	26.08	1	26.15	26.10	3	26,666	0.01%
2021/03/30	4.2	26.10	38	26.20	26.20	-33.8	26,416	-0.13%
2021/03/29	3.4	26.19	23.2	26.25	26.20	-19.8	26,210	-0.08%
2021/03/26	8.3	26.06	15	26.14	26.20	-6.7	26,057	-0.03%
2021/03/25	12.9	26.05	3	26.00	26.05	9.9	25,970	0.04%
2021/03/24	1	25.95	0.1	26.00	26.00	0.9	25,933	0.00%
2021/03/23	6	25.96	7	25.95	25.90	-1	26,008	0.00%
2021/03/22	6.4	25.87	0	26.05	25.95	6.4	25,951	0.02%
2021/03/19	24.2	25.98	0	0.00	26.05	24.2	26,046	0.09%
2021/03/18	5.1	26.10	1.5	26.10	26.10	3.6	25,737	0.01%
2021/03/17	9.2	26.10	0	0.00	26.00	9.2	25,731	0.04%
2021/03/16	2.4	26.16	3	26.20	26.20	-0.6	25,656	0.00%
2021/03/15	1.7	25.98	2	26.08	26.10	-0.3	25,622	0.00%
2021/03/12	2.3	25.84	0	0.00	25.95	2.3	25,843	0.01%
2021/03/11	2.1	26.00	2	26.00	25.90	0.1	25,925	0.00%
2021/03/10	12.1	25.93	0	0.00	26.00	12.1	25,775	0.05%
2021/03/09	3.7	25.51	35.1	25.61	25.70	-31.3	25,339	-0.12%
2021/03/08	1.2	25.17	3	25.40	25.15	-1.8	25,064	-0.01%
2021/03/05	1.1	25.20	0.1	25.20	25.05	1	25,058	0.00%
2021/03/04	3	25.08	10	25.15	25.10	-7	25,593	-0.03%
2021/03/03	3.2	25.22	0	0.00	25.25	3.2	25,461	0.01%
2021/03/02	0.1	25.30	3	25.45	25.15	-2.9	25,283	-0.01%
2021/02/26	12.2	25.31	3	25.25	25.25	9.2	25,295	0.04%
2021/02/25	3	25.63	8.2	25.57	25.75	-5.2	24,685	-0.02%
2021/02/24	5	25.41	4	25.48	25.35	1	24,484	0.00%
2021/02/23	23.2	25.14	12	25.00	25.25	11.2	24,729	0.05%
2021/02/22	5	24.86	6	24.93	24.85	-1	24,809	0.00%
2021/02/19	5.1	24.81	9	24.83	24.90	-3.9	25,091	-0.02%
2021/02/18	4	24.90	0.1	25.00	24.90	3.9	25,108	0.02%
2021/02/17	7.7	24.80	10.3	24.71	24.70	-2.6	25,169	-0.01%
2021/02/05	2.2	24.04	1	24.15	24.10	1.2	24,668	0.00%
2021/02/04	5.1	23.98	0	0.00	24.00	5.1	24,738	0.02%
2021/02/03	4.1	23.99	0	0.00	23.95	4.1	25,528	0.02%
2021/02/02	5.1	24.06	1.1	24.02	24.10	4	25,657	0.02%
2021/02/01	378.2	23.97	1	23.85	23.90	377.2	25,792	1.46%	大買/鉅額交易
2021/01/29	19.1	23.79	375	23.80	23.60	-355.9	25,749	-1.38%	大賣/鉅額交易
2021/01/28	6.2	24.03	0	0.00	24.00	6.2	24,919	0.02%
2021/01/27	12	24.28	0	0.00	24.20	12	24,495	0.05%
2021/01/26	6.1	24.09	1	24.10	24.10	5.1	24,330	0.02%
2021/01/25	7.6	24.24	0	0.00	24.25	7.6	24,011	0.03%
2021/01/22	15.2	24.33	2.1	24.49	24.30	13.1	24,061	0.05%
2021/01/21	35.8	24.57	0.1	24.65	24.50	35.6	23,998	0.15%
2021/01/20	9	24.67	0	0.00	24.55	9	23,734	0.04%
2021/01/19	4.1	24.89	92	24.90	24.90	-87.9	23,204	-0.38%
2021/01/18	26.1	24.86	0	0.00	24.90	26.1	23,246	0.11%
2021/01/15	13.2	25.10	0	0.00	25.00	13.2	23,093	0.06%
2021/01/14	1	25.20	0	0.00	25.20	1	23,056	0.00%
2021/01/13	6.3	25.30	0	0.00	25.30	6.3	23,141	0.03%
2021/01/12	371.3	25.30	2.8	25.28	25.30	368.6	23,295	1.58%	大買/鉅額交易
2021/01/11	4.2	25.41	1	25.45	25.50	3.2	23,462	0.01%
2021/01/08	31.1	25.10	1.2	25.45	25.50	30	23,573	0.13%
2021/01/07	2.5	25.16	0	0.00	25.20	2.5	23,465	0.01%
2021/01/06	0.3	25.25	7.1	25.19	25.20	-6.8	23,392	-0.03%
2021/01/05	20.2	25.25	360	25.20	25.30	-339.8	23,250	-1.46%	大賣/鉅額交易
2021/01/04	0.2	25.50	2	25.40	25.35	-1.8	23,389	-0.01%
2020/12/31	11	25.60	2	25.45	25.55	9	23,478	0.04%
2020/12/30	1.4	25.31	18	25.54	25.70	-16.6	23,358	-0.07%
2020/12/29	0.2	25.00	0	0.00	25.00	0.2	23,076	0.00%
2020/12/28	5.5	24.95	5	24.95	24.95	0.5	23,218	0.00%
2020/12/25	2.7	25.01	3	25.00	25.00	-0.3	23,198	0.00%
2020/12/24	2	25.00	0	0.00	24.95	2	23,221	0.01%
2020/12/23	0.1	25.05	0	0.00	24.95	0.1	23,360	0.00%
2020/12/22	1	25.15	1	25.20	25.00	0	23,614	0.00%
2020/12/21	7.1	25.22	0	0.00	25.30	7.1	24,413	0.03%
2020/12/18	5	25.30	0	0.00	25.15	5	24,630	0.02%
2020/12/17	0.1	25.30	0	0.00	25.30	0.1	25,044	0.00%
2020/12/16	0.5	25.25	0	0.00	25.25	0.5	25,276	0.00%
2020/12/15	2.2	24.86	0	0.00	24.85	2.2	25,416	0.01%
2020/12/14	0.4	25.10	2	25.00	25.00	-1.6	25,176	-0.01%
2020/12/11	4.1	25.13	0	0.00	25.10	4.1	25,001	0.02%
2020/12/10	12.4	25.13	2.3	25.06	25.00	10	24,867	0.04%
2020/12/09	6	25.04	0	0.00	25.10	6	24,773	0.02%
2020/12/08	6.3	24.99	85	24.95	25.05	-78.7	24,550	-0.32%
2020/12/07	4.2	25.24	0	0.00	25.15	4.2	24,111	0.02%
2020/12/04	2	25.30	2	25.30	25.40	0	24,198	0.00%
2020/12/03	6	25.17	0	25.35	25.25	6	24,136	0.02%
2020/12/02	1.2	25.18	9	25.17	25.30	-7.8	24,269	-0.03%
2020/12/01	8.5	25.24	0	0.00	25.30	8.5	24,275	0.03%
2020/11/30	8.1	25.42	0	0.00	25.15	8.1	24,224	0.03%
2020/11/27	1.1	25.51	5	25.45	25.45	-3.9	24,017	-0.02%
2020/11/26	1.1	25.42	3	25.52	25.55	-1.9	24,056	-0.01%
2020/11/25	3.5	25.45	0	0.00	25.40	3.5	24,236	0.01%
2020/11/24	1.2	25.70	2	25.63	25.75	-0.8	24,014	0.00%
2020/11/23	9.6	25.58	5	25.55	25.60	4.6	23,973	0.02%
2020/11/20	10.2	25.35	0	0.00	25.35	10.2	23,919	0.04%
2020/11/19	1.2	25.53	0.2	25.65	25.65	0.9	23,463	0.00%
2020/11/18	12	25.90	0	0.00	25.85	12	23,071	0.05%
2020/11/17	0.5	26.10	2	26.05	26.10	-1.5	22,736	-0.01%
2020/11/16	2.5	26.06	4	26.05	26.15	-1.5	23,108	-0.01%
2020/11/13	0.3	26.07	2	26.08	26.10	-1.7	23,188	-0.01%
2020/11/12	14.4	26.34	6	26.14	26.15	8.4	23,264	0.04%
2020/11/11	4	26.33	127	26.38	26.50	-123	23,204	-0.53%	大賣/鉅額交易
2020/11/10	4.7	25.78	52	25.70	25.80	-47.3	22,260	-0.21%
2020/11/09	1.2	25.41	13	25.30	25.45	-11.8	21,970	-0.05%
2020/11/06	1.1	25.07	1	25.25	25.30	0.1	21,709	0.00%
2020/11/05	1.3	25.06	3	25.02	25.05	-1.7	21,637	-0.01%
2020/11/04	1	24.90	0	0.00	24.85	1	21,638	0.00%
2020/11/03	1.1	24.71	0	0.00	24.90	1.1	21,556	0.01%
2020/11/02	0.3	24.65	0	0.00	24.60	0.3	21,661	0.00%
2020/10/30	22.1	24.30	20	24.25	24.30	2.1	21,827	0.01%
2020/10/29	10.1	24.39	20	24.35	24.35	-9.9	21,638	-0.05%
2020/10/28	39.1	24.66	0	0.00	24.70	39.1	21,705	0.18%
2020/10/27	4.1	24.74	15.2	24.76	24.75	-11.1	21,812	-0.05%
2020/10/26	2.7	25.00	1	24.95	24.95	1.7	22,009	0.01%
2020/10/23	16.1	24.78	0	0.00	24.75	16.1	22,506	0.07%
2020/10/22	7.2	24.68	10	24.55	24.80	-2.8	25,008	-0.01%
2020/10/21	35.1	24.58	21	24.60	24.50	14.1	26,046	0.05%
2020/10/20	105	24.60	4	24.70	24.70	101	26,460	0.38%	大買/鉅額交易
2020/10/19	45.4	24.84	30	24.80	24.75	15.4	26,540	0.06%
2020/10/16	10	24.93	0	0.00	24.90	10	26,756	0.04%
2020/10/15	9.5	24.99	1.3	25.04	25.05	8.2	26,830	0.03%
2020/10/14	5	25.20	0	0.00	25.15	5	26,846	0.02%
2020/10/13	15	25.10	0	0.00	25.15	15	27,029	0.06%
2020/10/12	9.9	25.20	0	0.00	25.35	9.9	27,217	0.04%
2020/10/08	62.2	25.39	6.1	25.35	25.35	56.1	27,219	0.21%
2020/10/07	10	25.64	1	25.60	25.60	9	27,207	0.03%
2020/10/06	0.5	25.85	5.1	25.65	25.75	-4.6	27,617	-0.02%
2020/10/05	8.2	25.46	2	25.50	25.45	6.2	27,813	0.02%
2020/09/30	1.1	25.80	0	0.00	25.60	1.1	27,790	0.00%
2020/09/29	13.2	25.99	2	25.90	25.80	11.2	27,958	0.04%
2020/09/28	26.1	25.65	0	0.00	25.90	26.1	28,192	0.09%
2020/09/25	16.3	25.42	9	25.38	25.30	7.3	28,384	0.03%
2020/09/24	30	25.03	5.2	24.95	24.90	24.8	28,287	0.09%
2020/09/23	17	25.51	4	25.55	25.55	13	27,546	0.05%
2020/09/22	29.1	25.64	102	25.65	25.60	-72.9	27,331	-0.27%	大賣/
2020/09/21	21.3	26.10	1	26.10	26.05	20.3	27,043	0.07%
2020/09/18	3.2	26.47	0	0.00	26.40	3.2	26,918	0.01%
2020/09/17	1	26.60	0	0.00	26.60	1	26,755	0.00%
2020/09/16	0.3	26.70	4	26.65	26.70	-3.7	26,831	-0.01%
2020/09/15	2.5	26.57	0	0.00	26.60	2.5	26,935	0.01%
2020/09/14	1.1	26.57	4.2	26.59	26.60	-3	27,256	-0.01%
2020/09/11	10	26.60	1	26.55	26.70	9	27,304	0.03%
2020/09/10	0.3	26.75	1	26.55	26.70	-0.7	27,557	0.00%
2020/09/09	6.1	26.33	1	26.45	26.60	5.1	27,873	0.02%
2020/09/08	3	26.55	0	0.00	26.60	3	27,947	0.01%
2020/09/07	8.9	26.61	3	26.63	26.70	5.9	28,718	0.02%
2020/09/04	1	26.70	0	0.00	26.65	1	29,062	0.00%
2020/09/03	215.1	26.80	201	26.75	26.85	14.1	29,103	0.05%	大買/大賣/
2020/09/02	17	26.87	2.2	27.00	26.90	14.8	29,261	0.05%
2020/09/01	0.3	27.25	2	27.05	27.20	-1.7	29,059	-0.01%
2020/08/31	0.6	27.25	0	0.00	27.20	0.6	29,157	0.00%
2020/08/28	0.3	27.30	0	0.00	27.20	0.3	29,474	0.00%
2020/08/27	0	0.00	3	27.20	27.20	-3	29,939	-0.01%
2020/08/26	0.1	27.35	3.2	27.35	27.35	-3	30,396	-0.01%
2020/08/25	0.4	27.40	0	0.00	27.25	0.4	30,506	0.00%
2020/08/24	1	27.20	0	0.00	27.05	1	31,756	0.00%
2020/08/21	2	27.30	1	27.40	27.40	1	32,195	0.00%
2020/08/20	2.1	27.28	4.1	27.01	27.05	-2	32,276	-0.01%
2020/08/19	2	27.80	1	27.75	27.55	1	32,031	0.00%
2020/08/18	1.2	27.19	0	0.00	27.50	1.2	31,835	0.00%
2020/08/17	0.6	27.20	0	0.00	27.10	0.6	32,140	0.00%
2020/08/14	2	26.85	0	0.00	26.95	2	32,209	0.01%
2020/08/13	0	27.10	2	27.00	27.00	-2	32,374	-0.01%
2020/08/12	4.1	26.83	1	26.85	26.85	3.1	32,598	0.01%
2020/08/11	3.1	26.87	10	26.85	26.85	-6.9	32,816	-0.02%
2020/08/10	3.2	26.88	0	0.00	26.85	3.2	32,858	0.01%
2020/08/07	2.2	26.95	2.9	27.03	26.90	-0.7	32,913	0.00%
2020/08/06	4.1	26.98	1	26.95	27.00	3.1	33,007	0.01%
2020/08/05	6.1	26.92	0	0.00	26.90	6.1	33,092	0.02%
2020/08/04	3.3	26.94	1	27.00	27.10	2.3	33,189	0.01%
2020/08/03	8.1	26.88	1	26.85	26.80	7.1	33,177	0.02%
2020/07/31	22	27.13	1	27.20	27.10	21	32,897	0.06%
2020/07/30	20.6	27.10	0	0.00	27.25	20.6	32,868	0.06%
2020/07/29	35	27.36	12	27.18	27.20	23	32,705	0.07%
2020/07/28	66.2	26.55	5.1	26.81	26.95	61.1	32,413	0.19%
2020/07/27	5.7	28.96	16	28.98	28.95	-10.3	30,383	-0.03%
2020/07/24	30.2	28.98	6.4	28.95	28.95	23.8	29,551	0.08%
2020/07/23	0	29.15	19	29.09	29.10	-19	29,042	-0.07%
2020/07/22	7.1	29.09	16	29.14	29.20	-8.9	28,988	-0.03%
2020/07/21	2	29.25	0	0.00	29.25	2	28,612	0.01%
2020/07/20	10.3	29.15	1	29.15	29.25	9.3	28,624	0.03%
2020/07/17	0.4	29.15	13	29.15	29.15	-12.6	28,770	-0.04%
2020/07/16	0.4	29.00	0.2	29.00	28.95	0.2	29,162	0.00%
2020/07/15	0.7	28.90	17	28.91	28.85	-16.3	29,174	-0.06%
2020/07/14	1.1	28.90	9	28.87	28.80	-7.9	29,484	-0.03%
2020/07/13	0.3	28.80	15	28.77	28.80	-14.7	29,705	-0.05%
2020/07/10	5.3	28.30	7	28.19	28.30	-1.7	29,897	-0.01%
2020/07/09	1	28.45	3	28.38	28.30	-2	30,300	-0.01%
2020/07/08	0	28.45	1	28.40	28.45	-1	30,544	0.00%
2020/07/07	0	28.30	0	0.00	28.30	0	30,728	0.00%
2020/07/06	6.6	28.16	1	28.20	28.40	5.6	31,080	0.02%
2020/07/03	2	28.10	0	0.00	28.10	2	31,273	0.01%
2020/07/02	7.2	28.05	3	28.08	28.05	4.2	31,621	0.01%
2020/07/01	5.4	27.99	6	27.98	28.00	-0.6	32,269	0.00%
2020/06/30	0.2	27.90	5	27.76	27.80	-4.8	32,596	-0.01%
2020/06/29	1.4	27.79	0	0.00	27.80	1.4	32,870	0.00%
2020/06/24	10	27.94	1	28.00	27.95	9	33,276	0.03%
2020/06/23	2.2	27.95	3.6	27.85	27.95	-1.4	34,143	0.00%
2020/06/22	3.3	27.80	0	0.00	27.80	3.3	34,936	0.01%
2020/06/19	13	27.88	0	0.00	27.80	13	36,670	0.04%
2020/06/18	1.2	28.02	11	28.00	28.00	-9.8	37,548	-0.03%
2020/06/17	0.1	28.10	1	28.05	28.05	-0.9	38,448	0.00%
2020/06/16	3.9	28.10	0	0.00	28.05	3.9	41,134	0.01%
2020/06/15	3.8	27.62	2	27.55	27.50	1.8	44,287	0.00%
2020/06/12	29	27.65	17	27.44	27.65	12	46,443	0.03%
2020/06/11	3	28.35	5	28.08	28.00	-2	48,087	0.00%
2020/06/10	1.3	28.33	3	28.25	28.35	-1.7	48,827	0.00%
2020/06/09	1.2	28.16	2	28.08	28.20	-0.8	50,493	0.00%
2020/06/08	0.4	28.15	28	28.08	28.10	-27.6	52,153	-0.05%
2020/06/05	2.1	28.01	1	28.05	28.00	1.1	52,394	0.00%
2020/06/04	5	28.07	4	28.31	28.10	1	52,914	0.00%
2020/06/03	1.4	28.16	12	27.93	28.20	-10.6	53,442	-0.02%
2020/06/02	2.5	27.38	24	27.47	27.55	-21.5	53,144	-0.04%
2020/06/01	11.6	27.05	1	27.00	27.05	10.6	52,883	0.02%
2020/05/29	1.1	26.85	0.8	26.85	26.65	0.3	52,809	0.00%
2020/05/28	11	26.80	0	0.00	26.80	11	51,720	0.02%
2020/05/27	2	26.90	0	0.00	26.95	2	51,943	0.00%
2020/05/26	1	26.95	1	26.90	26.90	0	52,311	0.00%
2020/05/25	1.4	26.85	0	0.00	26.85	1.4	52,400	0.00%
2020/05/22	3	26.80	0	0.00	26.75	3	52,542	0.01%
2020/05/21	4.1	27.05	0	0.00	27.00	4.1	52,286	0.01%
2020/05/20	1.2	26.98	0	0.00	27.00	1.2	52,172	0.00%
2020/05/19	2.3	27.00	11	27.01	26.90	-8.7	52,337	-0.02%
2020/05/18	10.2	26.89	0	0.00	26.80	10.2	52,591	0.02%
2020/05/15	5.7	26.95	11	26.92	26.95	-5.3	52,388	-0.01%
2020/05/14	6	26.92	0	0.00	26.90	6	52,322	0.01%
2020/05/13	10.1	27.05	11	27.09	27.15	-0.9	52,245	0.00%
2020/05/12	3.1	26.93	4	26.85	26.85	-0.9	52,304	0.00%
2020/05/11	5.5	27.11	0.8	27.20	27.05	4.8	52,086	0.01%
2020/05/08	3.3	26.84	0	0.00	26.85	3.3	51,777	0.01%
2020/05/07	18	26.87	1	26.90	26.80	17	51,779	0.03%
2020/05/06	8	26.76	0	0.00	26.85	8	51,838	0.02%
2020/05/05	1.2	27.00	1	26.85	26.85	0.2	51,890	0.00%
2020/05/04	4.4	26.82	2	26.90	26.80	2.4	52,065	0.00%
2020/04/30	3.2	27.14	11	27.25	27.30	-7.8	51,954	-0.01%
2020/04/29	10.1	26.70	14	26.75	26.75	-3.9	51,951	-0.01%
2020/04/28	9.3	26.40	14	26.35	26.40	-4.7	52,197	-0.01%
2020/04/27	2.6	26.14	1	26.05	26.20	1.6	53,523	0.00%
2020/04/24	7	25.65	6	25.70	25.70	1	53,499	0.00%
2020/04/23	336	25.70	0	0.00	25.50	336	53,577	0.63%	大買/鉅額交易
2020/04/22	20.2	25.36	16	25.30	25.35	4.2	53,322	0.01%
2020/04/21	17.1	25.80	342	25.60	25.60	-324.9	53,060	-0.61%	大賣/鉅額交易
2020/04/20	11.5	26.06	1	26.00	26.20	10.5	52,741	0.02%
2020/04/17	23	26.39	11	26.75	26.30	12	52,728	0.02%
2020/04/16	19.3	26.33	12	26.40	26.40	7.3	52,423	0.01%
2020/04/15	1.7	26.61	6.4	26.57	26.65	-4.8	52,003	-0.01%
2020/04/14	335.3	25.61	1	26.15	26.05	334.3	51,453	0.65%	大買/鉅額交易
2020/04/13	15.1	25.54	340.4	25.40	25.50	-325.3	50,789	-0.64%	大賣/鉅額交易
2020/04/10	5.4	25.86	2.1	25.65	25.85	3.3	50,395	0.01%
2020/04/09	0.1	25.65	2	25.45	25.50	-1.9	50,027	0.00%
2020/04/08	343	25.00	17	24.79	25.00	326	49,387	0.66%	大買/鉅額交易
2020/04/07	10.1	24.50	0	0.00	24.60	10.1	48,829	0.02%
2020/04/06	0.3	24.35	364	23.81	24.25	-363.7	48,303	-0.75%	大賣/鉅額交易
2020/04/01	8.2	24.28	0.1	24.35	24.25	8.2	47,488	0.02%
2020/03/31	6	24.32	1	24.20	24.25	5	47,045	0.01%
2020/03/30	10.5	23.34	12	23.90	24.10	-1.5	46,440	0.00%
2020/03/27	9.2	24.30	1	24.35	24.20	8.2	45,793	0.02%
2020/03/26	24	24.00	10	23.95	24.10	14	44,854	0.03%
2020/03/25	65.4	24.42	53.3	24.35	24.20	12.1	44,137	0.03%
2020/03/24	16	22.77	35.3	22.79	22.55	-19.3	42,342	-0.05%
2020/03/23	11.1	20.90	1	20.95	21.20	10.1	41,251	0.02%
2020/03/20	59.8	21.40	28	21.65	22.00	31.8	40,385	0.08%
2020/03/19	151.1	20.09	25.1	20.19	20.00	126	37,521	0.34%	大買/鉅額交易
2020/03/18	46.8	22.74	3	22.57	22.20	43.8	34,172	0.13%
2020/03/17	35	23.74	25	23.98	23.55	10	31,722	0.03%
2020/03/16	24.4	25.61	1	26.05	25.20	23.4	29,142	0.08%
2020/03/13	33.7	25.47	15	25.55	26.50	18.7	27,814	0.07%
2020/03/12	18.2	27.23	0	0.00	27.05	18.2	25,814	0.07%
2020/03/11	8.4	28.02	20	27.80	27.80	-11.6	23,779	-0.05%
2020/03/10	4.5	27.78	0	0.00	28.00	4.5	23,290	0.02%
2020/03/09	21.2	28.41	4.1	28.41	28.15	17.1	22,550	0.08%
2020/03/06	3	29.08	3	29.10	29.10	0	21,517	0.00%
2020/03/05	0.1	29.50	38	29.10	29.50	-37.9	21,338	-0.18%
2020/03/04	3.4	28.75	0	0.00	29.00	3.4	21,176	0.02%
2020/03/03	1.3	28.87	0	0.00	28.80	1.3	20,984	0.01%
2020/03/02	6.7	28.65	0	0.00	28.65	6.7	20,932	0.03%
2020/02/27	8.2	29.04	0	0.00	29.05	8.2	20,703	0.04%
2020/02/26	1	29.35	0	0.00	29.30	1	20,238	0.00%
2020/02/25	4.7	29.54	3	29.45	29.55	1.7	19,898	0.01%
2020/02/24	3.1	29.54	2.8	29.69	29.50	0.2	19,823	0.00%
2020/02/21	3	29.92	5	30.10	29.85	-2	19,619	-0.01%
2020/02/20	0.1	30.05	2.6	30.17	30.00	-2.5	19,522	-0.01%
2020/02/19	25	29.77	14	29.58	29.85	11	19,144	0.06%
2020/02/18	3.2	28.99	5	29.00	29.10	-1.8	18,671	-0.01%
2020/02/17	1.2	28.89	1	29.00	29.00	0.2	18,647	0.00%
2020/02/14	5	28.92	0	0.00	28.90	5	18,642	0.03%
2020/02/13	1	28.95	1	28.95	29.00	0	18,620	0.00%
2020/02/12	1.2	28.81	2	28.85	28.75	-0.8	18,683	0.00%
2020/02/11	3.1	28.75	0	0.00	28.75	3.1	18,687	0.02%
2020/02/10	0.5	28.80	5	28.60	28.70	-4.5	18,861	-0.02%
2020/02/07	7.7	28.75	0	0.00	28.70	7.7	18,737	0.04%
2020/02/06	0.9	29.15	10	29.08	29.10	-9.1	18,665	-0.05%
2020/02/04	6.4	28.33	14	28.48	28.65	-7.6	18,357	-0.04%
2020/02/03	19.7	27.68	2	28.05	28.05	17.7	18,545	0.10%
2020/01/31	22.1	28.19	2	28.45	28.10	20.1	18,420	0.11%
2020/01/30	26.1	28.26	0	0.00	28.10	26.1	17,785	0.15%
2020/01/20	26.3	29.29	1	29.15	29.30	25.3	16,237	0.16%
2020/01/17	1.1	28.86	0	0.00	29.00	1.1	15,991	0.01%
2020/01/16	0.8	28.85	0	0.00	28.85	0.8	15,868	0.00%
2020/01/15	1	28.60	10	28.65	28.60	-9	15,794	-0.06%
2020/01/14	1.2	28.70	1	28.70	28.65	0.2	15,721	0.00%
2020/01/13	3.3	28.38	2.2	28.35	28.55	1.1	15,440	0.01%
2020/01/10	0.9	28.10	62	28.17	28.10	-61.1	15,239	-0.40%
2020/01/08	3	27.78	0	0.00	27.70	3	15,230	0.02%
2020/01/07	1	27.70	0	0.00	27.80	1	15,216	0.01%
2020/01/06	25	27.84	0	0.00	27.80	25	15,294	0.16%
2020/01/03	0.2	28.00	0	0.00	28.00	0.2	15,410	0.00%
2020/01/02	0.2	27.95	10	27.85	27.95	-9.8	15,482	-0.06%
2019/12/31	2.1	27.90	1	27.90	27.90	1.1	15,445	0.01%
2019/12/30	3.2	27.94	0	0.00	28.00	3.2	15,516	0.02%
2019/12/27	0.1	27.95	0	27.95	27.95	0.1	15,529	0.00%
2019/12/24	1.1	27.90	0	0.00	27.90	1.1	15,911	0.01%
2019/12/23	0.2	27.90	2	27.90	27.90	-1.8	15,950	-0.01%
2019/12/20	3.1	27.75	1	27.75	27.75	2.1	15,979	0.01%
2019/12/19	0	27.75	0	0.00	27.75	0	15,914	0.00%
2019/12/18	6.3	27.75	0.2	27.85	27.85	6.1	15,907	0.04%
2019/12/17	0.8	27.75	0	0.00	27.75	0.8	16,078	0.00%
2019/12/16	0.3	27.70	0	0.00	27.60	0.3	16,049	0.00%
2019/12/13	0.2	27.55	4	27.50	27.55	-3.8	16,073	-0.02%
2019/12/12	5.2	27.42	2	27.48	27.40	3.2	16,057	0.02%
2019/12/11	0.1	27.40	0	0.00	27.30	0.1	16,098	0.00%
2019/12/10	0	27.35	0	0.00	27.30	0	16,264	0.00%
2019/12/05	1	27.25	0	0.00	27.15	1	17,289	0.01%
2019/12/03	0.2	27.40	0	0.00	27.35	0.2	17,190	0.00%
2019/12/02	0.7	27.30	0	0.00	27.25	0.7	17,201	0.00%
2019/11/29	2	27.05	0	0.00	27.05	2	17,281	0.01%
2019/11/27	2	27.20	0	0.00	27.30	2	17,356	0.01%
2019/11/25	6	27.23	0	0.00	27.15	6	16,797	0.04%
2019/11/22	1.4	27.40	0	0.00	27.30	1.4	16,888	0.01%
2019/11/21	11	27.25	1	27.30	27.35	10	16,943	0.06%
2019/11/20	1.2	27.44	0	0.00	27.55	1.2	16,831	0.01%
2019/11/19	0.6	27.65	0	0.00	27.65	0.6	16,890	0.00%
2019/11/18	0.7	27.55	0	0.00	27.50	0.7	16,975	0.00%
2019/11/15	10.1	27.30	0.1	27.35	27.25	9.9	17,072	0.06%
2019/11/14	1	27.10	0	0.00	27.05	1	17,235	0.01%
2019/11/13	1	27.20	0	0.00	27.15	1	17,353	0.01%
2019/11/12	0.1	27.35	0	0.00	27.25	0.1	17,339	0.00%
2019/11/11	3.1	27.34	0	0.00	27.30	3.1	17,327	0.02%
2019/11/07	5	27.57	0	0.00	27.60	5	17,273	0.03%
2019/11/05	1.1	27.86	1	27.85	27.90	0.1	17,289	0.00%
2019/11/04	0.4	27.70	0	0.00	27.75	0.4	17,563	0.00%
2019/11/01	2.1	27.31	0	0.00	27.50	2.1	17,925	0.01%
2019/10/31	0	0.00	18	27.67	27.55	-18	18,214	-0.10%
2019/10/30	0.1	27.40	20	27.30	27.40	-19.9	18,214	-0.11%
2019/10/29	0.1	26.90	0	0.00	26.90	0.1	18,010	0.00%
2019/10/28	3	26.75	0	0.00	26.80	3	18,203	0.02%
2019/10/25	0.1	26.70	1	26.70	26.70	-0.9	18,649	0.00%
2019/10/24	0.1	26.70	3	26.67	26.70	-2.9	19,125	-0.02%
2019/10/23	1	26.50	2	26.40	26.35	-1	20,671	0.00%
2019/10/22	357.6	26.45	416	26.41	26.55	-58.4	21,359	-0.27%	大買/大賣/
2019/10/21	1.1	26.27	2	26.35	26.30	-0.9	21,715	0.00%
2019/10/18	0.6	26.45	3	26.35	26.40	-2.4	22,047	-0.01%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/16	0.2	26.50	0	0.00	26.40	0.2	22,101	0.00%
2019/10/15	0.1	26.50	1	26.25	26.40	-0.9	22,027	0.00%
2019/10/14	0.2	26.40	0	0.00	26.30	0.2	22,065	0.00%
2019/10/09	6	26.26	0	0.00	26.25	6	22,129	0.03%
2019/10/08	1	26.30	0	0.00	26.30	1	22,168	0.00%
2019/10/07	3	26.28	0	0.00	26.25	3	22,494	0.01%
2019/10/04	1	26.15	0	0.00	26.15	1	22,638	0.00%
2019/10/03	1	26.15	0	0.00	26.20	1	22,613	0.00%
2019/10/02	0.3	26.50	0	0.00	26.40	0.3	22,580	0.00%
2019/10/01	0.6	26.55	0	0.00	26.50	0.6	22,573	0.00%
2019/09/27	52	26.30	1	26.25	26.25	51	22,506	0.23%
2019/09/26	1.1	26.50	0	0.00	26.40	1.1	22,495	0.00%
2019/09/24	0.2	26.75	7	26.71	26.75	-6.8	22,930	-0.03%
2019/09/23	0.1	26.75	1	26.75	26.60	-0.9	23,043	0.00%
2019/09/20	0.3	26.80	2	26.60	26.80	-1.7	23,223	-0.01%
2019/09/19	2.1	26.46	17	26.46	26.60	-14.9	22,928	-0.07%
2019/09/18	0.4	26.60	1	26.55	26.60	-0.6	22,929	0.00%
2019/09/17	0.1	26.40	0	0.00	26.35	0.1	22,955	0.00%
2019/09/16	2.2	26.45	0	0.00	26.35	2.2	23,115	0.01%
2019/09/12	0.1	26.50	0	0.00	26.40	0.1	23,217	0.00%
2019/09/11	0.6	26.55	4.1	26.49	26.55	-3.5	23,404	-0.01%
2019/09/10	0.2	26.50	5.1	26.41	26.50	-4.9	23,314	-0.02%
2019/09/09	0.1	26.00	3	25.90	25.95	-2.9	23,108	-0.01%
2019/09/06	0.1	25.55	0.9	25.55	25.50	-0.8	23,148	0.00%
2019/09/04	3	25.40	0	0.00	25.30	3	25,069	0.01%
2019/09/03	0	25.60	1.3	25.68	25.50	-1.3	26,001	0.00%
2019/09/02	1.3	25.42	1	25.35	25.40	0.3	26,062	0.00%
2019/08/30	3.3	25.11	190	25.10	25.25	-186.7	26,219	-0.71%	大賣/鉅額交易
2019/08/29	1	24.86	0	0.00	24.95	1	26,212	0.00%
2019/08/28	3	24.95	0	0.00	24.95	3	26,278	0.01%
2019/08/26	1	24.80	0	0.00	24.75	1	26,731	0.00%
2019/08/23	3.6	24.84	0	0.00	24.95	3.6	27,028	0.01%
2019/08/22	201.1	24.99	0	0.00	24.85	201.1	27,080	0.74%	大買/鉅額交易
2019/08/21	0.6	25.10	0	0.00	25.00	0.6	27,472	0.00%
2019/08/19	1	25.35	2	25.35	25.40	-1	27,585	0.00%
2019/08/16	0	25.20	4	25.20	25.10	-4	27,509	-0.01%
2019/08/15	3.1	24.92	0	0.00	24.95	3.1	27,574	0.01%
2019/08/14	52.1	25.05	0	0.00	25.05	52.1	28,148	0.19%
2019/08/13	3.1	24.99	0	0.00	24.95	3.1	28,151	0.01%
2019/08/12	34	25.25	1	25.25	25.15	33	28,133	0.12%
2019/08/08	301	25.20	0	0.00	25.25	301	28,093	1.07%	大買/鉅額交易
2019/08/06	1	25.05	0	0.00	25.00	1	28,144	0.00%
2019/08/05	6	25.03	337	25.05	25.00	-331	27,843	-1.19%	大賣/鉅額交易
2019/08/02	3.2	25.24	0	0.00	25.25	3.2	27,540	0.01%
2019/08/01	9	25.69	0	0.00	25.60	9	27,284	0.03%
2019/07/31	0	26.10	0	0.00	26.00	0	26,895	0.00%
2019/07/30	4	25.73	0	0.00	25.65	4	26,736	0.01%
2019/07/29	15	25.88	1	25.90	25.85	14	26,960	0.05%
2019/07/26	8.3	26.16	0	0.00	26.15	8.3	26,721	0.03%
2019/07/25	24	26.33	24	26.59	26.30	0	26,367	0.00%
2019/07/24	9	28.20	7.1	28.16	28.10	1.9	24,865	0.01%
2019/07/23	12.5	28.06	2	28.03	28.10	10.5	24,492	0.04%
2019/07/22	1.3	27.91	0	0.00	27.95	1.3	24,260	0.01%
2019/07/19	0.4	27.50	1	27.45	27.50	-0.6	23,851	0.00%
2019/07/18	0	27.25	0	0.00	27.20	0	23,830	0.00%
2019/07/17	0	0.00	2	27.23	27.15	-2	23,844	-0.01%
2019/07/16	1	27.35	1.3	27.44	27.35	-0.3	23,729	0.00%
2019/07/15	4.2	27.36	2.1	27.31	27.50	2.1	23,605	0.01%
2019/07/12	0.1	27.35	1	27.30	27.35	-0.9	23,437	0.00%
2019/07/11	0.1	27.25	21	26.82	27.20	-20.9	23,233	-0.09%
2019/07/10	4.1	26.49	0	0.00	26.50	4.1	22,762	0.02%
2019/07/08	1	26.35	0	0.00	26.35	1	23,065	0.00%
2019/07/04	0.5	26.40	0	0.00	26.40	0.5	23,236	0.00%
2019/07/03	0.1	26.15	0.5	26.15	26.10	-0.4	23,491	0.00%
2019/07/01	6.1	25.98	0	0.00	26.00	6.1	23,789	0.03%
2019/06/28	2	26.08	0	0.00	26.00	2	23,488	0.01%
2019/06/27	0.6	26.40	0.1	26.40	26.35	0.5	23,380	0.00%
2019/06/26	1	26.35	0	0.00	26.30	1	23,307	0.00%
2019/06/25	2.6	26.49	0	0.00	26.45	2.6	23,461	0.01%
2019/06/24	0	0.00	1	26.40	26.50	-1	23,674	0.00%
2019/06/21	0.1	26.30	0	0.00	26.25	0.1	23,732	0.00%
2019/06/20	2	26.35	0	0.00	26.30	2	23,667	0.01%
2019/06/19	0.3	26.35	5	26.20	26.35	-4.7	23,701	-0.02%
2019/06/18	0.1	26.00	7	25.93	25.95	-6.9	23,540	-0.03%
2019/06/17	0.1	26.00	3	26.07	25.90	-2.9	23,709	-0.01%
2019/06/13	2	25.53	13	25.55	25.55	-11	24,075	-0.05%
2019/06/12	15.1	25.76	12	25.75	25.80	3.1	23,782	0.01%
2019/06/11	26	26.66	5	26.55	26.55	21	22,365	0.09%
2019/06/10	1.1	27.40	3	27.33	27.30	-1.9	21,359	-0.01%
2019/06/06	0.2	27.40	0	0.00	27.40	0.2	21,216	0.00%
2019/06/04	18	27.20	5	27.10	27.40	13	20,989	0.06%
2019/06/03	6.1	27.04	1.2	27.08	27.20	4.9	21,008	0.02%
2019/05/31	5	27.60	0	0.00	27.40	5	20,625	0.02%
2019/05/29	0	26.60	0	0.00	26.60	0	20,092	0.00%
2019/05/28	0.3	26.65	8	26.61	26.65	-7.7	20,048	-0.04%
2019/05/27	0	0.00	10	26.30	26.35	-10	19,647	-0.05%
2019/05/22	14	26.01	5	26.05	26.05	9	19,294	0.05%
2019/05/21	10.6	26.06	31	26.06	26.20	-20.4	19,193	-0.11%
2019/05/20	1.2	25.37	2	25.30	25.50	-0.8	18,601	0.00%
2019/05/17	1.1	25.16	3	25.23	25.15	-1.9	18,585	-0.01%
2019/05/16	3	25.20	0	0.00	25.10	3	18,606	0.02%
2019/05/15	1.1	25.16	0	0.00	25.15	1.1	18,588	0.01%
2019/05/14	0	0.00	3	25.00	25.00	-3	18,916	-0.02%
2019/05/13	0	25.25	0	0.00	25.20	0	18,807	0.00%
2019/05/10	0.1	25.10	1	25.10	25.00	-0.9	18,849	0.00%
2019/05/08	16	25.10	1	25.15	25.10	15	18,851	0.08%
2019/05/07	8	25.17	0	0.00	25.15	8	18,793	0.04%
2019/05/06	5	24.95	0	0.00	25.00	5	18,814	0.03%
2019/05/03	2.1	25.35	0	0.00	25.30	2.1	18,468	0.01%
2019/05/02	2	25.45	1.7	25.50	25.50	0.3	18,253	0.00%
2019/04/30	0	25.35	1	25.35	25.35	-1	18,221	-0.01%
2019/04/29	3.1	25.35	2.3	25.39	25.40	0.8	18,211	0.00%
2019/04/26	0.3	24.75	1.1	24.57	24.75	-0.8	17,998	0.00%
2019/04/24	2	24.35	0	0.00	24.25	2	17,982	0.01%
2019/04/22	0.1	24.20	0	0.00	24.20	0.1	17,908	0.00%
2019/04/19	0.7	24.10	0	0.00	24.10	0.7	18,069	0.00%
2019/04/18	0.3	24.00	0	0.00	24.00	0.3	18,171	0.00%
2019/04/17	0	24.00	4	23.95	23.95	-4	18,505	-0.02%
2019/04/16	0	23.95	0	0.00	23.90	0	18,657	0.00%
2019/04/15	0.3	24.05	0.9	24.05	24.00	-0.6	18,807	0.00%
2019/04/12	2	23.75	0	0.00	23.85	2	18,693	0.01%
2019/04/11	4	23.90	0	0.00	23.90	4	18,397	0.02%
2019/04/10	0.1	24.00	0	0.00	24.00	0.1	18,284	0.00%
2019/04/09	23.2	23.99	0	0.00	24.00	23.2	18,336	0.13%
2019/04/08	0.2	24.00	0	0.00	23.95	0.2	18,029	0.00%
2019/04/03	8	23.85	0	0.00	24.00	8	17,704	0.05%
2019/04/02	0	0.00	1	23.90	24.00	-1	17,400	-0.01%
2019/04/01	3	23.85	15	23.80	23.85	-12	17,289	-0.07%
2019/03/29	3	23.53	2	23.55	23.75	1	17,047	0.01%
2019/03/28	0.5	23.60	0	0.00	23.60	0.5	16,965	0.00%
2019/03/26	2	23.50	0	0.00	23.55	2	16,543	0.01%
2019/03/25	0.9	23.50	1	23.40	23.45	-0.1	16,759	0.00%
2019/03/22	0	23.60	1	23.50	23.60	-1	16,503	-0.01%
2019/03/21	0	23.35	0	0.00	23.35	0	16,257	0.00%
2019/03/20	0.6	23.35	1	23.20	23.30	-0.4	16,136	0.00%
2019/03/19	0.1	23.30	5	23.25	23.30	-4.9	15,773	-0.03%
2019/03/18	16.4	23.05	0	0.00	23.10	16.4	15,502	0.11%
2019/03/15	2.2	22.46	0	0.00	22.50	2.2	14,950	0.01%
2019/03/14	0	22.40	3	22.40	22.35	-3	14,889	-0.02%
2019/03/13	0	22.45	0	0.00	22.40	0	15,168	0.00%
2019/03/12	0	0.00	0.1	22.45	22.40	-0.1	15,255	0.00%
2019/03/11	1.1	22.11	0	0.00	22.10	1.1	15,236	0.01%
2019/03/08	0.1	22.20	0	0.00	22.10	0.1	15,446	0.00%
2019/03/05	0	22.20	0	0.00	22.15	0	15,649	0.00%
2019/03/04	0	22.20	0	0.00	22.15	0	15,772	0.00%
2019/02/27	0.1	22.10	0	0.00	22.10	0.1	15,696	0.00%
2019/02/25	0.1	22.00	0	0.00	22.00	0.1	15,615	0.00%
2019/02/22	0	21.90	0	0.00	21.85	0	15,616	0.00%
2019/02/21	0.5	21.85	0	0.00	21.80	0.5	15,713	0.00%
2019/02/20	0.3	21.85	0	0.00	21.80	0.3	15,837	0.00%
2019/02/19	0	21.70	0	0.00	21.60	0	15,772	0.00%
2019/02/18	12	21.60	0	0.00	21.70	12	15,793	0.08%
2019/02/14	0.1	21.90	0	0.00	21.80	0.1	15,741	0.00%
2019/02/13	0	21.95	6.5	21.83	21.90	-6.4	15,671	-0.04%
2019/02/12	0.2	21.65	3	21.60	21.60	-2.8	15,307	-0.02%
2019/02/11	0.1	21.55	1.1	21.50	21.45	-1	15,363	-0.01%
2019/01/29	0	0.00	2	21.30	21.25	-2	15,262	-0.01%
2019/01/28	0	0.00	1	21.25	21.30	-1	15,260	-0.01%
2019/01/25	0	0.00	2	21.23	21.20	-2	15,427	-0.01%
2019/01/23	0.1	21.20	0	0.00	21.15	0.1	15,689	0.00%
2019/01/22	0	21.35	0	0.00	21.35	0	15,855	0.00%
2019/01/21	0.2	21.40	0	0.00	21.40	0.2	16,139	0.00%
2019/01/18	0.1	21.20	0	0.00	21.20	0.1	16,342	0.00%
2019/01/17	0	0.00	2	20.90	20.95	-2	16,698	-0.01%
2019/01/15	0.2	21.10	3	21.02	21.10	-2.8	17,393	-0.02%
2019/01/14	1.1	20.96	0	0.00	21.00	1.1	17,507	0.01%
2019/01/11	0.1	21.00	3	21.00	21.00	-2.9	17,687	-0.02%
2019/01/10	0.1	20.95	0	0.00	20.90	0.1	17,599	0.00%
2019/01/09	115	20.45	0	0.00	20.70	115	17,810	0.65%	大買/鉅額交易
2019/01/08	0	0.00	4	20.30	20.30	-4	17,839	-0.02%
2019/01/04	0.1	20.25	0.6	20.25	20.20	-0.5	18,456	0.00%
2019/01/02	0	0.00	117	20.16	20.10	-117	19,757	-0.59%	大賣/鉅額交易
2018/12/27	0.3	20.25	0	0.00	20.25	0.3	19,989	0.00%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/24	114.1	20.00	0	0.00	20.20	114.1	20,467	0.56%	大買/鉅額交易
2018/12/22	1	20.00	0	0.00	20.05	1	20,407	0.00%
2018/12/21	30	20.05	0	0.00	20.00	30	20,553	0.15%
2018/12/20	1	20.05	0	0.00	20.05	1	20,632	0.00%
2018/12/19	2.2	20.11	0	0.00	20.20	2.2	20,630	0.01%
2018/12/18	173	20.15	0	0.00	20.05	173	20,689	0.84%	大買/鉅額交易
2018/12/17	4.1	20.45	1	20.50	20.40	3.1	20,559	0.02%
2018/12/14	0.1	20.65	0	0.00	20.50	0.1	20,668	0.00%
2018/12/13	0.1	20.70	0	0.00	20.60	0.1	20,707	0.00%
2018/12/10	0.1	20.35	0	0.00	20.20	0.1	20,823	0.00%
2018/12/06	7	20.46	0	0.00	20.45	7	20,842	0.03%
2018/12/05	4	20.66	0	0.00	20.65	4	20,622	0.02%
2018/12/03	0	21.00	0	0.00	21.00	0	21,048	0.00%
2018/11/28	4	20.65	0	0.00	20.75	4	20,813	0.02%
2018/11/27	5	20.70	6	20.70	20.70	-1	20,751	0.00%
2018/11/26	0	0.00	1	20.90	20.75	-1	20,769	0.00%
2018/11/23	5.1	20.70	0	0.00	20.75	5.1	20,746	0.02%
2018/11/22	5	20.80	0	0.00	20.85	5	20,940	0.02%
2018/11/21	9.1	20.81	0	0.00	20.95	9.1	20,971	0.04%
2018/11/20	6	21.05	0	0.00	21.00	6	20,952	0.03%
2018/11/19	4	21.15	4	21.29	21.15	0	20,867	0.00%
2018/11/16	0	21.35	0	0.00	21.30	0	20,940	0.00%
2018/11/15	0.1	21.25	6.5	21.16	21.25	-6.4	21,101	-0.03%
2018/11/14	0.1	21.30	3	21.10	21.25	-2.9	21,141	-0.01%
2018/11/13	3	20.97	2	21.15	21.10	1	21,146	0.00%
2018/11/12	0.1	21.20	0	0.00	21.10	0.1	21,230	0.00%
2018/11/08	6	21.08	8	21.28	21.35	-2	21,427	-0.01%
2018/11/06	0.1	20.95	5	20.86	20.95	-4.9	21,331	-0.02%
2018/11/05	4	20.63	0	0.00	20.90	4	21,271	0.02%
2018/11/02	0.3	20.95	8	20.88	20.95	-7.7	21,327	-0.04%
2018/10/31	0	0.00	19.3	20.48	20.50	-19.3	21,654	-0.09%
2018/10/29	0.1	19.75	0	0.00	19.60	0.1	21,457	0.00%
2018/10/25	2	20.10	72	19.99	19.95	-70	20,989	-0.33%
2018/10/24	30.5	20.37	0	0.00	20.40	30.5	20,864	0.15%
2018/10/23	8	20.58	0	0.00	20.55	8	20,596	0.04%
2018/10/22	6	20.93	0	0.00	20.90	6	20,634	0.03%
2018/10/19	5	21.05	10	21.15	21.20	-5	21,371	-0.02%
2018/10/18	0.1	21.35	1	21.30	21.30	-0.9	21,953	0.00%
2018/10/16	1	21.20	4.3	21.35	21.25	-3.3	22,707	-0.01%
2018/10/15	1.3	21.40	1	21.60	21.50	0.3	22,810	0.00%
2018/10/12	2	21.25	2	21.65	21.75	0	22,725	0.00%
2018/10/11	8.1	21.54	0	0.00	21.60	8.1	22,514	0.04%
2018/10/09	2.1	22.16	6	22.35	22.35	-3.9	21,684	-0.02%
2018/10/08	2	22.00	0	0.00	22.05	2	21,599	0.01%
2018/10/05	1	22.00	307.2	22.05	22.05	-306.2	21,648	-1.41%	大賣/鉅額交易
2018/10/04	308	22.15	0	0.00	22.20	308	21,719	1.42%	大買/鉅額交易
2018/10/02	1	22.50	0	0.00	22.45	1	21,800	0.00%
2018/10/01	0	22.60	0	0.00	22.60	0	21,737	0.00%
2018/09/28	0	22.55	0	0.00	22.55	0	21,924	0.00%
2018/09/26	1	22.60	0	0.00	22.55	1	21,787	0.00%
2018/09/25	0.4	22.70	0.3	22.70	22.75	0.1	21,931	0.00%
2018/09/21	0.9	22.60	5.6	22.60	22.65	-4.7	21,926	-0.02%
2018/09/19	2	22.30	0.3	22.40	22.30	1.7	21,922	0.01%
2018/09/18	1.1	22.40	1	22.45	22.40	0.1	21,967	0.00%
2018/09/17	1.1	22.31	2	22.35	22.30	-0.9	22,111	0.00%
2018/09/14	0.1	22.45	0.7	22.45	22.35	-0.6	23,007	0.00%
2018/09/13	0.6	22.40	0	0.00	22.40	0.6	23,321	0.00%
2018/09/12	1	22.25	0	0.00	22.25	1	23,916	0.00%
2018/09/07	1.1	22.35	1.1	22.26	22.30	0	24,644	0.00%
2018/09/04	0	22.50	10	22.45	22.45	-10	24,389	-0.04%
2018/09/03	0	0.00	0.1	22.50	22.45	-0.1	24,495	0.00%
2018/08/31	0	0.00	5.2	22.60	22.60	-5.2	24,580	-0.02%
2018/08/30	0	22.45	0.1	22.45	22.45	0	24,596	0.00%
2018/08/28	0.3	22.45	4	22.45	22.45	-3.7	24,888	-0.01%
2018/08/27	0.1	22.25	0	0.00	22.25	0.1	24,877	0.00%
2018/08/24	4	22.15	0	0.00	22.25	4	25,024	0.02%
2018/08/23	0	22.40	0	0.00	22.35	0	26,130	0.00%
2018/08/22	2	22.20	1	22.05	22.25	1	26,468	0.00%
2018/08/15	0.1	21.70	1	21.75	21.55	-0.9	26,034	0.00%
2018/08/14	0.1	21.85	0	0.00	21.70	0.1	26,005	0.00%
2018/08/13	2	21.53	0	0.00	21.60	2	26,031	0.01%
2018/08/10	0	0.00	2	21.75	21.80	-2	25,809	-0.01%
2018/08/09	0	0.00	1	21.85	21.70	-1	25,901	0.00%
2018/08/06	0	21.75	0	0.00	21.65	0	25,757	0.00%
2018/08/02	1	21.25	0	0.00	21.25	1	25,593	0.00%
2018/08/01	0	0.00	2	21.30	21.40	-2	25,543	-0.01%
2018/07/30	1.2	20.89	0	21.05	21.00	1.2	25,488	0.00%
2018/07/27	4	20.95	0	0.00	20.95	4	25,593	0.02%
2018/07/26	9	20.97	3	20.98	21.10	6	25,359	0.02%
2018/07/25	1	22.35	0	0.00	22.45	1	24,594	0.00%
2018/07/24	2.2	22.37	0.1	22.35	22.35	2.2	24,225	0.01%
2018/07/23	0.1	22.15	0	0.00	22.20	0.1	23,943	0.00%
2018/07/17	1	21.75	0	0.00	21.70	1	23,322	0.00%
2018/07/13	0.1	21.80	1	21.80	21.80	-0.9	23,181	0.00%
2018/07/12	0	0.00	23	21.33	21.65	-23	22,993	-0.10%
2018/07/11	0.1	21.30	1	21.20	21.25	-0.9	22,821	0.00%
2018/07/10	1.9	21.17	0	0.00	21.15	1.9	22,723	0.01%
2018/07/09	1	21.00	0	0.00	21.05	1	22,706	0.00%
2018/07/05	3	20.95	10	21.00	20.90	-7	22,934	-0.03%
2018/07/03	1	21.05	0	0.00	20.95	1	23,244	0.00%
2018/07/02	2.1	21.25	0	0.00	21.05	2.1	23,287	0.01%
2018/06/29	0.6	21.30	1	21.20	21.25	-0.4	23,269	0.00%
2018/06/28	2	20.88	0	0.00	20.90	2	23,018	0.01%
2018/06/26	2	21.00	0	0.00	21.10	2	22,866	0.01%
2018/06/25	20.1	21.15	0	0.00	21.15	20.1	22,765	0.09%
2018/06/22	2	20.90	0	0.00	20.90	2	22,187	0.01%
2018/06/19	4	21.31	6	21.35	21.20	-2	21,255	-0.01%
2018/06/14	51	21.65	12	21.53	21.40	39	20,688	0.19%
2018/06/13	1	21.80	0	0.00	21.75	1	20,651	0.00%
2018/06/12	0.2	21.95	0	0.00	21.95	0.2	20,943	0.00%
2018/06/11	0.1	21.90	1	21.85	21.90	-0.9	20,742	0.00%
2018/06/08	0	0.00	5	21.85	21.85	-5	20,647	-0.02%
2018/06/07	0	21.90	1	21.85	21.90	-1	20,550	0.00%
2018/06/06	5.3	21.65	1	21.85	21.80	4.3	20,481	0.02%
2018/06/05	0	0.00	14	21.44	21.50	-14	20,094	-0.07%
2018/06/04	0.1	21.25	0	0.00	21.25	0.1	19,888	0.00%
2018/06/01	0	21.15	2	21.00	21.10	-2	19,806	-0.01%
2018/05/31	3.1	21.05	0	0.00	20.90	3.1	19,617	0.02%
2018/05/30	0	0.00	5	21.10	21.00	-5	18,518	-0.03%
2018/05/29	0.2	21.30	0	0.00	21.30	0.2	18,050	0.00%
2018/05/28	0.1	21.25	0	0.00	21.25	0.1	18,174	0.00%
2018/05/25	0	21.20	0	0.00	21.15	0	18,447	0.00%
2018/05/24	0.3	21.20	0	0.00	21.20	0.3	18,530	0.00%
2018/05/23	0	21.20	0.6	21.20	21.15	-0.5	18,745	0.00%
2018/05/21	0.1	21.25	0	0.00	21.25	0.1	19,174	0.00%
2018/05/18	0.1	21.15	0	0.00	21.15	0.1	19,484	0.00%
2018/05/16	0	21.10	4	21.10	21.10	-4	19,724	-0.02%
2018/05/15	5.1	21.25	0	0.00	21.15	5.1	20,236	0.03%
2018/05/14	5.1	21.20	248	21.20	21.20	-242.9	21,219	-1.14%	大賣/鉅額交易
2018/05/11	2.1	20.90	0	0.00	20.90	2.1	20,891	0.01%
2018/05/10	0.1	20.80	0.1	20.80	20.80	-0.1	20,762	0.00%
2018/05/08	1	20.65	0	0.00	20.70	1	20,609	0.00%
2018/05/07	1.1	20.70	0	0.00	20.70	1.1	20,482	0.01%
2018/05/04	0	0.00	2	20.75	20.70	-2	20,229	-0.01%
2018/05/02	1	21.00	1.1	20.94	20.85	-0.1	19,853	0.00%
2018/04/30	2.1	20.95	6	20.96	21.00	-3.9	19,823	-0.02%
2018/04/27	0	20.60	1	20.60	20.60	-1	19,442	-0.01%
2018/04/26	1.3	20.54	1	20.55	20.55	0.3	19,337	0.00%
2018/04/25	0.5	20.25	0	0.00	20.25	0.5	18,756	0.00%
2018/04/24	0.1	20.25	0	0.00	20.25	0.1	18,750	0.00%
2018/04/23	0.3	20.20	1	20.30	20.15	-0.7	18,664	0.00%
2018/04/20	0.3	20.35	0	0.00	20.35	0.3	18,459	0.00%
2018/04/19	0	20.20	0	0.00	20.20	0	18,391	0.00%
2018/04/18	0.1	20.10	3.5	20.06	20.10	-3.4	18,405	-0.02%
2018/04/17	0.1	20.05	0	0.00	20.05	0.1	18,418	0.00%
2018/04/16	0.1	20.15	2	20.05	20.15	-1.9	18,419	-0.01%
2018/04/13	0	20.05	2	20.05	20.05	-2	18,429	-0.01%
2018/04/12	0.1	20.05	6	20.04	20.10	-5.9	18,673	-0.03%
2018/04/10	0.1	19.80	0	0.00	19.80	0.1	18,443	0.00%
2018/04/09	2.1	19.46	0	0.00	19.60	2.1	18,617	0.01%
2018/04/03	7	19.40	0	0.00	19.45	7	18,393	0.04%
2018/04/02	4	19.50	0	0.00	19.50	4	18,244	0.02%
2018/03/30	6.1	19.51	0	0.00	19.50	6.1	18,148	0.03%
2018/03/29	0	19.60	0	0.00	19.60	0	18,061	0.00%
2018/03/28	0.1	19.55	0	0.00	19.50	0.1	17,940	0.00%
2018/03/27	0.2	19.50	0	0.00	19.45	0.2	17,863	0.00%
2018/03/26	9	19.35	0.1	19.50	19.35	8.9	17,556	0.05%
2018/03/23	14.1	19.35	0	0.00	19.40	14.1	17,404	0.08%
2018/03/22	0	0.00	2	19.60	19.60	-2	17,160	-0.01%
2018/03/20	3	19.50	0	0.00	19.50	3	17,193	0.02%
2018/03/19	0.1	19.60	5	19.55	19.60	-4.9	17,095	-0.03%
2018/03/16	1	19.35	0	0.00	19.30	1	16,798	0.01%
2018/03/15	14	19.40	0	0.00	19.35	14	16,415	0.09%
2018/03/13	2	19.53	0	0.00	19.55	2	16,419	0.01%
2018/03/12	0.2	19.50	2	19.45	19.50	-1.8	16,407	-0.01%
2018/03/08	1	19.35	0	0.00	19.35	1	16,711	0.01%
2018/03/07	0	19.40	0	0.00	19.40	0	16,752	0.00%
2018/03/06	0.1	19.40	2	19.35	19.35	-1.9	17,009	-0.01%
2018/03/05	0.2	19.35	0	0.00	19.20	0.2	17,229	0.00%
2018/03/02	245.1	19.34	0	0.00	19.35	245.1	17,120	1.43%	大買/鉅額交易
2018/03/01	0.1	19.45	245	19.45	19.40	-244.9	17,038	-1.44%	大賣/鉅額交易
2018/02/27	0	0.00	5	19.52	19.35	-5	16,915	-0.03%
2018/02/26	0.2	19.50	1	19.40	19.50	-0.8	16,660	0.00%
2018/02/23	0.1	19.35	4.2	19.35	19.30	-4.1	16,730	-0.02%
2018/02/22	0.1	19.30	0	0.00	19.30	0.1	17,184	0.00%
2018/02/21	0.1	19.30	12	19.23	19.30	-11.9	17,463	-0.07%
2018/02/12	0	0.00	1	18.90	18.80	-1	17,075	-0.01%
2018/02/08	0.1	19.00	0	0.00	18.90	0.1	16,543	0.00%
2018/02/07	4	18.83	4	18.65	18.65	0	16,492	0.00%
2018/02/06	25	18.58	0	0.00	18.50	25	16,036	0.16%
2018/02/01	0	19.35	1	19.35	19.30	-1	14,743	-0.01%
2018/01/31	1.2	19.21	0	0.00	19.20	1.2	14,772	0.01%
2018/01/30	1.1	19.35	0	0.00	19.30	1.1	14,652	0.01%
2018/01/29	0.1	19.50	0	0.00	19.50	0.1	14,592	0.00%
2018/01/26	0.1	19.45	2	19.40	19.45	-1.9	14,560	-0.01%
2018/01/24	0.1	19.45	2	19.45	19.45	-1.9	14,371	-0.01%
2018/01/23	0.1	19.50	0	0.00	19.55	0.1	14,207	0.00%
2018/01/22	0.1	19.55	0	0.00	19.60	0.1	14,192	0.00%
2018/01/19	0	19.55	5.4	19.55	19.60	-5.4	14,125	-0.04%
2018/01/18	0.1	19.50	4	19.53	19.55	-3.9	14,103	-0.03%
2018/01/17	0.1	19.50	0	0.00	19.50	0.1	14,104	0.00%
2018/01/16	5	19.50	0	0.00	19.45	5	13,944	0.04%
2018/01/15	0	19.50	0	0.00	19.50	0	13,804	0.00%
2018/01/12	0.1	19.50	0	0.00	19.50	0.1	13,625	0.00%
2018/01/11	0.1	19.50	6	19.48	19.55	-5.9	13,433	-0.04%
2018/01/10	0.1	19.55	0	0.00	19.60	0.1	13,576	0.00%
2018/01/09	0.2	19.50	0	0.00	19.60	0.2	13,486	0.00%
2018/01/08	3.2	19.55	5	19.59	19.60	-1.8	13,493	-0.01%
2018/01/05	0	0.00	48	19.32	19.35	-48	13,108	-0.37%
2018/01/04	28	19.25	23.4	19.22	19.30	4.6	13,178	0.04%
2018/01/03	10	19.10	11.1	19.13	19.35	-1.1	13,256	-0.01%
2018/01/02	0.3	18.90	0	0.00	18.90	0.3	12,821	0.00%