玉山金 (2884)-元富-成功券商分點個股進出

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
27.65
漲跌
▲0.55
漲幅
+2.03%
成交量
43,474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-成功券商分點個股進出

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-成功券商分點個股進出
元富-成功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
2024/04/29	0.5	27.35	49	27.56	27.65	-48.6	23,856	-0.20%
2024/04/26	1.5	27.09	1.4	27.06	27.10	0.1	23,407	0.00%
2024/04/25	2.1	26.98	4	26.85	27.15	-1.9	23,519	-0.01%
2024/04/24	1	27.05	1	27.25	27.05	0	23,463	0.00%
2024/04/23	10.2	27.20	2.5	27.17	27.20	7.7	23,582	0.03%
2024/04/22	0.2	26.85	7	27.03	27.05	-6.8	23,508	-0.03%
2024/04/19	12.6	26.45	0	0.00	26.55	12.6	23,286	0.05%
2024/04/18	0.4	26.81	3	27.00	27.00	-2.6	22,782	-0.01%
2024/04/17	14	26.21	0	0.00	26.50	14	22,603	0.06%
2024/04/16	39.5	26.57	11.4	26.83	26.30	28.1	22,238	0.13%
2024/04/15	22.3	27.00	9.5	26.88	27.05	12.8	21,578	0.06%
2024/04/12	6.1	27.07	0	0.00	27.10	6.1	21,487	0.03%
2024/04/11	5.5	27.06	2	27.15	27.25	3.5	21,342	0.02%
2024/04/10	2	27.13	1.1	27.21	27.15	1	21,272	0.00%
2024/04/09	1	27.15	2.4	27.17	27.30	-1.4	21,201	-0.01%
2024/04/08	2.9	27.09	10.6	27.09	27.15	-7.8	21,091	-0.04%
2024/04/03	10.6	26.96	2	26.95	26.90	8.6	20,964	0.04%
2024/04/02	1.3	27.21	1	27.25	27.30	0.3	20,732	0.00%
2024/04/01	8.1	27.25	12	27.30	27.35	-3.9	20,725	-0.02%
2024/03/29	0	0.00	0.4	27.25	27.25	-0.4	20,636	0.00%
2024/03/28	3	27.18	1.5	27.15	27.15	1.5	20,438	0.01%
2024/03/27	3.1	27.20	1	27.40	27.20	2.1	20,255	0.01%
2024/03/26	0.5	27.07	15	27.22	27.35	-14.5	20,157	-0.07%
2024/03/25	2	27.08	3	27.10	27.05	-1	19,831	-0.01%
2024/03/22	0.3	27.00	54	27.10	27.10	-53.7	19,769	-0.27%
2024/03/21	50	26.80	90.3	26.66	26.75	-40.3	19,355	-0.21%
2024/03/20	2.2	26.45	28	26.57	26.50	-25.8	19,372	-0.13%
2024/03/19	3.3	26.51	6	26.52	26.55	-2.7	19,384	-0.01%
2024/03/18	32.9	26.67	45.3	26.55	26.50	-12.4	19,138	-0.06%
2024/03/15	0.2	26.10	148.2	26.14	26.20	-148	18,545	-0.80%	大賣/鉅額交易
2024/03/14	6.4	26.07	7	25.98	26.05	-0.6	17,906	0.00%
2024/03/13	2.3	25.62	21	25.69	25.70	-18.7	17,429	-0.11%
2024/03/12	5	25.52	4.2	25.56	25.65	0.8	17,248	0.00%
2024/03/11	6.1	25.31	1	25.40	25.50	5.1	17,255	0.03%
2024/03/08	16.7	25.39	0	0.00	25.30	16.7	17,111	0.10%
2024/03/07	2	25.30	14	25.39	25.40	-12	16,848	-0.07%
2024/03/06	2.5	25.39	12	25.38	25.40	-9.5	16,754	-0.06%
2024/03/05	0.7	25.35	0	0.00	25.30	0.7	17,078	0.00%
2024/03/04	3.3	25.32	0	0.00	25.35	3.3	17,106	0.02%
2024/03/01	0	0.00	2.1	25.20	25.35	-2.1	17,143	-0.01%
2024/02/29	0	0.00	12.1	25.29	25.25	-12.1	17,045	-0.07%
2024/02/27	8.2	25.04	37.5	24.95	25.10	-29.3	16,349	-0.18%
2024/02/26	15.3	24.36	10	24.35	24.35	5.3	15,680	0.03%
2024/02/23	12.1	24.53	3.4	24.51	24.40	8.7	15,393	0.06%
2024/02/22	5	24.59	0.2	24.65	24.50	4.8	15,548	0.03%
2024/02/21	8.3	24.72	0	0.00	24.65	8.3	15,462	0.05%
2024/02/20	1.2	24.80	0	0.00	24.75	1.2	15,474	0.01%
2024/02/19	2.5	24.72	1	24.75	24.80	1.5	15,942	0.01%
2024/02/16	1.3	24.63	1.1	24.61	24.65	0.2	16,164	0.00%
2024/02/15	0.8	24.75	1	24.70	24.65	-0.2	16,245	0.00%
2024/02/05	42.4	24.51	20	24.56	24.50	22.4	16,018	0.14%
2024/02/02	2.4	24.85	0.1	24.90	24.85	2.3	15,635	0.01%
2024/02/01	1.7	24.82	0	0.00	24.90	1.7	15,583	0.01%
2024/01/31	0	0.00	3	24.80	24.75	-3	15,622	-0.02%
2024/01/29	1.3	24.91	1	24.95	25.00	0.3	15,754	0.00%
2024/01/26	0	0.00	1	24.75	24.85	-1	15,870	-0.01%
2024/01/24	1	24.60	0	0.00	24.65	1	15,832	0.01%
2024/01/23	0.2	24.70	0	0.00	24.65	0.2	15,780	0.00%
2024/01/22	2.1	24.56	0	0.00	24.55	2.1	15,738	0.01%
2024/01/19	4.2	24.61	0	0.00	24.70	4.2	15,569	0.03%
2024/01/18	49.1	24.62	0	0.00	24.55	49.1	15,506	0.32%
2024/01/17	54.3	24.71	0	0.00	24.60	54.3	15,396	0.35%
2024/01/16	8.1	25.03	2	25.15	25.00	6.1	15,148	0.04%
2024/01/15	1.7	25.37	0	0.00	25.40	1.7	14,957	0.01%
2024/01/12	0	0.00	0.2	25.35	25.35	-0.2	15,170	0.00%
2024/01/11	1	25.45	0.1	25.45	25.40	0.9	15,220	0.01%
2024/01/10	3	25.45	0	0.00	25.40	3	15,145	0.02%
2024/01/09	4.1	25.58	0	0.00	25.50	4.1	15,226	0.03%
2024/01/08	2	25.76	27.8	25.74	25.80	-25.8	15,229	-0.17%
2024/01/05	1.1	25.65	0	0.00	25.65	1.1	15,177	0.01%
2024/01/04	0	25.60	8.3	25.62	25.70	-8.3	15,318	-0.05%
2024/01/03	3	25.52	1	25.70	25.60	2	15,632	0.01%
2024/01/02	1.2	25.75	2	25.85	25.90	-0.8	15,580	-0.01%
2023/12/28	0	0.00	11	25.73	25.80	-11	15,982	-0.07%
2023/12/27	0	25.65	45	25.69	25.70	-44.9	15,958	-0.28%
2023/12/26	1.1	25.49	11	25.43	25.50	-9.9	15,869	-0.06%
2023/12/25	0.1	25.35	12	25.35	25.35	-11.9	15,844	-0.08%
2023/12/22	0.2	25.35	0	0.00	25.40	0.2	15,902	0.00%
2023/12/21	6.1	25.28	0	0.00	25.40	6.1	15,928	0.04%
2023/12/20	1.2	25.40	0	0.00	25.40	1.2	15,837	0.01%
2023/12/19	3.4	25.37	0	0.00	25.50	3.4	15,759	0.02%
2023/12/18	1	25.65	5.2	25.65	25.65	-4.2	15,928	-0.03%
2023/12/15	2.4	25.72	0.4	25.70	25.70	2	16,006	0.01%
2023/12/14	0	25.60	13.1	25.66	25.75	-13.1	15,631	-0.08%
2023/12/13	5.8	25.40	0.4	25.40	25.45	5.4	15,320	0.04%
2023/12/12	5	25.47	0	0.00	25.50	5	15,780	0.03%
2023/12/11	2.5	25.52	16.1	25.55	25.60	-13.5	15,935	-0.08%
2023/12/08	0.4	25.50	10	25.61	25.60	-9.6	15,933	-0.06%
2023/12/07	0	25.50	0	0.00	25.50	0	15,995	0.00%
2023/12/06	0.5	25.49	6.1	25.61	25.55	-5.6	16,053	-0.03%
2023/12/05	0.9	25.29	66.4	25.27	25.45	-65.5	15,903	-0.41%
2023/12/04	4.6	25.20	0	0.00	25.25	4.6	15,964	0.03%
2023/12/01	13	25.28	6	25.33	25.25	7	16,050	0.04%
2023/11/30	3	25.58	1.9	25.62	25.60	1.1	15,938	0.01%
2023/11/29	0.1	25.55	20	25.55	25.55	-19.9	15,390	-0.13%
2023/11/28	0.4	25.60	11.8	25.63	25.70	-11.4	15,247	-0.07%
2023/11/27	1.2	25.41	1.8	25.47	25.35	-0.6	15,485	0.00%
2023/11/24	0.1	25.45	0	0.00	25.50	0.1	15,446	0.00%
2023/11/22	1	25.50	0	0.00	25.50	1	15,421	0.01%
2023/11/21	1.1	25.33	7	25.66	25.70	-5.9	15,392	-0.04%
2023/11/20	0.6	25.14	7	25.15	25.20	-6.4	15,160	-0.04%
2023/11/17	0	0.00	4.7	25.22	25.15	-4.7	15,128	-0.03%
2023/11/16	1	24.95	26	24.95	25.15	-25	15,028	-0.17%
2023/11/15	2.8	24.52	1	24.55	24.60	1.7	14,492	0.01%
2023/11/14	10.1	24.45	2	24.50	24.50	8.1	14,218	0.06%
2023/11/13	3.4	24.52	1.1	24.50	24.50	2.3	14,179	0.02%
2023/11/09	40.1	24.50	0	24.55	24.45	40	14,577	0.27%
2023/11/08	0.4	24.55	0	0.00	24.55	0.4	14,809	0.00%
2023/11/07	1.8	24.39	0	0.00	24.50	1.8	14,679	0.01%
2023/11/06	5.8	24.64	5.3	24.57	24.55	0.5	14,703	0.00%
2023/11/03	0	24.35	0	0.00	24.35	0	14,523	0.00%
2023/11/02	0.4	24.20	0	0.00	24.15	0.4	14,579	0.00%
2023/11/01	3.2	23.86	0	0.00	23.85	3.2	14,552	0.02%
2023/10/31	2	23.85	1	23.80	23.85	1	14,678	0.01%
2023/10/30	7.7	23.86	0	0.00	23.85	7.7	14,894	0.05%
2023/10/27	3.3	23.94	0	0.00	24.00	3.3	14,857	0.02%
2023/10/26	3.5	23.86	0	0.00	23.80	3.5	15,070	0.02%
2023/10/25	3.4	23.97	0	0.00	23.95	3.4	15,050	0.02%
2023/10/24	13.1	23.94	0	0.00	23.95	13.1	15,626	0.08%
2023/10/23	1.2	23.98	0	0.00	24.05	1.2	16,228	0.01%
2023/10/20	10.6	24.00	0	0.00	24.00	10.6	16,482	0.06%
2023/10/19	1.2	24.26	12	24.28	24.20	-10.9	16,384	-0.07%
2023/10/18	2.2	24.48	3	24.60	24.50	-0.9	16,613	-0.01%
2023/10/17	6.3	24.61	0	0.00	24.70	6.3	16,772	0.04%
2023/10/16	5.4	24.61	80	24.64	24.70	-74.6	16,846	-0.44%
2023/10/13	8	24.58	20	24.65	24.65	-12	16,874	-0.07%
2023/10/12	7.2	24.74	1.5	24.73	24.75	5.7	17,048	0.03%
2023/10/11	1	24.55	79.1	24.47	24.60	-78.1	17,071	-0.46%
2023/10/06	5.2	24.10	1	24.10	24.20	4.2	16,857	0.02%
2023/10/05	6.2	24.01	1.6	24.04	24.00	4.6	16,946	0.03%
2023/10/04	18.2	23.84	0	0.00	23.80	18.2	16,918	0.11%
2023/10/03	0	24.15	0	0.00	24.10	0	16,657	0.00%
2023/10/02	3.3	24.21	0	0.00	24.15	3.3	16,730	0.02%
2023/09/28	1	24.25	16	24.25	24.25	-15	17,234	-0.09%
2023/09/27	0.1	24.15	1	24.20	24.15	-0.9	17,375	-0.01%
2023/09/26	0.6	24.16	11	24.15	24.15	-10.4	17,441	-0.06%
2023/09/25	2.6	24.27	11	24.27	24.30	-8.4	17,418	-0.05%
2023/09/22	5	24.18	3.1	24.15	24.10	1.9	17,676	0.01%
2023/09/21	22.7	24.17	22	24.32	24.05	0.7	17,755	0.00%
2023/09/20	17.2	24.35	1.3	24.44	24.35	15.9	17,558	0.09%
2023/09/19	0.9	24.50	21.5	24.45	24.45	-20.6	17,476	-0.12%
2023/09/18	23.3	24.40	7.3	24.36	24.45	16	17,648	0.09%
2023/09/15	21.9	24.55	0.1	24.55	24.40	21.8	17,710	0.12%
2023/09/14	0.4	24.80	2.2	24.73	24.80	-1.9	17,220	-0.01%
2023/09/13	7.4	24.26	3	24.30	24.30	4.4	17,044	0.03%
2023/09/12	7	24.14	0	0.00	24.25	7	17,281	0.04%
2023/09/11	5.1	24.15	9	24.15	24.15	-3.9	17,201	-0.02%
2023/09/08	4.2	24.24	1.8	24.25	24.20	2.4	17,161	0.01%
2023/09/07	6.7	24.27	1	24.30	24.20	5.7	17,201	0.03%
2023/09/06	3.3	24.38	0	0.00	24.35	3.3	17,154	0.02%
2023/09/05	1	24.50	0	0.00	24.50	1	17,051	0.01%
2023/09/04	1.2	24.61	0	0.00	24.60	1.2	17,088	0.01%
2023/09/01	4.4	24.60	2.4	24.62	24.55	2	17,206	0.01%
2023/08/31	7	24.56	2.1	24.71	24.45	4.9	17,334	0.03%
2023/08/30	1.3	24.90	8.1	24.80	24.80	-6.8	17,105	-0.04%
2023/08/29	2	24.58	5	24.64	24.60	-3	17,267	-0.02%
2023/08/28	5.5	24.55	12	24.63	24.50	-6.5	17,312	-0.04%
2023/08/25	13.4	24.45	3	24.43	24.35	10.4	17,853	0.06%
2023/08/24	10.1	24.44	2	24.35	24.40	8.1	17,935	0.05%
2023/08/23	8.3	24.59	0	0.00	24.55	8.3	17,763	0.05%
2023/08/22	2.7	24.71	8	24.78	24.65	-5.3	17,798	-0.03%
2023/08/21	2.1	24.85	8	24.80	24.85	-5.9	17,833	-0.03%
2023/08/18	6	24.73	15.1	24.60	24.60	-9.1	17,896	-0.05%
2023/08/17	8	24.40	0	0.00	24.50	8	17,943	0.04%
2023/08/16	23	24.64	2	24.60	24.55	21	17,968	0.12%
2023/08/15	27.1	25.12	0	0.00	25.00	27.1	18,074	0.15%
2023/08/14	6.4	25.42	7	25.36	25.35	-0.6	18,157	0.00%
2023/08/11	2	25.75	270.3	25.85	25.70	-268.3	18,303	-1.47%	大賣/鉅額交易
2023/08/10	2	25.78	7	25.80	25.85	-5	18,654	-0.03%
2023/08/09	0	26.00	2	25.70	25.90	-2	18,587	-0.01%
2023/08/08	8.7	25.67	0	0.00	25.60	8.7	18,629	0.05%
2023/08/07	2.2	25.72	0	0.00	25.75	2.2	18,521	0.01%
2023/08/04	4.3	25.56	0	0.00	25.55	4.3	19,029	0.02%
2023/08/02	7.2	25.70	0	0.00	25.65	7.2	19,034	0.04%
2023/08/01	0.3	25.98	2	25.90	25.95	-1.7	18,926	-0.01%
2023/07/31	0.2	25.95	2.4	25.99	25.85	-2.2	18,911	-0.01%
2023/07/28	20.2	25.99	1	26.00	25.95	19.2	18,840	0.10%
2023/07/27	58.7	25.95	62	25.95	26.00	-3.3	19,073	-0.02%
2023/07/26	0.3	26.89	35.2	26.65	26.95	-35	18,746	-0.19%
2023/07/25	8.4	26.49	24.1	26.46	26.55	-15.7	18,198	-0.09%
2023/07/24	22.3	26.22	3	26.25	26.25	19.3	17,976	0.11%
2023/07/21	3	26.60	25	26.59	26.45	-22	17,922	-0.12%
2023/07/20	0	26.55	26.7	26.51	26.60	-26.7	17,686	-0.15%
2023/07/19	8.3	26.37	5	26.55	26.45	3.3	17,536	0.02%
2023/07/18	3.2	26.40	3	26.40	26.45	0.2	17,454	0.00%
2023/07/17	2.8	26.43	17.4	26.36	26.45	-14.6	17,439	-0.08%
2023/07/14	0.3	26.05	0.3	26.05	26.30	0	17,330	0.00%
2023/07/13	5.1	26.00	1	26.10	26.00	4.1	17,212	0.02%
2023/07/12	1	25.81	0	0.00	25.95	1	17,202	0.01%
2023/07/11	3.3	25.80	0	0.00	25.80	3.3	17,178	0.02%
2023/07/10	23.6	25.41	0	0.00	25.45	23.6	17,133	0.14%
2023/07/07	8.4	25.48	51	25.45	25.55	-42.6	17,090	-0.25%
2023/07/06	17.8	25.84	0.4	26.05	25.80	17.4	17,046	0.10%
2023/07/05	0.6	26.15	4.1	26.14	26.15	-3.5	16,503	-0.02%
2023/07/04	2	26.00	0	0.00	26.05	2	16,516	0.01%
2023/07/03	5	26.10	9	26.24	26.20	-4	17,050	-0.02%
2023/06/30	0.1	26.10	3.1	26.06	26.05	-3	17,383	-0.02%
2023/06/29	9.3	25.99	0	0.00	25.95	9.3	17,356	0.05%
2023/06/28	2.2	26.13	20.2	26.10	26.10	-18	17,343	-0.10%
2023/06/27	0	26.20	0	0.00	26.20	0	17,375	0.00%
2023/06/26	2.7	26.36	7	26.39	26.35	-4.3	17,445	-0.02%
2023/06/21	11.7	26.31	0.2	26.25	26.40	11.5	17,372	0.07%
2023/06/20	1.1	26.30	0	0.00	26.30	1.1	17,509	0.01%
2023/06/19	2.8	26.14	0	0.00	26.30	2.8	17,602	0.02%
2023/06/16	12.3	26.31	3	26.37	26.20	9.3	17,763	0.05%
2023/06/15	3.7	26.21	0	0.00	26.25	3.7	17,695	0.02%
2023/06/14	1	26.30	1	26.25	26.25	0	18,005	0.00%
2023/06/13	0.5	26.30	3	26.30	26.30	-2.5	18,799	-0.01%
2023/06/12	37.1	26.21	0	0.00	26.20	37.1	18,972	0.20%
2023/06/09	26.8	26.53	3	26.57	26.50	23.8	19,209	0.12%
2023/06/08	2.3	26.51	0	0.00	26.60	2.3	19,690	0.01%
2023/06/07	0.2	26.59	4.1	26.66	26.70	-3.9	20,013	-0.02%
2023/06/06	1.2	26.50	1.3	26.51	26.55	-0.1	20,186	0.00%
2023/06/05	1.4	26.31	1.3	26.26	26.35	0.1	20,288	0.00%
2023/06/02	5.6	25.96	19	26.04	26.00	-13.4	20,283	-0.07%
2023/06/01	1	25.95	6.4	25.85	25.85	-5.5	20,341	-0.03%
2023/05/31	0	0.00	0.2	25.95	25.90	-0.2	20,433	0.00%
2023/05/30	0.5	25.95	14	25.98	25.90	-13.5	20,093	-0.07%
2023/05/29	10	25.80	6	25.86	25.80	4	20,295	0.02%
2023/05/26	0.5	25.80	40.2	25.89	25.75	-39.7	21,019	-0.19%
2023/05/25	20	25.83	0	0.00	25.80	20	21,338	0.09%
2023/05/24	0.6	26.00	9	26.00	26.10	-8.4	21,844	-0.04%
2023/05/23	0.3	26.10	0.6	26.10	26.10	-0.3	24,309	0.00%
2023/05/22	21.6	26.22	5	26.30	26.20	16.6	24,670	0.07%
2023/05/19	0	26.15	8.7	26.23	26.30	-8.7	24,822	-0.03%
2023/05/18	1.2	25.94	33.6	25.99	26.00	-32.4	24,535	-0.13%
2023/05/17	0.9	25.73	10.4	25.84	25.90	-9.5	24,518	-0.04%
2023/05/16	6.6	25.52	19.4	25.56	25.70	-12.8	24,504	-0.05%
2023/05/15	1.4	25.23	17	25.30	25.30	-15.6	24,649	-0.06%
2023/05/12	2.3	25.24	4	25.26	25.25	-1.7	24,732	-0.01%
2023/05/11	56.2	25.36	15	25.50	25.45	41.2	24,717	0.17%
2023/05/10	1.3	25.44	11.1	25.43	25.50	-9.7	24,967	-0.04%
2023/05/09	0.2	24.99	1.3	25.00	25.05	-1.1	24,612	0.00%
2023/05/08	0.7	25.00	6	25.00	24.95	-5.4	24,684	-0.02%
2023/05/05	0.3	25.00	10.3	24.92	24.95	-10	24,564	-0.04%
2023/05/04	3.3	24.86	13.4	24.81	24.90	-10.1	24,734	-0.04%
2023/05/03	1.3	24.80	22	24.72	24.80	-20.7	24,849	-0.08%
2023/05/02	29.4	24.62	4.6	24.76	24.90	24.8	25,028	0.10%
2023/04/28	1	24.92	0	0.00	24.95	1	25,602	0.00%
2023/04/27	1.8	24.83	2	24.70	24.80	-0.2	25,915	0.00%
2023/04/26	4.2	24.95	0.2	24.95	24.95	4	26,074	0.02%
2023/04/25	3	24.92	16	24.92	24.95	-13	26,059	-0.05%
2023/04/24	0.4	25.00	3.1	24.97	25.00	-2.7	26,186	-0.01%
2023/04/21	6.1	24.78	0.1	24.95	24.85	6	26,318	0.02%
2023/04/20	2.5	24.87	2.1	24.85	24.90	0.4	26,408	0.00%
2023/04/19	6.1	25.06	1	25.00	25.05	5.1	26,893	0.02%
2023/04/18	8.8	25.23	4.8	25.18	25.30	4.1	26,824	0.02%
2023/04/17	4.6	25.27	6	25.15	25.25	-1.4	26,845	-0.01%
2023/04/14	0.5	25.40	3	25.35	25.45	-2.5	26,928	-0.01%
2023/04/13	2.5	25.22	4	25.20	25.30	-1.5	26,870	-0.01%
2023/04/12	1	25.30	1	25.15	25.30	0	26,846	0.00%
2023/04/11	0.7	25.18	2	25.20	25.25	-1.3	26,870	0.00%
2023/04/10	4.9	24.98	1	24.95	25.00	3.9	26,754	0.01%
2023/04/07	8.3	25.03	0.4	25.16	25.00	8	26,718	0.03%
2023/04/06	5.5	25.41	10	25.47	25.45	-4.5	26,524	-0.02%
2023/03/31	62.1	25.18	71	25.17	25.30	-8.9	25,953	-0.03%
2023/03/30	4.4	24.92	3	24.97	25.00	1.4	25,577	0.01%
2023/03/29	5.4	24.90	4	24.90	24.90	1.4	25,366	0.01%
2023/03/28	2	24.75	13	24.80	24.80	-11	25,574	-0.04%
2023/03/27	1.2	24.67	46.5	24.67	24.70	-45.3	25,631	-0.18%
2023/03/24	2.1	24.60	0.2	24.70	24.70	1.9	25,780	0.01%
2023/03/23	1.1	24.46	12.2	24.53	24.65	-11.1	25,780	-0.04%
2023/03/22	8.4	24.30	4.2	24.27	24.45	4.2	25,746	0.02%
2023/03/21	11.8	23.94	1.4	23.96	23.95	10.4	25,969	0.04%
2023/03/20	11.5	23.70	0	0.00	23.75	11.5	25,940	0.04%
2023/03/17	2.2	23.73	57	23.80	23.70	-54.8	25,820	-0.21%
2023/03/16	87.9	23.57	10.5	23.60	23.55	77.4	25,737	0.30%
2023/03/15	21.5	24.10	0	0.00	24.00	21.5	25,346	0.08%
2023/03/14	12.8	24.09	4	24.10	24.05	8.8	25,227	0.03%
2023/03/13	25.7	24.25	10	24.26	24.35	15.7	24,999	0.06%
2023/03/10	14	24.60	0	24.65	24.55	14	24,830	0.06%
2023/03/09	11.2	24.84	0	0.00	24.85	11.2	24,730	0.05%
2023/03/08	10	24.96	0	0.00	25.00	10	25,046	0.04%
2023/03/07	5.3	24.89	8	24.90	25.00	-2.7	25,186	-0.01%
2023/03/06	18.4	24.79	4	24.80	24.85	14.4	25,275	0.06%
2023/03/03	2.6	24.69	0.3	24.75	24.65	2.3	25,394	0.01%
2023/03/02	15.4	24.70	4.1	24.70	24.70	11.3	25,413	0.04%
2023/03/01	28.8	24.79	1.2	24.80	24.80	27.6	25,464	0.11%
2023/02/24	32.5	24.89	13.1	24.90	24.95	19.4	25,274	0.08%
2023/02/23	12.5	24.94	3	24.95	24.95	9.5	24,712	0.04%
2023/02/22	25	24.61	6	24.66	24.90	19	24,520	0.08%
2023/02/21	108.4	24.68	34.8	24.74	24.75	73.6	24,211	0.30%	大買/
2023/02/20	11.2	25.96	10.5	26.00	26.00	0.7	22,032	0.00%
2023/02/17	35.3	25.32	14.5	25.31	25.40	20.8	22,020	0.09%
2023/02/16	16.4	25.06	1.2	25.20	25.10	15.2	22,302	0.07%
2023/02/15	12.5	25.06	0	0.00	25.05	12.5	22,859	0.05%
2023/02/14	29.1	25.26	4.9	25.31	25.25	24.2	22,744	0.11%
2023/02/13	13.5	24.83	26	24.95	25.20	-12.5	22,744	-0.05%
2023/02/10	8.2	24.67	5	24.70	24.70	3.2	22,403	0.01%
2023/02/09	4	24.55	0.4	24.55	24.60	3.6	22,403	0.02%
2023/02/08	29	24.62	0	0.00	24.50	29	22,448	0.13%
2023/02/07	78	24.45	0	0.00	24.40	78	22,204	0.35%
2023/02/06	3.7	24.58	5	24.60	24.50	-1.3	22,109	-0.01%
2023/02/03	38	24.69	1	24.70	24.70	37	21,991	0.17%
2023/02/02	31.3	24.60	0	0.00	24.65	31.3	22,066	0.14%
2023/02/01	1.8	24.67	12	24.62	24.65	-10.2	21,983	-0.05%
2023/01/31	51	24.55	0	0.00	24.50	51	22,091	0.23%
2023/01/30	81.8	24.50	34.3	24.54	24.90	47.5	21,892	0.22%
2023/01/17	61.9	24.23	0	0.00	24.15	61.9	21,493	0.29%
2023/01/16	3.2	24.49	1	24.50	24.45	2.2	21,542	0.01%
2023/01/13	0.5	24.30	0	0.00	24.25	0.5	21,747	0.00%
2023/01/12	16.1	24.08	0	24.15	24.05	16.1	22,253	0.07%
2023/01/11	22.3	24.31	2	24.43	24.20	20.3	22,618	0.09%
2023/01/10	1.1	24.35	0	0.00	24.50	1.1	23,176	0.00%
2023/01/09	1.6	24.48	61.1	24.44	24.60	-59.5	23,482	-0.25%
2023/01/06	4	23.99	0	0.00	23.95	4	23,520	0.02%
2023/01/05	3.1	24.00	1	24.05	24.00	2.1	24,293	0.01%
2023/01/04	13.9	23.81	1	23.90	23.80	12.9	24,469	0.05%
2023/01/03	1.1	24.00	1	24.00	24.00	0.1	24,994	0.00%
2022/12/30	5.1	24.05	11	24.20	24.05	-5.9	25,089	-0.02%
2022/12/29	9.7	24.02	0	0.00	24.10	9.7	25,674	0.04%
2022/12/28	7	24.10	0	0.00	24.05	7	25,844	0.03%
2022/12/27	5.2	24.30	8	24.26	24.30	-2.8	26,088	-0.01%
2022/12/26	0	0.00	5	24.23	24.15	-5	26,483	-0.02%
2022/12/23	23	24.10	0	0.00	24.10	23	26,908	0.09%
2022/12/22	1	24.40	5	24.20	24.35	-4	27,330	-0.01%
2022/12/21	5.1	24.10	11	24.15	24.10	-5.9	27,681	-0.02%
2022/12/20	23.6	24.03	0	0.00	24.00	23.6	27,990	0.08%
2022/12/19	3.4	24.08	1	24.10	24.30	2.4	28,030	0.01%
2022/12/16	26.3	24.28	0	0.00	24.25	26.3	28,079	0.09%
2022/12/15	1.1	24.61	0	0.00	24.60	1.1	28,313	0.00%
2022/12/14	0.6	24.65	17	24.58	24.65	-16.4	28,358	-0.06%
2022/12/13	11.4	24.29	0.2	24.45	24.20	11.2	28,309	0.04%
2022/12/12	0.2	24.59	2	24.45	24.55	-1.8	27,953	-0.01%
2022/12/09	0	0.00	1	24.70	24.65	-1	28,309	0.00%
2022/12/08	2.6	24.42	0	0.00	24.65	2.6	28,421	0.01%
2022/12/07	0.2	24.40	5	24.45	24.40	-4.8	28,384	-0.02%
2022/12/06	11.1	24.25	1.4	24.25	24.20	9.7	28,176	0.03%
2022/12/05	6	24.31	3	24.40	24.25	3	28,230	0.01%
2022/12/02	21.4	24.27	0	0.00	24.15	21.4	28,164	0.08%
2022/12/01	3.3	24.62	0	0.00	24.60	3.3	28,065	0.01%
2022/11/30	0.2	24.80	5	24.55	24.80	-4.9	27,907	-0.02%
2022/11/29	2.1	24.26	17	24.32	24.50	-14.9	27,597	-0.05%
2022/11/28	4.8	23.97	0	0.00	24.10	4.8	27,285	0.02%
2022/11/25	7	23.96	2	23.98	24.15	5	27,359	0.02%
2022/11/24	0.5	24.25	9	24.17	24.25	-8.5	27,342	-0.03%
2022/11/23	1	24.00	5	24.00	24.00	-4	27,320	-0.01%
2022/11/22	14.5	23.64	1	23.70	23.75	13.5	27,186	0.05%
2022/11/21	6.5	23.58	0	0.00	23.75	6.5	27,053	0.02%
2022/11/18	12.8	23.54	0	0.00	23.70	12.8	26,863	0.05%
2022/11/17	9.3	23.66	0	0.00	23.75	9.3	26,730	0.03%
2022/11/16	8.4	23.99	0	0.00	24.00	8.4	26,587	0.03%
2022/11/15	4.2	23.89	1	24.20	24.20	3.2	26,305	0.01%
2022/11/14	2.6	24.06	0	0.00	24.05	2.6	25,900	0.01%
2022/11/11	10.4	23.70	22.6	23.91	24.00	-12.3	25,449	-0.05%
2022/11/10	13.5	23.22	0.1	23.35	23.20	13.4	24,852	0.05%
2022/11/09	4.1	23.42	0	0.00	23.45	4.1	24,785	0.02%
2022/11/08	2.4	23.51	4	23.50	23.50	-1.6	24,490	-0.01%
2022/11/07	1	23.39	16	23.37	23.50	-15	24,427	-0.06%
2022/11/04	17.9	22.94	0	0.00	23.05	17.9	24,457	0.07%
2022/11/03	7.3	23.08	0	0.00	23.05	7.3	24,429	0.03%
2022/11/02	37.6	23.29	2	23.45	23.25	35.6	24,583	0.14%
2022/11/01	17.1	23.42	0	0.00	23.40	17.1	24,560	0.07%
2022/10/31	0.6	23.39	27	23.40	23.20	-26.4	24,549	-0.11%
2022/10/28	1	23.15	100	23.20	23.15	-99	24,458	-0.40%
2022/10/27	13	23.31	10	23.25	23.10	3	24,668	0.01%
2022/10/26	100.3	23.32	16	23.33	23.20	84.3	24,592	0.34%
2022/10/25	3.8	22.67	0.2	22.85	22.80	3.6	24,368	0.01%
2022/10/24	19.3	22.89	0	0.00	22.85	19.3	24,346	0.08%
2022/10/21	9.2	22.94	13	23.00	22.95	-3.8	24,367	-0.02%
2022/10/20	25.5	22.07	31	22.22	22.55	-5.5	24,420	-0.02%
2022/10/19	44	22.70	0	0.00	22.50	44	24,148	0.18%
2022/10/18	30.7	22.92	5.4	23.01	23.00	25.2	24,006	0.11%
2022/10/17	29	23.06	3	23.18	23.10	26	23,675	0.11%
2022/10/14	33.7	23.66	0	0.00	23.55	33.7	23,619	0.14%
2022/10/13	52.3	23.93	10.1	23.81	23.75	42.2	23,349	0.18%
2022/10/12	5.2	24.33	0	0.00	24.60	5.2	22,797	0.02%
2022/10/11	32.6	24.53	18	24.47	24.40	14.6	22,867	0.06%
2022/10/07	0.2	25.36	0	0.00	25.30	0.2	22,305	0.00%
2022/10/06	3.1	25.25	2.1	25.22	25.45	0.9	22,453	0.00%
2022/10/05	27	25.34	0	0.00	25.25	27	22,312	0.12%
2022/10/04	6.7	25.37	0.2	25.45	25.30	6.5	22,603	0.03%
2022/10/03	14.3	25.40	0.2	25.45	25.35	14.1	23,041	0.06%
2022/09/30	14.5	25.84	0	0.00	25.75	14.5	22,887	0.06%
2022/09/29	27.5	25.99	1	25.95	26.10	26.5	22,759	0.12%
2022/09/28	3.6	26.10	5	26.03	26.10	-1.4	22,658	-0.01%
2022/09/27	8.6	26.19	0	0.00	26.15	8.6	22,376	0.04%
2022/09/26	9.3	26.44	3	26.47	26.35	6.3	22,217	0.03%
2022/09/23	6.1	26.82	1	26.85	26.75	5.1	22,276	0.02%
2022/09/22	33.8	26.83	6	26.85	26.80	27.8	22,245	0.12%
2022/09/21	3	27.28	3.1	27.30	27.30	-0.1	21,945	0.00%
2022/09/20	9	27.36	1	27.45	27.40	8	21,898	0.04%
2022/09/19	2	27.45	10	27.50	27.40	-8	21,916	-0.04%
2022/09/16	3	27.34	7.4	27.48	27.40	-4.4	21,998	-0.02%
2022/09/15	5.7	27.38	3.9	27.55	27.55	1.8	21,723	0.01%
2022/09/14	11.1	27.47	0	0.00	27.40	11.1	21,826	0.05%
2022/09/13	1.4	27.85	12	27.80	27.75	-10.6	21,825	-0.05%
2022/09/12	6.7	27.56	47	27.75	27.75	-40.3	21,909	-0.18%
2022/09/08	0	0.00	1	27.45	27.50	-1	22,215	0.00%
2022/09/07	9.5	27.39	0	0.00	27.30	9.5	22,493	0.04%
2022/09/06	0.1	27.90	2.7	27.82	27.80	-2.5	22,502	-0.01%
2022/09/05	2	27.53	1	27.55	27.55	1	22,607	0.00%
2022/09/02	6.5	27.64	0	0.00	27.60	6.5	22,677	0.03%
2022/09/01	14.6	27.75	0	0.00	27.65	14.6	22,680	0.06%
2022/08/31	6.8	27.84	38.9	28.00	28.20	-32	22,507	-0.14%
2022/08/30	9	27.64	0	0.00	27.65	9	22,279	0.04%
2022/08/29	6.2	27.63	0.5	27.85	27.70	5.7	22,262	0.03%
2022/08/26	13.5	28.00	0.4	28.15	28.00	13.1	22,205	0.06%
2022/08/25	47.2	27.90	0	0.00	27.80	47.2	22,389	0.21%
2022/08/24	3	27.60	3	27.60	27.65	0	22,660	0.00%
2022/08/23	5.7	27.56	0	0.00	27.55	5.7	23,486	0.02%
2022/08/22	7.5	27.85	0	0.00	27.80	7.5	23,625	0.03%
2022/08/19	8	28.02	1	27.95	28.05	7	23,772	0.03%
2022/08/18	13	28.03	0	0.00	28.05	13	24,571	0.05%
2022/08/17	1.4	28.19	0	0.00	28.25	1.4	24,592	0.01%
2022/08/16	5.6	28.25	20	28.16	28.30	-14.4	24,579	-0.06%
2022/08/15	3.5	28.42	1	28.35	28.35	2.5	24,915	0.01%
2022/08/12	7.6	28.39	0	0.00	28.45	7.6	25,136	0.03%
2022/08/11	1.1	28.42	14	28.51	28.50	-12.9	25,489	-0.05%
2022/08/10	13.8	28.19	5	28.21	28.15	8.8	25,919	0.03%
2022/08/09	1.2	27.87	16	27.95	28.10	-14.8	26,201	-0.06%
2022/08/08	2	27.52	2	27.55	27.60	0	26,293	0.00%
2022/08/05	1	27.35	10	27.56	27.55	-9	26,864	-0.03%
2022/08/04	2.8	27.13	7	27.21	27.30	-4.2	27,340	-0.02%
2022/08/03	21.5	27.00	0	0.00	27.20	21.5	27,583	0.08%
2022/08/02	20.2	27.26	11.3	27.41	27.35	8.9	28,013	0.03%
2022/08/01	4.3	27.22	0	0.00	27.20	4.3	28,162	0.02%
2022/07/29	33.9	27.28	7	27.78	27.50	26.8	28,435	0.09%
2022/07/28	31	27.45	15.2	27.54	27.65	15.8	28,289	0.06%
2022/07/27	40	29.24	5	29.24	29.35	35	28,025	0.12%
2022/07/26	6.1	29.25	0	0.00	29.20	6.1	27,904	0.02%
2022/07/25	1.5	29.42	5	29.26	29.15	-3.5	27,790	-0.01%
2022/07/22	13.4	29.01	8	28.77	29.05	5.4	27,909	0.02%
2022/07/21	0	0.00	3	28.42	28.45	-3	27,922	-0.01%
2022/07/20	8.2	28.06	4.7	28.17	27.85	3.6	27,933	0.01%
2022/07/19	22.2	27.76	0	0.00	27.85	22.2	27,927	0.08%
2022/07/18	5.2	27.89	7	27.79	28.00	-1.8	28,027	-0.01%
2022/07/15	8.6	27.11	0	0.00	27.20	8.6	27,870	0.03%
2022/07/14	3.3	27.32	22.2	27.09	27.40	-18.8	27,967	-0.07%
2022/07/13	3.3	27.01	18.4	27.26	27.10	-15.1	27,947	-0.05%
2022/07/12	18.2	26.52	38	26.57	26.50	-19.8	28,125	-0.07%
2022/07/11	47.3	27.20	39	27.25	27.05	8.3	27,990	0.03%
2022/07/08	35.2	28.44	3	28.70	28.30	32.2	28,352	0.11%
2022/07/07	6.6	28.41	1	28.65	28.60	5.6	28,510	0.02%
2022/07/06	13.9	28.77	0.1	28.80	28.60	13.8	28,719	0.05%
2022/07/05	6	29.09	10	29.25	29.05	-4	29,133	-0.01%
2022/07/04	7	29.01	3	29.15	28.95	4	29,590	0.01%
2022/07/01	14.5	28.91	4	29.20	29.10	10.5	30,456	0.03%
2022/06/30	44	29.03	0	0.00	29.00	44	30,507	0.14%
2022/06/29	1	29.40	0	0.00	29.40	1	30,565	0.00%
2022/06/28	11.2	29.68	1	29.60	29.70	10.2	30,665	0.03%
2022/06/27	5.3	29.79	11.5	29.90	29.70	-6.2	30,904	-0.02%
2022/06/24	0.1	29.65	10	29.58	29.65	-9.9	31,025	-0.03%
2022/06/23	0.5	29.40	61	29.32	29.40	-60.5	31,097	-0.19%
2022/06/22	6.1	29.15	0	0.00	28.95	6.1	30,976	0.02%
2022/06/21	0.4	29.55	1	29.50	29.50	-0.6	30,840	0.00%
2022/06/20	22.3	29.25	0	0.00	29.00	22.3	30,838	0.07%
2022/06/17	2.1	29.00	1	29.00	29.10	1.1	30,830	0.00%
2022/06/16	0	29.60	11	29.66	29.50	-11	30,482	-0.04%
2022/06/15	0.5	29.22	1.3	29.11	29.15	-0.8	30,603	0.00%
2022/06/14	17.6	28.94	3	29.20	29.45	14.6	30,745	0.05%
2022/06/13	8.9	28.88	0	0.00	28.90	8.9	30,810	0.03%
2022/06/10	62.2	29.26	0	0.00	29.15	62.2	30,665	0.20%
2022/06/09	18	29.18	0	0.00	29.15	18	30,719	0.06%
2022/06/08	10.1	29.50	0	0.00	29.50	10.1	30,664	0.03%
2022/06/07	2.5	29.41	4	29.40	29.35	-1.5	30,891	0.00%
2022/06/06	4.1	29.48	0	0.00	29.60	4.1	31,008	0.01%
2022/06/02	5	29.55	1	29.55	29.55	4	31,306	0.01%
2022/06/01	2.1	29.91	0	0.00	29.80	2.1	31,558	0.01%
2022/05/31	3.6	29.82	0.7	29.85	30.60	2.9	31,353	0.01%
2022/05/30	0.3	30.10	5	29.87	30.05	-4.7	30,566	-0.02%
2022/05/27	0	0.00	8	29.23	29.40	-8	30,477	-0.03%
2022/05/26	16.6	28.83	1	28.75	28.80	15.6	30,519	0.05%
2022/05/25	6	29.35	0	0.00	29.55	6	30,243	0.02%
2022/05/24	1	29.40	2	29.70	29.45	-1	30,635	0.00%
2022/05/23	3.5	29.34	22	29.59	29.45	-18.5	30,589	-0.06%
2022/05/20	1.8	28.92	0	0.00	28.90	1.8	30,556	0.01%
2022/05/19	24.8	28.79	0	0.00	28.75	24.8	30,358	0.08%
2022/05/18	3.2	29.12	11.2	29.44	29.60	-8.1	29,968	-0.03%
2022/05/17	78.9	28.74	2.1	28.80	28.60	76.8	29,719	0.26%
2022/05/16	13.6	29.08	4	29.31	29.10	9.6	29,628	0.03%
2022/05/13	3.2	29.16	6.7	29.56	29.45	-3.5	29,513	-0.01%
2022/05/12	16	29.72	80	29.52	29.50	-64	29,045	-0.22%
2022/05/11	5.3	30.50	7	30.54	30.65	-1.7	28,676	-0.01%
2022/05/10	17.2	29.95	8.5	30.28	30.35	8.6	28,560	0.03%
2022/05/09	28.9	30.83	2	30.85	30.70	26.9	28,178	0.10%
2022/05/06	17.1	31.51	2	31.53	31.80	15.1	28,159	0.05%
2022/05/05	4.8	32.07	3	32.48	32.10	1.8	28,325	0.01%
2022/05/04	12.7	32.48	2	32.50	32.40	10.7	28,119	0.04%
2022/05/03	19.2	32.96	0	0.00	32.70	19.2	28,203	0.07%
2022/04/29	0.2	33.85	10	33.85	33.85	-9.8	27,989	-0.04%
2022/04/28	0.3	33.30	1	33.35	33.30	-0.7	27,975	0.00%
2022/04/27	11.1	33.14	4.1	33.03	33.20	6.9	27,580	0.03%
2022/04/26	0.2	33.45	27	33.35	33.45	-26.8	27,301	-0.10%
2022/04/25	11.5	32.51	2	32.43	32.45	9.5	26,959	0.04%
2022/04/22	14	32.48	10.2	32.65	33.00	3.8	26,784	0.01%
2022/04/21	24	32.30	10	32.75	32.20	14	26,673	0.05%
2022/04/20	6.9	31.97	0.3	32.30	32.50	6.6	26,892	0.02%
2022/04/19	21	32.26	0	0.00	32.15	21	26,908	0.08%
2022/04/18	22.2	32.23	46.3	32.09	32.20	-24.1	26,963	-0.09%
2022/04/15	35.4	33.31	3.3	33.27	33.30	32.1	26,415	0.12%
2022/04/14	47.2	34.10	96	33.71	33.35	-48.8	26,342	-0.19%
2022/04/13	0.5	35.15	21	35.46	35.25	-20.5	25,645	-0.08%
2022/04/12	0	35.06	18	35.02	35.15	-18	25,441	-0.07%
2022/04/11	13.4	35.01	4.3	35.09	35.35	9	25,024	0.04%
2022/04/08	49.3	34.36	12.4	34.45	34.85	37	24,284	0.15%
2022/04/07	43.3	34.46	132.8	34.56	33.75	-89.5	23,842	-0.38%	大賣/
2022/04/06	2.6	33.66	20	33.52	34.05	-17.5	22,977	-0.08%
2022/04/01	24.6	33.11	23	33.03	33.00	1.6	22,610	0.01%
2022/03/31	2	33.00	1.1	33.10	33.05	0.9	22,363	0.00%
2022/03/30	10	32.83	20	32.84	32.85	-10	22,078	-0.05%
2022/03/29	8.2	32.49	1	32.45	32.30	7.2	21,769	0.03%
2022/03/28	1.7	31.73	0	0.00	32.10	1.7	21,517	0.01%
2022/03/25	6	31.70	0.5	31.75	31.80	5.5	21,349	0.03%
2022/03/24	13.1	31.67	11	31.65	31.80	2.1	21,255	0.01%
2022/03/23	1	31.45	13.2	31.59	31.70	-12.2	21,237	-0.06%
2022/03/22	1	31.20	2	31.35	31.40	-1	20,979	0.00%
2022/03/21	12.2	31.20	5	31.21	31.15	7.2	20,700	0.03%
2022/03/18	2.1	31.12	7.1	31.12	31.05	-5	20,610	-0.02%
2022/03/17	0.5	30.85	8.4	31.22	30.90	-7.9	20,246	-0.04%
2022/03/16	0.6	30.40	33	30.46	30.50	-32.4	19,838	-0.16%
2022/03/15	1.9	30.09	3.1	30.08	30.10	-1.2	19,599	-0.01%
2022/03/14	2.3	30.01	8	30.04	30.05	-5.7	19,488	-0.03%
2022/03/11	2.1	29.90	1.2	29.90	29.95	0.9	19,522	0.00%
2022/03/10	9.8	29.81	24	29.70	29.90	-14.2	19,461	-0.07%
2022/03/09	18.1	29.01	0	0.00	28.80	18.1	19,237	0.09%
2022/03/08	4	28.73	5.5	29.02	28.95	-1.4	19,069	-0.01%
2022/03/07	22.2	29.11	5	29.14	29.20	17.2	18,755	0.09%
2022/03/04	11	29.56	0	0.00	29.70	11	18,877	0.06%
2022/03/03	1.7	29.86	0	0.00	29.95	1.7	18,961	0.01%
2022/03/02	0.1	29.95	1	29.90	29.90	-0.9	19,008	0.00%
2022/03/01	2.2	29.54	8	29.89	29.80	-5.8	18,859	-0.03%
2022/02/25	5.5	29.32	6.4	29.24	29.45	-0.8	19,000	0.00%
2022/02/24	15	29.54	4.7	29.59	29.60	10.3	18,467	0.06%
2022/02/23	3.8	30.01	0	0.00	30.00	3.8	18,052	0.02%
2022/02/22	27.8	29.91	0	0.00	30.00	27.8	18,132	0.15%
2022/02/21	9	30.14	0	0.00	30.20	9	17,846	0.05%
2022/02/18	1.1	30.45	24	30.45	30.35	-22.9	17,825	-0.13%
2022/02/17	2	30.60	0	0.00	30.50	2	17,913	0.01%
2022/02/16	3.3	30.65	9	30.47	30.65	-5.7	17,857	-0.03%
2022/02/15	6.7	30.35	0	0.00	30.25	6.7	17,736	0.04%
2022/02/14	2	30.24	11	30.25	30.35	-9	18,057	-0.05%
2022/02/11	5.1	30.10	13.7	30.35	30.40	-8.6	18,304	-0.05%
2022/02/10	1.5	30.15	2	30.20	30.30	-0.5	18,248	0.00%
2022/02/09	0	30.20	8	30.29	30.35	-8	18,159	-0.04%
2022/02/08	2.1	30.28	15	30.07	30.10	-12.9	17,802	-0.07%
2022/02/07	4.9	29.82	9	29.72	29.95	-4	17,460	-0.02%
2022/01/26	4.1	28.95	0	0.00	29.00	4.1	16,923	0.02%
2022/01/25	6.1	28.53	2	28.50	28.85	4.1	16,852	0.02%
2022/01/24	6.6	28.55	58	28.59	28.85	-51.4	16,611	-0.31%
2022/01/21	10.1	28.73	9	28.82	28.85	1.1	16,652	0.01%
2022/01/20	2.1	28.80	1	29.00	28.95	1.1	16,580	0.01%
2022/01/19	12	29.02	4	29.03	29.00	8	16,539	0.05%
2022/01/18	2	29.30	1	29.30	29.20	1	16,580	0.01%
2022/01/17	4.8	29.22	8	29.13	29.20	-3.2	16,515	-0.02%
2022/01/14	11.9	29.45	1.2	29.34	29.50	10.7	16,375	0.07%
2022/01/13	2.3	29.62	13	29.68	29.90	-10.7	16,353	-0.07%
2022/01/12	0	29.34	1	29.35	29.40	-1	16,038	-0.01%
2022/01/11	0.1	29.20	8.7	29.02	29.30	-8.6	15,830	-0.05%
2022/01/10	1	28.94	1	28.90	28.95	0	15,589	0.00%
2022/01/07	4	28.95	55.3	28.94	28.95	-51.2	15,599	-0.33%
2022/01/06	0.1	28.45	10.5	28.51	28.55	-10.4	15,267	-0.07%
2022/01/05	1.3	28.05	5	28.19	28.20	-3.7	14,964	-0.02%
2022/01/04	2	28.04	1	28.00	28.10	1	15,078	0.01%
2022/01/03	5.2	28.14	7.4	28.10	28.00	-2.2	15,109	-0.01%
2021/12/30	2.1	28.05	1	28.10	28.05	1.1	15,184	0.01%
2021/12/29	44.1	27.99	5.3	28.09	28.05	38.8	15,235	0.25%
2021/12/28	4.1	27.95	4.5	27.99	28.00	-0.4	15,216	0.00%
2021/12/27	0.2	27.95	1.1	27.90	27.95	-0.9	15,232	-0.01%
2021/12/24	0.1	27.95	51	27.90	27.95	-50.9	15,526	-0.33%
2021/12/23	0	0.00	0	27.90	27.90	0	15,713	0.00%
2021/12/22	5	27.85	3	27.90	27.90	2	15,935	0.01%
2021/12/21	0.4	27.84	736	27.90	27.95	-735.6	15,970	-4.61%	大賣/鉅額交易
2021/12/20	18	27.80	0.2	27.95	27.80	17.8	16,105	0.11%
2021/12/17	0.2	27.95	259	27.90	28.00	-258.9	16,162	-1.60%	大賣/鉅額交易
2021/12/16	2.7	27.74	358	27.75	27.85	-355.3	16,103	-2.21%	大賣/鉅額交易
2021/12/15	1.7	27.73	0	27.80	27.70	1.7	16,649	0.01%
2021/12/14	2	27.72	191	27.65	27.75	-189	17,018	-1.11%	大賣/鉅額交易
2021/12/13	1.3	27.91	3	28.00	27.85	-1.7	17,039	-0.01%
2021/12/10	0.4	27.95	1	28.00	27.95	-0.6	16,974	0.00%
2021/12/09	0	27.95	61	27.91	28.00	-61	17,054	-0.36%
2021/12/08	0.9	27.95	5.5	28.04	28.00	-4.5	17,096	-0.03%
2021/12/07	2	27.75	6	27.98	28.00	-4	17,150	-0.02%
2021/12/06	0.4	27.90	3.1	27.85	27.90	-2.7	17,161	-0.02%
2021/12/03	1.4	27.76	1	27.90	27.85	0.4	17,375	0.00%
2021/12/02	0	27.65	0.2	27.50	27.70	-0.1	17,391	0.00%
2021/12/01	0.7	27.55	2	27.55	27.55	-1.3	17,536	-0.01%
2021/11/30	63.3	27.24	1	27.35	26.95	62.3	17,713	0.35%
2021/11/29	19.4	27.26	0	0.00	27.20	19.4	17,555	0.11%
2021/11/26	19.3	27.58	16.8	27.62	27.60	2.5	18,159	0.01%
2021/11/25	11.1	27.90	0	27.80	27.90	11.1	19,582	0.06%
2021/11/24	0.1	27.90	7	27.94	28.00	-6.9	20,638	-0.03%
2021/11/23	2.1	27.31	2	27.33	27.40	0.1	21,097	0.00%
2021/11/22	13.4	27.30	6	27.45	27.50	7.4	21,440	0.03%
2021/11/19	2.4	27.70	64.4	27.80	27.65	-62	21,606	-0.29%
2021/11/18	2.8	27.90	21.2	27.90	27.95	-18.4	22,181	-0.08%
2021/11/17	1	27.90	0.8	27.90	27.95	0.2	22,368	0.00%
2021/11/16	2.1	27.85	1	27.90	27.90	1.1	22,525	0.01%
2021/11/15	1.7	27.83	4	27.84	27.95	-2.3	22,819	-0.01%
2021/11/12	5.4	27.56	7	27.70	27.60	-1.6	22,868	-0.01%
2021/11/11	51.4	27.50	9	27.71	27.75	42.5	23,019	0.18%
2021/11/10	63	27.35	27.2	27.18	27.35	35.8	22,766	0.16%
2021/11/09	0	26.90	2	26.90	27.00	-2	22,490	-0.01%
2021/11/08	73.3	26.85	2.2	26.85	26.90	71.1	22,524	0.32%
2021/11/05	0.6	26.79	1.1	26.75	26.80	-0.4	22,508	0.00%
2021/11/04	0.1	26.70	5	26.75	26.70	-4.9	22,650	-0.02%
2021/11/03	0	0.00	1.1	26.70	26.70	-1.1	22,821	0.00%
2021/11/02	0.3	26.68	5.3	26.69	26.70	-5	22,957	-0.02%
2021/11/01	1.3	26.73	2.4	26.63	26.65	-1.1	23,062	0.00%
2021/10/29	1.4	26.41	49	26.50	26.55	-47.6	23,108	-0.21%
2021/10/28	4.3	26.63	0.1	26.75	26.60	4.2	22,959	0.02%
2021/10/27	0	26.70	5.3	26.70	26.75	-5.3	23,112	-0.02%
2021/10/26	0.1	26.58	9.6	26.64	26.65	-9.5	23,197	-0.04%
2021/10/25	2.2	26.36	0	0.00	26.35	2.2	23,185	0.01%
2021/10/22	12.1	26.43	1.1	26.45	26.45	11	23,368	0.05%
2021/10/21	5.6	26.45	2	26.40	26.50	3.6	23,477	0.02%
2021/10/20	0.3	26.30	0	0.00	26.30	0.3	23,426	0.00%
2021/10/19	5.3	26.20	0	0.00	26.25	5.3	23,572	0.02%
2021/10/18	0	26.25	15	26.22	26.20	-15	23,748	-0.06%
2021/10/15	1.9	26.15	7	26.19	26.20	-5.1	23,849	-0.02%
2021/10/14	0.1	26.20	1.2	26.11	26.10	-1.1	23,979	0.00%
2021/10/13	0.4	26.15	2.3	26.19	26.15	-1.9	24,116	-0.01%
2021/10/12	14.5	26.01	5	26.06	26.15	9.5	24,346	0.04%
2021/10/08	5.6	26.03	0	0.00	26.00	5.6	24,156	0.02%
2021/10/07	0.8	26.25	5.6	26.21	26.25	-4.8	24,320	-0.02%
2021/10/06	3	25.96	1.7	26.05	26.05	1.3	24,491	0.01%
2021/10/05	6.6	25.91	5.9	25.97	25.90	0.7	24,529	0.00%
2021/10/04	6.1	26.04	3.2	26.02	26.00	2.9	24,580	0.01%
2021/10/01	10.8	26.11	1.6	26.14	26.10	9.2	24,614	0.04%
2021/09/30	6.8	26.25	12.2	26.25	26.30	-5.4	24,461	-0.02%
2021/09/29	10.6	26.21	0	0.00	26.35	10.6	24,349	0.04%
2021/09/28	20.5	26.30	0	0.00	26.40	20.5	24,262	0.08%
2021/09/27	10.1	26.35	51	26.40	26.40	-40.9	24,322	-0.17%
2021/09/24	1.2	26.27	0	0.00	26.30	1.2	24,287	0.00%
2021/09/23	0.2	26.45	2	26.10	26.25	-1.8	24,375	-0.01%
2021/09/22	40	25.82	20	25.85	25.90	20	24,477	0.08%
2021/09/17	15.1	26.35	3	26.40	26.25	12.1	24,030	0.05%
2021/09/16	5	26.28	4	26.31	26.35	1	23,797	0.00%
2021/09/15	1.1	26.31	6.3	26.36	26.30	-5.2	23,745	-0.02%
2021/09/14	12.1	26.35	52	26.35	26.35	-39.9	23,843	-0.17%
2021/09/13	0.3	26.50	0.2	26.35	26.30	0.1	23,811	0.00%
2021/09/10	31.2	26.25	1	26.25	26.30	30.2	23,932	0.13%
2021/09/09	5	26.19	1	26.25	26.25	4	24,207	0.02%
2021/09/08	0.1	26.20	9	26.24	26.25	-8.9	24,179	-0.04%
2021/09/07	78	26.22	0	0.00	26.25	78	24,088	0.32%
2021/09/06	0.1	26.35	1	26.25	26.25	-0.9	23,993	0.00%
2021/09/03	15.2	26.18	64	26.29	26.30	-48.8	23,818	-0.20%
2021/09/02	43.9	26.11	20	26.19	26.25	23.9	23,598	0.10%
2021/09/01	72.2	26.08	8.3	26.06	26.05	63.9	23,230	0.28%
2021/08/31	570.2	26.09	34.2	26.13	26.60	536	22,507	2.38%	大買/鉅額交易
2021/08/30	36	27.82	127.1	27.84	27.85	-91.1	20,942	-0.43%	大賣/
2021/08/27	19.1	27.69	20.7	27.58	27.70	-1.7	19,846	-0.01%
2021/08/26	19	27.30	25.8	27.35	27.40	-6.8	19,041	-0.04%
2021/08/25	393.3	27.30	7	27.34	27.35	386.3	18,798	2.05%	大買/鉅額交易
2021/08/24	500.1	27.10	20.7	27.00	27.30	479.5	18,566	2.58%	大買/鉅額交易
2021/08/23	6.3	26.90	0	26.95	26.90	6.2	17,996	0.03%
2021/08/20	2.6	26.85	0	0.00	26.85	2.6	17,928	0.01%
2021/08/19	10.3	26.80	6	26.90	26.95	4.3	18,302	0.02%
2021/08/18	1	26.95	10.5	26.94	27.00	-9.5	17,916	-0.05%
2021/08/17	19.8	26.74	2	26.85	26.95	17.8	17,749	0.10%
2021/08/16	50.6	26.61	0	0.00	26.70	50.6	17,505	0.29%
2021/08/13	0.4	26.95	9	26.90	26.95	-8.6	17,345	-0.05%
2021/08/12	1	26.95	2	27.00	27.00	-1	17,308	-0.01%
2021/08/11	20.2	26.95	12	26.95	27.00	8.2	17,244	0.05%
2021/08/10	2.4	26.92	0	0.00	27.00	2.4	17,443	0.01%
2021/08/09	4.1	26.77	900	26.82	26.90	-895.9	18,082	-4.95%	大賣/鉅額交易
2021/08/06	0.1	26.90	452	26.85	26.85	-451.9	18,103	-2.50%	大賣/鉅額交易
2021/08/05	5.1	26.85	0	26.90	26.90	5.1	18,629	0.03%
2021/08/04	1.1	26.90	2	26.90	26.90	-0.9	20,131	0.00%
2021/08/03	0.4	26.90	30.1	26.90	26.95	-29.6	20,465	-0.14%
2021/08/02	0.2	26.90	38.2	26.79	26.90	-38	20,712	-0.18%
2021/07/30	4.1	26.55	46.6	26.55	26.50	-42.5	20,574	-0.21%
2021/07/29	306.5	26.55	6	26.55	26.60	300.5	20,545	1.46%	大買/鉅額交易
2021/07/28	22.2	26.42	1	26.50	26.50	21.2	20,655	0.10%
2021/07/27	112.2	26.50	14.7	26.50	26.50	97.5	21,197	0.46%	大買/
2021/07/26	2.2	26.53	0	0.00	26.50	2.2	21,430	0.01%
2021/07/23	971	26.58	3	26.55	26.60	968	21,524	4.50%	大買/鉅額交易
2021/07/22	2.3	26.38	7	26.40	26.45	-4.7	21,421	-0.02%
2021/07/21	8.3	26.34	10.1	26.33	26.35	-1.8	21,320	-0.01%
2021/07/20	8.4	26.38	2.2	26.40	26.40	6.2	21,381	0.03%
2021/07/19	5.3	26.36	6	26.43	26.40	-0.7	21,433	0.00%
2021/07/16	16.7	26.44	0	0.00	26.50	16.7	21,724	0.08%
2021/07/15	10.7	26.35	16	26.33	26.35	-5.3	21,674	-0.02%
2021/07/14	26.6	26.24	1	26.30	26.30	25.6	21,797	0.12%
2021/07/13	14.4	26.23	3	26.20	26.25	11.4	21,942	0.05%
2021/07/12	20.4	26.26	19.5	26.28	26.25	0.9	22,083	0.00%
2021/07/09	11	26.07	6	26.15	26.20	5	22,478	0.02%
2021/07/08	5	26.10	5	26.10	26.20	0	22,743	0.00%
2021/07/07	5.6	26.15	120.1	26.10	26.15	-114.5	22,891	-0.50%	大賣/鉅額交易
2021/07/06	7.5	26.14	93.5	26.13	26.15	-86	23,074	-0.37%
2021/07/05	23.2	26.00	1.7	26.04	26.05	21.5	23,161	0.09%
2021/07/02	10.1	25.98	0.1	26.05	26.00	9.9	23,201	0.04%
2021/07/01	18.1	26.15	1	26.00	26.00	17.1	23,204	0.07%
2021/06/30	0.1	26.30	5	26.25	26.30	-4.9	23,240	-0.02%
2021/06/29	1.4	26.11	57	26.10	26.15	-55.6	23,187	-0.24%
2021/06/28	0.5	26.25	0	0.00	26.25	0.5	23,308	0.00%
2021/06/25	10.4	26.15	28	26.10	26.15	-17.6	23,499	-0.08%
2021/06/24	1	25.90	11	25.92	25.95	-10	23,579	-0.04%
2021/06/23	0.4	25.90	12.3	25.55	25.90	-11.9	23,683	-0.05%
2021/06/22	2	25.43	0	25.50	25.40	2	23,735	0.01%
2021/06/21	22.6	25.44	1.2	25.43	25.45	21.4	23,739	0.09%
2021/06/18	6.1	25.53	1	25.60	25.50	5.1	23,754	0.02%
2021/06/17	14.9	25.59	11	25.51	25.65	3.9	23,584	0.02%
2021/06/16	2.5	25.62	5	25.70	25.60	-2.5	23,962	-0.01%
2021/06/15	1.6	25.78	2	25.70	25.75	-0.4	23,927	0.00%
2021/06/11	0.1	25.85	0	0.00	25.80	0.1	24,103	0.00%
2021/06/10	2	25.79	0	0.00	25.85	2	24,358	0.01%
2021/06/09	3.1	25.77	0	0.00	25.70	3.1	24,614	0.01%
2021/06/08	1.2	25.77	1	25.80	25.95	0.2	24,734	0.00%
2021/06/07	4.4	25.87	1	25.90	25.90	3.4	25,064	0.01%
2021/06/04	9.8	25.86	2	25.90	25.95	7.8	25,575	0.03%
2021/06/03	15.1	25.90	1	25.95	25.95	14.1	26,131	0.05%
2021/06/02	23.7	25.90	5	26.00	26.00	18.7	26,310	0.07%
2021/06/01	2.3	25.61	0	25.70	25.90	2.3	26,357	0.01%
2021/05/31	2.5	25.52	2	25.55	25.55	0.5	26,612	0.00%
2021/05/28	1.6	25.42	0	0.00	25.40	1.6	26,718	0.01%
2021/05/27	37.4	25.33	0.1	25.45	25.30	37.3	26,841	0.14%
2021/05/26	7.9	25.49	1	25.50	25.55	6.9	27,010	0.03%
2021/05/25	30.4	25.40	0	0.00	25.40	30.4	27,379	0.11%
2021/05/24	1.1	25.35	1	25.30	25.25	0.1	27,482	0.00%
2021/05/21	10	25.41	0	0.00	25.45	10	27,796	0.04%
2021/05/20	13.4	25.25	0	0.00	25.25	13.4	27,902	0.05%
2021/05/19	10.2	25.45	7	25.51	25.40	3.2	27,954	0.01%
2021/05/18	3	25.32	6	25.53	25.60	-3	28,091	-0.01%
2021/05/17	48.4	24.87	75	24.85	24.95	-26.6	28,481	-0.09%
2021/05/14	10.2	25.54	0.7	25.60	25.55	9.5	27,862	0.03%
2021/05/13	17.6	25.25	23	25.14	25.35	-5.4	27,860	-0.02%
2021/05/12	98.2	25.26	57	25.60	25.40	41.2	27,438	0.15%
2021/05/11	8.2	26.36	21	26.41	26.25	-12.8	26,033	-0.05%
2021/05/10	4	26.73	21	26.70	26.80	-17	25,839	-0.07%
2021/05/07	1	26.55	6	26.56	26.65	-5	26,540	-0.02%
2021/05/06	4.1	26.44	10	26.58	26.60	-5.9	26,979	-0.02%
2021/05/05	5.4	26.44	6.7	26.18	26.30	-1.2	27,096	0.00%
2021/05/04	45.3	26.21	7	26.19	26.25	38.3	27,266	0.14%
2021/05/03	14.6	26.66	259.2	26.65	26.60	-244.6	26,904	-0.91%	大賣/鉅額交易
2021/04/29	2.8	26.82	7.1	26.85	26.95	-4.3	27,035	-0.02%
2021/04/28	9.4	26.90	1.6	26.92	26.95	7.8	27,148	0.03%
2021/04/27	16.2	26.89	15	26.85	27.00	1.2	27,701	0.00%
2021/04/26	5.4	26.95	0	0.00	27.00	5.4	27,763	0.02%
2021/04/23	6.1	26.68	0	0.00	26.80	6.1	27,879	0.02%
2021/04/22	85.8	26.85	21.1	26.90	26.85	64.7	27,868	0.23%
2021/04/21	13.1	27.02	1	27.05	27.00	12.1	27,647	0.04%
2021/04/20	4.3	27.19	111	27.19	27.20	-106.7	27,540	-0.39%	大賣/鉅額交易
2021/04/19	15.5	27.05	49	27.13	27.25	-33.5	27,496	-0.12%
2021/04/16	4.4	26.86	44	26.93	26.95	-39.6	27,294	-0.15%
2021/04/15	48.8	26.79	6	26.85	26.90	42.8	27,286	0.16%
2021/04/14	6.2	26.27	3	26.32	26.35	3.2	26,924	0.01%
2021/04/13	0.7	26.25	4.2	26.30	26.25	-3.5	26,728	-0.01%
2021/04/12	11	26.11	47	26.10	26.20	-36.1	26,557	-0.14%
2021/04/09	32	26.16	2	26.18	26.15	30	26,466	0.11%
2021/04/08	19.8	26.11	3	26.12	26.20	16.8	26,487	0.06%
2021/04/07	8.4	26.11	0	0.00	26.15	8.4	26,720	0.03%
2021/04/06	19.1	26.10	51	26.10	26.10	-31.9	26,731	-0.12%
2021/04/01	1.2	26.06	19	26.05	26.10	-17.8	26,703	-0.07%
2021/03/31	6.1	26.11	20	26.12	26.10	-13.9	26,666	-0.05%
2021/03/30	4.3	26.11	3.8	26.15	26.20	0.5	26,416	0.00%
2021/03/29	6.5	26.18	7	26.20	26.20	-0.5	26,210	0.00%
2021/03/26	0	26.20	6	26.10	26.20	-6	26,057	-0.02%
2021/03/25	0.4	26.10	1	26.05	26.05	-0.6	25,970	0.00%
2021/03/24	0	26.05	9	25.95	26.00	-9	25,933	-0.03%
2021/03/23	3.1	25.94	2.1	26.00	25.90	1.1	26,008	0.00%
2021/03/22	38.5	25.98	8	25.90	25.95	30.5	25,951	0.12%
2021/03/19	31.8	25.94	0	0.00	26.05	31.8	26,046	0.12%
2021/03/18	13.2	26.10	7.8	26.12	26.10	5.4	25,737	0.02%
2021/03/17	11	26.10	79.2	26.10	26.00	-68.1	25,731	-0.26%
2021/03/16	31.1	26.19	8	26.19	26.20	23.1	25,656	0.09%
2021/03/15	61.7	25.97	13	26.06	26.10	48.7	25,622	0.19%
2021/03/12	2.1	25.90	1.4	25.91	25.95	0.7	25,843	0.00%
2021/03/11	10.1	25.98	4	26.01	25.90	6.2	25,925	0.02%
2021/03/10	16.9	26.05	1	25.95	26.00	15.9	25,775	0.06%
2021/03/09	14.6	25.60	159	25.60	25.70	-144.4	25,339	-0.57%	大賣/鉅額交易
2021/03/08	14.1	25.17	0.9	25.25	25.15	13.2	25,064	0.05%
2021/03/05	11	25.00	12	25.03	25.05	-1	25,058	0.00%
2021/03/04	4.4	25.03	0	0.00	25.10	4.4	25,593	0.02%
2021/03/03	6.1	25.24	6	25.30	25.25	0.1	25,461	0.00%
2021/03/02	8.7	25.34	2	25.43	25.15	6.7	25,283	0.03%
2021/02/26	32	25.30	6	25.30	25.25	26	25,295	0.10%
2021/02/25	5.4	25.61	8.6	25.54	25.75	-3.2	24,685	-0.01%
2021/02/24	1.1	25.40	5	25.35	25.35	-3.9	24,484	-0.02%
2021/02/23	3.2	25.10	19.5	25.03	25.25	-16.2	24,729	-0.07%
2021/02/22	18.6	24.87	30	24.91	24.85	-11.4	24,809	-0.05%
2021/02/19	2.4	24.79	0	0.00	24.90	2.4	25,091	0.01%
2021/02/18	0.5	25.00	81.4	24.96	24.90	-80.9	25,108	-0.32%
2021/02/17	9.8	24.46	27	24.65	24.70	-17.2	25,169	-0.07%
2021/02/05	6.7	24.08	0	0.00	24.10	6.7	24,668	0.03%
2021/02/04	4.1	23.95	0	0.00	24.00	4.1	24,738	0.02%
2021/02/03	6	24.01	42	24.03	23.95	-36	25,528	-0.14%
2021/02/02	10.3	23.93	0	0.00	24.10	10.3	25,657	0.04%
2021/02/01	36.3	23.81	5	23.85	23.90	31.3	25,792	0.12%
2021/01/29	43	23.91	5	23.75	23.60	38	25,749	0.15%
2021/01/28	22	24.01	7.5	24.01	24.00	14.5	24,919	0.06%
2021/01/27	7.7	24.23	20.2	24.33	24.20	-12.5	24,495	-0.05%
2021/01/26	27.5	24.10	8	24.19	24.10	19.5	24,330	0.08%
2021/01/25	60.6	24.16	0	0.00	24.25	60.6	24,011	0.25%
2021/01/22	34.6	24.31	0	0.00	24.30	34.6	24,061	0.14%
2021/01/21	33.3	24.53	1.1	24.61	24.50	32.1	23,998	0.13%
2021/01/20	47.1	24.67	1	24.70	24.55	46.1	23,734	0.19%
2021/01/19	25.4	24.88	8	24.87	24.90	17.4	23,204	0.07%
2021/01/18	18.2	24.90	0	0.00	24.90	18.2	23,246	0.08%
2021/01/15	8.3	25.07	2.7	25.11	25.00	5.6	23,093	0.02%
2021/01/14	6.3	25.18	6	25.30	25.20	0.3	23,056	0.00%
2021/01/13	2.6	25.26	10.7	25.32	25.30	-8.1	23,141	-0.04%
2021/01/12	1	25.25	1	25.30	25.30	0	23,295	0.00%
2021/01/11	12.4	25.38	34.6	25.40	25.50	-22.2	23,462	-0.09%
2021/01/08	8.7	25.22	39	25.33	25.50	-30.3	23,573	-0.13%
2021/01/07	3	25.20	10	25.20	25.20	-7	23,465	-0.03%
2021/01/06	20.6	25.15	5	25.20	25.20	15.6	23,392	0.07%
2021/01/05	4.7	25.29	19.1	25.27	25.30	-14.4	23,250	-0.06%
2021/01/04	7.2	25.39	132.1	25.44	25.35	-124.9	23,389	-0.53%	大賣/鉅額交易
2020/12/31	19	25.45	0.5	25.50	25.55	18.5	23,478	0.08%
2020/12/30	1.1	25.41	18	25.38	25.70	-16.9	23,358	-0.07%
2020/12/29	12.5	24.96	9	24.95	25.00	3.5	23,076	0.02%
2020/12/28	29.1	24.94	1	24.95	24.95	28.1	23,218	0.12%
2020/12/25	1.7	25.01	10	25.00	25.00	-8.3	23,198	-0.04%
2020/12/24	1.5	25.01	19	24.95	24.95	-17.5	23,221	-0.08%
2020/12/23	9.1	25.00	0	0.00	24.95	9.1	23,360	0.04%
2020/12/22	20.4	25.15	0.2	25.20	25.00	20.2	23,614	0.09%
2020/12/21	8	25.14	0.5	25.15	25.30	7.5	24,413	0.03%
2020/12/18	15	25.33	1	25.30	25.15	14	24,630	0.06%
2020/12/17	8.2	25.22	4	25.33	25.30	4.2	25,044	0.02%
2020/12/16	6.2	25.13	7	25.20	25.25	-0.8	25,276	0.00%
2020/12/15	20.3	24.88	3	24.92	24.85	17.3	25,416	0.07%
2020/12/14	45.9	25.04	1	25.00	25.00	44.9	25,176	0.18%
2020/12/11	42.2	25.11	20	25.05	25.10	22.2	25,001	0.09%
2020/12/10	113.7	25.16	109.2	25.00	25.00	4.5	24,867	0.02%	大買/大賣/
2020/12/09	28.4	25.06	2.7	25.02	25.10	25.7	24,773	0.10%
2020/12/08	17.5	24.98	2	24.95	25.05	15.5	24,550	0.06%
2020/12/07	25	25.24	12.3	25.21	25.15	12.8	24,111	0.05%
2020/12/04	1	25.30	20.1	25.30	25.40	-19	24,198	-0.08%
2020/12/03	2.2	25.28	10.6	25.25	25.25	-8.5	24,136	-0.04%
2020/12/02	8.4	25.16	18.7	25.20	25.30	-10.2	24,269	-0.04%
2020/12/01	8.9	25.23	0	0.00	25.30	8.9	24,275	0.04%
2020/11/30	27	25.26	4	25.45	25.15	23	24,224	0.09%
2020/11/27	11.1	25.43	6	25.40	25.45	5.1	24,017	0.02%
2020/11/26	10.5	25.50	0	0.00	25.55	10.5	24,056	0.04%
2020/11/25	23.9	25.52	0	0.00	25.40	23.9	24,236	0.10%
2020/11/24	1.1	25.75	0	0.00	25.75	1.1	24,014	0.00%
2020/11/23	5.3	25.50	12.5	25.60	25.60	-7.2	23,973	-0.03%
2020/11/20	62	25.40	25.2	25.32	25.35	36.8	23,919	0.15%
2020/11/19	36.4	25.55	2	25.58	25.65	34.4	23,463	0.15%
2020/11/18	8.9	25.88	7	25.81	25.85	1.9	23,071	0.01%
2020/11/17	31.3	26.00	2	26.03	26.10	29.3	22,736	0.13%
2020/11/16	3	26.15	9	26.02	26.15	-6	23,108	-0.03%
2020/11/13	14.4	26.00	37.1	25.97	26.10	-22.7	23,188	-0.10%
2020/11/12	15.1	26.11	12	26.18	26.15	3.1	23,264	0.01%
2020/11/11	22.6	26.42	52.1	26.22	26.50	-29.5	23,204	-0.13%
2020/11/10	32.6	25.78	5	25.79	25.80	27.6	22,260	0.12%
2020/11/09	13.2	25.39	13	25.45	25.45	0.2	21,970	0.00%
2020/11/06	5.2	25.27	0.6	25.11	25.30	4.6	21,709	0.02%
2020/11/05	1.9	25.05	30	24.98	25.05	-28.1	21,637	-0.13%
2020/11/04	7.4	24.94	12	24.97	24.85	-4.6	21,638	-0.02%
2020/11/03	155.2	24.75	20.5	24.75	24.90	134.7	21,556	0.62%	大買/鉅額交易
2020/11/02	1.4	24.41	158.2	24.26	24.60	-156.7	21,661	-0.72%	大賣/鉅額交易
2020/10/30	28.9	24.29	4	24.23	24.30	24.9	21,827	0.11%
2020/10/29	21.5	24.45	16	24.44	24.35	5.5	21,638	0.03%
2020/10/28	3	24.62	0.8	24.80	24.70	2.3	21,705	0.01%
2020/10/27	21	24.80	0	0.00	24.75	21	21,812	0.10%
2020/10/26	19.1	25.05	21.1	24.88	24.95	-1.9	22,009	-0.01%
2020/10/23	15.2	24.77	12	24.65	24.75	3.2	22,506	0.01%
2020/10/22	12.2	24.52	5	24.80	24.80	7.2	25,008	0.03%
2020/10/21	65	24.55	1	24.60	24.50	64	26,046	0.25%
2020/10/20	95.8	24.60	0	0.00	24.70	95.8	26,460	0.36%
2020/10/19	8.8	24.84	0	0.00	24.75	8.8	26,540	0.03%
2020/10/16	11.7	24.91	9.6	24.99	24.90	2.1	26,756	0.01%
2020/10/15	21.7	24.99	2.5	24.99	25.05	19.3	26,830	0.07%
2020/10/14	14	25.13	0	0.00	25.15	14	26,846	0.05%
2020/10/13	45.9	25.16	0	0.00	25.15	45.9	27,029	0.17%
2020/10/12	1.5	25.39	0	0.00	25.35	1.5	27,217	0.01%
2020/10/08	30.9	25.33	85.7	25.35	25.35	-54.8	27,219	-0.20%
2020/10/07	4	25.66	1.2	25.67	25.60	2.8	27,207	0.01%
2020/10/06	10	25.67	4	25.73	25.75	6	27,617	0.02%
2020/10/05	15.6	25.51	0	0.00	25.45	15.6	27,813	0.06%
2020/09/30	7	25.81	0.1	25.85	25.60	6.9	27,790	0.02%
2020/09/29	6	25.85	21	25.95	25.80	-15	27,958	-0.05%
2020/09/28	41.5	25.81	0	0.00	25.90	41.5	28,192	0.15%
2020/09/25	9.3	25.38	7	25.30	25.30	2.3	28,384	0.01%
2020/09/24	36.9	25.00	110.9	24.94	24.90	-74	28,287	-0.26%	大賣/
2020/09/23	40.5	25.54	2	25.60	25.55	38.5	27,546	0.14%
2020/09/22	25.3	25.69	36.2	25.55	25.60	-10.9	27,331	-0.04%
2020/09/21	27.4	26.10	14.3	26.19	26.05	13.2	27,043	0.05%
2020/09/18	7.2	26.49	0	0.00	26.40	7.2	26,918	0.03%
2020/09/17	8.2	26.55	0	0.00	26.60	8.2	26,755	0.03%
2020/09/16	1.9	26.65	2.4	26.62	26.70	-0.5	26,831	0.00%
2020/09/15	5.2	26.57	0	0.00	26.60	5.2	26,935	0.02%
2020/09/14	1.7	26.67	6	26.56	26.60	-4.3	27,256	-0.02%
2020/09/11	3	26.60	14	26.61	26.70	-11	27,304	-0.04%
2020/09/10	0.2	26.75	120.2	26.63	26.70	-120	27,557	-0.44%	大賣/鉅額交易
2020/09/09	29.1	26.41	11	26.35	26.60	18.1	27,873	0.06%
2020/09/08	46.4	26.55	5	26.60	26.60	41.4	27,947	0.15%
2020/09/07	10.3	26.69	2	26.58	26.70	8.3	28,718	0.03%
2020/09/04	76.3	26.70	17	26.67	26.65	59.3	29,062	0.20%
2020/09/03	107.5	26.85	115	26.80	26.85	-7.5	29,103	-0.03%	大買/大賣/
2020/09/02	22.2	26.88	41	26.85	26.90	-18.8	29,261	-0.06%
2020/09/01	6.3	27.06	1.1	27.06	27.20	5.2	29,059	0.02%
2020/08/31	11.1	27.15	4.6	27.16	27.20	6.5	29,157	0.02%
2020/08/28	20.1	27.20	8.2	27.18	27.20	11.9	29,474	0.04%
2020/08/27	5.1	27.17	29	27.21	27.20	-23.9	29,939	-0.08%
2020/08/26	6.5	27.32	10.4	27.33	27.35	-3.9	30,396	-0.01%
2020/08/25	2.4	27.25	1	27.20	27.25	1.4	30,506	0.00%
2020/08/24	123.1	27.14	2.3	27.14	27.05	120.8	31,756	0.38%	大買/鉅額交易
2020/08/21	105.1	27.27	2.5	27.30	27.40	102.6	32,195	0.32%	大買/鉅額交易
2020/08/20	43.2	27.15	92.8	26.98	27.05	-49.6	32,276	-0.15%
2020/08/19	6	27.68	11	27.76	27.55	-5	32,031	-0.02%
2020/08/18	11	27.12	12.1	27.43	27.50	-1.1	31,835	0.00%
2020/08/17	12.9	27.01	7	27.06	27.10	5.9	32,140	0.02%
2020/08/14	8.3	26.94	3.3	27.04	26.95	5	32,209	0.02%
2020/08/13	48	26.97	2	27.05	27.00	46	32,374	0.14%
2020/08/12	3.3	26.82	16	26.80	26.85	-12.7	32,598	-0.04%
2020/08/11	3.5	26.90	0.3	27.00	26.85	3.3	32,816	0.01%
2020/08/10	24.1	26.92	11.4	26.88	26.85	12.8	32,858	0.04%
2020/08/07	103	26.96	3.2	26.97	26.90	99.8	32,913	0.30%	大買/
2020/08/06	9.6	26.93	12.1	27.00	27.00	-2.5	33,007	-0.01%
2020/08/05	43.1	26.96	1.3	26.98	26.90	41.8	33,092	0.13%
2020/08/04	0.1	27.20	31	26.90	27.10	-30.9	33,189	-0.09%
2020/08/03	21.4	26.87	2	26.95	26.80	19.4	33,177	0.06%
2020/07/31	36	27.12	10	27.13	27.10	26	32,897	0.08%
2020/07/30	18.4	27.19	2.8	27.19	27.25	15.6	32,868	0.05%
2020/07/29	34	27.25	19.5	27.15	27.20	14.5	32,705	0.04%
2020/07/28	391.3	26.51	135.7	26.66	26.95	255.6	32,413	0.79%	大買/大賣/鉅額交易
2020/07/27	59.5	28.96	136	28.92	28.95	-76.5	30,383	-0.25%	大賣/
2020/07/24	33	28.95	69.2	28.95	28.95	-36.2	29,551	-0.12%
2020/07/23	3	29.05	10	29.10	29.10	-7	29,042	-0.02%
2020/07/22	20.2	29.19	29	29.07	29.20	-8.8	28,988	-0.03%
2020/07/21	6.7	29.25	36	29.21	29.25	-29.3	28,612	-0.10%
2020/07/20	11.3	29.18	32.7	29.20	29.25	-21.4	28,624	-0.07%
2020/07/17	17.1	29.16	3	29.05	29.15	14.1	28,770	0.05%
2020/07/16	6.7	28.96	2	28.95	28.95	4.7	29,162	0.02%
2020/07/15	22.3	28.85	22	28.90	28.85	0.3	29,174	0.00%
2020/07/14	0.3	28.85	6.8	28.90	28.80	-6.5	29,484	-0.02%
2020/07/13	26	28.56	74.6	28.61	28.80	-48.6	29,705	-0.16%
2020/07/10	7.5	28.20	13.2	28.21	28.30	-5.7	29,897	-0.02%
2020/07/09	10.1	28.35	109	28.45	28.30	-98.9	30,300	-0.33%	大賣/
2020/07/08	5.4	28.36	0	0.00	28.45	5.4	30,544	0.02%
2020/07/07	17.1	28.37	2	28.23	28.30	15.1	30,728	0.05%
2020/07/06	7.2	28.36	142	28.28	28.40	-134.8	31,080	-0.43%	大賣/鉅額交易
2020/07/03	101	28.10	13	28.09	28.10	88	31,273	0.28%	大買/
2020/07/02	8.1	28.04	0	0.00	28.05	8.1	31,621	0.03%
2020/07/01	4.1	27.93	16	27.96	28.00	-11.9	32,269	-0.04%
2020/06/30	6.2	27.77	2.2	27.81	27.80	4	32,596	0.01%
2020/06/29	12.4	27.76	0	0.00	27.80	12.4	32,870	0.04%
2020/06/24	2	27.85	2	28.00	27.95	0	33,276	0.00%
2020/06/23	7	27.85	0	0.00	27.95	7	34,143	0.02%
2020/06/22	21.5	27.75	25	27.85	27.80	-3.5	34,936	-0.01%
2020/06/19	8	27.88	3	27.90	27.80	5	36,670	0.01%
2020/06/18	9.1	27.96	3	27.97	28.00	6.1	37,548	0.02%
2020/06/17	5.1	27.96	2	28.05	28.05	3.1	38,448	0.01%
2020/06/16	0.5	28.15	13.3	28.04	28.05	-12.7	41,134	-0.03%
2020/06/15	26	27.57	6	27.74	27.50	20.1	44,287	0.05%
2020/06/12	31.1	27.61	48.7	27.62	27.65	-17.6	46,443	-0.04%
2020/06/11	13.7	28.09	16	28.27	28.00	-2.3	48,087	0.00%
2020/06/10	8.3	28.26	3.2	28.29	28.35	5.1	48,827	0.01%
2020/06/09	1.3	28.16	3.1	28.07	28.20	-1.8	50,493	0.00%
2020/06/08	25.4	28.09	5.6	28.08	28.10	19.8	52,153	0.04%
2020/06/05	12.3	27.99	0	0.00	28.00	12.3	52,394	0.02%
2020/06/04	20.5	27.98	16	27.98	28.10	4.5	52,914	0.01%
2020/06/03	127	28.05	10	27.98	28.20	117	53,442	0.22%	大買/鉅額交易
2020/06/02	101.1	27.40	5.3	27.36	27.55	95.8	53,144	0.18%	大買/
2020/06/01	7.3	27.03	12	27.11	27.05	-4.7	52,883	-0.01%
2020/05/29	5	26.65	51	26.71	26.65	-46	52,809	-0.09%
2020/05/28	21.1	26.83	1	26.80	26.80	20.1	51,720	0.04%
2020/05/27	2.1	26.93	0.5	27.05	26.95	1.6	51,943	0.00%
2020/05/26	14	27.04	72	27.05	26.90	-58	52,311	-0.11%
2020/05/25	15.3	26.76	7	26.80	26.85	8.3	52,400	0.02%
2020/05/22	50.5	26.82	2	26.85	26.75	48.5	52,542	0.09%
2020/05/21	10.4	27.05	0	0.00	27.00	10.4	52,286	0.02%
2020/05/20	3.1	27.04	4	27.15	27.00	-0.9	52,172	0.00%
2020/05/19	0.2	27.00	3.1	26.97	26.90	-2.9	52,337	-0.01%
2020/05/18	9.2	26.80	10.2	26.87	26.80	-1	52,591	0.00%
2020/05/15	6.5	26.99	3	26.85	26.95	3.5	52,388	0.01%
2020/05/14	10.3	26.91	0.2	26.95	26.90	10.1	52,322	0.02%
2020/05/13	1.6	27.17	7	27.06	27.15	-5.4	52,245	-0.01%
2020/05/12	18.2	26.90	2	26.95	26.85	16.2	52,304	0.03%
2020/05/11	5.3	27.09	16	27.10	27.05	-10.7	52,086	-0.02%
2020/05/08	13	26.85	0	0.00	26.85	13	51,777	0.03%
2020/05/07	9	26.80	8	26.89	26.80	1	51,779	0.00%
2020/05/06	4.8	26.78	1	26.75	26.85	3.8	51,838	0.01%
2020/05/05	17.4	26.98	11	26.95	26.85	6.4	51,890	0.01%
2020/05/04	12.1	26.84	23	26.75	26.80	-10.9	52,065	-0.02%
2020/04/30	27	27.17	17	27.23	27.30	10	51,954	0.02%
2020/04/29	17.1	26.80	46.4	26.77	26.75	-29.3	51,951	-0.06%
2020/04/28	2.3	26.43	12	26.28	26.40	-9.7	52,197	-0.02%
2020/04/27	17.3	26.22	16.5	26.07	26.20	0.8	53,523	0.00%
2020/04/24	2.1	25.52	2	25.55	25.70	0.1	53,499	0.00%
2020/04/23	7	25.45	25	25.53	25.50	-18	53,577	-0.03%
2020/04/22	26.3	25.33	0	0.00	25.35	26.3	53,322	0.05%
2020/04/21	45.6	25.67	0	0.00	25.60	45.6	53,060	0.09%
2020/04/20	13.5	26.07	1.3	26.17	26.20	12.2	52,741	0.02%
2020/04/17	34.1	26.66	18	26.54	26.30	16.1	52,728	0.03%
2020/04/16	21	26.34	14	26.37	26.40	7	52,423	0.01%
2020/04/15	87	26.48	64	26.53	26.65	23	52,003	0.04%
2020/04/14	42.2	25.80	139.1	25.73	26.05	-96.8	51,453	-0.19%	大賣/
2020/04/13	15.5	25.49	4	25.54	25.50	11.5	50,789	0.02%
2020/04/10	54	25.83	2	25.80	25.85	52	50,395	0.10%
2020/04/09	5	25.55	17.1	25.37	25.50	-12.1	50,027	-0.02%
2020/04/08	15.5	24.91	6	24.66	25.00	9.5	49,387	0.02%
2020/04/07	7.1	24.52	31	24.52	24.60	-23.9	48,829	-0.05%
2020/04/06	19.7	24.14	8	24.19	24.25	11.7	48,303	0.02%
2020/04/01	18.9	24.29	0	0.00	24.25	18.9	47,488	0.04%
2020/03/31	3.7	24.39	4	24.19	24.25	-0.3	47,045	0.00%
2020/03/30	27.2	23.56	30	23.84	24.10	-2.8	46,440	-0.01%
2020/03/27	109	24.41	196.3	24.36	24.20	-87.3	45,793	-0.19%	大買/大賣/
2020/03/26	216	24.08	38.7	23.87	24.10	177.3	44,854	0.40%	大買/鉅額交易
2020/03/25	68.7	24.23	44	24.27	24.20	24.7	44,137	0.06%
2020/03/24	74.3	22.66	26.7	22.63	22.55	47.7	42,342	0.11%
2020/03/23	16.3	21.22	4	20.74	21.20	12.3	41,251	0.03%
2020/03/20	171	21.28	59.6	21.63	22.00	111.4	40,385	0.28%	大買/鉅額交易
2020/03/19	109.8	20.10	36	20.12	20.00	73.8	37,521	0.20%	大買/
2020/03/18	89.2	22.74	346.2	22.69	22.20	-257	34,172	-0.75%	大賣/鉅額交易
2020/03/17	80.6	23.86	50.9	23.88	23.55	29.7	31,722	0.09%
2020/03/16	113.6	25.72	23.3	25.72	25.20	90.3	29,142	0.31%	大買/
2020/03/13	268.4	25.84	259.9	25.32	26.50	8.5	27,814	0.03%	大買/大賣/
2020/03/12	94.8	27.10	64.5	27.16	27.05	30.3	25,814	0.12%
2020/03/11	21.1	27.97	0	0.00	27.80	21.1	23,779	0.09%
2020/03/10	25.1	27.70	20	27.92	28.00	5.1	23,290	0.02%
2020/03/09	62.3	28.46	109.7	28.25	28.15	-47.4	22,550	-0.21%	大賣/
2020/03/06	18.2	29.07	1.4	29.24	29.10	16.8	21,517	0.08%
2020/03/05	2.1	29.33	14	29.19	29.50	-11.9	21,338	-0.06%
2020/03/04	3.8	28.77	6	28.77	29.00	-2.2	21,176	-0.01%
2020/03/03	3.1	28.90	8	29.15	28.80	-4.9	20,984	-0.02%
2020/03/02	204	28.66	44	28.53	28.65	160	20,932	0.76%	大買/鉅額交易
2020/02/27	42	29.13	172.8	28.96	29.05	-130.8	20,703	-0.63%	大賣/鉅額交易
2020/02/26	11	29.33	3.4	29.36	29.30	7.7	20,238	0.04%
2020/02/25	5.7	29.33	11.2	29.58	29.55	-5.5	19,898	-0.03%
2020/02/24	10.3	29.59	7.9	29.60	29.50	2.4	19,823	0.01%
2020/02/21	6.4	29.93	3	30.00	29.85	3.4	19,619	0.02%
2020/02/20	8.3	30.08	7.3	30.13	30.00	1	19,522	0.01%
2020/02/19	2.8	29.69	19	29.49	29.85	-16.2	19,144	-0.08%
2020/02/18	3.2	29.03	2	29.05	29.10	1.2	18,671	0.01%
2020/02/17	10.2	28.84	25	28.87	29.00	-14.8	18,647	-0.08%
2020/02/14	18.9	28.93	5.3	28.98	28.90	13.6	18,642	0.07%
2020/02/13	6.3	29.00	0.4	29.05	29.00	5.9	18,620	0.03%
2020/02/12	3	28.77	10	28.80	28.75	-7	18,683	-0.04%
2020/02/11	5	28.74	0	0.00	28.75	5	18,687	0.03%
2020/02/10	3.2	28.65	83.9	28.62	28.70	-80.7	18,861	-0.43%
2020/02/07	9.8	28.79	0	0.00	28.70	9.8	18,737	0.05%
2020/02/06	10.5	29.01	2.7	29.07	29.10	7.9	18,665	0.04%
2020/02/05	13	28.90	13	28.88	28.85	0	18,499	0.00%
2020/02/04	9.2	28.36	5.5	28.59	28.65	3.7	18,357	0.02%
2020/02/03	182.2	28.02	208.2	27.51	28.05	-26	18,545	-0.14%	大買/大賣/
2020/01/31	46.4	28.35	6	28.40	28.10	40.4	18,420	0.22%
2020/01/30	116	28.27	19.6	28.26	28.10	96.4	17,785	0.54%	大買/
2020/01/20	3.3	29.26	1	29.20	29.30	2.3	16,237	0.01%
2020/01/17	8.2	28.82	0	0.00	29.00	8.2	15,991	0.05%
2020/01/16	21.3	28.70	2	28.75	28.85	19.3	15,868	0.12%
2020/01/15	5.4	28.61	60	28.65	28.60	-54.6	15,794	-0.35%
2020/01/14	11.2	28.78	2	28.75	28.65	9.2	15,721	0.06%
2020/01/13	170.3	28.40	10.1	28.46	28.55	160.1	15,440	1.04%	大買/鉅額交易
2020/01/10	0.9	28.10	5.1	28.15	28.10	-4.2	15,239	-0.03%
2020/01/09	9.3	27.82	1	27.85	27.90	8.3	15,069	0.06%
2020/01/08	12.2	27.73	187	27.70	27.70	-174.8	15,230	-1.15%	大賣/鉅額交易
2020/01/07	6.4	27.74	1	27.70	27.80	5.4	15,216	0.04%
2020/01/06	4.9	27.83	0	0.00	27.80	4.9	15,294	0.03%
2020/01/03	1	27.95	1	27.90	28.00	0	15,410	0.00%
2020/01/02	5.6	27.91	0	0.00	27.95	5.6	15,482	0.04%
2019/12/31	1.4	27.91	0	0.00	27.90	1.4	15,445	0.01%
2019/12/30	6.2	27.96	2	27.90	28.00	4.2	15,516	0.03%
2019/12/27	0.1	27.95	1.1	27.95	27.95	-1	15,529	-0.01%
2019/12/26	0.4	27.90	9.5	27.89	27.85	-9.1	15,592	-0.06%
2019/12/25	0.7	27.95	0	0.00	27.90	0.7	15,758	0.00%
2019/12/24	5	27.95	5	27.85	27.90	0	15,911	0.00%
2019/12/23	1.9	27.90	1	27.90	27.90	0.9	15,950	0.01%
2019/12/20	5.2	27.70	0	0.00	27.75	5.2	15,979	0.03%
2019/12/19	10.4	27.69	0	0.00	27.75	10.4	15,914	0.07%
2019/12/18	0.1	27.85	2	27.75	27.85	-1.9	15,907	-0.01%
2019/12/17	0.6	27.75	0	0.00	27.75	0.6	16,078	0.00%
2019/12/16	21.2	27.66	0	0.00	27.60	21.2	16,049	0.13%
2019/12/13	0.6	27.55	1	27.50	27.55	-0.4	16,073	0.00%
2019/12/12	9.1	27.41	25	27.45	27.40	-15.9	16,057	-0.10%
2019/12/11	0	27.40	0	0.00	27.30	0	16,098	0.00%
2019/12/10	11.2	27.26	0.2	27.35	27.30	11	16,264	0.07%
2019/12/09	0.7	27.35	2.2	27.26	27.25	-1.6	16,537	-0.01%
2019/12/06	1.8	27.25	10	27.20	27.15	-8.2	17,030	-0.05%
2019/12/05	0.1	27.30	2	27.25	27.15	-1.9	17,289	-0.01%
2019/12/04	4.6	27.19	0	0.00	27.25	4.6	17,203	0.03%
2019/12/03	5.2	27.30	2	27.38	27.35	3.2	17,190	0.02%
2019/12/02	7.4	27.11	4	27.00	27.25	3.4	17,201	0.02%
2019/11/29	5.1	27.05	0	0.00	27.05	5.1	17,281	0.03%
2019/11/28	1	27.20	0	0.00	27.15	1	17,242	0.01%
2019/11/27	1.1	27.22	0	0.00	27.30	1.1	17,356	0.01%
2019/11/26	22.3	27.30	0	0.00	27.20	22.3	17,278	0.13%
2019/11/25	11.2	27.18	0.7	27.30	27.15	10.4	16,797	0.06%
2019/11/22	5	27.23	1.3	27.32	27.30	3.7	16,888	0.02%
2019/11/21	6.4	27.22	10	27.20	27.35	-3.6	16,943	-0.02%
2019/11/20	3.2	27.46	0	0.00	27.55	3.2	16,831	0.02%
2019/11/19	5.2	27.53	1	27.55	27.65	4.2	16,890	0.02%
2019/11/18	0.5	27.55	2	27.50	27.50	-1.5	16,975	-0.01%
2019/11/15	2.4	27.29	0	0.00	27.25	2.4	17,072	0.01%
2019/11/14	18.3	27.07	3	27.10	27.05	15.3	17,235	0.09%
2019/11/12	5	27.30	0.9	27.35	27.25	4.2	17,339	0.02%
2019/11/11	8.1	27.30	3	27.30	27.30	5.1	17,327	0.03%
2019/11/08	6.7	27.71	3	27.65	27.60	3.7	17,195	0.02%
2019/11/07	14.3	27.60	3	27.63	27.60	11.3	17,273	0.07%
2019/11/06	2.1	27.90	10.2	27.80	27.95	-8.1	17,197	-0.05%
2019/11/05	6.9	27.83	2.2	27.90	27.90	4.6	17,289	0.03%
2019/11/04	4	27.54	13.4	27.70	27.75	-9.3	17,563	-0.05%
2019/11/01	6.5	27.25	33	27.36	27.50	-26.5	17,925	-0.15%
2019/10/31	16.5	27.59	65	27.67	27.55	-48.5	18,214	-0.27%
2019/10/30	1.4	27.40	24	27.31	27.40	-22.6	18,214	-0.12%
2019/10/29	5.1	26.80	120	26.85	26.90	-114.9	18,010	-0.64%	大賣/鉅額交易
2019/10/28	0.6	26.80	0	0.00	26.80	0.6	18,203	0.00%
2019/10/25	0.2	26.70	13	26.65	26.70	-12.8	18,649	-0.07%
2019/10/24	1	26.40	10	26.55	26.70	-9	19,125	-0.05%
2019/10/23	2.3	26.38	0.4	26.45	26.35	1.9	20,671	0.01%
2019/10/22	0.7	26.55	6	26.40	26.55	-5.3	21,359	-0.02%
2019/10/21	12.2	26.34	0	0.00	26.30	12.2	21,715	0.06%
2019/10/18	0.5	26.45	0.1	26.45	26.40	0.4	22,047	0.00%
2019/10/17	2	26.40	0	0.00	26.35	2	22,112	0.01%
2019/10/16	0.6	26.50	4	26.49	26.40	-3.4	22,101	-0.02%
2019/10/15	3.7	26.26	12	26.23	26.40	-8.3	22,027	-0.04%
2019/10/14	3.2	26.32	3	26.28	26.30	0.2	22,065	0.00%
2019/10/09	1.2	26.13	0	0.00	26.25	1.2	22,129	0.01%
2019/10/08	4.7	26.43	0	0.00	26.30	4.7	22,168	0.02%
2019/10/07	0.6	26.35	3.2	26.27	26.25	-2.6	22,494	-0.01%
2019/10/04	8	26.19	1.8	26.30	26.15	6.2	22,638	0.03%
2019/10/03	18	26.19	0.9	26.35	26.20	17.2	22,613	0.08%
2019/10/02	11.1	26.39	0	0.00	26.40	11.1	22,580	0.05%
2019/10/01	5.3	26.47	4.2	26.43	26.50	1	22,573	0.00%
2019/09/27	4.2	26.30	1	26.40	26.25	3.2	22,506	0.01%
2019/09/26	11.1	26.50	0	0.00	26.40	11.1	22,495	0.05%
2019/09/25	5.3	26.59	2	26.55	26.55	3.3	22,583	0.01%
2019/09/24	10.3	26.64	10	26.74	26.75	0.3	22,930	0.00%
2019/09/23	0.7	26.75	0	0.00	26.60	0.7	23,043	0.00%
2019/09/20	2.4	26.64	1.4	26.65	26.80	1.1	23,223	0.00%
2019/09/19	14	26.44	0	0.00	26.60	14	22,928	0.06%
2019/09/18	0.5	26.60	0.1	26.60	26.60	0.4	22,929	0.00%
2019/09/17	3.5	26.21	2	26.20	26.35	1.5	22,955	0.01%
2019/09/16	2.6	26.39	2	26.33	26.35	0.6	23,115	0.00%
2019/09/12	2.8	26.46	3.2	26.47	26.40	-0.3	23,217	0.00%
2019/09/11	1.6	26.58	32.8	26.49	26.55	-31.2	23,404	-0.13%
2019/09/10	11.8	26.39	22.1	26.27	26.50	-10.4	23,314	-0.04%
2019/09/09	7	25.91	10	25.92	25.95	-3	23,108	-0.01%
2019/09/06	4.1	25.40	2	25.43	25.50	2.1	23,148	0.01%
2019/09/05	3.6	25.35	1	25.50	25.35	2.6	23,710	0.01%
2019/09/04	25.5	25.49	8.8	25.36	25.30	16.7	25,069	0.07%
2019/09/03	11.9	25.55	3.1	25.71	25.50	8.8	26,001	0.03%
2019/09/02	3.4	25.30	5	25.44	25.40	-1.6	26,062	-0.01%
2019/08/30	2.8	25.14	13.2	25.11	25.25	-10.4	26,219	-0.04%
2019/08/29	11.4	24.86	0	0.00	24.95	11.4	26,212	0.04%
2019/08/28	13.2	24.96	5.1	24.98	24.95	8.2	26,278	0.03%
2019/08/27	11.7	24.91	4.1	24.98	24.90	7.6	26,610	0.03%
2019/08/26	14.2	24.79	0.4	24.95	24.75	13.7	26,731	0.05%
2019/08/23	3	24.85	0.4	25.05	24.95	2.7	27,028	0.01%
2019/08/22	15	24.97	10.9	24.86	24.85	4.2	27,080	0.02%
2019/08/21	4.2	25.05	1	25.10	25.00	3.2	27,472	0.01%
2019/08/20	5.2	25.29	0.8	25.40	25.25	4.4	27,503	0.02%
2019/08/19	1.1	25.51	2	25.45	25.40	-0.9	27,585	0.00%
2019/08/16	1	24.81	0	0.00	25.10	1	27,509	0.00%
2019/08/15	7.2	24.89	36	24.83	24.95	-28.8	27,574	-0.10%
2019/08/14	18.2	25.10	1	25.10	25.05	17.2	28,148	0.06%
2019/08/13	15.2	25.02	7	25.02	24.95	8.2	28,151	0.03%
2019/08/12	5	25.21	1	25.45	25.15	4	28,133	0.01%
2019/08/08	8	25.20	17.1	25.08	25.25	-9.1	28,093	-0.03%
2019/08/07	9	25.01	0.9	25.20	24.95	8.1	28,051	0.03%
2019/08/06	77	24.66	16	24.68	25.00	61	28,144	0.22%
2019/08/05	32	25.03	101.5	25.00	25.00	-69.5	27,843	-0.25%	大賣/
2019/08/02	24.1	25.23	10	25.25	25.25	14.2	27,540	0.05%
2019/08/01	63	25.71	21.9	25.72	25.60	41.2	27,284	0.15%
2019/07/31	29.2	25.82	1	25.65	26.00	28.2	26,895	0.10%
2019/07/30	12.3	25.76	0.9	25.80	25.65	11.5	26,736	0.04%
2019/07/29	22	25.84	13.1	25.86	25.85	9	26,960	0.03%
2019/07/26	175	26.23	2.9	26.26	26.15	172.2	26,721	0.64%	大買/鉅額交易
2019/07/25	196.7	26.25	27.9	26.55	26.30	168.8	26,367	0.64%	大買/鉅額交易
2019/07/24	14	28.13	122	28.15	28.10	-108	24,865	-0.43%	大賣/鉅額交易
2019/07/23	10.1	27.97	105	27.92	28.10	-94.9	24,492	-0.39%	大賣/
2019/07/22	6.5	27.74	8	27.81	27.95	-1.5	24,260	-0.01%
2019/07/19	0.2	27.50	23.3	27.38	27.50	-23.1	23,851	-0.10%
2019/07/18	18	27.15	0	0.00	27.20	18	23,830	0.08%
2019/07/17	3	27.25	0	0.00	27.15	3	23,844	0.01%
2019/07/16	7	27.40	1	27.35	27.35	6	23,729	0.03%
2019/07/15	9.6	27.42	16	27.45	27.50	-6.4	23,605	-0.03%
2019/07/12	17.3	27.25	3	27.30	27.35	14.3	23,437	0.06%
2019/07/11	110.6	27.12	16	27.05	27.20	94.6	23,233	0.41%	大買/
2019/07/10	4	26.49	0	0.00	26.50	4	22,762	0.02%
2019/07/09	2	26.25	0.6	26.35	26.20	1.4	22,823	0.01%
2019/07/08	17.4	26.35	0	0.00	26.35	17.4	23,065	0.08%
2019/07/05	3.3	26.45	1	26.45	26.45	2.3	23,175	0.01%
2019/07/04	20	26.40	5	26.32	26.40	15	23,236	0.06%
2019/07/03	11	25.94	0	0.00	26.10	11	23,491	0.05%
2019/07/02	52	25.90	0	0.00	25.90	52	23,672	0.22%
2019/07/01	2.5	25.93	3	25.90	26.00	-0.5	23,789	0.00%
2019/06/28	9	26.09	0	0.00	26.00	9	23,488	0.04%
2019/06/27	7	26.36	1	26.35	26.35	6	23,380	0.03%
2019/06/26	4.1	26.40	32.3	26.35	26.30	-28.2	23,307	-0.12%
2019/06/25	2.9	26.48	0.6	26.55	26.45	2.3	23,461	0.01%
2019/06/24	181.5	26.40	4.3	26.39	26.50	177.2	23,674	0.75%	大買/鉅額交易
2019/06/21	13.7	26.19	41	26.20	26.25	-27.3	23,732	-0.11%
2019/06/20	12.2	26.23	4	26.48	26.30	8.2	23,667	0.03%
2019/06/19	0.2	26.35	18	26.26	26.35	-17.9	23,701	-0.08%
2019/06/18	0.4	26.00	199.6	25.81	25.95	-199.2	23,540	-0.85%	大賣/鉅額交易
2019/06/17	62.3	26.12	4	26.10	25.90	58.3	23,709	0.25%
2019/06/14	2.3	25.91	5	25.85	25.90	-2.7	23,776	-0.01%
2019/06/13	50.6	25.72	2	25.65	25.55	48.6	24,075	0.20%
2019/06/12	237.9	25.79	208	25.97	25.80	29.9	23,782	0.13%	大買/大賣/
2019/06/11	30	26.70	59.6	26.69	26.55	-29.6	22,365	-0.13%
2019/06/10	3.4	27.28	0	0.00	27.30	3.4	21,359	0.02%
2019/06/06	22	27.35	1	27.30	27.40	21	21,216	0.10%
2019/06/05	1	27.25	3	27.40	27.25	-2	21,017	-0.01%
2019/06/04	8	27.20	5	27.23	27.40	3	20,989	0.01%
2019/06/03	26.7	27.01	9	27.01	27.20	17.7	21,008	0.08%
2019/05/31	19.3	27.49	0	0.00	27.40	19.3	20,625	0.09%
2019/05/30	1.9	27.15	34.1	26.95	27.20	-32.2	20,292	-0.16%
2019/05/29	28	26.60	3	26.62	26.60	25	20,092	0.12%
2019/05/28	0.2	26.65	6	26.65	26.65	-5.8	20,048	-0.03%
2019/05/27	0.2	26.40	5	26.35	26.35	-4.8	19,647	-0.02%
2019/05/24	0	0.00	6	26.12	26.10	-6	19,623	-0.03%
2019/05/23	22	25.90	0	0.00	25.95	22	19,414	0.11%
2019/05/22	9.1	26.06	10.6	25.93	26.05	-1.5	19,294	-0.01%
2019/05/21	12.5	25.77	24	26.09	26.20	-11.5	19,193	-0.06%
2019/05/20	2.4	25.33	20	25.34	25.50	-17.6	18,601	-0.09%
2019/05/17	0.3	25.20	4	25.25	25.15	-3.7	18,585	-0.02%
2019/05/16	1	25.15	0	0.00	25.10	1	18,606	0.01%
2019/05/15	3.1	25.22	1	25.20	25.15	2.1	18,588	0.01%
2019/05/14	22.4	25.14	0.2	25.10	25.00	22.1	18,916	0.12%
2019/05/13	163.2	25.05	1	25.15	25.20	162.2	18,807	0.86%	大買/鉅額交易
2019/05/10	0	0.00	1.4	25.10	25.00	-1.4	18,849	-0.01%
2019/05/09	12	25.08	0	0.00	25.00	12	18,933	0.06%
2019/05/08	5.4	25.07	0	0.00	25.10	5.4	18,851	0.03%
2019/05/07	0.2	25.20	46	25.08	25.15	-45.8	18,793	-0.24%
2019/05/06	14	24.99	3	24.92	25.00	11	18,814	0.06%
2019/05/03	41	25.30	10	25.25	25.30	31	18,468	0.17%
2019/05/02	9.8	25.46	7.9	25.47	25.50	1.9	18,253	0.01%
2019/04/30	22.9	25.35	2	25.35	25.35	20.9	18,221	0.11%
2019/04/29	22.2	25.42	31	25.64	25.40	-8.8	18,211	-0.05%
2019/04/26	1.3	24.75	19	24.57	24.75	-17.7	17,998	-0.10%
2019/04/25	0.2	24.30	0	0.00	24.25	0.2	17,956	0.00%
2019/04/24	2.6	24.34	2	24.35	24.25	0.6	17,982	0.00%
2019/04/23	7.1	24.18	2	24.25	24.25	5.1	17,987	0.03%
2019/04/22	5.2	24.15	7	24.20	24.20	-1.8	17,908	-0.01%
2019/04/19	0.4	24.10	3	24.02	24.10	-2.6	18,069	-0.01%
2019/04/18	67.1	23.90	22	24.00	24.00	45.1	18,171	0.25%
2019/04/17	1.3	23.96	9.1	23.96	23.95	-7.8	18,505	-0.04%
2019/04/16	0.2	23.95	1.9	23.95	23.90	-1.8	18,657	-0.01%
2019/04/15	53.5	23.71	0.6	24.05	24.00	52.9	18,807	0.28%
2019/04/12	15.2	23.77	295	23.80	23.85	-279.8	18,693	-1.50%	大賣/鉅額交易
2019/04/11	31	23.86	11	23.85	23.90	20	18,397	0.11%
2019/04/10	11	23.93	0	0.00	24.00	11	18,284	0.06%
2019/04/09	16.3	23.89	0	0.00	24.00	16.3	18,336	0.09%
2019/04/08	1.7	24.00	3	24.05	23.95	-1.3	18,029	-0.01%
2019/04/03	36.3	23.91	5	23.99	24.00	31.3	17,704	0.18%
2019/04/02	4.6	23.90	2.1	23.93	24.00	2.6	17,400	0.01%
2019/04/01	6.4	23.85	5.1	23.89	23.85	1.3	17,289	0.01%
2019/03/29	7	23.55	1.2	23.63	23.75	5.8	17,047	0.03%
2019/03/28	4.3	23.42	8.3	23.46	23.60	-3.9	16,965	-0.02%
2019/03/27	8.2	23.45	30	23.50	23.45	-21.8	16,785	-0.13%
2019/03/26	0.1	23.55	1	23.60	23.55	-0.9	16,543	-0.01%
2019/03/25	18.2	23.48	29.2	23.40	23.45	-11	16,759	-0.07%
2019/03/22	8.1	23.57	10	23.52	23.60	-1.9	16,503	-0.01%
2019/03/21	5.1	23.22	11	23.30	23.35	-5.9	16,257	-0.04%
2019/03/20	10.2	23.24	4	23.31	23.30	6.2	16,136	0.04%
2019/03/19	2.1	23.25	13.1	23.24	23.30	-10.9	15,773	-0.07%
2019/03/18	5.6	23.10	14.1	23.10	23.10	-8.5	15,502	-0.05%
2019/03/15	1.6	22.49	22.9	22.48	22.50	-21.3	14,950	-0.14%
2019/03/14	2.1	22.40	1	22.40	22.35	1.1	14,889	0.01%
2019/03/13	12.1	22.38	1	22.40	22.40	11.1	15,168	0.07%
2019/03/12	0.7	22.45	6	22.30	22.40	-5.3	15,255	-0.03%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	12.4	22.08	0	0.00	22.10	12.4	15,446	0.08%
2019/03/07	2.2	22.26	6	22.33	22.20	-3.8	15,604	-0.02%
2019/03/06	28	22.15	5.2	22.16	22.20	22.8	15,520	0.15%
2019/03/05	0.2	22.20	9	22.19	22.15	-8.8	15,649	-0.06%
2019/03/04	0.5	22.20	0	0.00	22.15	0.5	15,772	0.00%
2019/02/27	0.3	22.10	0.1	22.10	22.10	0.2	15,696	0.00%
2019/02/26	3	22.00	5	22.03	22.00	-2	15,641	-0.01%
2019/02/25	1	21.90	16	21.95	22.00	-15	15,615	-0.10%
2019/02/22	0.1	21.90	0	0.00	21.85	0.1	15,616	0.00%
2019/02/21	0	0.00	1	21.85	21.80	-1	15,713	-0.01%
2019/02/20	0.1	21.85	0	0.00	21.80	0.1	15,837	0.00%
2019/02/19	0	21.70	0	0.00	21.60	0	15,772	0.00%
2019/02/18	0.6	21.80	6	21.70	21.70	-5.4	15,793	-0.03%
2019/02/15	3	21.73	217	21.55	21.55	-214	15,757	-1.36%	大賣/鉅額交易
2019/02/14	0	21.90	0	0.00	21.80	0	15,741	0.00%
2019/02/13	1.4	21.92	26.3	21.95	21.90	-24.8	15,671	-0.16%
2019/02/12	0.2	21.65	1	21.60	21.60	-0.8	15,307	-0.01%
2019/02/11	0.7	21.55	5	21.50	21.45	-4.3	15,363	-0.03%
2019/01/30	0.3	21.40	6	21.26	21.35	-5.7	15,373	-0.04%
2019/01/29	0.4	21.30	0	0.00	21.25	0.4	15,262	0.00%
2019/01/28	95.2	21.15	1.6	21.21	21.30	93.6	15,260	0.61%
2019/01/25	8.6	21.12	0	0.00	21.20	8.6	15,427	0.06%
2019/01/24	15	21.08	1	21.10	21.15	14	15,386	0.09%
2019/01/23	41	21.18	0	0.00	21.15	41	15,689	0.26%
2019/01/22	0.1	21.35	0	0.00	21.35	0.1	15,855	0.00%
2019/01/21	40.3	21.35	0	0.00	21.40	40.3	16,139	0.25%
2019/01/18	62.1	21.18	1.1	21.11	21.20	61	16,342	0.37%
2019/01/17	30	20.75	0	0.00	20.95	30	16,698	0.18%
2019/01/16	1	21.00	0	0.00	21.00	1	17,012	0.01%
2019/01/15	0.5	21.10	1	21.10	21.10	-0.5	17,393	0.00%
2019/01/14	0.4	21.00	0	0.00	21.00	0.4	17,507	0.00%
2019/01/11	20.2	20.95	8.7	20.97	21.00	11.6	17,687	0.07%
2019/01/10	0.5	20.95	0	0.00	20.90	0.5	17,599	0.00%
2019/01/09	5.2	20.70	1.2	20.74	20.70	4.1	17,810	0.02%
2019/01/08	0.5	20.40	0	0.00	20.30	0.5	17,839	0.00%
2019/01/07	2.4	20.27	11	20.35	20.30	-8.6	18,123	-0.05%
2019/01/04	2.5	20.05	1	20.15	20.20	1.5	18,456	0.01%
2019/01/03	11	20.16	1	20.25	20.10	10	19,529	0.05%
2019/01/02	21.2	20.16	0	0.00	20.10	21.2	19,757	0.11%
2018/12/28	14	20.11	0	0.00	20.10	14	19,901	0.07%
2018/12/27	0.6	20.25	2	20.25	20.25	-1.4	19,989	-0.01%
2018/12/26	12	20.00	0	0.00	20.00	12	20,202	0.06%
2018/12/25	3.3	20.01	0	0.00	20.05	3.3	20,285	0.02%
2018/12/24	1	20.00	0	0.00	20.20	1	20,467	0.00%
2018/12/22	15	20.03	0	0.00	20.05	15	20,407	0.07%
2018/12/21	0	20.10	0	0.00	20.00	0	20,553	0.00%
2018/12/20	0.1	20.15	0	0.00	20.05	0.1	20,632	0.00%
2018/12/19	1.2	20.16	2	20.15	20.20	-0.8	20,630	0.00%
2018/12/18	11.2	20.02	56.8	20.00	20.05	-45.5	20,689	-0.22%
2018/12/17	4.8	20.46	0	0.00	20.40	4.8	20,559	0.02%
2018/12/14	3	20.55	0	0.00	20.50	3	20,668	0.01%
2018/12/13	1.3	20.70	0	0.00	20.60	1.3	20,707	0.01%
2018/12/12	0.3	20.55	0	0.00	20.45	0.3	20,676	0.00%
2018/12/11	1	20.25	0	0.00	20.20	1	20,699	0.00%
2018/12/10	1	20.20	0.6	20.35	20.20	0.5	20,823	0.00%
2018/12/07	2.2	20.41	0	0.00	20.35	2.2	20,881	0.01%
2018/12/06	6	20.53	0	0.00	20.45	6	20,842	0.03%
2018/12/05	10.1	20.65	0	0.00	20.65	10.1	20,622	0.05%
2018/12/04	12	20.89	0	0.00	20.90	12	20,671	0.06%
2018/12/03	6	20.92	4	20.99	21.00	2	21,048	0.01%
2018/11/30	0.6	20.85	1	20.85	20.80	-0.4	21,058	0.00%
2018/11/29	31	20.70	1	20.80	20.65	30	20,923	0.14%
2018/11/28	4.1	20.69	1.1	20.71	20.75	3.1	20,813	0.01%
2018/11/27	0.1	20.80	2	20.70	20.70	-1.9	20,751	-0.01%
2018/11/26	1.3	20.78	0	0.00	20.75	1.3	20,769	0.01%
2018/11/23	1	20.70	1	20.75	20.75	0	20,746	0.00%
2018/11/22	8	20.83	6	20.85	20.85	2	20,940	0.01%
2018/11/21	0.1	21.05	0	0.00	20.95	0.1	20,971	0.00%
2018/11/20	48	21.00	0	0.00	21.00	48	20,952	0.23%
2018/11/19	1.7	21.21	20	21.30	21.15	-18.3	20,867	-0.09%
2018/11/16	0	21.35	0	0.00	21.30	0	20,940	0.00%
2018/11/15	12.8	21.17	0	0.00	21.25	12.8	21,101	0.06%
2018/11/14	0.5	21.30	0	0.00	21.25	0.5	21,141	0.00%
2018/11/13	3.2	20.96	11	20.96	21.10	-7.8	21,146	-0.04%
2018/11/12	1	21.15	0	0.00	21.10	1	21,230	0.00%
2018/11/08	6.1	21.20	1	21.30	21.35	5.1	21,427	0.02%
2018/11/07	31.5	21.15	2	21.13	21.10	29.5	21,259	0.14%
2018/11/06	0	20.95	2	20.80	20.95	-2	21,331	-0.01%
2018/11/05	5	20.70	0	0.00	20.90	5	21,271	0.02%
2018/11/02	3.3	20.58	0.2	20.95	20.95	3.1	21,327	0.01%
2018/11/01	9	20.39	0.2	20.50	20.35	8.8	21,475	0.04%
2018/10/31	0.5	20.55	21	20.31	20.50	-20.5	21,654	-0.09%
2018/10/30	0.5	19.95	10	19.89	19.85	-9.5	21,381	-0.04%
2018/10/29	13	19.65	0	0.00	19.60	13	21,457	0.06%
2018/10/26	13.1	20.01	10	19.93	19.85	3.1	21,237	0.01%
2018/10/25	27.4	19.99	10	19.86	19.95	17.4	20,989	0.08%
2018/10/24	5.6	20.20	0	0.00	20.40	5.6	20,864	0.03%
2018/10/23	19	20.63	0	0.00	20.55	19	20,596	0.09%
2018/10/22	10	20.95	0	0.00	20.90	10	20,634	0.05%
2018/10/19	0	21.25	4	21.05	21.20	-4	21,371	-0.02%
2018/10/18	1	21.30	5	21.26	21.30	-4	21,953	-0.02%
2018/10/17	2.5	21.40	0.6	21.40	21.30	1.9	22,288	0.01%
2018/10/16	49.2	21.40	0	0.00	21.25	49.2	22,707	0.22%
2018/10/15	3.5	21.44	0	0.00	21.50	3.5	22,810	0.02%
2018/10/12	3	21.36	21	21.35	21.75	-18	22,725	-0.08%
2018/10/11	18	21.65	62.2	21.41	21.60	-44.2	22,514	-0.20%
2018/10/09	2.6	22.27	46	22.16	22.35	-43.4	21,684	-0.20%
2018/10/08	13.5	21.97	0	0.00	22.05	13.5	21,599	0.06%
2018/10/05	3.8	22.06	60	22.05	22.05	-56.2	21,648	-0.26%
2018/10/04	7.6	22.16	0	0.00	22.20	7.6	21,719	0.04%
2018/10/03	6.3	22.35	1	22.40	22.30	5.3	21,664	0.02%
2018/10/02	7	22.41	0	0.00	22.45	7	21,800	0.03%
2018/10/01	0.1	22.60	10.1	22.62	22.60	-10	21,737	-0.05%
2018/09/28	8.3	22.41	0	0.00	22.55	8.3	21,924	0.04%
2018/09/27	22.2	22.48	0	0.00	22.50	22.2	21,937	0.10%
2018/09/26	1	22.70	54.6	22.70	22.55	-53.6	21,787	-0.25%
2018/09/25	6.9	22.74	6.2	22.74	22.75	0.8	21,931	0.00%
2018/09/21	3.8	22.44	34	22.53	22.65	-30.2	21,926	-0.14%
2018/09/20	20.3	22.26	0	0.00	22.20	20.3	21,815	0.09%
2018/09/19	15	22.29	0	0.00	22.30	15	21,922	0.07%
2018/09/18	0	22.40	11	22.40	22.40	-11	21,967	-0.05%
2018/09/17	0.9	22.35	0	0.00	22.30	0.9	22,111	0.00%
2018/09/14	12.4	22.39	2.1	22.45	22.35	10.3	23,007	0.04%
2018/09/13	2.1	22.38	0	0.00	22.40	2.1	23,321	0.01%
2018/09/12	10	22.25	0	0.00	22.25	10	23,916	0.04%
2018/09/11	29.3	22.28	8	22.15	22.30	21.3	24,111	0.09%
2018/09/10	21.6	22.21	7	22.15	22.30	14.6	24,379	0.06%
2018/09/07	11.1	22.39	13	22.40	22.30	-1.9	24,644	-0.01%
2018/09/06	14.4	22.04	0	0.00	22.00	14.4	24,498	0.06%
2018/09/05	4	22.29	12.5	22.30	22.25	-8.5	24,306	-0.04%
2018/09/04	1	22.40	0.1	22.50	22.45	0.9	24,389	0.00%
2018/09/03	8	22.48	0	0.00	22.45	8	24,495	0.03%
2018/08/31	2	22.35	12	22.50	22.60	-10	24,580	-0.04%
2018/08/30	5.9	22.41	0.5	22.45	22.45	5.4	24,596	0.02%
2018/08/29	4	22.45	13	22.52	22.60	-9	24,861	-0.04%
2018/08/28	0.5	22.45	8	22.42	22.45	-7.5	24,888	-0.03%
2018/08/27	5.8	22.13	0.7	22.25	22.25	5.1	24,877	0.02%
2018/08/24	2	22.15	1	22.40	22.25	1	25,024	0.00%
2018/08/23	0.7	22.40	5	22.39	22.35	-4.3	26,130	-0.02%
2018/08/22	0	0.00	32	22.23	22.25	-32	26,468	-0.12%
2018/08/21	2	21.98	4.1	21.98	22.00	-2.1	26,256	-0.01%
2018/08/20	0	21.95	1	21.85	21.80	-1	26,210	0.00%
2018/08/17	2	21.70	1	21.90	21.75	1	26,200	0.00%
2018/08/16	0.5	21.90	10	21.48	21.80	-9.5	26,087	-0.04%
2018/08/15	0	21.70	7	21.61	21.55	-7	26,034	-0.03%
2018/08/14	1.6	21.76	0.3	21.85	21.70	1.3	26,005	0.01%
2018/08/13	19.2	21.57	4	21.65	21.60	15.2	26,031	0.06%
2018/08/10	0	21.90	19.8	21.69	21.80	-19.8	25,809	-0.08%
2018/08/09	10.2	21.85	5	21.90	21.70	5.2	25,901	0.02%
2018/08/08	0.5	22.00	11	21.95	21.95	-10.5	25,510	-0.04%
2018/08/07	6	21.75	1	22.00	21.65	5	25,626	0.02%
2018/08/06	4	21.64	80	21.50	21.65	-76	25,757	-0.30%
2018/08/03	1	21.25	1	21.25	21.30	0	25,721	0.00%
2018/08/01	22	21.30	0	0.00	21.40	22	25,543	0.09%
2018/07/31	2	21.20	2.1	21.30	21.35	-0.1	25,618	0.00%
2018/07/30	42.1	20.90	0	0.00	21.00	42.1	25,488	0.17%
2018/07/27	19	20.94	2	21.00	20.95	17	25,593	0.07%
2018/07/26	35	20.97	4	21.04	21.10	31	25,359	0.12%
2018/07/25	2.5	22.42	195	22.41	22.45	-192.5	24,594	-0.78%	大賣/鉅額交易
2018/07/24	8.5	22.36	32.6	22.33	22.35	-24.1	24,225	-0.10%
2018/07/23	0.1	22.15	19.4	22.09	22.20	-19.2	23,943	-0.08%
2018/07/20	7.1	21.89	4	21.90	21.90	3.1	23,817	0.01%
2018/07/19	0	0.00	2	21.80	21.80	-2	23,401	-0.01%
2018/07/18	5	21.74	0	0.00	21.70	5	23,302	0.02%
2018/07/17	4	21.70	2	21.75	21.70	2	23,322	0.01%
2018/07/16	4.1	21.71	6	21.75	21.70	-1.9	23,204	-0.01%
2018/07/13	0.2	21.80	6	21.75	21.80	-5.8	23,181	-0.02%
2018/07/12	0.6	21.65	10	21.47	21.65	-9.4	22,993	-0.04%
2018/07/11	0.1	21.30	0	0.00	21.25	0.1	22,821	0.00%
2018/07/10	5	21.15	0	0.00	21.15	5	22,723	0.02%
2018/07/09	1.6	21.07	9	21.05	21.05	-7.4	22,706	-0.03%
2018/07/06	5.3	20.88	40	20.89	20.95	-34.7	22,809	-0.15%
2018/07/05	8	20.90	2	21.05	20.90	6	22,934	0.03%
2018/07/04	5	20.95	0	0.00	20.90	5	23,080	0.02%
2018/07/03	24	21.06	16	21.07	20.95	8	23,244	0.03%
2018/07/02	2	21.20	0	0.00	21.05	2	23,287	0.01%
2018/06/29	1.7	21.09	24	21.22	21.25	-22.3	23,269	-0.10%
2018/06/28	6	20.95	0	0.00	20.90	6	23,018	0.03%
2018/06/27	51	21.05	2	21.13	21.00	49	22,898	0.21%
2018/06/26	2	21.00	0	0.00	21.10	2	22,866	0.01%
2018/06/25	3.1	20.91	2	21.25	21.15	1.1	22,765	0.00%
2018/06/22	29	20.87	0	0.00	20.90	29	22,187	0.13%
2018/06/21	30.1	21.01	0	0.00	21.05	30.1	21,835	0.14%
2018/06/20	37	21.20	20	21.40	21.20	17	21,448	0.08%
2018/06/19	10	21.23	4	21.35	21.20	6	21,255	0.03%
2018/06/15	9	21.46	50	21.40	21.50	-41	20,993	-0.20%
2018/06/14	57	21.54	58	21.55	21.40	-1	20,688	0.00%
2018/06/13	16.2	21.82	0	0.00	21.75	16.2	20,651	0.08%
2018/06/12	1.2	21.91	3	21.92	21.95	-1.8	20,943	-0.01%
2018/06/11	0.5	21.90	11	21.90	21.90	-10.5	20,742	-0.05%
2018/06/08	2	21.85	2	21.80	21.85	0	20,647	0.00%
2018/06/07	4.3	21.85	67	21.85	21.90	-62.7	20,550	-0.31%
2018/06/06	3.1	21.57	15	21.67	21.80	-11.9	20,481	-0.06%
2018/06/05	1.2	21.46	15	21.39	21.50	-13.8	20,094	-0.07%
2018/06/04	0	0.00	2	21.20	21.25	-2	19,888	-0.01%
2018/06/01	4	20.90	2	20.90	21.10	2	19,806	0.01%
2018/05/31	9	21.07	3	21.10	20.90	6	19,617	0.03%
2018/05/30	5	21.07	1.1	21.05	21.00	3.9	18,518	0.02%
2018/05/29	1.4	21.26	0	0.00	21.30	1.4	18,050	0.01%
2018/05/28	7.2	21.19	1	21.20	21.25	6.2	18,174	0.03%
2018/05/25	11.8	21.15	5	21.15	21.15	6.8	18,447	0.04%
2018/05/24	3.3	21.11	1.7	21.17	21.20	1.6	18,530	0.01%
2018/05/23	7	21.16	1	21.20	21.15	6	18,745	0.03%
2018/05/22	1	21.25	6	21.21	21.25	-5	18,789	-0.03%
2018/05/21	0	21.25	3	21.20	21.25	-3	19,174	-0.02%
2018/05/18	31	21.15	29	21.19	21.15	2	19,484	0.01%
2018/05/17	0	21.15	54	21.30	21.15	-54	19,752	-0.27%
2018/05/16	7	21.06	0	0.00	21.10	7	19,724	0.04%
2018/05/15	9.2	21.12	1	21.25	21.15	8.2	20,236	0.04%
2018/05/14	0.3	21.20	10	21.22	21.20	-9.7	21,219	-0.05%
2018/05/11	11.6	20.86	10	20.90	20.90	1.6	20,891	0.01%
2018/05/10	16.6	20.72	14	20.77	20.80	2.6	20,762	0.01%
2018/05/09	63.3	20.70	5	20.75	20.70	58.3	20,623	0.28%
2018/05/08	40.1	20.66	7	20.76	20.70	33.1	20,609	0.16%
2018/05/07	14.2	20.65	0	0.00	20.70	14.2	20,482	0.07%
2018/05/04	7	20.54	9	20.69	20.70	-2	20,229	-0.01%
2018/05/03	8.1	20.67	15	20.60	20.55	-6.9	19,964	-0.03%
2018/05/02	18	20.90	2	20.90	20.85	16	19,853	0.08%
2018/04/30	5.1	20.80	22	20.80	21.00	-16.9	19,823	-0.09%
2018/04/27	1.7	20.60	9	20.60	20.60	-7.3	19,442	-0.04%
2018/04/26	0.4	20.50	15	20.38	20.55	-14.6	19,337	-0.08%
2018/04/25	15.6	20.14	1	20.25	20.25	14.6	18,756	0.08%
2018/04/24	0.3	20.25	13.5	20.32	20.25	-13.2	18,750	-0.07%
2018/04/23	10	20.25	0	0.00	20.15	10	18,664	0.05%
2018/04/20	8	20.19	19	20.23	20.35	-11	18,459	-0.06%
2018/04/19	0	0.00	5	20.15	20.20	-5	18,391	-0.03%
2018/04/18	0	20.10	12	20.10	20.10	-12	18,405	-0.07%
2018/04/17	4	19.99	3	20.00	20.05	1	18,418	0.01%
2018/04/16	0.2	20.15	5	20.09	20.15	-4.8	18,419	-0.03%
2018/04/13	10.2	20.05	6	20.20	20.05	4.2	18,429	0.02%
2018/04/12	2.5	19.97	12	20.04	20.10	-9.5	18,673	-0.05%
2018/04/11	4	19.96	10.4	19.93	20.00	-6.3	18,618	-0.03%
2018/04/10	1	19.80	19.9	19.71	19.80	-18.9	18,443	-0.10%
2018/04/09	11.3	19.51	0	0.00	19.60	11.3	18,617	0.06%
2018/04/03	3	19.40	3	19.40	19.45	0	18,393	0.00%
2018/04/02	5	19.47	0	0.00	19.50	5	18,244	0.03%
2018/03/30	3.2	19.54	5	19.60	19.50	-1.9	18,148	-0.01%
2018/03/29	0	0.00	1	19.60	19.60	-1	18,061	-0.01%
2018/03/28	10	19.45	5	19.46	19.50	5	17,940	0.03%
2018/03/27	121.6	19.45	0	0.00	19.45	121.6	17,863	0.68%	大買/鉅額交易
2018/03/26	7	19.34	11.8	19.31	19.35	-4.8	17,556	-0.03%
2018/03/23	139	19.38	1	19.55	19.40	138	17,404	0.79%	大買/鉅額交易
2018/03/22	3	19.60	0	0.00	19.60	3	17,160	0.02%
2018/03/21	7	19.55	18	19.60	19.60	-11	17,019	-0.06%
2018/03/20	13	19.50	1	19.50	19.50	12	17,193	0.07%
2018/03/19	56	19.43	1	19.45	19.60	55	17,095	0.32%
2018/03/16	2	19.30	128.9	19.30	19.30	-126.9	16,798	-0.76%	大賣/鉅額交易
2018/03/15	30	19.40	0	0.00	19.35	30	16,415	0.18%
2018/03/14	0.1	19.50	0	0.00	19.45	0.1	16,414	0.00%
2018/03/13	18.2	19.48	1	19.50	19.55	17.2	16,419	0.10%
2018/03/12	5.8	19.46	1	19.50	19.50	4.8	16,407	0.03%
2018/03/09	1.1	19.40	0	0.00	19.40	1.1	16,501	0.01%
2018/03/08	0	19.40	0	0.00	19.35	0	16,711	0.00%
2018/03/07	1.4	19.36	0	0.00	19.40	1.4	16,752	0.01%
2018/03/06	20	19.30	0	0.00	19.35	20	17,009	0.12%
2018/03/05	22	19.25	0	0.00	19.20	22	17,229	0.13%
2018/03/02	2	19.35	0	0.00	19.35	2	17,120	0.01%
2018/03/01	4	19.30	0	0.00	19.40	4	17,038	0.02%
2018/02/27	17.3	19.41	0	0.00	19.35	17.3	16,915	0.10%
2018/02/26	1.9	19.47	0	0.00	19.50	1.9	16,660	0.01%
2018/02/23	45	19.32	0	0.00	19.30	45	16,730	0.27%
2018/02/22	7	19.24	5	19.20	19.30	2	17,184	0.01%
2018/02/21	0.3	19.30	9	19.22	19.30	-8.7	17,463	-0.05%
2018/02/12	7	18.84	2	18.80	18.80	5	17,075	0.03%
2018/02/09	11	18.74	2	18.78	18.70	9	16,791	0.05%
2018/02/08	6	18.85	3	18.82	18.90	3	16,543	0.02%
2018/02/07	10	18.74	0	0.00	18.65	10	16,492	0.06%
2018/02/06	41	18.58	14	18.57	18.50	27	16,036	0.17%
2018/02/05	10	19.09	1	19.10	19.10	9	14,890	0.06%
2018/02/02	2	19.25	0	0.00	19.30	2	14,702	0.01%
2018/02/01	1	19.30	0	0.00	19.30	1	14,743	0.01%
2018/01/31	4	19.18	0	0.00	19.20	4	14,772	0.03%
2018/01/30	3	19.33	0	0.00	19.30	3	14,652	0.02%
2018/01/29	1.1	19.41	0	0.00	19.50	1.1	14,592	0.01%
2018/01/26	2	19.35	98	19.35	19.45	-96	14,560	-0.66%
2018/01/25	1.1	19.36	2	19.40	19.50	-0.9	14,466	-0.01%
2018/01/24	0	0.00	1	19.45	19.45	-1	14,371	-0.01%
2018/01/23	2	19.45	0.1	19.50	19.55	1.9	14,207	0.01%
2018/01/22	2	19.50	0	0.00	19.60	2	14,192	0.01%
2018/01/19	5.8	19.55	0	0.00	19.60	5.8	14,125	0.04%
2018/01/18	1	19.50	11	19.55	19.55	-10	14,103	-0.07%
2018/01/17	10	19.43	0.5	19.50	19.50	9.5	14,104	0.07%
2018/01/16	5.3	19.45	6	19.48	19.45	-0.7	13,944	-0.01%
2018/01/15	26.4	19.47	2	19.50	19.50	24.4	13,804	0.18%
2018/01/12	3	19.50	0	0.00	19.50	3	13,625	0.02%
2018/01/11	1	19.50	1	19.50	19.55	0	13,433	0.00%
2018/01/10	6.2	19.51	25	19.50	19.60	-18.8	13,576	-0.14%
2018/01/09	3	19.50	6	19.55	19.60	-3	13,486	-0.02%
2018/01/08	1.4	19.39	3	19.60	19.60	-1.6	13,493	-0.01%
2018/01/05	5	19.30	4	19.26	19.35	1	13,108	0.01%
2018/01/04	9	19.22	5.4	19.25	19.30	3.6	13,178	0.03%
2018/01/03	0	0.00	100	19.10	19.35	-100	13,256	-0.75%
2018/01/02	3	18.82	0	0.00	18.90	3	12,821	0.02%