玉山金 (2884)-元富-西松券商分點個股進出

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-西松券商分點個股進出

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-西松券商分點個股進出
元富-西松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	0.00	8	27.74	27.60	-8	24,200	-0.03%
2024/05/02	10	27.65	0	0.00	27.45	10	24,077	0.04%
2024/04/30	1	27.40	4	27.70	27.40	-3	24,007	-0.01%
2024/04/29	0	0.00	18	27.68	27.65	-18	23,856	-0.08%
2024/04/26	26.1	27.11	1	27.20	27.10	25	23,407	0.11%
2024/04/25	28	27.01	1	27.00	27.15	27	23,519	0.11%
2024/04/24	28.1	27.27	0	0.00	27.05	28.1	23,463	0.12%
2024/04/23	28	27.22	6.2	27.30	27.20	21.8	23,582	0.09%
2024/04/22	28.1	27.00	16.6	26.99	27.05	11.5	23,508	0.05%
2024/04/19	0	0.00	4	26.60	26.55	-4	23,286	-0.02%
2024/04/18	0	0.00	16	26.98	27.00	-16	22,782	-0.07%
2024/04/17	0.9	26.48	10	26.53	26.50	-9.1	22,603	-0.04%
2024/04/16	9	26.76	0	0.00	26.30	9	22,238	0.04%
2024/04/15	0	27.05	0	0.00	27.05	0	21,578	0.00%
2024/04/12	0	27.15	0	0.00	27.10	0	21,487	0.00%
2024/04/11	1.4	27.08	0.9	27.15	27.25	0.5	21,342	0.00%
2024/04/10	5	27.25	6	27.23	27.15	-1	21,272	0.00%
2024/04/09	0	27.10	0	0.00	27.30	0	21,201	0.00%
2024/04/08	0.3	27.10	2	27.03	27.15	-1.7	21,091	-0.01%
2024/04/03	0.1	26.95	0	0.00	26.90	0.1	20,964	0.00%
2024/04/02	0	27.25	0	27.20	27.30	0	20,732	0.00%
2024/04/01	2	27.25	4	27.30	27.35	-2	20,725	-0.01%
2024/03/29	0	0.00	2	27.23	27.25	-2	20,636	-0.01%
2024/03/28	0	0.00	3	27.22	27.15	-3	20,438	-0.01%
2024/03/26	0	0.00	4	27.24	27.35	-4	20,157	-0.02%
2024/03/25	10	27.05	0	0.00	27.05	10	19,831	0.05%
2024/03/22	0.6	27.03	13.1	27.09	27.10	-12.5	19,769	-0.06%
2024/03/21	0	0.00	1.9	26.73	26.75	-1.9	19,355	-0.01%
2024/03/20	1.2	26.46	0.6	26.45	26.50	0.6	19,372	0.00%
2024/03/19	2	26.45	2	26.60	26.55	0	19,384	0.00%
2024/03/18	0	26.40	2	26.45	26.50	-2	19,138	-0.01%
2024/03/15	2	26.00	4.1	26.18	26.20	-2.1	18,545	-0.01%
2024/03/14	0	0.00	10	26.10	26.05	-10	17,906	-0.06%
2024/03/13	1	25.55	0	0.00	25.70	1	17,429	0.01%
2024/03/12	1	25.60	1	25.60	25.65	0	17,248	0.00%
2024/03/11	1.4	25.33	0	0.00	25.50	1.4	17,255	0.01%
2024/03/08	11.2	25.37	17.5	25.33	25.30	-6.3	17,111	-0.04%
2024/03/07	0	25.40	1	25.40	25.40	-1	16,848	-0.01%
2024/03/06	0.5	25.35	1.4	25.35	25.40	-0.9	16,754	-0.01%
2024/03/05	1	25.30	1	25.35	25.30	0	17,078	0.00%
2024/03/04	0	25.35	7.7	25.40	25.35	-7.7	17,106	-0.04%
2024/03/01	8.5	25.27	0.3	25.25	25.35	8.2	17,143	0.05%
2024/02/29	10	25.35	6	25.25	25.25	4	17,045	0.02%
2024/02/27	6	24.90	1	25.20	25.10	5	16,349	0.03%
2024/02/26	5	24.37	0	0.00	24.35	5	15,680	0.03%
2024/02/23	1.1	24.41	0	0.00	24.40	1.1	15,393	0.01%
2024/02/22	2.5	24.61	0	24.70	24.50	2.5	15,548	0.02%
2024/02/21	1.6	24.69	0	0.00	24.65	1.6	15,462	0.01%
2024/02/20	0.2	24.80	4	24.81	24.75	-3.8	15,474	-0.02%
2024/02/19	0.2	24.80	0	0.00	24.80	0.2	15,942	0.00%
2024/02/16	1.4	24.67	8	24.55	24.65	-6.6	16,164	-0.04%
2024/02/15	0.6	24.75	0	0.00	24.65	0.6	16,245	0.00%
2024/02/05	20.2	24.52	10	24.55	24.50	10.2	16,018	0.06%
2024/02/02	0	24.90	4	24.85	24.85	-4	15,635	-0.03%
2024/01/31	0	0.00	0.9	24.85	24.75	-0.9	15,622	-0.01%
2024/01/30	0.1	24.85	0	0.00	24.75	0.1	15,642	0.00%
2024/01/26	1	24.95	1	24.90	24.85	0	15,870	0.00%
2024/01/25	0	24.75	0	0.00	24.65	0	15,891	0.00%
2024/01/24	2	24.58	0	0.00	24.65	2	15,832	0.01%
2024/01/23	0.2	24.65	0.9	24.70	24.65	-0.7	15,780	0.00%
2024/01/22	2.2	24.61	0	0.00	24.55	2.2	15,738	0.01%
2024/01/19	1.1	24.70	0	0.00	24.70	1.1	15,569	0.01%
2024/01/18	0.1	24.65	0	0.00	24.55	0.1	15,506	0.00%
2024/01/17	7.3	24.77	0	0.00	24.60	7.3	15,396	0.05%
2024/01/16	3.6	25.02	1	25.00	25.00	2.6	15,148	0.02%
2024/01/15	0.3	25.42	0	0.00	25.40	0.3	14,957	0.00%
2024/01/12	2	25.35	0	0.00	25.35	2	15,170	0.01%
2024/01/10	1	25.45	32	25.45	25.40	-31	15,145	-0.20%
2024/01/09	1.2	25.70	8	25.50	25.50	-6.8	15,226	-0.04%
2024/01/08	12.3	25.81	50	25.80	25.80	-37.7	15,229	-0.25%
2024/01/04	1	25.65	50	25.70	25.70	-49	15,318	-0.32%
2024/01/03	13	25.65	0.6	25.55	25.60	12.4	15,632	0.08%
2024/01/02	7	25.79	0	0.00	25.90	7	15,580	0.04%
2023/12/29	1	25.80	0	0.00	25.80	1	15,639	0.01%
2023/12/27	10.5	25.65	0.2	25.65	25.70	10.3	15,958	0.06%
2023/12/26	0	0.00	3	25.47	25.50	-3	15,869	-0.02%
2023/12/25	1	25.35	0.4	25.35	25.35	0.6	15,844	0.00%
2023/12/22	0	0.00	2	25.33	25.40	-2	15,902	-0.01%
2023/12/21	0.1	25.40	0	0.00	25.40	0.1	15,928	0.00%
2023/12/20	0	25.40	0	0.00	25.40	0	15,837	0.00%
2023/12/19	2	25.45	0	0.00	25.50	2	15,759	0.01%
2023/12/18	0.2	25.65	0	0.00	25.65	0.2	15,928	0.00%
2023/12/15	0.4	25.77	3	25.75	25.70	-2.6	16,006	-0.02%
2023/12/14	0	0.00	103	25.68	25.75	-103	15,631	-0.66%	大賣/鉅額交易
2023/12/13	0	25.45	1	25.40	25.45	-1	15,320	-0.01%
2023/12/12	1	25.50	0	0.00	25.50	1	15,780	0.01%
2023/12/11	0.5	25.60	0	25.50	25.60	0.5	15,935	0.00%
2023/12/08	1	25.65	3	25.55	25.60	-2	15,933	-0.01%
2023/12/07	1.5	25.45	0	0.00	25.50	1.5	15,995	0.01%
2023/12/06	1.2	25.50	0.3	25.55	25.55	0.9	16,053	0.01%
2023/12/04	0	25.25	0	0.00	25.25	0	15,964	0.00%
2023/12/01	1	25.25	0	0.00	25.25	1	16,050	0.01%
2023/11/30	0.3	25.55	0	0.00	25.60	0.3	15,938	0.00%
2023/11/29	0	25.60	0.2	25.60	25.55	-0.2	15,390	0.00%
2023/11/28	0.5	25.55	2	25.65	25.70	-1.5	15,247	-0.01%
2023/11/27	0	25.50	1	25.40	25.35	-1	15,485	-0.01%
2023/11/24	0	0.00	1	25.50	25.50	-1	15,446	-0.01%
2023/11/22	0	0.00	5	25.55	25.50	-5	15,421	-0.03%
2023/11/21	8	25.40	36.7	25.62	25.70	-28.7	15,392	-0.19%
2023/11/20	0.3	25.15	1.5	25.13	25.20	-1.2	15,160	-0.01%
2023/11/17	1	25.00	13	25.15	25.15	-12	15,128	-0.08%
2023/11/16	0	25.00	15.1	24.97	25.15	-15	15,028	-0.10%
2023/11/15	2	24.57	0	0.00	24.60	2	14,492	0.01%
2023/11/14	1	24.45	0.2	24.55	24.50	0.8	14,218	0.01%
2023/11/13	2	24.50	0	0.00	24.50	2	14,179	0.01%
2023/11/10	0.4	24.50	0	0.00	24.50	0.4	14,489	0.00%
2023/11/09	0	24.50	0	0.00	24.45	0	14,577	0.00%
2023/11/08	0.7	24.55	0.2	24.50	24.55	0.5	14,809	0.00%
2023/11/07	5	24.45	0	0.00	24.50	5	14,679	0.03%
2023/11/06	0.3	24.55	31	24.53	24.55	-30.6	14,703	-0.21%
2023/11/03	1	24.30	1	24.30	24.35	0	14,523	0.00%
2023/11/01	0	0.00	1	23.85	23.85	-1	14,552	-0.01%
2023/10/31	1	23.90	0	0.00	23.85	1	14,678	0.01%
2023/10/30	0.1	23.95	0	0.00	23.85	0.1	14,894	0.00%
2023/10/26	2.5	23.86	0	0.00	23.80	2.5	15,070	0.02%
2023/10/24	3	23.95	1	23.95	23.95	2	15,626	0.01%
2023/10/23	3.7	23.98	3	24.00	24.05	0.7	16,228	0.00%
2023/10/20	4	23.94	0	0.00	24.00	4	16,482	0.02%
2023/10/19	0.4	24.30	0	0.00	24.20	0.4	16,384	0.00%
2023/10/18	3	24.55	7	24.52	24.50	-4	16,613	-0.02%
2023/10/16	0.4	24.73	1	24.70	24.70	-0.6	16,846	0.00%
2023/10/13	0	24.65	0.2	24.65	24.65	-0.1	16,874	0.00%
2023/10/12	0.1	24.75	0	0.00	24.75	0.1	17,048	0.00%
2023/10/11	0.7	24.60	3.5	24.53	24.60	-2.9	17,071	-0.02%
2023/10/06	1.3	24.12	0	0.00	24.20	1.3	16,857	0.01%
2023/10/05	0	0.00	3	24.00	24.00	-3	16,946	-0.02%
2023/10/04	16.2	23.86	7	23.85	23.80	9.2	16,918	0.05%
2023/10/03	1.2	24.12	0	24.15	24.10	1.1	16,657	0.01%
2023/09/28	2	24.20	1.8	24.22	24.25	0.2	17,234	0.00%
2023/09/27	1	24.10	0	0.00	24.15	1	17,375	0.01%
2023/09/26	1.1	24.10	0	0.00	24.15	1.1	17,441	0.01%
2023/09/25	0.6	24.35	1	24.35	24.30	-0.4	17,418	0.00%
2023/09/22	5	24.16	3	24.15	24.10	2	17,676	0.01%
2023/09/21	176.2	24.35	5	24.27	24.05	171.2	17,755	0.96%	大買/鉅額交易
2023/09/20	7	24.37	2.5	24.41	24.35	4.5	17,558	0.03%
2023/09/19	0.1	24.50	0	0.00	24.45	0.1	17,476	0.00%
2023/09/18	0	0.00	15.2	24.37	24.45	-15.2	17,648	-0.09%
2023/09/15	6.4	24.48	0	0.00	24.40	6.4	17,710	0.04%
2023/09/14	1.5	24.73	2	24.55	24.80	-0.5	17,220	0.00%
2023/09/13	0	0.00	0.5	24.30	24.30	-0.5	17,044	0.00%
2023/09/12	0.1	24.27	0	24.35	24.25	0	17,281	0.00%
2023/09/11	3.1	24.14	2	24.20	24.15	1.1	17,201	0.01%
2023/09/08	2.6	24.25	0	0.00	24.20	2.6	17,161	0.02%
2023/09/07	0.6	24.29	0	0.00	24.20	0.6	17,201	0.00%
2023/09/06	5.9	24.40	0	0.00	24.35	5.9	17,154	0.03%
2023/09/05	8	24.51	3	24.57	24.50	5	17,051	0.03%
2023/09/04	1.1	24.61	0	0.00	24.60	1.1	17,088	0.01%
2023/09/01	2.5	24.61	0	0.00	24.55	2.5	17,206	0.01%
2023/08/31	1	24.45	0.2	24.85	24.45	0.8	17,334	0.00%
2023/08/30	0	0.00	1.7	24.83	24.80	-1.7	17,105	-0.01%
2023/08/29	0	0.00	2	24.60	24.60	-2	17,267	-0.01%
2023/08/28	17	24.58	0	0.00	24.50	17	17,312	0.10%
2023/08/25	1.3	24.45	1	24.40	24.35	0.3	17,853	0.00%
2023/08/24	3	24.43	0	0.00	24.40	3	17,935	0.02%
2023/08/23	11.9	24.58	0	0.00	24.55	11.9	17,763	0.07%
2023/08/22	5.1	24.70	4	24.76	24.65	1.1	17,798	0.01%
2023/08/21	0.3	24.95	0	0.00	24.85	0.3	17,833	0.00%
2023/08/17	2	24.36	4.5	24.51	24.50	-2.5	17,943	-0.01%
2023/08/16	7	24.64	5.1	24.72	24.55	1.9	17,968	0.01%
2023/08/15	12.3	25.08	0	0.00	25.00	12.3	18,074	0.07%
2023/08/14	9.7	25.46	4	25.30	25.35	5.7	18,157	0.03%
2023/08/11	2	25.70	1	25.80	25.70	1	18,303	0.01%
2023/08/10	0.3	25.90	0	0.00	25.85	0.3	18,654	0.00%
2023/08/09	6	25.75	0	0.00	25.90	6	18,587	0.03%
2023/08/08	2.1	25.68	7	25.67	25.60	-4.9	18,629	-0.03%
2023/08/07	0.3	25.85	1	25.65	25.75	-0.7	18,521	0.00%
2023/08/04	1.1	25.56	0	0.00	25.55	1.1	19,029	0.01%
2023/08/02	2	25.83	2	25.63	25.65	0	19,034	0.00%
2023/08/01	2	25.85	0	0.00	25.95	2	18,926	0.01%
2023/07/31	1.5	25.92	0	0.00	25.85	1.5	18,911	0.01%
2023/07/28	0	26.00	0	0.00	25.95	0	18,840	0.00%
2023/07/27	12.2	25.99	2	25.98	26.00	10.2	19,073	0.05%
2023/07/26	2.6	26.83	0.3	26.90	26.95	2.3	18,746	0.01%
2023/07/25	0.4	26.50	1	26.55	26.55	-0.6	18,198	0.00%
2023/07/24	0.5	26.40	0	0.00	26.25	0.5	17,976	0.00%
2023/07/20	2.7	26.50	2	26.55	26.60	0.7	17,686	0.00%
2023/07/19	0.4	26.45	0	0.00	26.45	0.4	17,536	0.00%
2023/07/18	0.1	26.45	1	26.40	26.45	-0.9	17,454	-0.01%
2023/07/17	1.9	26.37	0	0.00	26.45	1.9	17,439	0.01%
2023/07/14	1.9	26.09	0	0.00	26.30	1.9	17,330	0.01%
2023/07/13	0.5	26.00	0	0.00	26.00	0.5	17,212	0.00%
2023/07/11	0.2	25.85	0	0.00	25.80	0.2	17,178	0.00%
2023/07/10	1.5	25.55	0	0.00	25.45	1.5	17,133	0.01%
2023/07/07	0.6	25.56	1	25.50	25.55	-0.4	17,090	0.00%
2023/07/06	2.3	25.82	0	0.00	25.80	2.3	17,046	0.01%
2023/07/05	0	0.00	1.9	26.15	26.15	-1.9	16,503	-0.01%
2023/07/04	0.1	26.15	10	25.95	26.05	-9.9	16,516	-0.06%
2023/07/03	10.1	26.15	3	26.30	26.20	7.1	17,050	0.04%
2023/06/30	0.3	25.95	1	26.30	26.05	-0.8	17,383	0.00%
2023/06/29	0	25.95	1	25.95	25.95	-1	17,356	-0.01%
2023/06/26	1.3	26.40	0	0.00	26.35	1.3	17,445	0.01%
2023/06/21	0.5	26.32	0	0.00	26.40	0.5	17,372	0.00%
2023/06/20	2.3	26.19	1	26.30	26.30	1.3	17,509	0.01%
2023/06/19	0.3	26.30	1	26.15	26.30	-0.7	17,602	0.00%
2023/06/16	0.3	26.25	0.1	26.25	26.20	0.2	17,763	0.00%
2023/06/15	1.8	26.21	31	26.20	26.25	-29.2	17,695	-0.17%
2023/06/14	2	26.23	0.1	26.25	26.25	1.9	18,005	0.01%
2023/06/12	1	26.20	0.1	26.50	26.20	1	18,972	0.01%
2023/06/09	0.5	26.60	8	26.59	26.50	-7.5	19,209	-0.04%
2023/06/08	0.2	26.60	0	0.00	26.60	0.2	19,690	0.00%
2023/06/07	0	26.60	2	26.60	26.70	-2	20,013	-0.01%
2023/06/06	0.9	26.51	20	26.56	26.55	-19.1	20,186	-0.09%
2023/06/05	1	26.50	7	26.22	26.35	-6	20,288	-0.03%
2023/06/02	2	26.10	5.4	26.00	26.00	-3.4	20,283	-0.02%
2023/06/01	1.3	25.86	0	0.00	25.85	1.3	20,341	0.01%
2023/05/31	0	0.00	0.2	25.95	25.90	-0.2	20,433	0.00%
2023/05/30	0	0.00	1	25.85	25.90	-1	20,093	0.00%
2023/05/29	0	0.00	4	25.90	25.80	-4	20,295	-0.02%
2023/05/26	1.3	25.84	1	25.90	25.75	0.3	21,019	0.00%
2023/05/25	8	25.83	8.1	25.85	25.80	-0.1	21,338	0.00%
2023/05/24	1.2	26.01	0	0.00	26.10	1.2	21,844	0.01%
2023/05/23	0.9	26.09	6	26.08	26.10	-5.1	24,309	-0.02%
2023/05/22	1.5	26.17	20	26.28	26.20	-18.5	24,670	-0.08%
2023/05/19	1.1	26.02	6.1	26.22	26.30	-5	24,822	-0.02%
2023/05/18	0.1	25.95	5	26.00	26.00	-4.9	24,535	-0.02%
2023/05/17	0	25.90	3	25.87	25.90	-3	24,518	-0.01%
2023/05/16	0.7	25.53	2	25.58	25.70	-1.3	24,504	-0.01%
2023/05/15	1.2	25.13	0	0.00	25.30	1.2	24,649	0.00%
2023/05/12	6	25.24	0	0.00	25.25	6	24,732	0.02%
2023/05/11	0.2	25.45	0	0.00	25.45	0.2	24,717	0.00%
2023/05/10	1	25.60	11.7	25.44	25.50	-10.7	24,967	-0.04%
2023/05/09	0	25.05	1	25.00	25.05	-1	24,612	0.00%
2023/05/08	0.7	25.00	0	0.00	24.95	0.7	24,684	0.00%
2023/05/04	5.3	24.80	10.7	24.83	24.90	-5.4	24,734	-0.02%
2023/05/03	1	24.80	8	24.74	24.80	-7	24,849	-0.03%
2023/05/02	1.2	24.66	0	0.00	24.90	1.2	25,028	0.00%
2023/04/28	0	0.00	1.2	24.96	24.95	-1.2	25,602	0.00%
2023/04/27	17	24.79	5	24.80	24.80	12	25,915	0.05%
2023/04/25	0	0.00	1	24.85	24.95	-1	26,059	0.00%
2023/04/24	1.7	24.86	0.1	24.80	25.00	1.6	26,186	0.01%
2023/04/21	1.4	24.87	1.4	24.95	24.85	0	26,318	0.00%
2023/04/20	2	24.90	5	24.90	24.90	-3	26,408	-0.01%
2023/04/19	1	25.05	2	25.05	25.05	-1	26,893	0.00%
2023/04/18	0.4	25.30	2.7	25.30	25.30	-2.3	26,824	-0.01%
2023/04/17	4	25.31	0	0.00	25.25	4	26,845	0.01%
2023/04/14	0	0.00	3	25.35	25.45	-3	26,928	-0.01%
2023/04/13	1	25.20	1	25.20	25.30	0	26,870	0.00%
2023/04/12	0.1	25.30	1	25.20	25.30	-0.9	26,846	0.00%
2023/04/11	0.4	25.25	1	25.20	25.25	-0.6	26,870	0.00%
2023/04/10	1.2	25.02	1.1	24.98	25.00	0.1	26,754	0.00%
2023/04/07	0.2	25.10	0	0.00	25.00	0.2	26,718	0.00%
2023/04/06	2.4	25.55	10	25.30	25.45	-7.6	26,524	-0.03%
2023/03/31	2.1	25.18	11.1	25.20	25.30	-9	25,953	-0.03%
2023/03/30	0.1	24.97	1	24.95	25.00	-0.9	25,577	0.00%
2023/03/29	0	24.90	9	24.86	24.90	-9	25,366	-0.04%
2023/03/27	2	24.70	0	0.00	24.70	2	25,631	0.01%
2023/03/24	3.1	24.65	0	0.00	24.70	3.1	25,780	0.01%
2023/03/23	1.4	24.52	1	24.55	24.65	0.4	25,780	0.00%
2023/03/22	1.4	24.34	54	24.26	24.45	-52.6	25,746	-0.20%
2023/03/21	7	23.92	0	0.00	23.95	7	25,969	0.03%
2023/03/20	0.5	23.80	0	0.00	23.75	0.5	25,940	0.00%
2023/03/17	7	23.70	5	23.80	23.70	2	25,820	0.01%
2023/03/16	60.5	23.56	0	0.00	23.55	60.5	25,737	0.23%
2023/03/15	3.7	24.09	0.5	24.25	24.00	3.2	25,346	0.01%
2023/03/14	8.4	24.09	0	0.00	24.05	8.4	25,227	0.03%
2023/03/13	18.2	24.23	0	0.00	24.35	18.2	24,999	0.07%
2023/03/10	11	24.62	5	24.60	24.55	6	24,830	0.02%
2023/03/09	7.7	24.90	0	0.00	24.85	7.7	24,730	0.03%
2023/03/08	0.2	25.05	0	0.00	25.00	0.2	25,046	0.00%
2023/03/07	1.2	24.97	6.5	24.97	25.00	-5.3	25,186	-0.02%
2023/03/06	7.7	24.84	1	24.80	24.85	6.7	25,275	0.03%
2023/03/03	1	24.65	3	24.80	24.65	-2	25,394	-0.01%
2023/03/02	2.1	24.68	2	24.70	24.70	0.1	25,413	0.00%
2023/03/01	3.3	24.76	2	24.75	24.80	1.3	25,464	0.01%
2023/02/24	11.1	24.90	6	24.95	24.95	5.1	25,274	0.02%
2023/02/23	5.7	24.90	1	24.95	24.95	4.7	24,712	0.02%
2023/02/22	18.3	24.66	25	24.60	24.90	-6.7	24,520	-0.03%
2023/02/21	72.2	24.69	149.9	24.71	24.75	-77.7	24,211	-0.32%	大賣/
2023/02/20	1.5	26.00	10	25.95	26.00	-8.5	22,032	-0.04%
2023/02/17	0	25.45	1.1	25.36	25.40	-1.1	22,020	0.00%
2023/02/16	1.3	25.16	0	0.00	25.10	1.3	22,302	0.01%
2023/02/15	10.2	25.05	0	0.00	25.05	10.2	22,859	0.04%
2023/02/14	11.2	25.20	0	0.00	25.25	11.2	22,744	0.05%
2023/02/13	0	25.15	3	25.18	25.20	-3	22,744	-0.01%
2023/02/10	1	24.66	0	0.00	24.70	1	22,403	0.00%
2023/02/09	1	24.50	0	0.00	24.60	1	22,403	0.00%
2023/02/08	3.6	24.63	0	0.00	24.50	3.6	22,448	0.02%
2023/02/07	4	24.46	0	0.00	24.40	4	22,204	0.02%
2023/02/06	0.6	24.70	0	0.00	24.50	0.6	22,109	0.00%
2023/02/03	0.2	24.80	0	0.00	24.70	0.2	21,991	0.00%
2023/02/02	0.2	24.68	4	24.70	24.65	-3.8	22,066	-0.02%
2023/02/01	4.1	24.69	1	24.60	24.65	3.1	21,983	0.01%
2023/01/31	3	24.62	0	0.00	24.50	3	22,091	0.01%
2023/01/30	3.3	24.59	12	24.56	24.90	-8.7	21,892	-0.04%
2023/01/17	1	24.30	0	0.00	24.15	1	21,493	0.00%
2023/01/16	1.5	24.52	1	24.55	24.45	0.5	21,542	0.00%
2023/01/13	5	24.30	0	0.00	24.25	5	21,747	0.02%
2023/01/12	0.4	24.15	1.1	24.11	24.05	-0.7	22,253	0.00%
2023/01/11	2	24.20	0	0.00	24.20	2	22,618	0.01%
2023/01/10	2.1	24.40	0	0.00	24.50	2.1	23,176	0.01%
2023/01/09	1.4	24.56	1	24.50	24.60	0.4	23,482	0.00%
2023/01/06	0.4	24.10	0	0.00	23.95	0.4	23,520	0.00%
2023/01/05	0.2	24.10	0	0.00	24.00	0.2	24,293	0.00%
2023/01/04	0.3	23.92	0	0.00	23.80	0.3	24,469	0.00%
2022/12/29	6.3	23.98	2	23.85	24.10	4.3	25,674	0.02%
2022/12/28	4	24.14	5	24.09	24.05	-1	25,844	0.00%
2022/12/26	0.1	24.25	0	0.00	24.15	0.1	26,483	0.00%
2022/12/23	0.1	24.15	0	0.00	24.10	0.1	26,908	0.00%
2022/12/22	0.5	24.40	0	0.00	24.35	0.5	27,330	0.00%
2022/12/21	1	24.05	0.1	24.15	24.10	0.9	27,681	0.00%
2022/12/20	19.1	24.00	10	23.90	24.00	9.1	27,990	0.03%
2022/12/19	3.2	24.11	3	24.10	24.30	0.2	28,030	0.00%
2022/12/16	1.1	24.40	1.1	24.26	24.25	-0.1	28,079	0.00%
2022/12/15	61.1	24.50	1	24.50	24.60	60.1	28,313	0.21%
2022/12/14	4	24.65	4	24.61	24.65	0	28,358	0.00%
2022/12/13	1.7	24.23	0	0.00	24.20	1.7	28,309	0.01%
2022/12/12	0.2	24.60	1	24.40	24.55	-0.8	27,953	0.00%
2022/12/09	1.6	24.75	0	0.00	24.65	1.6	28,309	0.01%
2022/12/08	0.8	24.58	0	0.00	24.65	0.8	28,421	0.00%
2022/12/07	0.3	24.40	1	24.40	24.40	-0.7	28,384	0.00%
2022/12/06	2.6	24.17	0	0.00	24.20	2.6	28,176	0.01%
2022/12/05	1	24.30	0	0.00	24.25	1	28,230	0.00%
2022/12/02	2	24.20	0	0.00	24.15	2	28,164	0.01%
2022/11/30	4.2	24.74	10.7	24.79	24.80	-6.5	27,907	-0.02%
2022/11/29	1	24.30	2	24.40	24.50	-1	27,597	0.00%
2022/11/28	2.2	23.88	0	0.00	24.10	2.2	27,285	0.01%
2022/11/25	2	23.90	2	24.15	24.15	0	27,359	0.00%
2022/11/24	0.4	24.25	0	0.00	24.25	0.4	27,342	0.00%
2022/11/23	1.8	23.83	0	0.00	24.00	1.8	27,320	0.01%
2022/11/22	3.5	23.71	0	0.00	23.75	3.5	27,186	0.01%
2022/11/21	1.1	23.51	0	0.00	23.75	1.1	27,053	0.00%
2022/11/18	2.1	23.59	0	0.00	23.70	2.1	26,863	0.01%
2022/11/17	12	23.73	0	0.00	23.75	12	26,730	0.05%
2022/11/16	0.8	24.15	1	23.95	24.00	-0.2	26,587	0.00%
2022/11/15	15.2	23.98	4	24.06	24.20	11.2	26,305	0.04%
2022/11/14	1	23.96	1	24.00	24.05	0	25,900	0.00%
2022/11/11	0.2	24.05	1	24.00	24.00	-0.8	25,449	0.00%
2022/11/10	2	23.25	0	0.00	23.20	2	24,852	0.01%
2022/11/09	0	23.50	15.1	23.40	23.45	-15.1	24,785	-0.06%
2022/11/08	3.2	23.50	5	23.40	23.50	-1.8	24,490	-0.01%
2022/11/07	15.4	23.31	1	23.40	23.50	14.4	24,427	0.06%
2022/11/04	2.4	22.96	0	0.00	23.05	2.4	24,457	0.01%
2022/11/02	1.6	23.35	0	0.00	23.25	1.6	24,583	0.01%
2022/11/01	1	23.50	0	0.00	23.40	1	24,560	0.00%
2022/10/31	0	23.35	0	0.00	23.20	0	24,549	0.00%
2022/10/28	1	23.10	0	0.00	23.15	1	24,458	0.00%
2022/10/27	6.5	23.26	4	23.25	23.10	2.5	24,668	0.01%
2022/10/26	11	23.24	11	23.27	23.20	0	24,592	0.00%
2022/10/25	14.5	22.56	0.1	22.85	22.80	14.4	24,368	0.06%
2022/10/24	11.4	22.83	6	22.80	22.85	5.4	24,346	0.02%
2022/10/21	7.4	22.87	2.3	22.84	22.95	5	24,367	0.02%
2022/10/20	1.1	22.53	1	22.30	22.55	0.1	24,420	0.00%
2022/10/19	12.4	22.67	1	22.90	22.50	11.4	24,148	0.05%
2022/10/18	8.3	22.99	2	23.25	23.00	6.3	24,006	0.03%
2022/10/17	9.3	23.06	0	0.00	23.10	9.3	23,675	0.04%
2022/10/14	8.2	23.74	1	23.60	23.55	7.2	23,619	0.03%
2022/10/13	13.6	23.90	2	23.68	23.75	11.6	23,349	0.05%
2022/10/12	9.1	24.32	6	24.18	24.60	3.1	22,797	0.01%
2022/10/11	5.7	24.60	0	0.00	24.40	5.7	22,867	0.02%
2022/10/07	0.4	25.40	0	0.00	25.30	0.4	22,305	0.00%
2022/10/06	1.7	25.41	5	25.29	25.45	-3.3	22,453	-0.01%
2022/10/05	8.1	25.30	1.9	25.45	25.25	6.2	22,312	0.03%
2022/10/04	8.2	25.33	0	0.00	25.30	8.2	22,603	0.04%
2022/10/03	6	25.42	0.1	25.45	25.35	6	23,041	0.03%
2022/09/30	4.8	25.83	120.3	25.85	25.75	-115.5	22,887	-0.50%	大賣/鉅額交易
2022/09/29	2.5	26.00	0	0.00	26.10	2.5	22,759	0.01%
2022/09/28	6	26.08	0	0.00	26.10	6	22,658	0.03%
2022/09/27	8.4	26.16	0.8	26.30	26.15	7.6	22,376	0.03%
2022/09/26	6.4	26.37	146.5	26.36	26.35	-140.1	22,217	-0.63%	大賣/鉅額交易
2022/09/23	1.4	26.84	0	0.00	26.75	1.4	22,276	0.01%
2022/09/22	22.9	26.88	0.5	26.95	26.80	22.4	22,245	0.10%
2022/09/21	2.1	27.35	2	27.30	27.30	0.1	21,945	0.00%
2022/09/20	0.4	27.52	0	0.00	27.40	0.4	21,898	0.00%
2022/09/19	0.1	27.50	0.7	27.50	27.40	-0.6	21,916	0.00%
2022/09/16	1.1	27.36	2	27.40	27.40	-0.9	21,998	0.00%
2022/09/15	0.2	27.54	0	0.00	27.55	0.2	21,723	0.00%
2022/09/14	11	27.47	0	0.00	27.40	11	21,826	0.05%
2022/09/13	0.1	27.85	1	27.90	27.75	-0.9	21,825	0.00%
2022/09/12	0.2	27.80	0	0.00	27.75	0.2	21,909	0.00%
2022/09/08	1.3	27.55	5	27.50	27.50	-3.7	22,215	-0.02%
2022/09/07	14.5	27.41	8	27.40	27.30	6.5	22,493	0.03%
2022/09/06	0.3	27.90	0	0.00	27.80	0.3	22,502	0.00%
2022/09/05	0.1	27.65	0	0.00	27.55	0.1	22,607	0.00%
2022/09/02	1	27.65	0.1	27.75	27.60	0.9	22,677	0.00%
2022/09/01	6.8	27.66	0	0.00	27.65	6.8	22,680	0.03%
2022/08/31	0.2	28.25	1	28.15	28.20	-0.8	22,507	0.00%
2022/08/29	14.1	27.69	9.1	27.60	27.70	5.1	22,262	0.02%
2022/08/26	0	0.00	1	27.95	28.00	-1	22,205	0.00%
2022/08/25	1.1	27.99	0	0.00	27.80	1.1	22,389	0.00%
2022/08/23	1.1	27.68	4	27.65	27.55	-2.9	23,486	-0.01%
2022/08/22	16.2	27.82	1	27.90	27.80	15.2	23,625	0.06%
2022/08/19	0.1	28.10	0	0.00	28.05	0.1	23,772	0.00%
2022/08/18	2.1	28.10	5	28.05	28.05	-2.9	24,571	-0.01%
2022/08/17	3.1	28.15	0	0.00	28.25	3.1	24,592	0.01%
2022/08/16	5.2	28.23	3	28.25	28.30	2.2	24,579	0.01%
2022/08/15	3.1	28.42	11	28.45	28.35	-7.9	24,915	-0.03%
2022/08/12	8	28.43	0	0.00	28.45	8	25,136	0.03%
2022/08/11	2	28.53	3	28.52	28.50	-1	25,489	0.00%
2022/08/10	1	28.25	6.4	28.11	28.15	-5.4	25,919	-0.02%
2022/08/09	3.2	28.06	20	28.10	28.10	-16.8	26,201	-0.06%
2022/08/08	1.3	27.50	0	0.00	27.60	1.3	26,293	0.01%
2022/08/05	0	0.00	10	27.40	27.55	-10	26,864	-0.04%
2022/08/04	0.2	27.35	2	27.23	27.30	-1.8	27,340	-0.01%
2022/08/03	0.3	27.23	0	0.00	27.20	0.3	27,583	0.00%
2022/08/02	26.1	27.00	18	27.08	27.35	8.1	28,013	0.03%
2022/08/01	2.2	27.35	0	0.00	27.20	2.2	28,162	0.01%
2022/07/29	32.3	27.30	3	27.62	27.50	29.3	28,435	0.10%
2022/07/28	63.7	27.53	21	27.46	27.65	42.7	28,289	0.15%
2022/07/27	7.5	29.33	0.1	29.40	29.35	7.5	28,025	0.03%
2022/07/26	9.6	29.23	8	29.34	29.20	1.6	27,904	0.01%
2022/07/25	4.3	29.14	0	0.00	29.15	4.3	27,790	0.02%
2022/07/22	0.3	29.10	0	0.00	29.05	0.3	27,909	0.00%
2022/07/21	2.2	27.91	1	28.25	28.45	1.2	27,922	0.00%
2022/07/20	0.1	28.25	0	0.00	27.85	0.1	27,933	0.00%
2022/07/19	0.2	27.95	6	27.70	27.85	-5.8	27,927	-0.02%
2022/07/18	0.2	27.95	0	0.00	28.00	0.2	28,027	0.00%
2022/07/15	1	27.00	0	0.00	27.20	1	27,870	0.00%
2022/07/14	0.6	27.35	2	27.15	27.40	-1.5	27,967	-0.01%
2022/07/13	2.1	26.98	0	0.00	27.10	2.1	27,947	0.01%
2022/07/12	2.1	26.50	5	26.65	26.50	-2.9	28,125	-0.01%
2022/07/11	24.2	27.65	5	27.05	27.05	19.2	27,990	0.07%
2022/07/08	32.2	28.32	0	0.00	28.30	32.2	28,352	0.11%
2022/07/07	1	28.50	2	28.60	28.60	-1	28,510	0.00%
2022/07/06	3.2	28.84	0.2	29.00	28.60	3	28,719	0.01%
2022/07/04	4	28.94	1	29.25	28.95	3	29,590	0.01%
2022/07/01	4	28.94	3.1	29.13	29.10	0.9	30,456	0.00%
2022/06/30	9	29.17	0	0.00	29.00	9	30,507	0.03%
2022/06/29	2	29.33	0	0.00	29.40	2	30,565	0.01%
2022/06/28	0	29.75	0.1	29.75	29.70	0	30,665	0.00%
2022/06/27	0.5	29.90	0	0.00	29.70	0.5	30,904	0.00%
2022/06/24	0.2	29.65	0	0.00	29.65	0.2	31,025	0.00%
2022/06/23	0.3	29.38	2	29.40	29.40	-1.7	31,097	-0.01%
2022/06/22	31.2	28.95	0	0.00	28.95	31.2	30,976	0.10%
2022/06/21	0.3	29.55	0.1	29.30	29.50	0.1	30,840	0.00%
2022/06/20	5.4	28.96	5	29.33	29.00	0.4	30,838	0.00%
2022/06/17	19.1	29.04	4	29.13	29.10	15.1	30,830	0.05%
2022/06/16	1.1	29.64	3	29.65	29.50	-1.9	30,482	-0.01%
2022/06/15	4	29.14	2	29.10	29.15	2	30,603	0.01%
2022/06/14	1.3	29.26	0	0.00	29.45	1.3	30,745	0.00%
2022/06/13	4.3	28.89	4	28.90	28.90	0.3	30,810	0.00%
2022/06/10	2	29.00	2	29.30	29.15	0	30,665	0.00%
2022/06/09	0.1	29.30	0	0.00	29.15	0.1	30,719	0.00%
2022/06/08	3.2	29.40	2.5	29.47	29.50	0.7	30,664	0.00%
2022/06/07	10.1	29.40	0	0.00	29.35	10.1	30,891	0.03%
2022/06/06	0.2	29.66	0	0.00	29.60	0.2	31,008	0.00%
2022/06/01	54.1	30.00	0	0.00	29.80	54.1	31,558	0.17%
2022/05/31	1.1	29.72	72	29.91	30.60	-70.9	31,353	-0.23%
2022/05/30	3.7	29.91	1.1	29.81	30.05	2.6	30,566	0.01%
2022/05/27	5	29.18	1	29.05	29.40	4	30,477	0.01%
2022/05/26	16.3	28.79	0	0.00	28.80	16.3	30,519	0.05%
2022/05/25	8.2	29.58	0	0.00	29.55	8.2	30,243	0.03%
2022/05/24	10.4	29.61	0	0.00	29.45	10.4	30,635	0.03%
2022/05/23	6.1	29.20	2.1	28.91	29.45	4	30,589	0.01%
2022/05/20	2.3	29.04	0	0.00	28.90	2.3	30,556	0.01%
2022/05/19	55.1	28.79	1	28.85	28.75	54.1	30,358	0.18%
2022/05/18	14.1	29.16	4	29.08	29.60	10.1	29,968	0.03%
2022/05/17	37	28.76	0	0.00	28.60	37	29,719	0.12%
2022/05/16	4.1	29.11	1	29.00	29.10	3.1	29,628	0.01%
2022/05/13	12	29.43	0	0.00	29.45	12	29,513	0.04%
2022/05/12	12.6	29.66	8	29.50	29.50	4.6	29,045	0.02%
2022/05/11	1	30.55	0	0.00	30.65	1	28,676	0.00%
2022/05/10	14	29.68	5	30.35	30.35	9	28,560	0.03%
2022/05/09	4.4	30.78	11	30.75	30.70	-6.6	28,178	-0.02%
2022/05/06	3.4	31.60	0	0.00	31.80	3.4	28,159	0.01%
2022/05/05	5	32.60	0	0.00	32.10	5	28,325	0.02%
2022/05/04	9.4	32.59	5	32.45	32.40	4.4	28,119	0.02%
2022/05/03	6.1	33.10	41	32.86	32.70	-34.9	28,203	-0.12%
2022/04/29	7	33.70	0	0.00	33.85	7	27,989	0.03%
2022/04/28	20	33.34	12.1	32.81	33.30	8	27,975	0.03%
2022/04/27	8.1	33.07	11	32.97	33.20	-2.9	27,580	-0.01%
2022/04/26	18.9	33.35	8.1	33.28	33.45	10.8	27,301	0.04%
2022/04/25	13.2	32.45	8	32.53	32.45	5.2	26,959	0.02%
2022/04/22	16.2	33.03	2	33.05	33.00	14.2	26,784	0.05%
2022/04/21	6.2	32.26	9	32.12	32.20	-2.8	26,673	-0.01%
2022/04/20	7.2	32.03	0	0.00	32.50	7.2	26,892	0.03%
2022/04/19	18.2	32.44	0	0.00	32.15	18.2	26,908	0.07%
2022/04/18	10.6	32.22	6	32.28	32.20	4.6	26,963	0.02%
2022/04/15	3.1	33.07	4	33.45	33.30	-0.9	26,415	0.00%
2022/04/14	29.7	33.60	38.6	33.75	33.35	-8.9	26,342	-0.03%
2022/04/13	0.1	35.15	26	35.16	35.25	-25.9	25,645	-0.10%
2022/04/12	5.1	34.95	6.5	35.07	35.15	-1.4	25,441	-0.01%
2022/04/11	56.2	35.30	14	35.25	35.35	42.2	25,024	0.17%
2022/04/08	3.9	34.02	6	34.48	34.85	-2.1	24,284	-0.01%
2022/04/07	5.1	34.40	7.3	34.42	33.75	-2.2	23,842	-0.01%
2022/04/06	2.3	33.79	0.2	34.03	34.05	2.2	22,977	0.01%
2022/04/01	2.1	32.91	3	32.93	33.00	-0.9	22,610	0.00%
2022/03/31	2	33.10	1.2	33.09	33.05	0.8	22,363	0.00%
2022/03/30	2.4	32.85	0.3	32.85	32.85	2	22,078	0.01%
2022/03/29	2	32.25	1	32.00	32.30	1	21,769	0.00%
2022/03/28	0.1	32.07	1.1	32.01	32.10	-1	21,517	0.00%
2022/03/25	1.1	31.78	0.2	31.80	31.80	0.9	21,349	0.00%
2022/03/24	0.2	31.70	0	0.00	31.80	0.2	21,255	0.00%
2022/03/23	3.1	31.58	3.1	31.54	31.70	0	21,237	0.00%
2022/03/22	0.3	31.35	2	31.10	31.40	-1.7	20,979	-0.01%
2022/03/21	2.6	31.27	0	0.00	31.15	2.6	20,700	0.01%
2022/03/18	0	31.05	1	31.20	31.05	-1	20,610	0.00%
2022/03/17	0.1	30.85	3	30.87	30.90	-2.9	20,246	-0.01%
2022/03/16	0	0.00	5	30.49	30.50	-5	19,838	-0.03%
2022/03/15	0.2	30.10	0	0.00	30.10	0.2	19,599	0.00%
2022/03/14	2.2	30.00	19	30.05	30.05	-16.8	19,488	-0.09%
2022/03/11	2.1	30.00	2	29.90	29.95	0.1	19,522	0.00%
2022/03/10	0.4	29.87	1.1	29.89	29.90	-0.7	19,461	0.00%
2022/03/09	9	28.97	0	0.00	28.80	9	19,237	0.05%
2022/03/08	3.2	28.89	20	29.00	28.95	-16.8	19,069	-0.09%
2022/03/07	16.2	29.11	9	29.00	29.20	7.2	18,755	0.04%
2022/03/04	3	29.68	0	0.00	29.70	3	18,877	0.02%
2022/03/03	0.6	30.00	0	0.00	29.95	0.6	18,961	0.00%
2022/03/02	1.2	29.95	0	0.00	29.90	1.2	19,008	0.01%
2022/03/01	7	29.89	0	0.00	29.80	7	18,859	0.04%
2022/02/25	14.2	29.22	13.1	29.42	29.45	1.2	19,000	0.01%
2022/02/24	27.8	29.51	12	29.65	29.60	15.8	18,467	0.09%
2022/02/23	2	29.95	2	30.03	30.00	0	18,052	0.00%
2022/02/22	1.3	29.95	20	29.93	30.00	-18.7	18,132	-0.10%
2022/02/21	0.2	30.33	200	30.15	30.20	-199.8	17,846	-1.12%	大賣/鉅額交易
2022/02/18	5	30.38	20	30.35	30.35	-15	17,825	-0.08%
2022/02/17	1.8	30.62	6.1	30.60	30.50	-4.2	17,913	-0.02%
2022/02/16	0.3	30.60	3.1	30.48	30.65	-2.8	17,857	-0.02%
2022/02/15	0.1	30.30	1.3	30.37	30.25	-1.3	17,736	-0.01%
2022/02/14	2.2	30.26	0	0.00	30.35	2.2	18,057	0.01%
2022/02/11	1	30.10	7	30.32	30.40	-6	18,304	-0.03%
2022/02/10	0.2	30.28	1	30.25	30.30	-0.8	18,248	0.00%
2022/02/09	0	30.20	14	30.23	30.35	-14	18,159	-0.08%
2022/02/08	1.7	30.02	58.7	30.18	30.10	-57	17,802	-0.32%
2022/02/07	0.9	29.95	1	29.95	29.95	0	17,460	0.00%
2022/01/26	1.2	28.92	1	28.95	29.00	0.2	16,923	0.00%
2022/01/25	1.3	28.58	0.1	28.85	28.85	1.2	16,852	0.01%
2022/01/24	13.3	28.47	0	0.00	28.85	13.3	16,611	0.08%
2022/01/21	12.1	28.68	0	0.00	28.85	12.1	16,652	0.07%
2022/01/20	1.2	29.00	0	0.00	28.95	1.2	16,580	0.01%
2022/01/19	0.3	29.05	0	0.00	29.00	0.3	16,539	0.00%
2022/01/18	0	29.20	2	29.20	29.20	-2	16,580	-0.01%
2022/01/17	0.1	29.25	0	0.00	29.20	0.1	16,515	0.00%
2022/01/14	3	29.37	9.2	29.39	29.50	-6.2	16,375	-0.04%
2022/01/13	0	0.00	16	29.55	29.90	-16	16,353	-0.10%
2022/01/12	0	0.00	15.1	29.30	29.40	-15.1	16,038	-0.09%
2022/01/11	10	29.00	3.6	29.07	29.30	6.4	15,830	0.04%
2022/01/10	11.3	28.90	12.1	28.95	28.95	-0.7	15,589	0.00%
2022/01/07	4	28.95	0	0.00	28.95	4	15,599	0.03%
2022/01/06	1.2	28.45	4	28.49	28.55	-2.8	15,267	-0.02%
2022/01/05	2.5	28.16	0.1	28.20	28.20	2.4	14,964	0.02%
2022/01/04	2	28.03	1	28.10	28.10	1	15,078	0.01%
2022/01/03	2.3	28.07	0	0.00	28.00	2.3	15,109	0.02%
2021/12/30	1	28.00	3	28.08	28.05	-2	15,184	-0.01%
2021/12/29	7	28.06	0	0.00	28.05	7	15,235	0.05%
2021/12/27	7.3	27.91	8	27.90	27.95	-0.7	15,232	0.00%
2021/12/24	1.4	27.95	7.8	27.91	27.95	-6.4	15,526	-0.04%
2021/12/23	0.4	27.90	5	27.95	27.90	-4.6	15,713	-0.03%
2021/12/22	0.2	27.90	0.2	27.95	27.90	0	15,935	0.00%
2021/12/21	0.3	27.95	0	0.00	27.95	0.3	15,970	0.00%
2021/12/20	0.6	27.91	0	0.00	27.80	0.6	16,105	0.00%
2021/12/17	0	27.95	10	27.90	28.00	-10	16,162	-0.06%
2021/12/16	0.3	27.81	0	0.00	27.85	0.3	16,103	0.00%
2021/12/14	0	0.00	0.7	27.75	27.75	-0.7	17,018	0.00%
2021/12/13	0	0.00	3.1	28.00	27.85	-3.1	17,039	-0.02%
2021/12/10	0.5	27.92	0	0.00	27.95	0.5	16,974	0.00%
2021/12/09	0	27.95	0	0.00	28.00	0	17,054	0.00%
2021/12/08	0.2	27.95	20	28.00	28.00	-19.8	17,096	-0.12%
2021/12/07	0	27.95	0	0.00	28.00	0	17,150	0.00%
2021/12/06	0.8	27.90	15	27.90	27.90	-14.2	17,161	-0.08%
2021/12/03	0.6	27.80	3	27.85	27.85	-2.4	17,375	-0.01%
2021/12/02	0	0.00	8	27.57	27.70	-8	17,391	-0.05%
2021/12/01	15.8	27.31	6	27.52	27.55	9.8	17,536	0.06%
2021/11/30	2	27.10	5	27.20	26.95	-3	17,713	-0.02%
2021/11/29	6.3	27.28	3	27.22	27.20	3.3	17,555	0.02%
2021/11/26	2	27.63	0.2	27.60	27.60	1.8	18,159	0.01%
2021/11/25	0.2	27.90	1.2	27.81	27.90	-1	19,582	-0.01%
2021/11/24	3.1	28.00	21	27.96	28.00	-17.9	20,638	-0.09%
2021/11/23	10	27.35	15	27.30	27.40	-5	21,097	-0.02%
2021/11/22	22.5	27.32	1	27.25	27.50	21.5	21,440	0.10%
2021/11/19	2.3	27.72	0	0.00	27.65	2.3	21,606	0.01%
2021/11/18	2	27.95	5.2	27.92	27.95	-3.2	22,181	-0.01%
2021/11/17	1	27.90	1	27.95	27.95	0	22,368	0.00%
2021/11/16	0.1	27.85	0.1	27.85	27.90	0	22,525	0.00%
2021/11/15	5.9	27.74	13.2	27.89	27.95	-7.3	22,819	-0.03%
2021/11/12	3.1	27.63	3	27.75	27.60	0.1	22,868	0.00%
2021/11/11	0	27.60	44	27.68	27.75	-44	23,019	-0.19%
2021/11/10	0.2	27.30	10	27.36	27.35	-9.8	22,766	-0.04%
2021/11/09	4	26.90	0	0.00	27.00	4	22,490	0.02%
2021/11/08	0.6	26.90	0	0.00	26.90	0.6	22,524	0.00%
2021/11/05	0.7	26.80	1	26.65	26.80	-0.3	22,508	0.00%
2021/11/04	3	26.75	0	0.00	26.70	3	22,650	0.01%
2021/11/01	0.4	26.65	0	0.00	26.65	0.4	23,062	0.00%
2021/10/29	100	26.40	0	0.00	26.55	100	23,108	0.43%
2021/10/28	1	26.60	0	0.00	26.60	1	22,959	0.00%
2021/10/27	1	26.70	1.5	26.68	26.75	-0.5	23,112	0.00%
2021/10/26	0.1	26.60	0.2	26.55	26.65	0	23,197	0.00%
2021/10/25	100.2	26.30	0	0.00	26.35	100.2	23,185	0.43%
2021/10/22	0.3	26.45	2	26.45	26.45	-1.7	23,368	-0.01%
2021/10/21	4.1	26.40	1	26.50	26.50	3.1	23,477	0.01%
2021/10/20	0.2	26.30	2.1	26.30	26.30	-1.9	23,426	-0.01%
2021/10/19	1.6	26.25	17	26.20	26.25	-15.4	23,572	-0.07%
2021/10/18	2.1	26.25	0	0.00	26.20	2.1	23,748	0.01%
2021/10/15	0.1	26.20	0	0.00	26.20	0.1	23,849	0.00%
2021/10/12	4.3	26.01	1	26.00	26.15	3.3	24,346	0.01%
2021/10/08	6.2	26.10	0	0.00	26.00	6.2	24,156	0.03%
2021/10/07	0.8	26.24	2	26.15	26.25	-1.2	24,320	0.00%
2021/10/06	1.4	25.96	0	0.00	26.05	1.4	24,491	0.01%
2021/10/05	17.2	25.91	0	0.00	25.90	17.2	24,529	0.07%
2021/10/01	1	26.00	1.4	26.13	26.10	-0.4	24,614	0.00%
2021/09/30	0	26.35	0	0.00	26.30	0	24,461	0.00%
2021/09/28	2	26.30	0	0.00	26.40	2	24,262	0.01%
2021/09/27	0.5	26.50	0	0.00	26.40	0.5	24,322	0.00%
2021/09/24	1.3	26.41	0	0.00	26.30	1.3	24,287	0.01%
2021/09/23	0	26.45	1.7	26.21	26.25	-1.7	24,375	-0.01%
2021/09/22	8.7	25.88	0	0.00	25.90	8.7	24,477	0.04%
2021/09/17	0	26.40	0	0.00	26.25	0	24,030	0.00%
2021/09/16	1	26.40	0.6	26.45	26.35	0.4	23,797	0.00%
2021/09/13	4	26.25	0	0.00	26.30	4	23,811	0.02%
2021/09/09	0	26.45	0	0.00	26.25	0	24,207	0.00%
2021/09/08	1.2	26.18	1	26.20	26.25	0.2	24,179	0.00%
2021/09/07	0.3	26.35	0	0.00	26.25	0.3	24,088	0.00%
2021/09/06	0.3	26.35	2	26.25	26.25	-1.7	23,993	-0.01%
2021/09/03	0	26.35	1	26.35	26.30	-1	23,818	0.00%
2021/09/02	2.8	26.12	4	26.08	26.25	-1.2	23,598	-0.01%
2021/09/01	9.4	26.07	9	26.04	26.05	0.4	23,230	0.00%
2021/08/31	16	26.01	30	26.12	26.60	-14	22,507	-0.06%
2021/08/30	30.4	27.84	10.8	27.81	27.85	19.6	20,942	0.09%
2021/08/27	0.2	27.70	21	27.50	27.70	-20.8	19,846	-0.10%
2021/08/26	3.3	27.30	0	0.00	27.40	3.3	19,041	0.02%
2021/08/25	0.2	27.35	0	0.00	27.35	0.2	18,798	0.00%
2021/08/24	7	27.15	62.8	27.16	27.30	-55.8	18,566	-0.30%
2021/08/23	2.2	26.95	3	26.97	26.90	-0.8	17,996	0.00%
2021/08/20	3.2	26.81	0	0.00	26.85	3.2	17,928	0.02%
2021/08/19	0.8	26.92	1	26.85	26.95	-0.2	18,302	0.00%
2021/08/18	1.1	27.00	9	26.99	27.00	-7.9	17,916	-0.04%
2021/08/17	0.3	27.00	2	26.70	26.95	-1.7	17,749	-0.01%
2021/08/16	3.4	26.79	0.3	26.75	26.70	3.1	17,505	0.02%
2021/08/13	0.6	26.91	0	0.00	26.95	0.6	17,345	0.00%
2021/08/12	0	0.00	11	27.00	27.00	-11	17,308	-0.06%
2021/08/11	0	26.95	0	0.00	27.00	0	17,244	0.00%
2021/08/10	0.9	27.00	0	0.00	27.00	0.9	17,443	0.01%
2021/08/09	0.4	26.95	0	0.00	26.90	0.4	18,082	0.00%
2021/08/06	10.2	26.90	0	0.00	26.85	10.2	18,103	0.06%
2021/08/05	0.7	26.91	0	0.00	26.90	0.7	18,629	0.00%
2021/08/04	3	26.90	0.6	26.90	26.90	2.4	20,131	0.01%
2021/08/03	0	0.00	5	26.90	26.95	-5	20,465	-0.02%
2021/08/02	0.3	26.87	34.8	26.83	26.90	-34.5	20,712	-0.17%
2021/07/30	0.7	26.55	2	26.55	26.50	-1.3	20,574	-0.01%
2021/07/29	0.2	26.60	18	26.52	26.60	-17.8	20,545	-0.09%
2021/07/28	1.1	26.46	5	26.50	26.50	-3.9	20,655	-0.02%
2021/07/27	1.2	26.50	13	26.50	26.50	-11.8	21,197	-0.06%
2021/07/26	0.3	26.59	1	26.50	26.50	-0.7	21,430	0.00%
2021/07/23	10	26.60	71	26.58	26.60	-61	21,524	-0.28%
2021/07/22	2	26.38	0	0.00	26.45	2	21,421	0.01%
2021/07/21	1.3	26.36	0	0.00	26.35	1.3	21,320	0.01%
2021/07/20	0.2	26.45	0	0.00	26.40	0.2	21,381	0.00%
2021/07/19	3.2	26.31	0	0.00	26.40	3.2	21,433	0.01%
2021/07/16	18.3	26.48	0.1	26.35	26.50	18.2	21,724	0.08%
2021/07/15	0.2	26.40	0.4	26.45	26.35	-0.2	21,674	0.00%
2021/07/14	0	0.00	1	26.30	26.30	-1	21,797	0.00%
2021/07/13	6.2	26.24	0	0.00	26.25	6.2	21,942	0.03%
2021/07/12	1	26.25	0.2	26.30	26.25	0.8	22,083	0.00%
2021/07/09	2	26.03	0.2	26.20	26.20	1.8	22,478	0.01%
2021/07/08	1.3	26.24	1	26.20	26.20	0.3	22,743	0.00%
2021/07/07	3.2	26.13	3	26.10	26.15	0.2	22,891	0.00%
2021/07/06	0.2	26.15	3	26.10	26.15	-2.8	23,074	-0.01%
2021/07/05	2.2	26.01	0	0.00	26.05	2.2	23,161	0.01%
2021/07/02	6.6	25.98	2	25.95	26.00	4.6	23,201	0.02%
2021/07/01	2.1	26.00	3	26.15	26.00	-0.9	23,204	0.00%
2021/06/30	1.6	26.21	101	26.25	26.30	-99.4	23,240	-0.43%	大賣/
2021/06/29	0.2	26.13	2	26.15	26.15	-1.8	23,187	-0.01%
2021/06/28	2.5	26.21	1	26.25	26.25	1.5	23,308	0.01%
2021/06/25	0.2	26.15	0	0.00	26.15	0.2	23,499	0.00%
2021/06/24	1	25.90	0	0.00	25.95	1	23,579	0.00%
2021/06/23	0.3	25.90	2.3	25.69	25.90	-2	23,683	-0.01%
2021/06/22	5	25.49	8	25.48	25.40	-3	23,735	-0.01%
2021/06/21	6.4	25.42	120	25.55	25.45	-113.6	23,739	-0.48%	大賣/鉅額交易
2021/06/18	2	25.55	0	0.00	25.50	2	23,754	0.01%
2021/06/17	0.1	25.70	2	25.60	25.65	-1.9	23,584	-0.01%
2021/06/16	2	25.65	0	0.00	25.60	2	23,962	0.01%
2021/06/15	0.4	25.80	0	0.00	25.75	0.4	23,927	0.00%
2021/06/11	0	0.00	1	25.75	25.80	-1	24,103	0.00%
2021/06/09	0	25.80	0	0.00	25.70	0	24,614	0.00%
2021/06/08	1.4	25.82	0	25.85	25.95	1.4	24,734	0.01%
2021/06/07	0.5	26.00	0	0.00	25.90	0.5	25,064	0.00%
2021/06/04	0	0.00	2	25.90	25.95	-2	25,575	-0.01%
2021/06/03	0	0.00	2	25.95	25.95	-2	26,131	-0.01%
2021/06/02	1.3	26.04	0	0.00	26.00	1.3	26,310	0.00%
2021/06/01	0.3	25.95	0	0.00	25.90	0.3	26,357	0.00%
2021/05/31	2.6	25.52	10	25.58	25.55	-7.4	26,612	-0.03%
2021/05/28	15.2	25.36	0	0.00	25.40	15.2	26,718	0.06%
2021/05/27	1	25.30	0	0.00	25.30	1	26,841	0.00%
2021/05/26	0.2	25.60	0.2	25.55	25.55	0	27,010	0.00%
2021/05/24	2	25.30	1	25.30	25.25	1	27,482	0.00%
2021/05/21	4	25.48	0	0.00	25.45	4	27,796	0.01%
2021/05/20	1.4	25.33	2	25.30	25.25	-0.6	27,902	0.00%
2021/05/19	1.1	25.46	1	25.50	25.40	0.1	27,954	0.00%
2021/05/18	6.3	25.38	25	25.41	25.60	-18.7	28,091	-0.07%
2021/05/17	16.4	24.87	0	0.00	24.95	16.4	28,481	0.06%
2021/05/14	0.1	25.60	1	25.55	25.55	-1	27,862	0.00%
2021/05/13	26.3	25.29	0	0.00	25.35	26.3	27,860	0.09%
2021/05/12	60.3	25.12	15	25.48	25.40	45.3	27,438	0.17%
2021/05/11	9	26.33	3	26.20	26.25	6	26,033	0.02%
2021/05/10	2.4	26.71	10	26.80	26.80	-7.6	25,839	-0.03%
2021/05/07	3.6	26.57	0	0.00	26.65	3.6	26,540	0.01%
2021/05/06	19.3	26.54	5	26.50	26.60	14.3	26,979	0.05%
2021/05/05	4.2	26.15	1	26.10	26.30	3.2	27,096	0.01%
2021/05/04	6.1	26.21	28	26.03	26.25	-21.9	27,266	-0.08%
2021/05/03	5	26.65	0.2	26.81	26.60	4.8	26,904	0.02%
2021/04/29	1	26.80	0.3	26.85	26.95	0.7	27,035	0.00%
2021/04/28	0.2	26.95	0	0.00	26.95	0.2	27,148	0.00%
2021/04/27	1.9	26.95	14	26.89	27.00	-12.1	27,701	-0.04%
2021/04/26	11.2	26.95	31.6	26.80	27.00	-20.4	27,763	-0.07%
2021/04/23	25.4	26.62	2	26.65	26.80	23.4	27,879	0.08%
2021/04/22	41.1	26.85	10	26.92	26.85	31.1	27,868	0.11%
2021/04/21	0.6	27.05	2	27.05	27.00	-1.4	27,647	-0.01%
2021/04/20	0.6	27.20	24.4	27.18	27.20	-23.8	27,540	-0.09%
2021/04/19	0.9	27.25	38	27.10	27.25	-37.1	27,496	-0.13%
2021/04/16	0.3	26.95	11	26.79	26.95	-10.7	27,294	-0.04%
2021/04/15	10.3	26.78	24	26.73	26.90	-13.7	27,286	-0.05%
2021/04/14	0.6	26.35	12	26.28	26.35	-11.4	26,924	-0.04%
2021/04/13	1	26.20	26.1	26.25	26.25	-25.1	26,728	-0.09%
2021/04/12	2	26.10	20	26.13	26.20	-18	26,557	-0.07%
2021/04/09	2	26.15	1	26.15	26.15	1	26,466	0.00%
2021/04/08	2.3	26.16	3.7	26.11	26.20	-1.4	26,487	-0.01%
2021/04/07	1.6	26.15	26.1	26.15	26.15	-24.4	26,720	-0.09%
2021/04/06	3.3	26.11	11	26.15	26.10	-7.7	26,731	-0.03%
2021/04/01	10.3	26.05	1	26.10	26.10	9.3	26,703	0.03%
2021/03/31	21	26.08	5	26.15	26.10	16	26,666	0.06%
2021/03/30	1.6	26.14	2	26.15	26.20	-0.4	26,416	0.00%
2021/03/29	8.2	26.19	2	26.20	26.20	6.2	26,210	0.02%
2021/03/26	2.6	26.16	3	26.15	26.20	-0.4	26,057	0.00%
2021/03/24	1.8	25.99	9.4	26.00	26.00	-7.6	25,933	-0.03%
2021/03/23	2	25.95	3	26.03	25.90	-1	26,008	0.00%
2021/03/22	4.6	25.97	2	25.85	25.95	2.6	25,951	0.01%
2021/03/19	5.3	25.99	1	26.00	26.05	4.3	26,046	0.02%
2021/03/18	0.5	26.10	0	0.00	26.10	0.5	25,737	0.00%
2021/03/17	2.1	26.10	1	26.10	26.00	1.1	25,731	0.00%
2021/03/16	2.1	26.18	18	26.15	26.20	-15.9	25,656	-0.06%
2021/03/15	4.6	26.10	10	26.00	26.10	-5.4	25,622	-0.02%
2021/03/12	21	25.90	0.3	25.95	25.95	20.7	25,843	0.08%
2021/03/11	162	26.09	1	26.05	25.90	161	25,925	0.62%	大買/鉅額交易
2021/03/10	7	25.94	0	0.00	26.00	7	25,775	0.03%
2021/03/09	5.4	25.57	0	0.00	25.70	5.4	25,339	0.02%
2021/03/08	3.5	25.19	10	25.16	25.15	-6.5	25,064	-0.03%
2021/03/05	10.2	25.12	3	25.10	25.05	7.2	25,058	0.03%
2021/03/04	3.1	25.07	0	0.00	25.10	3.1	25,593	0.01%
2021/03/03	1.1	25.31	5	25.29	25.25	-3.9	25,461	-0.02%
2021/03/02	1	25.50	1	25.55	25.15	0	25,283	0.00%
2021/02/26	23.2	25.29	0	0.00	25.25	23.2	25,295	0.09%
2021/02/25	1	25.45	53	25.51	25.75	-52	24,685	-0.21%
2021/02/24	40.1	25.45	24.5	25.44	25.35	15.6	24,484	0.06%
2021/02/23	3.5	25.19	38	25.11	25.25	-34.5	24,729	-0.14%
2021/02/22	1.2	25.00	0.2	25.00	24.85	1	24,809	0.00%
2021/02/19	0.2	25.00	2	24.85	24.90	-1.8	25,091	-0.01%
2021/02/18	0.4	25.00	1	24.90	24.90	-0.6	25,108	0.00%
2021/02/17	14	24.64	4.1	24.73	24.70	9.9	25,169	0.04%
2021/02/05	4.2	24.05	2	24.08	24.10	2.2	24,668	0.01%
2021/02/04	0.5	23.96	0	0.00	24.00	0.5	24,738	0.00%
2021/02/03	4	23.98	0	0.00	23.95	4	25,528	0.02%
2021/02/02	1.1	23.92	3	24.13	24.10	-1.9	25,657	-0.01%
2021/02/01	4.2	23.85	0.6	24.05	23.90	3.5	25,792	0.01%
2021/01/29	44.1	23.81	0	0.00	23.60	44.1	25,749	0.17%
2021/01/28	13	24.00	30	24.05	24.00	-17	24,919	-0.07%
2021/01/27	2	24.23	0.7	24.30	24.20	1.3	24,495	0.01%
2021/01/26	58.3	24.19	20.7	24.18	24.10	37.6	24,330	0.15%
2021/01/25	9.6	24.21	20.4	24.20	24.25	-10.8	24,011	-0.05%
2021/01/22	23	24.34	2	24.40	24.30	21	24,061	0.09%
2021/01/21	2.5	24.55	0	0.00	24.50	2.5	23,998	0.01%
2021/01/20	21.2	24.64	0.6	24.75	24.55	20.6	23,734	0.09%
2021/01/19	6.6	24.87	0	0.00	24.90	6.6	23,204	0.03%
2021/01/18	10.1	24.85	21	24.92	24.90	-10.9	23,246	-0.05%
2021/01/15	32	25.07	0	0.00	25.00	32	23,093	0.14%
2021/01/14	2.6	25.27	0.3	25.30	25.20	2.3	23,056	0.01%
2021/01/13	0	0.00	23	25.34	25.30	-23	23,141	-0.10%
2021/01/12	21	25.25	3	25.20	25.30	18	23,295	0.08%
2021/01/11	2	25.38	2	25.45	25.50	0	23,462	0.00%
2021/01/08	0.5	25.50	4	25.30	25.50	-3.5	23,573	-0.01%
2021/01/07	21.2	25.18	0	0.00	25.20	21.2	23,465	0.09%
2021/01/06	4.1	25.18	1	25.20	25.20	3.1	23,392	0.01%
2021/01/05	4.2	25.26	9.1	25.25	25.30	-4.9	23,250	-0.02%
2021/01/04	5	25.35	6	25.40	25.35	-1	23,389	0.00%
2020/12/31	1	25.45	0	0.00	25.55	1	23,478	0.00%
2020/12/30	10.2	25.36	4.2	25.48	25.70	6	23,358	0.03%
2020/12/29	0.4	25.00	0	25.00	25.00	0.4	23,076	0.00%
2020/12/28	0.4	25.00	0	0.00	24.95	0.4	23,218	0.00%
2020/12/25	1.2	25.01	0	0.00	25.00	1.2	23,198	0.01%
2020/12/24	0	0.00	2	25.00	24.95	-2	23,221	-0.01%
2020/12/23	0.2	25.05	4	25.06	24.95	-3.8	23,360	-0.02%
2020/12/22	0	25.10	0	0.00	25.00	0	23,614	0.00%
2020/12/21	0.7	25.35	0	0.00	25.30	0.7	24,413	0.00%
2020/12/18	0	0.00	1	25.35	25.15	-1	24,630	0.00%
2020/12/17	0.6	25.30	5	25.30	25.30	-4.4	25,044	-0.02%
2020/12/16	4.1	25.18	3.2	25.02	25.25	0.9	25,276	0.00%
2020/12/15	58.2	24.90	1	24.90	24.85	57.2	25,416	0.23%
2020/12/14	8	25.06	0	0.00	25.00	8	25,176	0.03%
2020/12/11	0	0.00	0.6	25.20	25.10	-0.6	25,001	0.00%
2020/12/10	2	25.10	10	25.10	25.00	-8	24,867	-0.03%
2020/12/09	3	25.10	2	25.08	25.10	1	24,773	0.00%
2020/12/08	6.9	25.01	20	24.98	25.05	-13.1	24,550	-0.05%
2020/12/07	4.5	25.23	14	25.20	25.15	-9.5	24,111	-0.04%
2020/12/04	5	25.32	0.1	25.40	25.40	4.9	24,198	0.02%
2020/12/03	0.2	25.35	1	25.25	25.25	-0.8	24,136	0.00%
2020/12/02	11.8	25.20	1.4	25.17	25.30	10.4	24,269	0.04%
2020/12/01	6.1	25.24	0	25.30	25.30	6.1	24,275	0.03%
2020/11/30	10.3	25.37	0	0.00	25.15	10.3	24,224	0.04%
2020/11/27	2.2	25.41	1	25.45	25.45	1.2	24,017	0.00%
2020/11/26	1.4	25.53	4	25.50	25.55	-2.6	24,056	-0.01%
2020/11/25	6.1	25.62	3	25.45	25.40	3.1	24,236	0.01%
2020/11/24	0.5	25.75	0	0.00	25.75	0.5	24,014	0.00%
2020/11/23	0.3	25.65	0.2	25.65	25.60	0.1	23,973	0.00%
2020/11/20	16.3	25.40	0	0.00	25.35	16.3	23,919	0.07%
2020/11/19	16.2	25.49	10	25.50	25.65	6.2	23,463	0.03%
2020/11/18	15	25.91	8	25.95	25.85	7	23,071	0.03%
2020/11/17	3.1	26.02	1	26.00	26.10	2.1	22,736	0.01%
2020/11/16	2.4	26.14	0	0.00	26.15	2.4	23,108	0.01%
2020/11/13	2.1	26.00	0.2	26.10	26.10	1.8	23,188	0.01%
2020/11/12	3	26.22	0	0.00	26.15	3	23,264	0.01%
2020/11/11	6	26.32	23	26.34	26.50	-17	23,204	-0.07%
2020/11/10	0.6	25.80	1.2	25.80	25.80	-0.6	22,260	0.00%
2020/11/09	24.8	25.43	7	25.36	25.45	17.8	21,970	0.08%
2020/11/06	3.1	25.25	31	25.20	25.30	-27.9	21,709	-0.13%
2020/11/05	0.1	25.10	0	0.00	25.05	0.1	21,637	0.00%
2020/11/04	0	24.95	0	0.00	24.85	0	21,638	0.00%
2020/11/03	1.6	24.81	0	0.00	24.90	1.6	21,556	0.01%
2020/11/02	2.6	24.38	3.2	24.37	24.60	-0.6	21,661	0.00%
2020/10/30	25.3	24.29	0	0.00	24.30	25.3	21,827	0.12%
2020/10/29	5	24.40	0	0.00	24.35	5	21,638	0.02%
2020/10/28	3	24.68	1	24.60	24.70	2	21,705	0.01%
2020/10/27	2	24.75	0	0.00	24.75	2	21,812	0.01%
2020/10/26	0.5	25.00	1	24.85	24.95	-0.5	22,009	0.00%
2020/10/23	16	24.74	0	0.00	24.75	16	22,506	0.07%
2020/10/22	3.5	24.60	0	0.00	24.80	3.5	25,008	0.01%
2020/10/21	0	24.60	1	24.70	24.50	-1	26,046	0.00%
2020/10/20	3.6	24.63	4	24.58	24.70	-0.4	26,460	0.00%
2020/10/19	6.1	24.88	0	0.00	24.75	6.1	26,540	0.02%
2020/10/16	1.2	24.92	0	0.00	24.90	1.2	26,756	0.00%
2020/10/15	107.3	25.09	102	25.00	25.05	5.3	26,830	0.02%	大買/大賣/
2020/10/14	0	0.00	1.4	25.21	25.15	-1.4	26,846	-0.01%
2020/10/13	1	25.15	2.5	25.26	25.15	-1.5	27,029	-0.01%
2020/10/12	2.1	25.33	5	25.18	25.35	-2.9	27,217	-0.01%
2020/10/08	1	25.30	2	25.38	25.35	-1	27,219	0.00%
2020/10/07	0.2	25.75	0	0.00	25.60	0.2	27,207	0.00%
2020/10/06	2.4	25.72	2	25.65	25.75	0.4	27,617	0.00%
2020/10/05	1.3	25.57	0	0.00	25.45	1.3	27,813	0.00%
2020/09/30	2.1	25.66	0	0.00	25.60	2.1	27,790	0.01%
2020/09/29	4	25.85	1.2	25.86	25.80	2.8	27,958	0.01%
2020/09/28	0.3	26.00	3	25.75	25.90	-2.7	28,192	-0.01%
2020/09/25	1.1	25.31	0	0.00	25.30	1.1	28,384	0.00%
2020/09/24	25	24.95	5.6	25.08	24.90	19.4	28,287	0.07%
2020/09/23	7.4	25.54	0	0.00	25.55	7.4	27,546	0.03%
2020/09/22	12	25.68	0	0.00	25.60	12	27,331	0.04%
2020/09/21	10.3	26.11	0	0.00	26.05	10.3	27,043	0.04%
2020/09/18	5	26.46	1	26.55	26.40	4	26,918	0.01%
2020/09/17	5	26.50	1	26.60	26.60	4	26,755	0.01%
2020/09/16	8.9	26.63	2	26.68	26.70	6.9	26,831	0.03%
2020/09/15	12.3	26.55	1	26.60	26.60	11.3	26,935	0.04%
2020/09/14	0.1	26.70	0	0.00	26.60	0.1	27,256	0.00%
2020/09/11	0.1	26.75	0	0.00	26.70	0.1	27,304	0.00%
2020/09/10	0.5	26.75	0.3	26.75	26.70	0.2	27,557	0.00%
2020/09/09	2.3	26.39	0	0.00	26.60	2.3	27,873	0.01%
2020/09/08	6	26.55	0	0.00	26.60	6	27,947	0.02%
2020/09/07	2.8	26.64	5.2	26.61	26.70	-2.5	28,718	-0.01%
2020/09/04	4	26.66	2	26.70	26.65	2	29,062	0.01%
2020/09/03	1.7	26.86	0	0.00	26.85	1.7	29,103	0.01%
2020/09/02	9	26.91	0	0.00	26.90	9	29,261	0.03%
2020/09/01	13.3	27.04	3	27.17	27.20	10.3	29,059	0.04%
2020/08/31	1.3	27.13	0.2	27.25	27.20	1.1	29,157	0.00%
2020/08/28	0.1	27.30	8	27.14	27.20	-7.9	29,474	-0.03%
2020/08/27	0.2	27.30	0	0.00	27.20	0.2	29,939	0.00%
2020/08/26	2.2	27.33	0	0.00	27.35	2.2	30,396	0.01%
2020/08/25	2.1	27.26	4	27.35	27.25	-1.9	30,506	-0.01%
2020/08/21	2.1	27.26	0	0.00	27.40	2.1	32,195	0.01%
2020/08/20	134.2	27.03	7	27.05	27.05	127.2	32,276	0.39%	大買/鉅額交易
2020/08/19	5.1	27.55	5	27.80	27.55	0.1	32,031	0.00%
2020/08/18	1	27.41	0	0.00	27.50	1	31,835	0.00%
2020/08/17	1.3	27.12	0	0.00	27.10	1.3	32,140	0.00%
2020/08/14	7	26.85	5	26.90	26.95	2	32,209	0.01%
2020/08/13	0.6	27.10	26	26.95	27.00	-25.4	32,374	-0.08%
2020/08/12	4	26.83	0	0.00	26.85	4	32,598	0.01%
2020/08/11	4.1	26.85	5	26.90	26.85	-0.9	32,816	0.00%
2020/08/10	16.4	26.86	16	26.85	26.85	0.4	32,858	0.00%
2020/08/07	4	26.96	0	0.00	26.90	4	32,913	0.01%
2020/08/06	19	26.94	1	27.05	27.00	18	33,007	0.05%
2020/08/05	1.7	27.01	0	0.00	26.90	1.7	33,092	0.00%
2020/08/04	1	27.00	6	27.01	27.10	-5	33,189	-0.02%
2020/08/03	15.1	26.87	0	0.00	26.80	15.1	33,177	0.05%
2020/07/31	6	27.17	0	0.00	27.10	6	32,897	0.02%
2020/07/30	9.2	27.20	0	0.00	27.25	9.2	32,868	0.03%
2020/07/29	7	27.51	9	27.20	27.20	-2	32,705	-0.01%
2020/07/28	88	26.49	68	26.79	26.95	20	32,413	0.06%
2020/07/27	65.3	28.94	216.8	29.00	28.95	-151.5	30,383	-0.50%	大賣/鉅額交易
2020/07/24	25	28.98	203	28.98	28.95	-178	29,551	-0.60%	大賣/鉅額交易
2020/07/23	1	29.05	17	29.10	29.10	-16	29,042	-0.06%
2020/07/22	39.3	29.14	0	0.00	29.20	39.3	28,988	0.14%
2020/07/21	20.2	29.25	0	0.00	29.25	20.2	28,612	0.07%
2020/07/20	5.7	29.19	0	0.00	29.25	5.7	28,624	0.02%
2020/07/17	1.3	29.15	37.4	29.15	29.15	-36	28,770	-0.13%
2020/07/16	0.3	29.00	4	28.94	28.95	-3.7	29,162	-0.01%
2020/07/15	4.1	28.85	4.2	28.86	28.85	-0.2	29,174	0.00%
2020/07/14	10.5	28.85	0.5	28.85	28.80	10	29,484	0.03%
2020/07/13	17	28.76	1	28.55	28.80	16	29,705	0.05%
2020/07/10	8.8	28.33	4	28.35	28.30	4.8	29,897	0.02%
2020/07/09	0.1	28.40	3	28.50	28.30	-2.9	30,300	-0.01%
2020/07/08	1.1	28.40	5.2	28.40	28.45	-4.2	30,544	-0.01%
2020/07/07	5	28.27	0	0.00	28.30	5	30,728	0.02%
2020/07/06	28.9	28.36	0	0.00	28.40	28.9	31,080	0.09%
2020/07/03	0.4	28.15	6	28.10	28.10	-5.6	31,273	-0.02%
2020/07/02	0.7	28.10	16	28.01	28.05	-15.3	31,621	-0.05%
2020/07/01	0.1	28.05	24	27.95	28.00	-23.9	32,269	-0.07%
2020/06/30	1.2	27.82	0.9	27.90	27.80	0.3	32,596	0.00%
2020/06/29	4.4	27.73	25	27.70	27.80	-20.6	32,870	-0.06%
2020/06/24	3	27.95	4	27.95	27.95	-1	33,276	0.00%
2020/06/23	4.6	27.96	3	27.95	27.95	1.6	34,143	0.00%
2020/06/22	2.3	27.73	4	27.80	27.80	-1.7	34,936	0.00%
2020/06/19	6.1	27.80	4	27.88	27.80	2.1	36,670	0.01%
2020/06/18	0	0.00	5	28.00	28.00	-5	37,548	-0.01%
2020/06/17	30.2	28.02	0	0.00	28.05	30.2	38,448	0.08%
2020/06/16	26.2	28.10	14	28.10	28.05	12.2	41,134	0.03%
2020/06/15	2.3	27.56	0	0.00	27.50	2.3	44,287	0.01%
2020/06/12	18	27.59	1	27.45	27.65	17	46,443	0.04%
2020/06/11	72	28.36	0.1	28.15	28.00	71.9	48,087	0.15%
2020/06/10	10.8	28.22	25	28.20	28.35	-14.2	48,827	-0.03%
2020/06/09	16.1	28.08	0	0.00	28.20	16.1	50,493	0.03%
2020/06/08	20.6	28.05	0	0.00	28.10	20.6	52,153	0.04%
2020/06/05	12.2	28.06	0	0.00	28.00	12.2	52,394	0.02%
2020/06/04	8	28.01	1	28.00	28.10	7	52,914	0.01%
2020/06/03	43.3	28.05	1	28.00	28.20	42.3	53,442	0.08%
2020/06/02	4.4	27.54	3	27.17	27.55	1.4	53,144	0.00%
2020/06/01	5.8	27.11	1	27.05	27.05	4.8	52,883	0.01%
2020/05/29	12	26.76	0	0.00	26.65	12	52,809	0.02%
2020/05/28	15	26.85	5	26.90	26.80	10	51,720	0.02%
2020/05/27	3	26.92	5	26.95	26.95	-2	51,943	0.00%
2020/05/26	9.3	26.97	0	0.00	26.90	9.3	52,311	0.02%
2020/05/25	2.1	26.76	0.6	27.00	26.85	1.4	52,400	0.00%
2020/05/22	19	26.82	1	26.75	26.75	18	52,542	0.03%
2020/05/21	3	27.00	0	0.00	27.00	3	52,286	0.01%
2020/05/20	6.3	26.94	0	0.00	27.00	6.3	52,172	0.01%
2020/05/19	0.5	27.00	0	0.00	26.90	0.5	52,337	0.00%
2020/05/18	11	26.86	0.1	27.00	26.80	10.9	52,591	0.02%
2020/05/15	3	26.92	0	0.00	26.95	3	52,388	0.01%
2020/05/14	2.2	26.90	0	0.00	26.90	2.2	52,322	0.00%
2020/05/13	2	27.00	0	0.00	27.15	2	52,245	0.00%
2020/05/12	0.1	26.95	0	0.00	26.85	0.1	52,304	0.00%
2020/05/11	2.8	27.09	0.5	27.20	27.05	2.3	52,086	0.00%
2020/05/07	1.1	26.77	0	0.00	26.80	1.1	51,779	0.00%
2020/05/06	1.4	26.69	10	26.70	26.85	-8.6	51,838	-0.02%
2020/05/05	2.3	26.89	17.1	26.92	26.85	-14.8	51,890	-0.03%
2020/05/04	10.7	26.88	17	26.84	26.80	-6.3	52,065	-0.01%
2020/04/30	11.4	27.33	5	27.26	27.30	6.4	51,954	0.01%
2020/04/29	2.1	26.73	36	26.58	26.75	-33.9	51,951	-0.07%
2020/04/28	21.2	26.38	72	26.38	26.40	-50.8	52,197	-0.10%
2020/04/27	2.4	26.22	1	25.90	26.20	1.4	53,523	0.00%
2020/04/24	3	25.75	1	25.61	25.70	2	53,499	0.00%
2020/04/23	3	25.47	1.1	25.51	25.50	1.9	53,577	0.00%
2020/04/22	1	25.35	0	0.00	25.35	1	53,322	0.00%
2020/04/21	27.1	25.84	0	0.00	25.60	27.1	53,060	0.05%
2020/04/20	0.6	26.25	2	26.05	26.20	-1.4	52,741	0.00%
2020/04/17	20	26.57	1	26.50	26.30	19	52,728	0.04%
2020/04/16	12.3	26.31	12	26.39	26.40	0.3	52,423	0.00%
2020/04/15	10	26.53	3	26.60	26.65	7	52,003	0.01%
2020/04/14	202.5	26.10	5	26.03	26.05	197.5	51,453	0.38%	大買/鉅額交易
2020/04/13	18.2	25.49	3	25.55	25.50	15.2	50,789	0.03%
2020/04/10	7.5	25.73	27.1	25.66	25.85	-19.6	50,395	-0.04%
2020/04/09	17	25.33	15	25.40	25.50	2	50,027	0.00%
2020/04/08	17.3	24.96	0	0.00	25.00	17.3	49,387	0.03%
2020/04/07	1.1	24.47	17	24.56	24.60	-15.9	48,829	-0.03%
2020/04/06	8.9	24.08	5	23.90	24.25	3.9	48,303	0.01%
2020/04/01	9.1	24.28	27	24.25	24.25	-17.9	47,488	-0.04%
2020/03/31	5	24.40	0	0.00	24.25	5	47,045	0.01%
2020/03/30	4.3	23.73	4	23.65	24.10	0.3	46,440	0.00%
2020/03/27	8	24.45	2	24.20	24.20	6	45,793	0.01%
2020/03/26	13.2	24.00	4	24.06	24.10	9.2	44,854	0.02%
2020/03/25	23	24.26	13.1	24.24	24.20	9.9	44,137	0.02%
2020/03/24	21	22.81	12	22.82	22.55	9	42,342	0.02%
2020/03/23	17	21.01	14	21.03	21.20	3	41,251	0.01%
2020/03/20	27.4	21.37	90	21.26	22.00	-62.6	40,385	-0.16%
2020/03/19	94.9	20.07	439.1	20.44	20.00	-344.2	37,521	-0.92%	大賣/鉅額交易
2020/03/18	82.4	22.72	14.1	22.66	22.20	68.2	34,172	0.20%
2020/03/17	38.1	24.14	31	23.72	23.55	7.1	31,722	0.02%
2020/03/16	12	25.59	0	0.00	25.20	12	29,142	0.04%
2020/03/13	40.8	25.43	1	25.45	26.50	39.8	27,814	0.14%
2020/03/12	38	27.34	29	27.64	27.05	9	25,814	0.03%
2020/03/11	8.1	27.91	0	0.00	27.80	8.1	23,779	0.03%
2020/03/10	57.4	27.69	25	28.05	28.00	32.4	23,290	0.14%
2020/03/09	79.2	28.38	2	28.33	28.15	77.2	22,550	0.34%
2020/03/06	32	29.05	0	0.00	29.10	32	21,517	0.15%
2020/03/05	0.8	29.50	0	0.00	29.50	0.8	21,338	0.00%
2020/03/04	3.8	28.85	2	28.75	29.00	1.8	21,176	0.01%
2020/03/03	1.2	28.86	1	28.90	28.80	0.2	20,984	0.00%
2020/03/02	7.7	28.66	0	0.00	28.65	7.7	20,932	0.04%
2020/02/27	13	29.08	0	0.00	29.05	13	20,703	0.06%
2020/02/26	9.1	29.35	4	29.38	29.30	5.1	20,238	0.03%
2020/02/25	9.1	29.41	3	29.53	29.55	6.1	19,898	0.03%
2020/02/24	2	29.65	0	0.00	29.50	2	19,823	0.01%
2020/02/21	2.1	29.86	0	0.00	29.85	2.1	19,619	0.01%
2020/02/20	5.3	30.08	4	30.10	30.00	1.3	19,522	0.01%
2020/02/19	4.4	29.76	0	0.00	29.85	4.4	19,144	0.02%
2020/02/18	3.3	29.00	0	0.00	29.10	3.3	18,671	0.02%
2020/02/17	0.2	29.10	0	0.00	29.00	0.2	18,647	0.00%
2020/02/14	5	28.91	0	0.00	28.90	5	18,642	0.03%
2020/02/13	0.1	29.05	100	29.00	29.00	-99.9	18,620	-0.54%
2020/02/11	0.3	28.85	0	0.00	28.75	0.3	18,687	0.00%
2020/02/10	2.4	28.48	0	0.00	28.70	2.4	18,861	0.01%
2020/02/07	4.1	28.66	1	28.85	28.70	3.1	18,737	0.02%
2020/02/06	1.8	29.12	0	0.00	29.10	1.8	18,665	0.01%
2020/02/05	5.1	28.64	0	0.00	28.85	5.1	18,499	0.03%
2020/02/04	0.2	28.75	52	28.33	28.65	-51.8	18,357	-0.28%
2020/02/03	7.7	27.77	12	27.88	28.05	-4.3	18,545	-0.02%
2020/01/31	7	28.28	211.7	28.52	28.10	-204.7	18,420	-1.11%	大賣/鉅額交易
2020/01/30	27.2	28.31	29	28.37	28.10	-1.8	17,785	-0.01%
2020/01/20	0.4	29.35	100	29.25	29.30	-99.6	16,237	-0.61%
2020/01/17	2	28.80	1	28.90	29.00	1	15,991	0.01%
2020/01/16	0.8	28.85	0	0.00	28.85	0.8	15,868	0.01%
2020/01/15	0.4	28.70	0	0.00	28.60	0.4	15,794	0.00%
2020/01/14	2	28.70	0	0.00	28.65	2	15,721	0.01%
2020/01/13	2	28.55	0	0.00	28.55	2	15,440	0.01%
2020/01/10	1.6	28.10	2	28.05	28.10	-0.4	15,239	0.00%
2020/01/09	0.5	27.95	0	0.00	27.90	0.5	15,069	0.00%
2020/01/08	0	27.80	0	0.00	27.70	0	15,230	0.00%
2020/01/07	5.4	27.71	2	27.73	27.80	3.4	15,216	0.02%
2020/01/06	7.3	27.80	0	0.00	27.80	7.3	15,294	0.05%
2020/01/03	0.4	28.00	0	0.00	28.00	0.4	15,410	0.00%
2020/01/02	1.7	27.89	0	0.00	27.95	1.7	15,482	0.01%
2019/12/31	0	27.95	0	0.00	27.90	0	15,445	0.00%
2019/12/30	0.6	28.00	0	0.00	28.00	0.6	15,516	0.00%
2019/12/27	0	27.95	0	0.00	27.95	0	15,529	0.00%
2019/12/26	0.7	27.90	0	0.00	27.85	0.7	15,592	0.00%
2019/12/25	0.1	27.95	0	0.00	27.90	0.1	15,758	0.00%
2019/12/24	0	27.90	2	27.85	27.90	-2	15,911	-0.01%
2019/12/23	0.2	27.90	0	0.00	27.90	0.2	15,950	0.00%
2019/12/20	0.4	27.80	10	27.75	27.75	-9.6	15,979	-0.06%
2019/12/18	0	27.85	32	27.73	27.85	-32	15,907	-0.20%
2019/12/17	0.2	27.75	0	0.00	27.75	0.2	16,078	0.00%
2019/12/16	0.2	27.70	60	27.60	27.60	-59.8	16,049	-0.37%
2019/12/13	0.2	27.55	0.1	27.55	27.55	0	16,073	0.00%
2019/12/12	0.5	27.45	0	0.00	27.40	0.5	16,057	0.00%
2019/12/11	0	27.40	0	0.00	27.30	0	16,098	0.00%
2019/12/10	0.4	27.35	0	0.00	27.30	0.4	16,264	0.00%
2019/12/09	2.4	27.27	0	0.00	27.25	2.4	16,537	0.01%
2019/12/06	0.3	27.25	2	27.20	27.15	-1.8	17,030	-0.01%
2019/12/05	0.1	27.30	0.3	27.30	27.15	-0.2	17,289	0.00%
2019/12/04	0	27.30	1	27.20	27.25	-1	17,203	-0.01%
2019/12/03	0.7	27.40	11	27.31	27.35	-10.3	17,190	-0.06%
2019/12/02	0.7	27.30	0	0.00	27.25	0.7	17,201	0.00%
2019/11/29	28	27.03	0	0.00	27.05	28	17,281	0.16%
2019/11/27	1.3	27.20	0	0.00	27.30	1.3	17,356	0.01%
2019/11/26	0.5	27.30	15	27.35	27.20	-14.5	17,278	-0.08%
2019/11/25	5	27.20	0	0.00	27.15	5	16,797	0.03%
2019/11/21	0.1	27.40	0	0.00	27.35	0.1	16,943	0.00%
2019/11/20	21	27.40	0	0.00	27.55	21	16,831	0.12%
2019/11/19	1.1	27.51	5	27.53	27.65	-3.9	16,890	-0.02%
2019/11/18	0.2	27.55	0	0.00	27.50	0.2	16,975	0.00%
2019/11/15	1	27.15	3	27.30	27.25	-2	17,072	-0.01%
2019/11/14	9	27.05	1	27.10	27.05	8	17,235	0.05%
2019/11/13	3	27.17	0	0.00	27.15	3	17,353	0.02%
2019/11/12	4	27.25	0	0.00	27.25	4	17,339	0.02%
2019/11/11	10.2	27.26	48.9	27.30	27.30	-38.7	17,327	-0.22%
2019/11/08	2	27.65	3	27.62	27.60	-1	17,195	-0.01%
2019/11/07	2.1	27.56	0	0.00	27.60	2.1	17,273	0.01%
2019/11/06	2.9	27.88	0	0.00	27.95	2.9	17,197	0.02%
2019/11/05	0.2	27.90	5	27.83	27.90	-4.8	17,289	-0.03%
2019/11/04	0.1	27.70	1	27.65	27.75	-0.9	17,563	-0.01%
2019/11/01	7.7	27.29	9	27.40	27.50	-1.3	17,925	-0.01%
2019/10/31	13	27.77	15.3	27.75	27.55	-2.3	18,214	-0.01%
2019/10/30	201.5	27.40	11.1	27.30	27.40	190.3	18,214	1.04%	大買/鉅額交易
2019/10/29	0.3	26.90	6	26.88	26.90	-5.7	18,010	-0.03%
2019/10/28	20.8	26.80	13	26.80	26.80	7.8	18,203	0.04%
2019/10/25	4.1	26.75	4	26.75	26.70	0.1	18,649	0.00%
2019/10/24	0	26.70	0	0.00	26.70	0	19,125	0.00%
2019/10/23	0	0.00	3	26.40	26.35	-3	20,671	-0.01%
2019/10/22	0.3	26.55	0	0.00	26.55	0.3	21,359	0.00%
2019/10/21	1.1	26.27	0	0.00	26.30	1.1	21,715	0.01%
2019/10/18	2	26.30	0	0.00	26.40	2	22,047	0.01%
2019/10/17	4	26.35	0	0.00	26.35	4	22,112	0.02%
2019/10/16	3.3	26.41	10	26.50	26.40	-6.7	22,101	-0.03%
2019/10/15	0	26.50	0	0.00	26.40	0	22,027	0.00%
2019/10/14	0.4	26.40	0.5	26.40	26.30	-0.2	22,065	0.00%
2019/10/09	15	26.27	0	0.00	26.25	15	22,129	0.07%
2019/10/08	45	26.46	0	0.00	26.30	45	22,168	0.20%
2019/10/07	0.3	26.35	0	0.00	26.25	0.3	22,494	0.00%
2019/10/04	3	26.25	0	0.00	26.15	3	22,638	0.01%
2019/10/03	11	26.23	49	26.18	26.20	-38	22,613	-0.17%
2019/10/02	0	26.50	1	26.35	26.40	-1	22,580	0.00%
2019/10/01	1.3	26.55	1	26.35	26.50	0.3	22,573	0.00%
2019/09/27	10.2	26.33	1	26.35	26.25	9.2	22,506	0.04%
2019/09/26	5.1	26.55	6	26.45	26.40	-0.9	22,495	0.00%
2019/09/25	0.1	26.65	0	0.00	26.55	0.1	22,583	0.00%
2019/09/24	3.1	26.70	6	26.60	26.75	-2.9	22,930	-0.01%
2019/09/20	0.8	26.80	30	26.60	26.80	-29.2	23,223	-0.13%
2019/09/18	2.2	26.55	0	0.00	26.60	2.2	22,929	0.01%
2019/09/17	0	26.40	3	26.25	26.35	-3	22,955	-0.01%
2019/09/16	1.4	26.41	2	26.40	26.35	-0.6	23,115	0.00%
2019/09/12	1.5	26.47	4	26.43	26.40	-2.5	23,217	-0.01%
2019/09/11	36	26.41	8	26.48	26.55	28	23,404	0.12%
2019/09/10	503.4	26.31	19	26.44	26.50	484.4	23,314	2.08%	大買/鉅額交易
2019/09/09	22.6	25.95	7	25.94	25.95	15.6	23,108	0.07%
2019/09/06	0.2	25.55	0	0.00	25.50	0.2	23,148	0.00%
2019/09/05	0.2	25.45	0	0.00	25.35	0.2	23,710	0.00%
2019/09/04	3	25.33	2	25.30	25.30	1	25,069	0.00%
2019/09/03	25	25.55	4	25.68	25.50	21	26,001	0.08%
2019/09/02	201	25.41	2.4	25.46	25.40	198.6	26,062	0.76%	大買/鉅額交易
2019/08/30	3.8	25.10	5	25.15	25.25	-1.2	26,219	0.00%
2019/08/29	8.7	24.89	1	24.85	24.95	7.7	26,212	0.03%
2019/08/28	15.3	24.97	0	0.00	24.95	15.3	26,278	0.06%
2019/08/27	17.4	24.84	6	24.98	24.90	11.4	26,610	0.04%
2019/08/26	3	24.75	0	0.00	24.75	3	26,731	0.01%
2019/08/23	1.2	24.84	2	25.00	24.95	-0.8	27,028	0.00%
2019/08/22	2	24.85	2	25.05	24.85	0	27,080	0.00%
2019/08/21	3.2	25.12	0	0.00	25.00	3.2	27,472	0.01%
2019/08/20	6	25.38	0	0.00	25.25	6	27,503	0.02%
2019/08/19	4	25.25	2	25.30	25.40	2	27,585	0.01%
2019/08/16	3.2	24.87	12	25.10	25.10	-8.8	27,509	-0.03%
2019/08/15	4	24.88	0	0.00	24.95	4	27,574	0.01%
2019/08/14	8	25.14	2	25.35	25.05	6	28,148	0.02%
2019/08/13	5.2	25.00	0	0.00	24.95	5.2	28,151	0.02%
2019/08/12	2	25.25	0	0.00	25.15	2	28,133	0.01%
2019/08/08	4	25.18	5	25.13	25.25	-1	28,093	0.00%
2019/08/07	7	24.91	0	0.00	24.95	7	28,051	0.02%
2019/08/06	31	25.00	7	24.91	25.00	24	28,144	0.09%
2019/08/05	7	24.94	98.2	24.94	25.00	-91.2	27,843	-0.33%
2019/08/02	10	25.22	0	0.00	25.25	10	27,540	0.04%
2019/08/01	10	25.72	0	0.00	25.60	10	27,284	0.04%
2019/07/31	0.6	26.10	0	0.00	26.00	0.6	26,895	0.00%
2019/07/30	3	25.75	0	0.00	25.65	3	26,736	0.01%
2019/07/29	13	25.88	19	25.92	25.85	-6	26,960	-0.02%
2019/07/26	30.3	26.19	2	26.10	26.15	28.3	26,721	0.11%
2019/07/25	63	26.52	4	26.58	26.30	59	26,367	0.22%
2019/07/24	55	28.14	7	28.25	28.10	48	24,865	0.19%
2019/07/23	42	27.95	47	27.99	28.10	-5	24,492	-0.02%
2019/07/22	36.4	27.90	0	0.00	27.95	36.4	24,260	0.15%
2019/07/19	7	27.41	10	27.46	27.50	-3	23,851	-0.01%
2019/07/18	1	27.20	0	0.00	27.20	1	23,830	0.00%
2019/07/17	1	27.15	0	0.00	27.15	1	23,844	0.00%
2019/07/16	2.3	27.31	18	27.34	27.35	-15.7	23,729	-0.07%
2019/07/15	15.1	27.50	16.5	27.39	27.50	-1.4	23,605	-0.01%
2019/07/12	5	27.20	1	27.30	27.35	4	23,437	0.02%
2019/07/11	40.9	26.98	10	27.02	27.20	30.9	23,233	0.13%
2019/07/10	5.4	26.45	5	26.45	26.50	0.4	22,762	0.00%
2019/07/09	502	26.38	0	0.00	26.20	502	22,823	2.20%	大買/鉅額交易
2019/07/08	1.7	26.36	0	0.00	26.35	1.7	23,065	0.01%
2019/07/05	3.2	26.48	0	0.00	26.45	3.2	23,175	0.01%
2019/07/04	26.1	26.37	1	26.35	26.40	25.1	23,236	0.11%
2019/07/03	0.8	26.15	0	0.00	26.10	0.8	23,491	0.00%
2019/07/02	0	0.00	5	25.88	25.90	-5	23,672	-0.02%
2019/07/01	8.8	25.84	2	26.10	26.00	6.8	23,789	0.03%
2019/06/28	11.3	26.06	13.5	26.01	26.00	-2.2	23,488	-0.01%
2019/06/27	2	26.25	8	26.33	26.35	-6	23,380	-0.03%
2019/06/26	0.6	26.40	2	26.30	26.30	-1.4	23,307	-0.01%
2019/06/25	0.1	26.55	1	26.50	26.45	-0.9	23,461	0.00%
2019/06/24	1	26.35	5	26.40	26.50	-4	23,674	-0.02%
2019/06/21	27.4	26.22	5	26.25	26.25	22.4	23,732	0.09%
2019/06/20	1	26.25	0	0.00	26.30	1	23,667	0.00%
2019/06/19	1	26.25	13	26.25	26.35	-12	23,701	-0.05%
2019/06/18	1.8	25.91	0	0.00	25.95	1.8	23,540	0.01%
2019/06/17	2.2	26.07	1	26.00	25.90	1.2	23,709	0.00%
2019/06/14	6.2	25.76	5	25.75	25.90	1.2	23,776	0.01%
2019/06/13	3	25.52	1	25.50	25.55	2	24,075	0.01%
2019/06/12	14.6	25.66	3.6	25.62	25.80	11	23,782	0.05%
2019/06/11	15.3	26.64	43	26.75	26.55	-27.7	22,365	-0.12%
2019/06/10	4.9	27.31	500	27.27	27.30	-495.1	21,359	-2.32%	大賣/鉅額交易
2019/06/06	4.6	27.39	45	27.34	27.40	-40.4	21,216	-0.19%
2019/06/05	2.1	27.25	3	27.28	27.25	-0.9	21,017	0.00%
2019/06/04	6.1	27.34	0	0.00	27.40	6.1	20,989	0.03%
2019/06/03	6.2	27.18	2.3	27.07	27.20	3.9	21,008	0.02%
2019/05/31	21	27.50	3	27.55	27.40	18	20,625	0.09%
2019/05/30	21.4	26.86	8	27.01	27.20	13.4	20,292	0.07%
2019/05/29	0	26.60	3	26.65	26.60	-3	20,092	-0.01%
2019/05/28	12.3	26.54	5	26.55	26.65	7.3	20,048	0.04%
2019/05/27	0.7	26.40	0	0.00	26.35	0.7	19,647	0.00%
2019/05/23	0	25.95	0	0.00	25.95	0	19,414	0.00%
2019/05/22	0.1	26.05	0	0.00	26.05	0.1	19,294	0.00%
2019/05/21	10	26.40	4	26.13	26.20	6	19,193	0.03%
2019/05/20	0.9	25.50	1	25.35	25.50	-0.1	18,601	0.00%
2019/05/17	10.2	25.20	0	0.00	25.15	10.2	18,585	0.05%
2019/05/16	1.3	25.20	1	25.25	25.10	0.3	18,606	0.00%
2019/05/15	0.2	25.25	1	25.25	25.15	-0.8	18,588	0.00%
2019/05/13	0.4	25.25	0	0.00	25.20	0.4	18,807	0.00%
2019/05/10	4	25.03	0	0.00	25.00	4	18,849	0.02%
2019/05/09	3	25.12	0	0.00	25.00	3	18,933	0.02%
2019/05/08	1.5	25.10	0	0.00	25.10	1.5	18,851	0.01%
2019/05/07	0.2	25.20	0	0.00	25.15	0.2	18,793	0.00%
2019/05/06	5.3	25.03	1	24.95	25.00	4.3	18,814	0.02%
2019/05/03	4	25.29	6	25.45	25.30	-2	18,468	-0.01%
2019/05/02	0.7	25.50	0	0.00	25.50	0.7	18,253	0.00%
2019/04/30	11.4	25.31	5	25.35	25.35	6.4	18,221	0.04%
2019/04/29	1.2	25.39	11	25.40	25.40	-9.8	18,211	-0.05%
2019/04/26	0.8	24.75	1	24.55	24.75	-0.2	17,998	0.00%
2019/04/25	0.2	24.30	0	0.00	24.25	0.2	17,956	0.00%
2019/04/24	6	24.30	0	0.00	24.25	6	17,982	0.03%
2019/04/23	0	24.25	0	0.00	24.25	0	17,987	0.00%
2019/04/22	0.4	24.20	9	24.18	24.20	-8.6	17,908	-0.05%
2019/04/19	5	24.00	2	24.00	24.10	3	18,069	0.02%
2019/04/18	4.8	23.96	10	23.95	24.00	-5.2	18,171	-0.03%
2019/04/17	0.1	24.00	0	0.00	23.95	0.1	18,505	0.00%
2019/04/16	2.3	23.99	6	23.95	23.90	-3.7	18,657	-0.02%
2019/04/15	12.3	23.78	4	23.93	24.00	8.3	18,807	0.04%
2019/04/12	21	23.75	3	23.75	23.85	18	18,693	0.10%
2019/04/11	4	23.86	0	0.00	23.90	4	18,397	0.02%
2019/04/10	2.6	23.96	0	0.00	24.00	2.6	18,284	0.01%
2019/04/09	2.5	23.96	2	24.00	24.00	0.5	18,336	0.00%
2019/04/08	1.9	24.05	1	24.00	23.95	0.9	18,029	0.01%
2019/04/03	0	24.00	0	0.00	24.00	0	17,704	0.00%
2019/04/02	0	24.00	0	0.00	24.00	0	17,400	0.00%
2019/04/01	3.6	23.85	0	0.00	23.85	3.6	17,289	0.02%
2019/03/29	0	23.75	0	0.00	23.75	0	17,047	0.00%
2019/03/28	1.3	23.52	2	23.50	23.60	-0.7	16,965	0.00%
2019/03/27	8	23.45	0	0.00	23.45	8	16,785	0.05%
2019/03/26	0.6	23.55	0	0.00	23.55	0.6	16,543	0.00%
2019/03/25	18.2	23.42	0	0.00	23.45	18.2	16,759	0.11%
2019/03/22	0	0.00	3	23.55	23.60	-3	16,503	-0.02%
2019/03/21	1	23.20	0	0.00	23.35	1	16,257	0.01%
2019/03/20	5.4	23.26	50	23.25	23.30	-44.6	16,136	-0.28%
2019/03/19	9	23.26	0	0.00	23.30	9	15,773	0.06%
2019/03/18	2.7	22.95	3	23.05	23.10	-0.3	15,502	0.00%
2019/03/15	0.8	22.55	2	22.45	22.50	-1.2	14,950	-0.01%
2019/03/14	1.2	22.40	0	0.00	22.35	1.2	14,889	0.01%
2019/03/13	4.6	22.35	0	0.00	22.40	4.6	15,168	0.03%
2019/03/12	11.2	22.40	0.1	22.45	22.40	11.1	15,255	0.07%
2019/03/11	16	22.19	5	22.15	22.10	11	15,236	0.07%
2019/03/08	3	22.10	0	0.00	22.10	3	15,446	0.02%
2019/03/07	21.3	22.35	15	22.28	22.20	6.3	15,604	0.04%
2019/03/06	2.5	22.17	0	0.00	22.20	2.5	15,520	0.02%
2019/03/05	0.1	22.20	0	0.00	22.15	0.1	15,649	0.00%
2019/03/04	0.3	22.20	0	0.00	22.15	0.3	15,772	0.00%
2019/02/27	0	22.10	1	22.00	22.10	-1	15,696	-0.01%
2019/02/26	0.7	22.00	2	22.00	22.00	-1.3	15,641	-0.01%
2019/02/22	0.2	21.90	0	0.00	21.85	0.2	15,616	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	0.5	21.80	0	0.00	21.70	0.5	15,793	0.00%
2019/02/15	2	21.65	3	21.57	21.55	-1	15,757	-0.01%
2019/02/14	0.2	21.90	0	0.00	21.80	0.2	15,741	0.00%
2019/02/13	0.9	21.95	0	0.00	21.90	0.9	15,671	0.01%
2019/02/12	10.5	21.61	0	0.00	21.60	10.5	15,307	0.07%
2019/02/11	1.5	21.48	0	0.00	21.45	1.5	15,363	0.01%
2019/01/30	2	21.35	0	0.00	21.35	2	15,373	0.01%
2019/01/29	0	21.30	0	0.00	21.25	0	15,262	0.00%
2019/01/28	0.8	21.30	0	0.00	21.30	0.8	15,260	0.01%
2019/01/25	0.1	21.20	0	0.00	21.20	0.1	15,427	0.00%
2019/01/24	39	21.15	39	21.10	21.15	0	15,386	0.00%
2019/01/21	35.2	21.30	0	0.00	21.40	35.2	16,139	0.22%
2019/01/18	0	21.20	0	0.00	21.20	0	16,342	0.00%
2019/01/17	0.3	21.00	0	0.00	20.95	0.3	16,698	0.00%
2019/01/16	0.5	21.05	0	0.00	21.00	0.5	17,012	0.00%
2019/01/15	0.2	21.10	0	0.00	21.10	0.2	17,393	0.00%
2019/01/14	0.2	21.00	0	0.00	21.00	0.2	17,507	0.00%
2019/01/11	0.3	21.00	0	0.00	21.00	0.3	17,687	0.00%
2019/01/10	5.7	20.77	0	0.00	20.90	5.7	17,599	0.03%
2019/01/09	3.5	20.53	3	20.67	20.70	0.5	17,810	0.00%
2019/01/08	0	20.40	0	0.00	20.30	0	17,839	0.00%
2019/01/07	0.7	20.40	0	0.00	20.30	0.7	18,123	0.00%
2019/01/04	5	20.20	20	20.15	20.20	-15	18,456	-0.08%
2019/01/02	0.3	20.20	0	0.00	20.10	0.3	19,757	0.00%
2018/12/28	1	20.10	0	0.00	20.10	1	19,901	0.01%
2018/12/27	0.2	20.25	5	20.20	20.25	-4.8	19,989	-0.02%
2018/12/26	0.4	20.10	0	0.00	20.00	0.4	20,202	0.00%
2018/12/24	0	0.00	1	20.05	20.20	-1	20,467	0.00%
2018/12/20	0	0.00	0.5	20.15	20.05	-0.5	20,632	0.00%
2018/12/19	0.4	20.20	0	0.00	20.20	0.4	20,630	0.00%
2018/12/18	2.3	20.06	0	0.00	20.05	2.3	20,689	0.01%
2018/12/17	0.5	20.50	0	0.00	20.40	0.5	20,559	0.00%
2018/12/13	0	0.00	4	20.65	20.60	-4	20,707	-0.02%
2018/12/12	1.2	20.39	1	20.45	20.45	0.2	20,676	0.00%
2018/12/11	1	20.20	0	0.00	20.20	1	20,699	0.00%
2018/12/10	1	20.25	0	0.00	20.20	1	20,823	0.00%
2018/12/07	2.1	20.40	0	0.00	20.35	2.1	20,881	0.01%
2018/12/06	5	20.47	0	0.00	20.45	5	20,842	0.02%
2018/12/05	5.1	20.70	0	0.00	20.65	5.1	20,622	0.02%
2018/12/03	0	0.00	0.3	21.00	21.00	-0.3	21,048	0.00%
2018/11/30	32.1	20.75	0	0.00	20.80	32.1	21,058	0.15%
2018/11/29	0.2	20.70	0	0.00	20.65	0.2	20,923	0.00%
2018/11/28	0.2	20.85	0	0.00	20.75	0.2	20,813	0.00%
2018/11/27	2.2	20.71	0	0.00	20.70	2.2	20,751	0.01%
2018/11/26	0.1	20.90	0	0.00	20.75	0.1	20,769	0.00%
2018/11/21	0	21.05	0	0.00	20.95	0	20,971	0.00%
2018/11/20	0	21.10	0	0.00	21.00	0	20,952	0.00%
2018/11/19	0	21.30	0	0.00	21.15	0	20,867	0.00%
2018/11/16	0.7	21.35	0	0.00	21.30	0.7	20,940	0.00%
2018/11/15	0.1	21.25	0	0.00	21.25	0.1	21,101	0.00%
2018/11/14	0.9	21.30	0	0.00	21.25	0.9	21,141	0.00%
2018/11/08	1.8	21.21	0	0.00	21.35	1.8	21,427	0.01%
2018/11/07	0	21.15	0	0.00	21.10	0	21,259	0.00%
2018/11/06	0.6	20.95	1	20.80	20.95	-0.4	21,331	0.00%
2018/11/05	0.1	21.00	0	0.00	20.90	0.1	21,271	0.00%
2018/11/02	0	0.00	11	20.78	20.95	-11	21,327	-0.05%
2018/11/01	0	0.00	2	20.50	20.35	-2	21,475	-0.01%
2018/10/31	1.2	20.51	0	0.00	20.50	1.2	21,654	0.01%
2018/10/30	2.6	19.83	0	0.00	19.85	2.6	21,381	0.01%
2018/10/29	1.1	19.70	0	0.00	19.60	1.1	21,457	0.00%
2018/10/26	3.1	19.98	1	19.90	19.85	2.1	21,237	0.01%
2018/10/25	2	20.00	4	20.03	19.95	-2	20,989	-0.01%
2018/10/24	22	20.25	1.6	20.40	20.40	20.5	20,864	0.10%
2018/10/23	14.2	20.56	0	0.00	20.55	14.2	20,596	0.07%
2018/10/19	30	21.03	5	21.10	21.20	25	21,371	0.12%
2018/10/18	0.7	21.35	0	0.00	21.30	0.7	21,953	0.00%
2018/10/17	1.2	21.32	1	21.30	21.30	0.2	22,288	0.00%
2018/10/16	3.2	21.26	3	21.30	21.25	0.2	22,707	0.00%
2018/10/15	1	21.36	1	21.40	21.50	0	22,810	0.00%
2018/10/12	11.2	21.17	30	21.35	21.75	-18.8	22,725	-0.08%
2018/10/11	50.2	21.58	22	21.63	21.60	28.2	22,514	0.13%
2018/10/09	0.5	22.35	0	0.00	22.35	0.5	21,684	0.00%
2018/10/08	0.3	22.15	0	0.00	22.05	0.3	21,599	0.00%
2018/10/05	39.1	22.02	1	22.00	22.05	38.1	21,648	0.18%
2018/10/04	40	22.13	0	0.00	22.20	40	21,719	0.18%
2018/10/03	1	22.35	4	22.35	22.30	-3	21,664	-0.01%
2018/10/02	1	22.50	0	0.00	22.45	1	21,800	0.00%
2018/10/01	0.2	22.60	0	0.00	22.60	0.2	21,737	0.00%
2018/09/28	1.8	22.50	2	22.50	22.55	-0.2	21,924	0.00%
2018/09/27	9	22.47	3	22.45	22.50	6	21,937	0.03%
2018/09/26	45.4	22.63	0	0.00	22.55	45.4	21,787	0.21%
2018/09/25	7.8	22.74	6	22.75	22.75	1.8	21,931	0.01%
2018/09/21	316.7	22.48	22	22.50	22.65	294.7	21,926	1.34%	大買/鉅額交易
2018/09/20	1	22.20	0	0.00	22.20	1	21,815	0.00%
2018/09/19	24	22.38	0	0.00	22.30	24	21,922	0.11%
2018/09/18	2.6	22.36	0	0.00	22.40	2.6	21,967	0.01%
2018/09/17	0.3	22.35	0	0.00	22.30	0.3	22,111	0.00%
2018/09/13	0.4	22.40	2	22.40	22.40	-1.6	23,321	-0.01%
2018/09/12	3	22.17	4	22.20	22.25	-1	23,916	0.00%
2018/09/11	1	22.35	2	22.23	22.30	-1	24,111	0.00%
2018/09/10	1.5	22.30	1	22.10	22.30	0.5	24,379	0.00%
2018/09/07	3.4	22.42	0	0.00	22.30	3.4	24,644	0.01%
2018/09/06	40.1	22.05	4.7	22.10	22.00	35.4	24,498	0.14%
2018/09/05	35	22.25	0	0.00	22.25	35	24,306	0.14%
2018/09/04	0	22.50	10	22.45	22.45	-10	24,389	-0.04%
2018/09/03	0	22.50	0	0.00	22.45	0	24,495	0.00%
2018/08/31	0.7	22.60	13	22.36	22.60	-12.3	24,580	-0.05%
2018/08/30	31.1	22.35	10	22.38	22.45	21.1	24,596	0.09%
2018/08/29	2.4	22.51	0.6	22.55	22.60	1.8	24,861	0.01%
2018/08/28	13.4	22.39	2	22.40	22.45	11.4	24,888	0.05%
2018/08/27	0.6	22.25	0	0.00	22.25	0.6	24,877	0.00%
2018/08/24	0	0.00	13	22.16	22.25	-13	25,024	-0.05%
2018/08/23	0.1	22.40	0	0.00	22.35	0.1	26,130	0.00%
2018/08/22	0.7	22.30	0	0.00	22.25	0.7	26,468	0.00%
2018/08/21	0.2	22.05	8	21.96	22.00	-7.8	26,256	-0.03%
2018/08/20	45.3	21.83	0	0.00	21.80	45.3	26,210	0.17%
2018/08/17	0	21.90	2	21.90	21.75	-2	26,200	-0.01%
2018/08/16	0.4	21.90	6	21.55	21.80	-5.6	26,087	-0.02%
2018/08/13	6	21.52	100	21.65	21.60	-94	26,031	-0.36%
2018/08/10	2	21.80	0	0.00	21.80	2	25,809	0.01%
2018/08/09	2	21.90	1	21.95	21.70	1	25,901	0.00%
2018/08/08	0.7	22.00	13	21.88	21.95	-12.3	25,510	-0.05%
2018/08/07	0	21.80	0	0.00	21.65	0	25,626	0.00%
2018/08/06	3.4	21.66	23	21.66	21.65	-19.6	25,757	-0.08%
2018/08/03	0	21.40	8	21.28	21.30	-8	25,721	-0.03%
2018/08/02	1	21.30	0	0.00	21.25	1	25,593	0.00%
2018/08/01	3	21.30	10	21.40	21.40	-7	25,543	-0.03%
2018/07/31	11	21.30	20	21.33	21.35	-9	25,618	-0.04%
2018/07/30	6.1	20.90	3	21.00	21.00	3.1	25,488	0.01%
2018/07/27	16.1	20.91	4	20.95	20.95	12.1	25,593	0.05%
2018/07/26	67	20.94	0	0.00	21.10	67	25,359	0.26%
2018/07/25	11	22.44	0	0.00	22.45	11	24,594	0.04%
2018/07/24	11	22.34	0	0.00	22.35	11	24,225	0.05%
2018/07/23	0.7	22.15	0	0.00	22.20	0.7	23,943	0.00%
2018/07/20	9.7	21.92	0	0.00	21.90	9.7	23,817	0.04%
2018/07/19	4.3	21.78	0	0.00	21.80	4.3	23,401	0.02%
2018/07/18	5	21.70	0	0.00	21.70	5	23,302	0.02%
2018/07/17	3.4	21.71	0	0.00	21.70	3.4	23,322	0.01%
2018/07/16	2.1	21.71	1	21.80	21.70	1.1	23,204	0.00%
2018/07/13	1.9	21.80	0	0.00	21.80	1.9	23,181	0.01%
2018/07/11	9	21.28	0	0.00	21.25	9	22,821	0.04%
2018/07/10	6	21.13	0	0.00	21.15	6	22,723	0.03%
2018/07/09	0.2	21.10	0	0.00	21.05	0.2	22,706	0.00%
2018/07/06	2.3	20.96	0	0.00	20.95	2.3	22,809	0.01%
2018/07/05	6.2	20.95	0	0.00	20.90	6.2	22,934	0.03%
2018/07/04	5	20.96	0	0.00	20.90	5	23,080	0.02%
2018/07/03	2	21.00	0	0.00	20.95	2	23,244	0.01%
2018/07/02	2	21.20	2	21.25	21.05	0	23,287	0.00%
2018/06/29	0.2	21.30	0	0.00	21.25	0.2	23,269	0.00%
2018/06/27	2	21.10	0	0.00	21.00	2	22,898	0.01%
2018/06/26	1	21.15	0	0.00	21.10	1	22,866	0.00%
2018/06/25	7	21.09	0	0.00	21.15	7	22,765	0.03%
2018/06/22	2	20.80	0	0.00	20.90	2	22,187	0.01%
2018/06/21	14	21.03	0	0.00	21.05	14	21,835	0.06%
2018/06/20	1.2	21.18	1	21.35	21.20	0.2	21,448	0.00%
2018/06/19	520.1	21.32	0	0.00	21.20	520.1	21,255	2.45%	大買/鉅額交易
2018/06/15	2	21.45	0	0.00	21.50	2	20,993	0.01%
2018/06/14	0	21.55	0	0.00	21.40	0	20,688	0.00%
2018/06/13	2	21.85	21	21.87	21.75	-19	20,651	-0.09%
2018/06/12	0	21.95	0	0.00	21.95	0	20,943	0.00%
2018/06/11	1.5	21.90	0	0.00	21.90	1.5	20,742	0.01%
2018/06/08	0.7	21.85	0	0.00	21.85	0.7	20,647	0.00%
2018/06/07	0	21.90	77.4	21.85	21.90	-77.4	20,550	-0.38%
2018/06/06	0.3	21.70	50	21.65	21.80	-49.7	20,481	-0.24%
2018/06/05	0	21.50	1	21.40	21.50	-1	20,094	0.00%
2018/06/04	0	21.25	3	21.15	21.25	-3	19,888	-0.01%
2018/06/01	2	20.90	0	0.00	21.10	2	19,806	0.01%
2018/05/31	7	21.01	2	21.10	20.90	5	19,617	0.03%
2018/05/30	18.1	21.08	5	21.05	21.00	13.1	18,518	0.07%
2018/05/29	13	21.25	0	0.00	21.30	13	18,050	0.07%
2018/05/28	0.2	21.25	0	0.00	21.25	0.2	18,174	0.00%
2018/05/25	1	21.15	0	0.00	21.15	1	18,447	0.01%
2018/05/24	0	21.20	0	0.00	21.20	0	18,530	0.00%
2018/05/22	0.7	21.20	0	0.00	21.25	0.7	18,789	0.00%
2018/05/21	7.4	21.16	5	21.15	21.25	2.4	19,174	0.01%
2018/05/18	0	21.15	0	0.00	21.15	0	19,484	0.00%
2018/05/17	1	21.20	0	0.00	21.15	1	19,752	0.01%
2018/05/16	0.4	21.10	0	0.00	21.10	0.4	19,724	0.00%
2018/05/15	0.4	21.15	4.2	21.27	21.15	-3.8	20,236	-0.02%
2018/05/14	1.7	21.23	0	0.00	21.20	1.7	21,219	0.01%
2018/05/11	0.9	20.90	0	0.00	20.90	0.9	20,891	0.00%
2018/05/09	0.9	20.75	0	0.00	20.70	0.9	20,623	0.00%
2018/05/08	4	20.68	0	0.00	20.70	4	20,609	0.02%
2018/05/07	0.1	20.75	0	0.00	20.70	0.1	20,482	0.00%
2018/05/04	1	20.55	1	20.70	20.70	0	20,229	0.00%
2018/05/03	0	20.60	49	20.60	20.55	-49	19,964	-0.25%
2018/05/02	15	20.90	0	0.00	20.85	15	19,853	0.08%
2018/04/30	2.4	20.82	1	20.95	21.00	1.4	19,823	0.01%
2018/04/27	31	20.60	0	0.00	20.60	31	19,442	0.16%
2018/04/26	0	0.00	32	20.52	20.55	-32	19,337	-0.17%
2018/04/25	2	20.10	0	0.00	20.25	2	18,756	0.01%
2018/04/23	2	20.25	0	0.00	20.15	2	18,664	0.01%
2018/04/20	0.5	20.35	17	20.28	20.35	-16.5	18,459	-0.09%
2018/04/19	0	0.00	20	20.18	20.20	-20	18,391	-0.11%
2018/04/18	0	20.10	1	20.05	20.10	-1	18,405	-0.01%
2018/04/17	1	20.00	0	0.00	20.05	1	18,418	0.01%
2018/04/16	6.6	20.07	20	20.08	20.15	-13.4	18,419	-0.07%
2018/04/13	21	20.12	0	0.00	20.05	21	18,429	0.11%
2018/04/12	8	20.04	1	20.00	20.10	7	18,673	0.04%
2018/04/11	19.8	19.95	7	19.92	20.00	12.8	18,618	0.07%
2018/04/10	4.3	19.66	0.1	19.80	19.80	4.2	18,443	0.02%
2018/04/09	0.1	19.65	0	0.00	19.60	0.1	18,617	0.00%
2018/04/03	1	19.45	0	0.00	19.45	1	18,393	0.01%
2018/04/02	3	19.47	0	0.00	19.50	3	18,244	0.02%
2018/03/31	2	19.55	0	0.00	19.55	2	18,130	0.01%
2018/03/30	4	19.58	0	0.00	19.50	4	18,148	0.02%
2018/03/28	0.3	19.55	3	19.45	19.50	-2.7	17,940	-0.02%
2018/03/23	1	19.40	0	0.00	19.40	1	17,404	0.01%
2018/03/22	0	19.65	1	19.65	19.60	-1	17,160	-0.01%
2018/03/21	0.3	19.60	3	19.58	19.60	-2.7	17,019	-0.02%
2018/03/20	0	19.60	10	19.55	19.50	-10	17,193	-0.06%
2018/03/19	0.5	19.60	2	19.55	19.60	-1.5	17,095	-0.01%
2018/03/16	0.1	19.40	1	19.30	19.30	-0.9	16,798	-0.01%
2018/03/15	0	0.00	1	19.40	19.35	-1	16,415	-0.01%
2018/03/14	75	19.50	0	0.00	19.45	75	16,414	0.46%
2018/03/13	0	19.55	4	19.51	19.55	-4	16,419	-0.02%
2018/03/12	0.8	19.50	3	19.48	19.50	-2.2	16,407	-0.01%
2018/03/09	0	0.00	1	19.35	19.40	-1	16,501	-0.01%
2018/03/08	2	19.35	0	0.00	19.35	2	16,711	0.01%
2018/03/07	0	19.40	2	19.40	19.40	-2	16,752	-0.01%
2018/03/06	0.3	19.40	0	0.00	19.35	0.3	17,009	0.00%
2018/03/05	4	19.23	0	0.00	19.20	4	17,229	0.02%
2018/03/01	0	0.00	2	19.50	19.40	-2	17,038	-0.01%
2018/02/27	5	19.35	0	0.00	19.35	5	16,915	0.03%
2018/02/26	0	0.00	3	19.45	19.50	-3	16,660	-0.02%
2018/02/23	0	0.00	5	19.35	19.30	-5	16,730	-0.03%
2018/02/22	2	19.30	0	0.00	19.30	2	17,184	0.01%
2018/02/21	5.8	19.06	64	19.25	19.30	-58.2	17,463	-0.33%
2018/02/12	3	18.75	2	18.80	18.80	1	17,075	0.01%
2018/02/09	0	0.00	4	18.70	18.70	-4	16,791	-0.02%
2018/02/08	1	18.85	3	18.88	18.90	-2	16,543	-0.01%
2018/02/07	9	18.88	0	0.00	18.65	9	16,492	0.05%
2018/02/06	15	18.61	0	0.00	18.50	15	16,036	0.09%
2018/02/05	0	0.00	1	19.05	19.10	-1	14,890	-0.01%
2018/02/02	0	0.00	1	19.30	19.30	-1	14,702	-0.01%
2018/02/01	1	19.30	1	19.40	19.30	0	14,743	0.00%
2018/01/31	2	19.20	15	19.29	19.20	-13	14,772	-0.09%
2018/01/29	4.4	19.43	0	0.00	19.50	4.4	14,592	0.03%
2018/01/26	2	19.35	0	0.00	19.45	2	14,560	0.01%
2018/01/25	2	19.40	0	0.00	19.50	2	14,466	0.01%
2018/01/24	3	19.32	0	0.00	19.45	3	14,371	0.02%
2018/01/23	0	19.50	0	0.00	19.55	0	14,207	0.00%
2018/01/22	1.5	19.52	36	19.54	19.60	-34.5	14,192	-0.24%
2018/01/18	0	0.00	10	19.55	19.55	-10	14,103	-0.07%
2018/01/17	0.3	19.50	0	0.00	19.50	0.3	14,104	0.00%
2018/01/16	0	19.45	0	0.00	19.45	0	13,944	0.00%
2018/01/15	1.9	19.50	0	0.00	19.50	1.9	13,804	0.01%
2018/01/12	0	0.00	2	19.45	19.50	-2	13,625	-0.01%
2018/01/11	0	0.00	5	19.50	19.55	-5	13,433	-0.04%
2018/01/09	0	19.50	12	19.55	19.60	-12	13,486	-0.09%
2018/01/08	0.3	19.50	4	19.55	19.60	-3.7	13,493	-0.03%
2018/01/05	0	0.00	3.3	19.25	19.35	-3.3	13,108	-0.02%
2018/01/03	15	19.05	9	19.15	19.35	6	13,256	0.05%