玉山金 (2884)-元富-城東券商分點個股進出

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-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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	10	27.67	7.3	27.71	27.60	2.7	24,200	0.01%
2024/05/02	13.1	27.56	7.3	27.60	27.45	5.9	24,077	0.02%
2024/04/30	17.9	27.61	4	27.61	27.40	13.9	24,007	0.06%
2024/04/29	0.1	27.50	5.6	27.64	27.65	-5.4	23,856	-0.02%
2024/04/26	5	26.98	1	27.10	27.10	4	23,407	0.02%
2024/04/25	1.9	26.97	9.2	27.05	27.15	-7.3	23,519	-0.03%
2024/04/24	10	27.14	1.9	27.22	27.05	8.1	23,463	0.03%
2024/04/23	2.2	27.23	12	27.18	27.20	-9.8	23,582	-0.04%
2024/04/22	5.1	26.90	20	26.99	27.05	-14.9	23,508	-0.06%
2024/04/19	9.9	26.46	13	26.69	26.55	-3.1	23,286	-0.01%
2024/04/18	2.8	26.68	20	26.94	27.00	-17.2	22,782	-0.08%
2024/04/17	4.7	26.29	0.5	26.50	26.50	4.2	22,603	0.02%
2024/04/16	46.3	26.53	1.3	26.38	26.30	45.1	22,238	0.20%
2024/04/15	4.2	26.99	1.3	27.09	27.05	2.9	21,578	0.01%
2024/04/12	3.3	27.06	0	0.00	27.10	3.3	21,487	0.02%
2024/04/11	2.1	27.10	0	0.00	27.25	2.1	21,342	0.01%
2024/04/10	5.3	27.14	5	27.19	27.15	0.3	21,272	0.00%
2024/04/09	13	27.07	4	27.23	27.30	9	21,201	0.04%
2024/04/08	20.3	27.10	4.7	26.97	27.15	15.6	21,091	0.07%
2024/04/03	12.5	26.98	0	0.00	26.90	12.5	20,964	0.06%
2024/04/02	6.1	27.23	16.1	27.21	27.30	-9.9	20,732	-0.05%
2024/04/01	1.7	27.22	47	27.35	27.35	-45.3	20,725	-0.22%
2024/03/29	0.1	27.18	7.1	27.23	27.25	-7	20,636	-0.03%
2024/03/28	1.6	27.13	12	27.21	27.15	-10.4	20,438	-0.05%
2024/03/27	3.8	27.31	7	27.17	27.20	-3.2	20,255	-0.02%
2024/03/26	0.3	27.05	24.9	27.21	27.35	-24.6	20,157	-0.12%
2024/03/25	0.7	27.15	1.7	27.10	27.05	-1	19,831	0.00%
2024/03/22	0.5	27.00	12.1	27.06	27.10	-11.6	19,769	-0.06%
2024/03/21	0	26.55	7.5	26.77	26.75	-7.5	19,355	-0.04%
2024/03/20	4.1	26.45	11.5	26.50	26.50	-7.4	19,372	-0.04%
2024/03/19	10.5	26.38	9.5	26.54	26.55	1	19,384	0.01%
2024/03/18	19.8	26.69	24.1	26.72	26.50	-4.3	19,138	-0.02%
2024/03/15	45.3	26.05	40.1	26.09	26.20	5.2	18,545	0.03%
2024/03/14	51	26.00	55	25.90	26.05	-4	17,906	-0.02%
2024/03/13	11.2	25.59	5.7	25.65	25.70	5.5	17,429	0.03%
2024/03/12	40.5	25.57	9.5	25.57	25.65	31	17,248	0.18%
2024/03/11	1.4	25.32	8	25.38	25.50	-6.6	17,255	-0.04%
2024/03/08	104	25.35	1.1	25.30	25.30	102.9	17,111	0.60%	大買/鉅額交易
2024/03/07	14.2	25.28	23.3	25.31	25.40	-9.1	16,848	-0.05%
2024/03/06	0	0.00	35.2	25.32	25.40	-35.2	16,754	-0.21%
2024/03/05	11.1	25.40	0.8	25.35	25.30	10.3	17,078	0.06%
2024/03/04	2.5	25.33	36	25.34	25.35	-33.5	17,106	-0.20%
2024/03/01	4.2	25.26	5.9	25.23	25.35	-1.7	17,143	-0.01%
2024/02/29	4.6	25.23	58.8	25.20	25.25	-54.2	17,045	-0.32%
2024/02/27	36.1	25.00	70.9	24.98	25.10	-34.8	16,349	-0.21%
2024/02/26	70.4	24.35	50	24.36	24.35	20.4	15,680	0.13%
2024/02/23	42.1	24.49	23.8	24.50	24.40	18.3	15,393	0.12%
2024/02/22	3.5	24.58	8	24.63	24.50	-4.5	15,548	-0.03%
2024/02/21	15.2	24.69	1	24.60	24.65	14.2	15,462	0.09%
2024/02/20	7.4	24.79	0.5	24.85	24.75	6.9	15,474	0.04%
2024/02/19	2.8	24.78	10	24.72	24.80	-7.2	15,942	-0.04%
2024/02/16	6.6	24.62	0	0.00	24.65	6.6	16,164	0.04%
2024/02/15	4.2	24.68	50.4	24.72	24.65	-46.1	16,245	-0.28%
2024/02/05	47.5	24.54	0	0.00	24.50	47.5	16,018	0.30%
2024/02/02	2.6	24.81	0.7	24.85	24.85	1.9	15,635	0.01%
2024/02/01	2	24.83	1.5	24.90	24.90	0.5	15,583	0.00%
2024/01/31	4	24.75	1	24.80	24.75	3	15,622	0.02%
2024/01/30	7.9	24.84	1.3	24.86	24.75	6.6	15,642	0.04%
2024/01/29	1.2	24.91	0.5	25.00	25.00	0.7	15,754	0.00%
2024/01/26	1.2	24.93	16.4	24.87	24.85	-15.2	15,870	-0.10%
2024/01/25	0.8	24.75	5	24.75	24.65	-4.2	15,891	-0.03%
2024/01/24	7	24.59	0	0.00	24.65	7	15,832	0.04%
2024/01/23	2.1	24.56	0	0.00	24.65	2.1	15,780	0.01%
2024/01/22	6.5	24.58	0	0.00	24.55	6.5	15,738	0.04%
2024/01/19	1.6	24.62	10.9	24.61	24.70	-9.2	15,569	-0.06%
2024/01/18	16.3	24.61	5	24.60	24.55	11.3	15,506	0.07%
2024/01/17	25.6	24.76	5	24.80	24.60	20.6	15,396	0.13%
2024/01/16	9.6	25.03	0	0.00	25.00	9.6	15,148	0.06%
2024/01/15	0.2	25.39	0.4	25.40	25.40	-0.2	14,957	0.00%
2024/01/12	5.6	25.31	4	25.30	25.35	1.6	15,170	0.01%
2024/01/11	0.3	25.45	14.8	25.44	25.40	-14.5	15,220	-0.10%
2024/01/10	5.3	25.46	5	25.50	25.40	0.3	15,145	0.00%
2024/01/09	2	25.75	1.4	25.65	25.50	0.7	15,226	0.00%
2024/01/08	0.4	25.77	16.4	25.78	25.80	-16	15,229	-0.11%
2024/01/05	0.1	25.70	101.2	25.65	25.65	-101	15,177	-0.67%	大賣/鉅額交易
2024/01/04	0.1	25.65	11.7	25.69	25.70	-11.6	15,318	-0.08%
2024/01/03	1	25.50	0	0.00	25.60	1	15,632	0.01%
2024/01/02	1.6	25.80	64.2	25.84	25.90	-62.6	15,580	-0.40%
2023/12/29	14.1	25.70	5	25.75	25.80	9.1	15,639	0.06%
2023/12/28	5	25.65	23	25.80	25.80	-18	15,982	-0.11%
2023/12/27	0	25.60	58.7	25.67	25.70	-58.7	15,958	-0.37%
2023/12/26	0.1	25.35	20.1	25.50	25.50	-20.1	15,869	-0.13%
2023/12/25	2.6	25.38	2.9	25.35	25.35	-0.3	15,844	0.00%
2023/12/22	13.7	25.32	0	0.00	25.40	13.7	15,902	0.09%
2023/12/21	1.6	25.30	7	25.40	25.40	-5.4	15,928	-0.03%
2023/12/20	7.2	25.43	0	25.45	25.40	7.2	15,837	0.05%
2023/12/19	1.4	25.45	2.6	25.45	25.50	-1.2	15,759	-0.01%
2023/12/18	2.1	25.59	6.6	25.60	25.65	-4.4	15,928	-0.03%
2023/12/15	11.3	25.75	6.6	25.75	25.70	4.7	16,006	0.03%
2023/12/14	5	25.75	13.5	25.72	25.75	-8.4	15,631	-0.05%
2023/12/13	1.4	25.40	0.5	25.55	25.45	0.9	15,320	0.01%
2023/12/12	1.7	25.47	0.7	25.47	25.50	1	15,780	0.01%
2023/12/11	10.8	25.51	1.1	25.46	25.60	9.7	15,935	0.06%
2023/12/08	0	0.00	1.4	25.57	25.60	-1.4	15,933	-0.01%
2023/12/07	2.3	25.50	1.2	25.41	25.50	1.1	15,995	0.01%
2023/12/06	1.1	25.59	3	25.50	25.55	-1.9	16,053	-0.01%
2023/12/05	2.1	25.25	9	25.32	25.45	-7	15,903	-0.04%
2023/12/04	3.3	25.17	0	0.00	25.25	3.3	15,964	0.02%
2023/12/01	4.4	25.25	10	25.28	25.25	-5.6	16,050	-0.03%
2023/11/30	1.4	25.60	10	25.60	25.60	-8.6	15,938	-0.05%
2023/11/29	3.1	25.60	0	0.00	25.55	3.1	15,390	0.02%
2023/11/28	0.1	25.60	5.6	25.61	25.70	-5.5	15,247	-0.04%
2023/11/27	0.9	25.61	5	25.55	25.35	-4.1	15,485	-0.03%
2023/11/24	0.8	25.45	7	25.50	25.50	-6.2	15,446	-0.04%
2023/11/22	0.6	25.50	6	25.55	25.50	-5.4	15,421	-0.04%
2023/11/21	0.4	25.60	26.8	25.58	25.70	-26.4	15,392	-0.17%
2023/11/20	0.6	25.14	1.2	25.20	25.20	-0.6	15,160	0.00%
2023/11/17	8	25.18	12.4	25.11	25.15	-4.4	15,128	-0.03%
2023/11/16	3.1	24.90	11.6	24.92	25.15	-8.5	15,028	-0.06%
2023/11/15	1.2	24.55	7.5	24.57	24.60	-6.3	14,492	-0.04%
2023/11/14	5.2	24.47	0.2	24.50	24.50	5	14,218	0.03%
2023/11/13	2	24.52	0	0.00	24.50	2	14,179	0.01%
2023/11/10	1.1	24.50	2.4	24.46	24.50	-1.3	14,489	-0.01%
2023/11/09	2.1	24.50	3	24.52	24.45	-0.9	14,577	-0.01%
2023/11/08	5.1	24.47	0.2	24.55	24.55	4.9	14,809	0.03%
2023/11/07	0.2	24.50	0.3	24.40	24.50	-0.1	14,679	0.00%
2023/11/06	12.1	24.48	12.5	24.54	24.55	-0.4	14,703	0.00%
2023/11/03	1	24.25	3	24.35	24.35	-2	14,523	-0.01%
2023/11/02	0	24.20	2.7	24.20	24.15	-2.7	14,579	-0.02%
2023/11/01	1.2	23.87	0	0.00	23.85	1.2	14,552	0.01%
2023/10/31	6.2	23.85	4.6	23.91	23.85	1.6	14,678	0.01%
2023/10/30	4.4	23.84	6	23.90	23.85	-1.6	14,894	-0.01%
2023/10/27	5.2	23.90	13	23.90	24.00	-7.9	14,857	-0.05%
2023/10/26	2.2	23.86	1	23.85	23.80	1.2	15,070	0.01%
2023/10/25	7.4	23.99	32	24.00	23.95	-24.6	15,050	-0.16%
2023/10/24	10.2	23.93	2	24.00	23.95	8.2	15,626	0.05%
2023/10/23	6.5	24.02	6	24.03	24.05	0.5	16,228	0.00%
2023/10/20	15.6	23.88	12	23.85	24.00	3.6	16,482	0.02%
2023/10/19	12.2	24.34	19	24.20	24.20	-6.8	16,384	-0.04%
2023/10/18	5.2	24.52	2	24.50	24.50	3.2	16,613	0.02%
2023/10/17	0.2	24.69	1	24.70	24.70	-0.8	16,772	0.00%
2023/10/16	11	24.65	20	24.70	24.70	-9	16,846	-0.05%
2023/10/13	2.4	24.57	2	24.58	24.65	0.4	16,874	0.00%
2023/10/12	22.9	24.75	2	24.60	24.75	21	17,048	0.12%
2023/10/11	20.7	24.31	5.4	24.55	24.60	15.3	17,071	0.09%
2023/10/06	2.2	24.17	0	0.00	24.20	2.2	16,857	0.01%
2023/10/05	0.1	24.05	0	0.00	24.00	0.1	16,946	0.00%
2023/10/04	28.5	23.89	0	0.00	23.80	28.5	16,918	0.17%
2023/10/03	13	24.10	1.1	24.15	24.10	11.9	16,657	0.07%
2023/10/02	5.2	24.22	2	24.15	24.15	3.2	16,730	0.02%
2023/09/28	0	0.00	7.5	24.25	24.25	-7.5	17,234	-0.04%
2023/09/27	1.5	24.12	10	24.15	24.15	-8.5	17,375	-0.05%
2023/09/26	2.8	24.16	0	0.00	24.15	2.8	17,441	0.02%
2023/09/25	8.3	24.25	0.5	24.35	24.30	7.8	17,418	0.04%
2023/09/22	13.1	24.15	25	24.18	24.10	-11.9	17,676	-0.07%
2023/09/21	48.7	24.18	27.5	24.10	24.05	21.2	17,755	0.12%
2023/09/20	2.2	24.36	30	24.42	24.35	-27.8	17,558	-0.16%
2023/09/19	2.6	24.48	22.1	24.50	24.45	-19.5	17,476	-0.11%
2023/09/18	2.3	24.39	41.1	24.45	24.45	-38.8	17,648	-0.22%
2023/09/15	11.9	24.51	37	24.63	24.40	-25.1	17,710	-0.14%
2023/09/14	0.7	24.80	5.1	24.80	24.80	-4.4	17,220	-0.03%
2023/09/13	4.8	24.31	11.1	24.25	24.30	-6.3	17,044	-0.04%
2023/09/12	4.5	24.19	4.7	24.11	24.25	-0.2	17,281	0.00%
2023/09/11	4.6	24.15	21.6	24.20	24.15	-17.1	17,201	-0.10%
2023/09/08	14.2	24.21	0.1	24.25	24.20	14.1	17,161	0.08%
2023/09/07	9.5	24.22	0	0.00	24.20	9.5	17,201	0.06%
2023/09/06	4.8	24.41	0.3	24.45	24.35	4.5	17,154	0.03%
2023/09/05	10.3	24.55	0.1	24.70	24.50	10.2	17,051	0.06%
2023/09/04	5.1	24.62	0	0.00	24.60	5.1	17,088	0.03%
2023/09/01	2.8	24.60	1.2	24.51	24.55	1.6	17,206	0.01%
2023/08/31	1.4	24.72	0	0.00	24.45	1.4	17,334	0.01%
2023/08/30	1.5	24.83	0.7	24.80	24.80	0.9	17,105	0.01%
2023/08/29	0.5	24.66	0.2	24.65	24.60	0.3	17,267	0.00%
2023/08/28	0	24.60	5	24.39	24.50	-5	17,312	-0.03%
2023/08/25	1.8	24.41	13	24.40	24.35	-11.2	17,853	-0.06%
2023/08/24	21.5	24.42	0	0.00	24.40	21.5	17,935	0.12%
2023/08/23	0.2	24.60	2	24.55	24.55	-1.8	17,763	-0.01%
2023/08/22	22	24.75	0	0.00	24.65	22	17,798	0.12%
2023/08/21	2.4	24.79	15.9	24.84	24.85	-13.5	17,833	-0.08%
2023/08/18	4.2	24.51	3	24.63	24.60	1.2	17,896	0.01%
2023/08/17	3.3	24.50	0	0.00	24.50	3.3	17,943	0.02%
2023/08/16	26.6	24.61	47	24.60	24.55	-20.4	17,968	-0.11%
2023/08/15	21.3	25.24	2.5	25.03	25.00	18.8	18,074	0.10%
2023/08/14	4	25.38	0	0.00	25.35	4	18,157	0.02%
2023/08/11	6	25.77	0	0.00	25.70	6	18,303	0.03%
2023/08/10	3.8	25.98	82	25.82	25.85	-78.2	18,654	-0.42%
2023/08/09	62.2	25.72	3.1	25.72	25.90	59.1	18,587	0.32%
2023/08/08	19	25.65	1	25.70	25.60	18	18,629	0.10%
2023/08/07	10.1	25.69	2	25.75	25.75	8.1	18,521	0.04%
2023/08/04	1.1	25.56	10	25.60	25.55	-8.9	19,029	-0.05%
2023/08/02	10.5	25.68	8	25.65	25.65	2.5	19,034	0.01%
2023/08/01	0.2	26.00	81.1	25.88	25.95	-80.9	18,926	-0.43%
2023/07/31	15.4	25.93	8.3	25.85	25.85	7.1	18,911	0.04%
2023/07/28	106.2	25.95	22	25.95	25.95	84.2	18,840	0.45%	大買/
2023/07/27	14.9	25.94	6	25.99	26.00	8.9	19,073	0.05%
2023/07/26	4.5	26.87	8	26.85	26.95	-3.5	18,746	-0.02%
2023/07/25	42.4	26.37	113.7	26.50	26.55	-71.3	18,198	-0.39%	大賣/
2023/07/24	9.7	26.28	15.9	26.31	26.25	-6.2	17,976	-0.03%
2023/07/21	0.2	26.55	8.1	26.59	26.45	-7.9	17,922	-0.04%
2023/07/20	3.4	26.51	8	26.55	26.60	-4.6	17,686	-0.03%
2023/07/19	1	26.50	3	26.40	26.45	-2	17,536	-0.01%
2023/07/18	6.4	26.41	3	26.40	26.45	3.4	17,454	0.02%
2023/07/17	8.8	26.36	1	26.40	26.45	7.8	17,439	0.04%
2023/07/14	4	26.10	12	26.03	26.30	-8	17,330	-0.05%
2023/07/13	0.2	26.00	57.2	26.00	26.00	-57	17,212	-0.33%
2023/07/12	200.8	25.50	200.1	25.68	25.95	0.7	17,202	0.00%	大買/大賣/
2023/07/11	25.9	25.64	0	0.00	25.80	25.9	17,178	0.15%
2023/07/10	7.3	25.50	5.1	25.53	25.45	2.2	17,133	0.01%
2023/07/07	14.9	25.50	17.4	25.44	25.55	-2.5	17,090	-0.01%
2023/07/06	3.3	25.85	3.2	25.95	25.80	0.1	17,046	0.00%
2023/07/05	0.2	26.15	1	26.15	26.15	-0.8	16,503	0.00%
2023/07/04	3.2	26.02	0.2	26.05	26.05	3	16,516	0.02%
2023/07/03	1.7	26.20	14	26.12	26.20	-12.3	17,050	-0.07%
2023/06/30	4	25.94	0	0.00	26.05	4	17,383	0.02%
2023/06/29	3.9	25.98	0	0.00	25.95	3.9	17,356	0.02%
2023/06/28	0	26.15	2.2	26.10	26.10	-2.2	17,343	-0.01%
2023/06/27	1.1	26.20	0	0.00	26.20	1.1	17,375	0.01%
2023/06/26	3	26.35	1	26.40	26.35	2	17,445	0.01%
2023/06/21	2.2	26.31	7	26.40	26.40	-4.8	17,372	-0.03%
2023/06/20	0.3	26.30	1	26.30	26.30	-0.7	17,509	0.00%
2023/06/19	3.9	26.20	0	0.00	26.30	3.9	17,602	0.02%
2023/06/16	1.3	26.25	7.2	26.31	26.20	-6	17,763	-0.03%
2023/06/15	1.5	26.18	5	26.21	26.25	-3.5	17,695	-0.02%
2023/06/14	2.1	26.25	27.7	26.30	26.25	-25.7	18,005	-0.14%
2023/06/13	9.3	26.26	9	26.33	26.30	0.3	18,799	0.00%
2023/06/12	5.6	26.21	0.7	26.50	26.20	4.9	18,972	0.03%
2023/06/09	1.2	26.51	2	26.60	26.50	-0.8	19,209	0.00%
2023/06/08	0.1	26.55	8	26.58	26.60	-7.9	19,690	-0.04%
2023/06/07	5.2	26.60	2	26.60	26.70	3.2	20,013	0.02%
2023/06/06	8.6	26.59	6	26.66	26.55	2.6	20,186	0.01%
2023/06/05	0.5	26.35	29.2	26.29	26.35	-28.6	20,288	-0.14%
2023/06/02	0.7	26.01	15	26.04	26.00	-14.3	20,283	-0.07%
2023/06/01	0.2	25.90	2.2	25.88	25.85	-2	20,341	-0.01%
2023/05/31	3	25.88	5	25.85	25.90	-2	20,433	-0.01%
2023/05/30	2	26.00	15	25.90	25.90	-13	20,093	-0.06%
2023/05/29	1	25.80	23.2	25.87	25.80	-22.2	20,295	-0.11%
2023/05/26	0.2	25.85	13.1	25.84	25.75	-12.9	21,019	-0.06%
2023/05/25	14.2	25.78	0.3	25.90	25.80	13.9	21,338	0.07%
2023/05/24	3.1	25.97	4.1	26.00	26.10	-1	21,844	0.00%
2023/05/23	0.2	26.12	3.1	26.10	26.10	-2.8	24,309	-0.01%
2023/05/22	1.2	26.21	10.5	26.22	26.20	-9.3	24,670	-0.04%
2023/05/19	6.7	26.24	17.1	26.22	26.30	-10.4	24,822	-0.04%
2023/05/18	1.1	25.94	17	25.95	26.00	-15.9	24,535	-0.06%
2023/05/17	14	25.64	10	25.76	25.90	4	24,518	0.02%
2023/05/16	5.9	25.64	17.5	25.59	25.70	-11.6	24,504	-0.05%
2023/05/15	2.9	25.20	2	25.18	25.30	0.9	24,649	0.00%
2023/05/12	3.1	25.20	18.5	25.27	25.25	-15.5	24,732	-0.06%
2023/05/11	5.7	25.45	16	25.39	25.45	-10.3	24,717	-0.04%
2023/05/10	12.9	25.41	60.1	25.43	25.50	-47.3	24,967	-0.19%
2023/05/09	0.7	25.02	11	24.96	25.05	-10.3	24,612	-0.04%
2023/05/08	2.8	24.98	9.1	24.99	24.95	-6.2	24,684	-0.03%
2023/05/05	7.4	24.91	29	24.94	24.95	-21.6	24,564	-0.09%
2023/05/04	2	24.87	10.1	24.81	24.90	-8.1	24,734	-0.03%
2023/05/03	2.8	24.80	36.2	24.78	24.80	-33.5	24,849	-0.13%
2023/05/02	44.2	24.61	11	24.65	24.90	33.2	25,028	0.13%
2023/04/28	5.3	24.85	0	0.00	24.95	5.3	25,602	0.02%
2023/04/27	19.5	24.76	2	24.80	24.80	17.5	25,915	0.07%
2023/04/26	0.2	24.95	2	24.93	24.95	-1.8	26,074	-0.01%
2023/04/25	11.4	25.03	6	24.92	24.95	5.4	26,059	0.02%
2023/04/24	1.5	24.92	5	24.89	25.00	-3.5	26,186	-0.01%
2023/04/21	1.4	24.90	2	24.90	24.85	-0.6	26,318	0.00%
2023/04/20	2.4	24.89	20	24.95	24.90	-17.6	26,408	-0.07%
2023/04/19	9.6	25.05	10	25.05	25.05	-0.4	26,893	0.00%
2023/04/18	6.2	25.21	6	25.21	25.30	0.2	26,824	0.00%
2023/04/17	34	25.20	5	25.25	25.25	29	26,845	0.11%
2023/04/14	3.4	25.31	3	25.35	25.45	0.4	26,928	0.00%
2023/04/13	0.5	25.30	0	0.00	25.30	0.5	26,870	0.00%
2023/04/12	3	25.15	1	25.10	25.30	2	26,846	0.01%
2023/04/11	5.3	25.17	2.4	25.19	25.25	3	26,870	0.01%
2023/04/10	1.9	25.01	7	25.00	25.00	-5.1	26,754	-0.02%
2023/04/07	10.2	25.02	0	0.00	25.00	10.2	26,718	0.04%
2023/04/06	3	25.47	19.8	25.41	25.45	-16.8	26,524	-0.06%
2023/03/31	6	25.10	11.1	25.18	25.30	-5.1	25,953	-0.02%
2023/03/30	6.5	24.95	3.6	24.94	25.00	2.9	25,577	0.01%
2023/03/29	0.8	24.90	2.4	24.85	24.90	-1.6	25,366	-0.01%
2023/03/28	1.8	24.79	11	24.75	24.80	-9.2	25,574	-0.04%
2023/03/27	15.6	24.67	3	24.65	24.70	12.6	25,631	0.05%
2023/03/24	1.2	24.61	2	24.70	24.70	-0.9	25,780	0.00%
2023/03/23	0.9	24.60	19.1	24.51	24.65	-18.1	25,780	-0.07%
2023/03/22	6.2	24.33	11	24.21	24.45	-4.9	25,746	-0.02%
2023/03/21	2.8	23.96	40	24.20	23.95	-37.2	25,969	-0.14%
2023/03/20	6	23.68	1	23.65	23.75	5	25,940	0.02%
2023/03/17	8	23.66	54.1	23.83	23.70	-46.1	25,820	-0.18%
2023/03/16	46	23.61	18.2	23.56	23.55	27.8	25,737	0.11%
2023/03/15	59.9	24.05	4	24.15	24.00	55.9	25,346	0.22%
2023/03/14	21.1	24.10	28.2	24.10	24.05	-7.1	25,227	-0.03%
2023/03/13	27.8	24.27	0	0.00	24.35	27.8	24,999	0.11%
2023/03/10	31.9	24.64	9	24.69	24.55	22.9	24,830	0.09%
2023/03/09	28.4	24.85	5.9	24.88	24.85	22.5	24,730	0.09%
2023/03/08	11	24.95	4	24.99	25.00	7	25,046	0.03%
2023/03/07	12.1	24.99	4	24.90	25.00	8.1	25,186	0.03%
2023/03/06	8.4	24.80	8	24.76	24.85	0.4	25,275	0.00%
2023/03/03	7.7	24.71	2.3	24.71	24.65	5.4	25,394	0.02%
2023/03/02	6.1	24.69	13.2	24.71	24.70	-7.1	25,413	-0.03%
2023/03/01	4	24.80	27.8	24.80	24.80	-23.8	25,464	-0.09%
2023/02/24	13.4	24.88	4	24.90	24.95	9.4	25,274	0.04%
2023/02/23	16.5	24.90	27	24.95	24.95	-10.5	24,712	-0.04%
2023/02/22	26.6	24.72	74.3	24.73	24.90	-47.7	24,520	-0.19%
2023/02/21	173.1	24.71	49.5	24.72	24.75	123.6	24,211	0.51%	大買/鉅額交易
2023/02/20	13.9	25.93	8.5	25.92	26.00	5.3	22,032	0.02%
2023/02/17	6.7	25.39	13.4	25.40	25.40	-6.8	22,020	-0.03%
2023/02/16	7.7	25.08	1.4	25.13	25.10	6.3	22,302	0.03%
2023/02/15	13.3	25.09	10	25.20	25.05	3.3	22,859	0.01%
2023/02/14	8.1	25.29	5.1	25.20	25.25	3	22,744	0.01%
2023/02/13	16.4	25.01	16.1	25.16	25.20	0.3	22,744	0.00%
2023/02/10	22.2	24.63	3	24.70	24.70	19.2	22,403	0.09%
2023/02/09	3.6	24.51	0	0.00	24.60	3.6	22,403	0.02%
2023/02/08	22.7	24.61	1	24.55	24.50	21.7	22,448	0.10%
2023/02/07	2.1	24.48	5	24.51	24.40	-2.9	22,204	-0.01%
2023/02/06	17.4	24.61	6	24.56	24.50	11.4	22,109	0.05%
2023/02/03	4.9	24.70	12	24.70	24.70	-7.1	21,991	-0.03%
2023/02/02	15.2	24.68	5	24.65	24.65	10.2	22,066	0.05%
2023/02/01	14.7	24.64	2.3	24.62	24.65	12.4	21,983	0.06%
2023/01/31	5.9	24.59	3	24.63	24.50	2.9	22,091	0.01%
2023/01/30	1.6	24.70	1	24.55	24.90	0.6	21,892	0.00%
2023/01/17	11	24.27	0	0.00	24.15	11	21,493	0.05%
2023/01/16	13.9	24.50	6	24.47	24.45	7.9	21,542	0.04%
2023/01/13	0.2	24.30	3	24.32	24.25	-2.8	21,747	-0.01%
2023/01/12	3.3	24.15	7	24.20	24.05	-3.7	22,253	-0.02%
2023/01/11	3.1	24.27	4.1	24.30	24.20	-1	22,618	0.00%
2023/01/10	17.2	24.40	18	24.36	24.50	-0.8	23,176	0.00%
2023/01/09	6.4	24.58	20	24.47	24.60	-13.6	23,482	-0.06%
2023/01/06	9	23.99	1.8	24.04	23.95	7.2	23,520	0.03%
2023/01/05	0.3	24.08	2	24.02	24.00	-1.7	24,293	-0.01%
2023/01/04	16.7	23.84	1	23.85	23.80	15.7	24,469	0.06%
2023/01/03	5.2	23.95	0	0.00	24.00	5.2	24,994	0.02%
2022/12/30	5.1	24.09	0	0.00	24.05	5.1	25,089	0.02%
2022/12/29	5.2	23.90	1	23.85	24.10	4.2	25,674	0.02%
2022/12/28	8.1	24.09	2	24.10	24.05	6.1	25,844	0.02%
2022/12/27	1.3	24.31	0	0.00	24.30	1.3	26,088	0.00%
2022/12/26	0.7	24.24	21	24.15	24.15	-20.3	26,483	-0.08%
2022/12/23	0	0.00	1.4	24.13	24.10	-1.4	26,908	-0.01%
2022/12/22	21.8	24.19	4	24.25	24.35	17.8	27,330	0.07%
2022/12/21	11.8	24.06	0	0.00	24.10	11.8	27,681	0.04%
2022/12/20	24.9	24.03	1	24.00	24.00	23.9	27,990	0.09%
2022/12/19	12.3	24.11	0	0.00	24.30	12.3	28,030	0.04%
2022/12/16	105.3	24.39	5	24.40	24.25	100.3	28,079	0.36%	大買/
2022/12/15	79.2	24.43	0	0.00	24.60	79.2	28,313	0.28%
2022/12/14	22.5	24.60	7	24.61	24.65	15.5	28,358	0.05%
2022/12/13	206.9	24.36	0	0.00	24.20	206.9	28,309	0.73%	大買/鉅額交易
2022/12/12	116.5	24.45	0	0.00	24.55	116.5	27,953	0.42%	大買/鉅額交易
2022/12/09	20.3	24.65	1	24.70	24.65	19.3	28,309	0.07%
2022/12/08	101.8	24.60	18	24.43	24.65	83.8	28,421	0.29%	大買/
2022/12/07	101.6	24.40	11	24.42	24.40	90.6	28,384	0.32%	大買/
2022/12/06	12.5	24.19	0	0.00	24.20	12.5	28,176	0.04%
2022/12/05	3.4	24.38	10	24.40	24.25	-6.6	28,230	-0.02%
2022/12/02	14.4	24.26	7	24.15	24.15	7.4	28,164	0.03%
2022/12/01	11.1	24.56	0	0.00	24.60	11.1	28,065	0.04%
2022/11/30	10	24.75	15.6	24.76	24.80	-5.6	27,907	-0.02%
2022/11/29	2.3	24.30	12	24.33	24.50	-9.7	27,597	-0.04%
2022/11/28	7.4	23.86	5	24.10	24.10	2.4	27,285	0.01%
2022/11/25	6.8	24.00	6	23.95	24.15	0.8	27,359	0.00%
2022/11/24	10.1	24.10	5	24.18	24.25	5.1	27,342	0.02%
2022/11/23	10.1	23.91	1	24.00	24.00	9.1	27,320	0.03%
2022/11/22	2.2	23.67	0.1	23.85	23.75	2.1	27,186	0.01%
2022/11/21	5	23.54	2	23.68	23.75	3	27,053	0.01%
2022/11/18	15	23.57	2	23.60	23.70	13	26,863	0.05%
2022/11/17	6.6	23.69	0	0.00	23.75	6.6	26,730	0.02%
2022/11/16	15.6	23.97	0	0.00	24.00	15.6	26,587	0.06%
2022/11/15	11	24.07	2	24.08	24.20	9	26,305	0.03%
2022/11/14	10.2	24.00	11	24.04	24.05	-0.8	25,900	0.00%
2022/11/11	6.7	23.79	4.4	23.85	24.00	2.3	25,449	0.01%
2022/11/10	11.1	23.22	5	23.25	23.20	6.1	24,852	0.02%
2022/11/09	5.5	23.43	0.3	23.50	23.45	5.1	24,785	0.02%
2022/11/08	17	23.44	4	23.40	23.50	13	24,490	0.05%
2022/11/07	21.8	23.35	4	23.25	23.50	17.8	24,427	0.07%
2022/11/04	4.1	22.99	1	23.05	23.05	3.1	24,457	0.01%
2022/11/03	5.4	23.06	1	23.05	23.05	4.4	24,429	0.02%
2022/11/02	3.7	23.31	0	0.00	23.25	3.7	24,583	0.02%
2022/11/01	12.2	23.45	0	0.00	23.40	12.2	24,560	0.05%
2022/10/31	4.5	23.32	11.2	23.37	23.20	-6.7	24,549	-0.03%
2022/10/28	6.1	23.18	2	23.05	23.15	4.1	24,458	0.02%
2022/10/27	7.3	23.30	0	0.00	23.10	7.3	24,668	0.03%
2022/10/26	3	23.27	75	23.02	23.20	-72	24,592	-0.29%
2022/10/25	13.8	22.67	0	0.00	22.80	13.8	24,368	0.06%
2022/10/24	21.4	22.78	0	0.00	22.85	21.4	24,346	0.09%
2022/10/21	16.4	22.66	11	22.95	22.95	5.4	24,367	0.02%
2022/10/20	21.8	22.13	0	0.00	22.55	21.8	24,420	0.09%
2022/10/19	37.8	22.75	5.4	22.56	22.50	32.4	24,148	0.13%
2022/10/18	25.3	22.96	0.1	22.90	23.00	25.1	24,006	0.10%
2022/10/17	21.9	23.14	1.2	23.14	23.10	20.7	23,675	0.09%
2022/10/14	56.7	23.63	83.8	23.66	23.55	-27	23,619	-0.11%
2022/10/13	44.9	23.82	12	23.68	23.75	32.9	23,349	0.14%
2022/10/12	7.5	24.33	10	24.34	24.60	-2.5	22,797	-0.01%
2022/10/11	42.3	24.59	3.1	24.71	24.40	39.1	22,867	0.17%
2022/10/07	3.6	25.32	1	25.35	25.30	2.6	22,305	0.01%
2022/10/06	5.7	25.28	5	25.25	25.45	0.7	22,453	0.00%
2022/10/05	16.4	25.31	0	0.00	25.25	16.4	22,312	0.07%
2022/10/04	7.5	25.37	2.2	25.53	25.30	5.4	22,603	0.02%
2022/10/03	17.4	25.41	1.4	25.46	25.35	16	23,041	0.07%
2022/09/30	17.6	25.88	1	25.95	25.75	16.6	22,887	0.07%
2022/09/29	22.3	26.04	5.3	25.98	26.10	17.1	22,759	0.07%
2022/09/28	11.1	26.10	9.1	26.08	26.10	2	22,658	0.01%
2022/09/27	16.9	26.20	0.2	26.33	26.15	16.7	22,376	0.07%
2022/09/26	19.6	26.42	0.1	26.60	26.35	19.5	22,217	0.09%
2022/09/23	9	26.73	0.1	26.90	26.75	8.9	22,276	0.04%
2022/09/22	46.8	26.83	0	0.00	26.80	46.8	22,245	0.21%
2022/09/21	4.2	27.31	5	27.32	27.30	-0.8	21,945	0.00%
2022/09/20	1.2	27.37	296.8	27.43	27.40	-295.6	21,898	-1.35%	大賣/鉅額交易
2022/09/19	3	27.43	0	0.00	27.40	3	21,916	0.01%
2022/09/16	3.3	27.37	3	27.40	27.40	0.3	21,998	0.00%
2022/09/15	1.6	27.46	0	0.00	27.55	1.6	21,723	0.01%
2022/09/14	4.5	27.46	0	0.00	27.40	4.5	21,826	0.02%
2022/09/13	1.2	27.81	1.4	27.81	27.75	-0.2	21,825	0.00%
2022/09/12	9.3	27.63	8	27.63	27.75	1.3	21,909	0.01%
2022/09/08	4.1	27.45	0	0.00	27.50	4.1	22,215	0.02%
2022/09/07	16.8	27.47	715.7	27.44	27.30	-698.9	22,493	-3.11%	大賣/鉅額交易
2022/09/06	8.8	27.80	14.4	27.89	27.80	-5.6	22,502	-0.02%
2022/09/05	7.9	27.51	2.3	27.56	27.55	5.6	22,607	0.02%
2022/09/02	3.2	27.64	3.4	27.66	27.60	-0.2	22,677	0.00%
2022/09/01	27.3	27.69	0	0.00	27.65	27.3	22,680	0.12%
2022/08/31	4.6	27.96	14.2	27.93	28.20	-9.6	22,507	-0.04%
2022/08/30	6.6	27.65	0	0.00	27.65	6.6	22,279	0.03%
2022/08/29	14.1	27.67	1	27.70	27.70	13.1	22,262	0.06%
2022/08/26	1.3	27.99	11.7	27.96	28.00	-10.4	22,205	-0.05%
2022/08/25	1.3	27.84	2	27.75	27.80	-0.7	22,389	0.00%
2022/08/24	502	27.60	0	0.00	27.65	502	22,660	2.22%	大買/鉅額交易
2022/08/23	5.7	27.59	0.1	27.70	27.55	5.6	23,486	0.02%
2022/08/22	3.8	27.82	815	27.81	27.80	-811.2	23,625	-3.43%	大賣/鉅額交易
2022/08/19	13.6	28.06	760	28.08	28.05	-746.4	23,772	-3.14%	大賣/鉅額交易
2022/08/18	14.3	28.00	1,152	28.05	28.05	-1,137.7	24,571	-4.63%	大賣/鉅額交易
2022/08/17	5.8	28.21	1	28.25	28.25	4.7	24,592	0.02%
2022/08/16	7.6	28.27	60.5	28.30	28.30	-52.8	24,579	-0.21%
2022/08/15	2.3	28.37	600	28.39	28.35	-597.7	24,915	-2.40%	大賣/鉅額交易
2022/08/12	4.1	28.36	308	28.49	28.45	-304	25,136	-1.21%	大賣/鉅額交易
2022/08/11	7.5	28.46	1,356.5	28.42	28.50	-1,349.1	25,489	-5.29%	大賣/鉅額交易
2022/08/10	14.1	28.12	1.4	28.19	28.15	12.7	25,919	0.05%
2022/08/09	8.2	27.90	71	27.93	28.10	-62.8	26,201	-0.24%
2022/08/08	21.6	27.44	10	27.60	27.60	11.6	26,293	0.04%
2022/08/05	1	27.35	46	27.50	27.55	-45	26,864	-0.17%
2022/08/04	2.3	27.13	5.4	27.19	27.30	-3.1	27,340	-0.01%
2022/08/03	24.8	27.02	3	27.03	27.20	21.8	27,583	0.08%
2022/08/02	5.1	27.16	4.2	27.42	27.35	0.9	28,013	0.00%
2022/08/01	25.2	27.31	0	0.00	27.20	25.2	28,162	0.09%
2022/07/29	50.6	27.45	11	27.55	27.50	39.6	28,435	0.14%
2022/07/28	59.1	27.45	82	27.47	27.65	-22.9	28,289	-0.08%
2022/07/27	15.2	29.19	11	29.30	29.35	4.2	28,025	0.01%
2022/07/26	51.7	29.24	22.1	29.23	29.20	29.5	27,904	0.11%
2022/07/25	1,587.6	29.25	10	29.23	29.15	1,577.6	27,790	5.68%	大買/鉅額交易
2022/07/22	1,182.3	28.92	2.8	28.88	29.05	1,179.5	27,909	4.23%	大買/鉅額交易
2022/07/21	556.5	28.28	30.1	28.43	28.45	526.4	27,922	1.89%	大買/鉅額交易
2022/07/20	1,749.5	28.06	1	27.90	27.85	1,748.5	27,933	6.26%	大買/鉅額交易
2022/07/19	5.3	27.75	1,923	27.74	27.85	-1,917.7	27,927	-6.87%	大賣/鉅額交易
2022/07/18	4.2	27.71	22	27.82	28.00	-17.8	28,027	-0.06%
2022/07/15	2.4	27.29	0	0.00	27.20	2.4	27,870	0.01%
2022/07/14	12.3	27.35	21	27.47	27.40	-8.7	27,967	-0.03%
2022/07/13	15.1	27.10	226.8	27.15	27.10	-211.6	27,947	-0.76%	大賣/鉅額交易
2022/07/12	33.7	26.49	1	26.55	26.50	32.7	28,125	0.12%
2022/07/11	67	27.20	53	27.15	27.05	14	27,990	0.05%
2022/07/08	27.3	28.49	0	0.00	28.30	27.3	28,352	0.10%
2022/07/07	15.2	28.54	2	28.43	28.60	13.2	28,510	0.05%
2022/07/06	1.3	28.82	28	28.91	28.60	-26.7	28,719	-0.09%
2022/07/05	3	28.95	0	0.00	29.05	3	29,133	0.01%
2022/07/04	15.6	29.21	0	0.00	28.95	15.6	29,590	0.05%
2022/07/01	20.9	28.95	19	29.05	29.10	1.9	30,456	0.01%
2022/06/30	33.1	29.18	2	29.23	29.00	31.1	30,507	0.10%
2022/06/29	1.1	29.37	6	29.48	29.40	-4.9	30,565	-0.02%
2022/06/28	12.2	29.59	0.3	29.75	29.70	11.9	30,665	0.04%
2022/06/27	10.5	29.75	14	29.89	29.70	-3.5	30,904	-0.01%
2022/06/24	5	29.65	19	29.61	29.65	-14	31,025	-0.05%
2022/06/23	1.7	29.24	33	29.30	29.40	-31.3	31,097	-0.10%
2022/06/22	68.2	29.05	2	29.05	28.95	66.2	30,976	0.21%
2022/06/21	9.8	29.36	20	29.40	29.50	-10.2	30,840	-0.03%
2022/06/20	11.3	28.92	6	29.36	29.00	5.3	30,838	0.02%
2022/06/17	56.3	29.19	21	29.11	29.10	35.3	30,830	0.11%
2022/06/16	3.8	29.47	12	29.68	29.50	-8.2	30,482	-0.03%
2022/06/15	4.2	29.13	3	29.18	29.15	1.2	30,603	0.00%
2022/06/14	4.3	29.19	16.3	28.94	29.45	-12	30,745	-0.04%
2022/06/13	18.6	28.92	0	0.00	28.90	18.6	30,810	0.06%
2022/06/10	3	28.85	1	29.20	29.15	2	30,665	0.01%
2022/06/09	15.6	29.23	2	29.05	29.15	13.6	30,719	0.04%
2022/06/08	11.7	29.49	2	29.50	29.50	9.7	30,664	0.03%
2022/06/07	3.3	29.37	0	0.00	29.35	3.3	30,891	0.01%
2022/06/06	17.8	29.48	10.1	29.55	29.60	7.7	31,008	0.02%
2022/06/02	4.2	29.53	10	29.55	29.55	-5.8	31,306	-0.02%
2022/06/01	17	29.96	0	0.00	29.80	17	31,558	0.05%
2022/05/31	7.1	29.84	4	29.88	30.60	3.1	31,353	0.01%
2022/05/30	15.3	29.70	29.3	29.83	30.05	-14	30,566	-0.05%
2022/05/27	16.3	29.20	30	29.34	29.40	-13.7	30,477	-0.05%
2022/05/26	72.1	28.83	1	28.80	28.80	71.1	30,519	0.23%
2022/05/25	2.3	29.58	1	29.65	29.55	1.3	30,243	0.00%
2022/05/24	3.4	29.47	7	29.44	29.45	-3.6	30,635	-0.01%
2022/05/23	6.5	29.18	13.9	29.44	29.45	-7.4	30,589	-0.02%
2022/05/20	13.2	28.91	17.5	29.03	28.90	-4.3	30,556	-0.01%
2022/05/19	44	28.77	0	0.00	28.75	44	30,358	0.15%
2022/05/18	33.5	28.80	17	29.14	29.60	16.5	29,968	0.06%
2022/05/17	27.9	29.03	1	28.80	28.60	26.9	29,719	0.09%
2022/05/16	9.1	29.14	2.7	29.14	29.10	6.4	29,628	0.02%
2022/05/13	9.3	29.42	23	29.35	29.45	-13.7	29,513	-0.05%
2022/05/12	16.5	29.71	2	29.93	29.50	14.5	29,045	0.05%
2022/05/11	1.6	30.51	1	30.60	30.65	0.6	28,676	0.00%
2022/05/10	23.1	30.21	3	30.45	30.35	20.1	28,560	0.07%
2022/05/09	17	30.85	21.6	30.94	30.70	-4.5	28,178	-0.02%
2022/05/06	3.4	31.55	4.6	31.44	31.80	-1.2	28,159	0.00%
2022/05/05	14.1	32.64	3.1	32.25	32.10	11	28,325	0.04%
2022/05/04	4.1	32.49	3	32.40	32.40	1.1	28,119	0.00%
2022/05/03	5.5	32.77	13.2	32.66	32.70	-7.7	28,203	-0.03%
2022/04/29	1.2	33.58	3.5	33.51	33.85	-2.3	27,989	-0.01%
2022/04/28	2.4	33.37	0	0.00	33.30	2.4	27,975	0.01%
2022/04/27	3.1	33.15	2.2	33.07	33.20	1	27,580	0.00%
2022/04/26	2.8	33.08	1	33.20	33.45	1.8	27,301	0.01%
2022/04/25	1.7	32.49	6	32.41	32.45	-4.3	26,959	-0.02%
2022/04/22	1.4	32.96	31	32.57	33.00	-29.6	26,784	-0.11%
2022/04/21	11.5	32.59	2	32.83	32.20	9.5	26,673	0.04%
2022/04/20	21.2	32.23	39	32.19	32.50	-17.8	26,892	-0.07%
2022/04/19	45	32.28	7	32.31	32.15	38	26,908	0.14%
2022/04/18	50	32.15	80	32.12	32.20	-30	26,963	-0.11%
2022/04/15	12	33.37	7.7	33.46	33.30	4.3	26,415	0.02%
2022/04/14	55.1	34.41	111	33.63	33.35	-55.9	26,342	-0.21%	大賣/
2022/04/13	8.3	35.10	52.1	35.15	35.25	-43.8	25,645	-0.17%
2022/04/12	3.2	35.04	9.5	35.10	35.15	-6.3	25,441	-0.02%
2022/04/11	20.7	35.07	22.4	35.12	35.35	-1.7	25,024	-0.01%
2022/04/08	64.5	34.00	47	34.20	34.85	17.5	24,284	0.07%
2022/04/07	43.2	34.50	54.7	34.53	33.75	-11.5	23,842	-0.05%
2022/04/06	11.8	33.71	22	33.78	34.05	-10.2	22,977	-0.04%
2022/04/01	51.1	32.92	24	33.05	33.00	27.1	22,610	0.12%
2022/03/31	0.1	33.00	14.4	33.05	33.05	-14.3	22,363	-0.06%
2022/03/30	3.1	32.70	16.2	32.88	32.85	-13.1	22,078	-0.06%
2022/03/29	2.1	32.30	37.6	32.42	32.30	-35.5	21,769	-0.16%
2022/03/28	0.2	32.10	6	31.71	32.10	-5.8	21,517	-0.03%
2022/03/25	0.2	31.80	0	0.00	31.80	0.2	21,349	0.00%
2022/03/24	0	31.70	8	31.75	31.80	-8	21,255	-0.04%
2022/03/23	1.3	31.67	8.7	31.55	31.70	-7.4	21,237	-0.03%
2022/03/22	0.4	31.35	14.4	31.15	31.40	-14	20,979	-0.07%
2022/03/21	0.4	31.14	0	0.00	31.15	0.4	20,700	0.00%
2022/03/18	10	31.08	47.2	31.18	31.05	-37.2	20,610	-0.18%
2022/03/17	10	30.93	42	30.99	30.90	-32	20,246	-0.16%
2022/03/16	1.3	30.46	28.3	30.45	30.50	-27	19,838	-0.14%
2022/03/15	1	30.10	18.6	30.09	30.10	-17.6	19,599	-0.09%
2022/03/14	1.3	30.01	0	0.00	30.05	1.3	19,488	0.01%
2022/03/11	10.2	29.91	2	30.00	29.95	8.2	19,522	0.04%
2022/03/10	1.5	29.90	5	29.90	29.90	-3.5	19,461	-0.02%
2022/03/09	1	29.00	11	29.20	28.80	-10	19,237	-0.05%
2022/03/08	9.7	28.92	20	28.95	28.95	-10.3	19,069	-0.05%
2022/03/07	20.3	29.06	6	29.17	29.20	14.3	18,755	0.08%
2022/03/04	3	29.65	0	0.00	29.70	3	18,877	0.02%
2022/03/03	1.1	29.95	13	29.91	29.95	-11.9	18,961	-0.06%
2022/03/02	11.2	29.90	1	29.80	29.90	10.2	19,008	0.05%
2022/03/01	25	29.79	6.1	29.37	29.80	18.9	18,859	0.10%
2022/02/25	52.9	29.35	0.4	29.25	29.45	52.5	19,000	0.28%
2022/02/24	81.4	29.54	48	29.49	29.60	33.4	18,467	0.18%
2022/02/23	12.6	29.95	1	29.95	30.00	11.6	18,052	0.06%
2022/02/22	33	29.87	10	29.85	30.00	23	18,132	0.13%
2022/02/21	0	0.00	25	30.14	30.20	-25	17,846	-0.14%
2022/02/18	26.9	30.32	1	30.40	30.35	25.9	17,825	0.15%
2022/02/17	0	0.00	1	30.60	30.50	-1	17,913	-0.01%
2022/02/16	0.5	30.60	5	30.35	30.65	-4.5	17,857	-0.03%
2022/02/15	3	30.29	0.1	30.35	30.25	2.9	17,736	0.02%
2022/02/14	0.3	30.35	23.6	30.26	30.35	-23.3	18,057	-0.13%
2022/02/11	7.1	30.14	0	0.00	30.40	7.1	18,304	0.04%
2022/02/10	10	30.25	21.9	30.11	30.30	-11.9	18,248	-0.07%
2022/02/09	82	30.16	10.1	30.21	30.35	71.9	18,159	0.40%
2022/02/08	1.6	29.95	28.1	29.92	30.10	-26.5	17,802	-0.15%
2022/02/07	21.2	29.42	19	29.47	29.95	2.2	17,460	0.01%
2022/01/26	10.8	28.95	0	0.00	29.00	10.8	16,923	0.06%
2022/01/25	3.5	28.52	7	28.63	28.85	-3.5	16,852	-0.02%
2022/01/24	2.2	28.47	15	28.79	28.85	-12.8	16,611	-0.08%
2022/01/21	13	28.70	18.1	28.73	28.85	-5.1	16,652	-0.03%
2022/01/20	14	28.96	0	0.00	28.95	14	16,580	0.08%
2022/01/19	16	29.03	21	29.04	29.00	-5	16,539	-0.03%
2022/01/18	25.6	29.33	7	29.25	29.20	18.6	16,580	0.11%
2022/01/17	1.3	29.25	2.3	29.20	29.20	-1	16,515	-0.01%
2022/01/14	0.3	29.67	2	29.45	29.50	-1.7	16,375	-0.01%
2022/01/13	3.4	29.75	15	29.70	29.90	-11.6	16,353	-0.07%
2022/01/12	12.2	29.35	21.2	29.30	29.40	-9	16,038	-0.06%
2022/01/11	1.9	28.91	32	29.16	29.30	-30.1	15,830	-0.19%
2022/01/10	0.4	28.94	10	28.85	28.95	-9.6	15,589	-0.06%
2022/01/07	17.1	28.95	6.2	28.94	28.95	10.9	15,599	0.07%
2022/01/06	1.6	28.45	28.3	28.48	28.55	-26.6	15,267	-0.17%
2022/01/05	0.7	28.20	11	28.15	28.20	-10.3	14,964	-0.07%
2022/01/04	3	28.02	4	28.05	28.10	-1	15,078	-0.01%
2022/01/03	4.1	28.13	0	0.00	28.00	4.1	15,109	0.03%
2021/12/30	0	0.00	9	28.08	28.05	-9	15,184	-0.06%
2021/12/29	3.1	28.00	9.9	28.00	28.05	-6.8	15,235	-0.04%
2021/12/28	0.2	28.00	21	27.98	28.00	-20.8	15,216	-0.14%
2021/12/27	1.4	27.91	1	27.90	27.95	0.4	15,232	0.00%
2021/12/24	5	27.95	0.3	27.94	27.95	4.7	15,526	0.03%
2021/12/23	7.2	27.90	12.5	27.90	27.90	-5.3	15,713	-0.03%
2021/12/22	10.6	27.85	0	0.00	27.90	10.6	15,935	0.07%
2021/12/21	6.1	27.85	3	27.87	27.95	3.1	15,970	0.02%
2021/12/20	22	27.80	0	0.00	27.80	22	16,105	0.14%
2021/12/17	8.4	27.81	16	27.88	28.00	-7.6	16,162	-0.05%
2021/12/16	1.3	27.85	0	27.75	27.85	1.2	16,103	0.01%
2021/12/15	5.2	27.66	10.9	27.75	27.70	-5.7	16,649	-0.03%
2021/12/14	12.6	27.71	0	0.00	27.75	12.6	17,018	0.07%
2021/12/13	1.1	27.86	1	28.00	27.85	0.1	17,039	0.00%
2021/12/09	0	27.95	19	28.00	28.00	-19	17,054	-0.11%
2021/12/08	10.4	27.90	20	28.05	28.00	-9.6	17,096	-0.06%
2021/12/07	10.6	27.71	23	27.99	28.00	-12.4	17,150	-0.07%
2021/12/06	2.1	27.88	0	0.00	27.90	2.1	17,161	0.01%
2021/12/03	1	27.75	3	27.80	27.85	-2	17,375	-0.01%
2021/12/02	0	27.65	11	27.60	27.70	-11	17,391	-0.06%
2021/12/01	0.4	27.55	1	27.25	27.55	-0.6	17,536	0.00%
2021/11/30	37.4	27.25	0	0.00	26.95	37.4	17,713	0.21%
2021/11/29	12.1	27.21	16.5	27.21	27.20	-4.4	17,555	-0.02%
2021/11/26	23.1	27.61	15	27.67	27.60	8.1	18,159	0.04%
2021/11/25	3.2	27.76	20	28.00	27.90	-16.8	19,582	-0.09%
2021/11/24	1.7	27.96	12	27.96	28.00	-10.3	20,638	-0.05%
2021/11/23	1	27.35	1.1	27.35	27.40	-0.1	21,097	0.00%
2021/11/22	20.1	27.33	1.5	27.44	27.50	18.6	21,440	0.09%
2021/11/19	31	27.72	3.1	27.78	27.65	27.9	21,606	0.13%
2021/11/18	17	27.86	10.6	27.85	27.95	6.4	22,181	0.03%
2021/11/17	0.1	27.85	0	0.00	27.95	0.1	22,368	0.00%
2021/11/16	1.2	27.89	7.3	27.85	27.90	-6.1	22,525	-0.03%
2021/11/15	1.2	27.85	27	27.91	27.95	-25.8	22,819	-0.11%
2021/11/12	5.2	27.63	2	27.68	27.60	3.2	22,868	0.01%
2021/11/11	5.3	27.68	30.1	27.57	27.75	-24.8	23,019	-0.11%
2021/11/10	4	27.32	26	27.30	27.35	-22	22,766	-0.10%
2021/11/09	2	26.85	4	26.93	27.00	-2	22,490	-0.01%
2021/11/08	7.8	26.90	3	26.90	26.90	4.8	22,524	0.02%
2021/11/05	0.6	26.80	2.1	26.68	26.80	-1.4	22,508	-0.01%
2021/11/04	10	26.70	1	26.75	26.70	9	22,650	0.04%
2021/11/03	2.1	26.65	0.6	26.70	26.70	1.5	22,821	0.01%
2021/11/02	0.1	26.70	1.6	26.68	26.70	-1.6	22,957	-0.01%
2021/11/01	0.2	26.65	0	0.00	26.65	0.2	23,062	0.00%
2021/10/29	9.1	26.40	2	26.53	26.55	7.1	23,108	0.03%
2021/10/28	0	26.65	1.1	26.65	26.60	-1.1	22,959	0.00%
2021/10/27	0.1	26.70	0	26.70	26.75	0.1	23,112	0.00%
2021/10/26	0	26.60	3	26.63	26.65	-3	23,197	-0.01%
2021/10/25	0.9	26.41	6.8	26.37	26.35	-5.9	23,185	-0.03%
2021/10/22	1.6	26.45	5.4	26.48	26.45	-3.7	23,368	-0.02%
2021/10/21	1	26.45	11	26.46	26.50	-10	23,477	-0.04%
2021/10/20	0.5	26.30	0.3	26.30	26.30	0.3	23,426	0.00%
2021/10/19	0	0.00	8	26.20	26.25	-8	23,572	-0.03%
2021/10/18	0	26.25	2.6	26.22	26.20	-2.6	23,748	-0.01%
2021/10/15	2.3	26.18	2	26.20	26.20	0.3	23,849	0.00%
2021/10/14	2	26.12	6.9	26.22	26.10	-4.9	23,979	-0.02%
2021/10/13	3.5	26.16	0	0.00	26.15	3.5	24,116	0.01%
2021/10/12	0.3	26.20	20	26.08	26.15	-19.7	24,346	-0.08%
2021/10/08	7.2	26.02	0	0.00	26.00	7.2	24,156	0.03%
2021/10/07	3.1	26.22	2.1	26.20	26.25	1	24,320	0.00%
2021/10/06	4.2	25.91	8	26.00	26.05	-3.8	24,491	-0.02%
2021/10/05	8	25.91	0	0.00	25.90	8	24,529	0.03%
2021/10/04	2.2	26.05	4	26.04	26.00	-1.8	24,580	-0.01%
2021/10/01	18.1	26.04	10.2	26.05	26.10	7.9	24,614	0.03%
2021/09/30	3.9	26.21	1.3	26.25	26.30	2.6	24,461	0.01%
2021/09/29	5.2	26.22	12	26.40	26.35	-6.8	24,349	-0.03%
2021/09/28	0.1	26.49	4	26.40	26.40	-3.9	24,262	-0.02%
2021/09/27	0.2	26.50	0	0.00	26.40	0.2	24,322	0.00%
2021/09/24	4.5	26.34	2	26.40	26.30	2.5	24,287	0.01%
2021/09/23	0.4	26.15	0	0.00	26.25	0.4	24,375	0.00%
2021/09/22	17.2	25.87	3	25.95	25.90	14.2	24,477	0.06%
2021/09/17	2	26.25	0	0.00	26.25	2	24,030	0.01%
2021/09/16	2	26.33	13	26.23	26.35	-11	23,797	-0.05%
2021/09/14	0.1	26.50	14	26.31	26.35	-13.9	23,843	-0.06%
2021/09/13	3	26.28	2	26.28	26.30	1	23,811	0.00%
2021/09/10	1	26.25	1	26.25	26.30	0	23,932	0.00%
2021/09/09	6	26.15	1	26.20	26.25	5	24,207	0.02%
2021/09/08	11.3	26.16	2	26.20	26.25	9.3	24,179	0.04%
2021/09/07	0.2	26.35	1	26.20	26.25	-0.8	24,088	0.00%
2021/09/06	1	26.25	0	0.00	26.25	1	23,993	0.00%
2021/09/03	20	26.25	4.1	26.29	26.30	15.9	23,818	0.07%
2021/09/02	16.8	26.13	42	26.05	26.25	-25.2	23,598	-0.11%
2021/09/01	45.7	26.11	2	26.05	26.05	43.7	23,230	0.19%
2021/08/31	58.1	26.13	55.2	26.00	26.60	2.9	22,507	0.01%
2021/08/30	0.2	27.85	81	27.81	27.85	-80.8	20,942	-0.39%
2021/08/27	6	27.48	69.1	27.49	27.70	-63.1	19,846	-0.32%
2021/08/26	28	27.36	37.7	27.34	27.40	-9.7	19,041	-0.05%
2021/08/25	0.2	27.35	51.1	27.30	27.35	-51	18,798	-0.27%
2021/08/24	2.5	27.21	2,535.1	26.95	27.30	-2,532.5	18,566	-13.64%	大賣/鉅額交易
2021/08/23	0.1	26.95	6	26.98	26.90	-5.9	17,996	-0.03%
2021/08/20	1	26.80	23	26.87	26.85	-22	17,928	-0.12%
2021/08/19	2	26.85	0	0.00	26.95	2	18,302	0.01%
2021/08/18	2.2	26.86	23	26.86	27.00	-20.8	17,916	-0.12%
2021/08/17	22.4	26.83	330	26.65	26.95	-307.6	17,749	-1.73%	大賣/鉅額交易
2021/08/16	14	26.66	2	26.75	26.70	12	17,505	0.07%
2021/08/13	2.5	26.91	0	0.00	26.95	2.5	17,345	0.01%
2021/08/12	1.3	26.95	8	26.97	27.00	-6.7	17,308	-0.04%
2021/08/11	0	26.95	8	26.98	27.00	-8	17,244	-0.05%
2021/08/10	0.7	27.00	36	26.91	27.00	-35.3	17,443	-0.20%
2021/08/09	1.4	26.84	102	26.79	26.90	-100.6	18,082	-0.56%	大賣/
2021/08/06	0.2	26.90	0	0.00	26.85	0.2	18,103	0.00%
2021/08/05	1.1	26.90	440	26.85	26.90	-438.9	18,629	-2.36%	大賣/鉅額交易
2021/08/04	1.1	26.90	20	26.90	26.90	-18.9	20,131	-0.09%
2021/08/03	8	26.80	2	26.95	26.95	6	20,465	0.03%
2021/08/02	1.5	26.83	4	26.83	26.90	-2.5	20,712	-0.01%
2021/07/30	3	26.60	56	26.51	26.50	-53	20,574	-0.26%
2021/07/29	0.1	26.60	16	26.53	26.60	-15.9	20,545	-0.08%
2021/07/28	25.2	26.40	2	26.45	26.50	23.2	20,655	0.11%
2021/07/27	12.1	26.50	1	26.50	26.50	11.1	21,197	0.05%
2021/07/26	4.2	26.53	2	26.60	26.50	2.2	21,430	0.01%
2021/07/23	2	26.55	225	26.45	26.60	-223	21,524	-1.04%	大賣/鉅額交易
2021/07/22	1.6	26.42	105	26.40	26.45	-103.4	21,421	-0.48%	大賣/鉅額交易
2021/07/21	0	0.00	19	26.34	26.35	-19	21,320	-0.09%
2021/07/20	15	26.40	3	26.43	26.40	12	21,381	0.06%
2021/07/19	0.4	26.50	3	26.40	26.40	-2.6	21,433	-0.01%
2021/07/16	0.3	26.45	16	26.40	26.50	-15.7	21,724	-0.07%
2021/07/15	8.4	26.30	1.8	26.35	26.35	6.6	21,674	0.03%
2021/07/14	0.2	26.30	5	26.20	26.30	-4.8	21,797	-0.02%
2021/07/13	0.5	26.25	1	26.25	26.25	-0.5	21,942	0.00%
2021/07/12	1.3	26.22	3	26.25	26.25	-1.7	22,083	-0.01%
2021/07/09	0.7	26.20	0	0.00	26.20	0.7	22,478	0.00%
2021/07/08	10.4	26.15	0.1	26.20	26.20	10.3	22,743	0.05%
2021/07/07	0.1	26.11	0	0.00	26.15	0.1	22,891	0.00%
2021/07/06	0.2	26.15	4.3	26.16	26.15	-4.1	23,074	-0.02%
2021/07/05	1.2	26.06	1,249	26.04	26.05	-1,247.8	23,161	-5.39%	大賣/鉅額交易
2021/07/02	9	25.99	0.3	26.00	26.00	8.7	23,201	0.04%
2021/07/01	3.2	26.08	0	0.00	26.00	3.2	23,204	0.01%
2021/06/30	1.1	26.21	0	0.00	26.30	1.1	23,240	0.00%
2021/06/29	12.1	26.10	1	26.20	26.15	11.1	23,187	0.05%
2021/06/28	15.6	26.21	681.8	26.21	26.25	-666.2	23,308	-2.86%	大賣/鉅額交易
2021/06/25	52.2	26.01	2	26.00	26.15	50.2	23,499	0.21%
2021/06/24	13.2	25.90	1	25.95	25.95	12.2	23,579	0.05%
2021/06/23	0.4	25.50	3.2	25.83	25.90	-2.8	23,683	-0.01%
2021/06/22	3	25.45	1	25.45	25.40	2	23,735	0.01%
2021/06/21	1.7	25.46	1	25.55	25.45	0.7	23,739	0.00%
2021/06/18	2	25.58	7.3	25.56	25.50	-5.3	23,754	-0.02%
2021/06/17	1.2	25.61	1	25.55	25.65	0.2	23,584	0.00%
2021/06/16	0.2	25.69	0	0.00	25.60	0.2	23,962	0.00%
2021/06/15	0.5	25.80	1	25.70	25.75	-0.5	23,927	0.00%
2021/06/11	0	25.85	425	25.85	25.80	-425	24,103	-1.76%	大賣/鉅額交易
2021/06/10	0.3	25.84	0	0.00	25.85	0.3	24,358	0.00%
2021/06/09	6.1	25.79	1,215.9	25.70	25.70	-1,209.9	24,614	-4.92%	大賣/鉅額交易
2021/06/08	0.7	26.00	0	0.00	25.95	0.7	24,734	0.00%
2021/06/07	5	25.83	0.1	25.90	25.90	5	25,064	0.02%
2021/06/04	2	25.85	2	25.90	25.95	0	25,575	0.00%
2021/06/03	5	25.90	36	26.00	25.95	-31	26,131	-0.12%
2021/06/02	1.1	25.91	0	0.00	26.00	1.1	26,310	0.00%
2021/06/01	2.2	25.66	3	25.80	25.90	-0.8	26,357	0.00%
2021/05/31	1.1	25.51	0.6	25.60	25.55	0.5	26,612	0.00%
2021/05/28	8	25.36	0.2	25.50	25.40	7.8	26,718	0.03%
2021/05/27	2.2	25.32	0	0.00	25.30	2.2	26,841	0.01%
2021/05/26	0	25.60	0	0.00	25.55	0	27,010	0.00%
2021/05/25	1.2	25.42	2	25.50	25.40	-0.8	27,379	0.00%
2021/05/24	23.1	25.30	117	25.29	25.25	-93.9	27,482	-0.34%	大賣/
2021/05/21	0	25.50	1	25.30	25.45	-1	27,796	0.00%
2021/05/20	16.2	25.21	5	25.24	25.25	11.2	27,902	0.04%
2021/05/19	5.4	25.51	8	25.45	25.40	-2.6	27,954	-0.01%
2021/05/18	4.1	25.47	107	25.43	25.60	-102.9	28,091	-0.37%	大賣/鉅額交易
2021/05/17	10.1	24.91	82.7	24.94	24.95	-72.7	28,481	-0.26%
2021/05/14	3.5	25.54	0	0.00	25.55	3.5	27,862	0.01%
2021/05/13	15.3	25.13	23	25.43	25.35	-7.7	27,860	-0.03%
2021/05/12	53	25.44	78.2	25.31	25.40	-25.2	27,438	-0.09%
2021/05/11	22	26.48	64	26.47	26.25	-42	26,033	-0.16%
2021/05/10	10.7	26.74	7.1	26.74	26.80	3.6	25,839	0.01%
2021/05/07	59.3	26.64	7	26.60	26.65	52.3	26,540	0.20%
2021/05/06	2.2	26.58	19	26.47	26.60	-16.8	26,979	-0.06%
2021/05/05	4.2	26.22	0	0.00	26.30	4.2	27,096	0.02%
2021/05/04	32.7	26.22	46	26.21	26.25	-13.3	27,266	-0.05%
2021/05/03	12	26.70	62.7	26.63	26.60	-50.7	26,904	-0.19%
2021/04/29	11.1	26.90	2	26.85	26.95	9.1	27,035	0.03%
2021/04/28	17.2	26.88	0	0.00	26.95	17.2	27,148	0.06%
2021/04/27	1	26.85	1	26.85	27.00	0	27,701	0.00%
2021/04/26	28.4	26.97	13	26.95	27.00	15.4	27,763	0.06%
2021/04/23	5	26.68	34.3	26.74	26.80	-29.3	27,879	-0.11%
2021/04/22	13	26.88	13.1	26.90	26.85	-0.1	27,868	0.00%
2021/04/21	2.1	27.01	11	27.04	27.00	-8.9	27,647	-0.03%
2021/04/20	5.1	27.14	34	27.15	27.20	-28.9	27,540	-0.10%
2021/04/19	14.9	27.04	34.1	27.09	27.25	-19.3	27,496	-0.07%
2021/04/16	25.3	26.80	6.4	26.83	26.95	18.9	27,294	0.07%
2021/04/15	16.3	26.78	18	26.78	26.90	-1.7	27,286	-0.01%
2021/04/14	0	26.35	16	26.27	26.35	-16	26,924	-0.06%
2021/04/13	5.6	26.25	16	26.24	26.25	-10.4	26,728	-0.04%
2021/04/12	0.4	26.20	10	26.10	26.20	-9.6	26,557	-0.04%
2021/04/09	7.1	26.20	1	26.15	26.15	6.1	26,466	0.02%
2021/04/08	5.7	26.11	2	26.10	26.20	3.7	26,487	0.01%
2021/04/07	0.6	26.15	4	26.14	26.15	-3.4	26,720	-0.01%
2021/04/06	7.3	26.11	2.2	26.13	26.10	5.2	26,731	0.02%
2021/04/01	7.3	26.05	34	26.07	26.10	-26.7	26,703	-0.10%
2021/03/31	27	26.10	38	26.09	26.10	-11	26,666	-0.04%
2021/03/30	1	26.10	1	26.15	26.20	0	26,416	0.00%
2021/03/29	5.3	26.21	22	26.20	26.20	-16.7	26,210	-0.06%
2021/03/26	5.3	26.08	79	26.13	26.20	-73.7	26,057	-0.28%
2021/03/25	5.3	26.04	10.2	25.95	26.05	-5	25,970	-0.02%
2021/03/24	5.3	26.00	12	25.95	26.00	-6.7	25,933	-0.03%
2021/03/23	20	25.99	2	26.00	25.90	18	26,008	0.07%
2021/03/22	15.1	25.97	44	26.01	25.95	-28.9	25,951	-0.11%
2021/03/19	33.4	25.92	12.6	25.96	26.05	20.9	26,046	0.08%
2021/03/18	4.1	26.10	13	26.11	26.10	-8.9	25,737	-0.03%
2021/03/17	5.4	26.10	3	26.13	26.00	2.4	25,731	0.01%
2021/03/16	38.1	26.12	4.6	26.18	26.20	33.5	25,656	0.13%
2021/03/15	27.9	26.02	2.8	26.11	26.10	25.1	25,622	0.10%
2021/03/12	12.1	25.94	3	25.95	25.95	9.1	25,843	0.04%
2021/03/11	10	25.98	3	26.10	25.90	7	25,925	0.03%
2021/03/10	33.3	25.97	62.3	25.96	26.00	-29.1	25,775	-0.11%
2021/03/09	3.7	25.56	11	25.57	25.70	-7.3	25,339	-0.03%
2021/03/08	16.5	25.27	0	0.00	25.15	16.5	25,064	0.07%
2021/03/05	6	25.03	1	25.05	25.05	5	25,058	0.02%
2021/03/04	6.2	25.01	0	0.00	25.10	6.2	25,593	0.02%
2021/03/03	2.1	25.25	0	0.00	25.25	2.1	25,461	0.01%
2021/03/02	1	25.35	30	25.45	25.15	-29	25,283	-0.11%
2021/02/26	34.8	25.23	1	25.35	25.25	33.8	25,295	0.13%
2021/02/25	1.3	25.63	28	25.51	25.75	-26.7	24,685	-0.11%
2021/02/24	11.1	25.43	6	25.38	25.35	5.1	24,484	0.02%
2021/02/23	1.2	25.06	9	25.13	25.25	-7.8	24,729	-0.03%
2021/02/22	8.2	24.85	3	25.00	24.85	5.2	24,809	0.02%
2021/02/19	9.9	24.81	3	24.77	24.90	6.9	25,091	0.03%
2021/02/18	3.2	24.91	6.1	24.95	24.90	-2.8	25,108	-0.01%
2021/02/17	5.3	24.51	23.5	24.74	24.70	-18.3	25,169	-0.07%
2021/02/05	5.2	24.03	0	0.00	24.10	5.2	24,668	0.02%
2021/02/04	4.2	23.90	7	24.01	24.00	-2.8	24,738	-0.01%
2021/02/03	72.1	24.02	4.1	24.00	23.95	68	25,528	0.27%
2021/02/02	7.3	23.97	0.2	24.20	24.10	7.2	25,657	0.03%
2021/02/01	48.1	23.82	2.5	23.93	23.90	45.6	25,792	0.18%
2021/01/29	35.4	23.83	0	0.00	23.60	35.4	25,749	0.14%
2021/01/28	38	24.03	1.6	24.04	24.00	36.4	24,919	0.15%
2021/01/27	13	24.22	14	24.25	24.20	-1	24,495	0.00%
2021/01/26	27.3	24.14	9	24.10	24.10	18.3	24,330	0.08%
2021/01/25	17.4	24.17	4	24.23	24.25	13.4	24,011	0.06%
2021/01/22	22.3	24.32	0	0.00	24.30	22.3	24,061	0.09%
2021/01/21	19.3	24.54	3.9	24.55	24.50	15.4	23,998	0.06%
2021/01/20	39.6	24.67	9.5	24.70	24.55	30.2	23,734	0.13%
2021/01/19	10.9	24.86	2.2	24.88	24.90	8.7	23,204	0.04%
2021/01/18	30.5	24.90	3	24.90	24.90	27.5	23,246	0.12%
2021/01/15	19.4	25.07	3.6	25.14	25.00	15.8	23,093	0.07%
2021/01/14	17.2	25.21	0.1	25.30	25.20	17	23,056	0.07%
2021/01/13	2.5	25.36	23	25.27	25.30	-20.5	23,141	-0.09%
2021/01/12	10.2	25.26	3	25.30	25.30	7.2	23,295	0.03%
2021/01/11	19.3	25.39	0.9	25.45	25.50	18.4	23,462	0.08%
2021/01/08	12.5	25.28	19	25.25	25.50	-6.5	23,573	-0.03%
2021/01/07	6.5	25.18	20.7	25.15	25.20	-14.2	23,465	-0.06%
2021/01/06	12	25.16	2	25.20	25.20	10	23,392	0.04%
2021/01/05	2.3	25.27	1	25.30	25.30	1.3	23,250	0.01%
2021/01/04	6.2	25.44	30	25.35	25.35	-23.8	23,389	-0.10%
2020/12/31	9.2	25.49	23	25.45	25.55	-13.8	23,478	-0.06%
2020/12/30	3.1	25.06	20.2	25.35	25.70	-17.1	23,358	-0.07%
2020/12/29	1.2	24.96	6	24.95	25.00	-4.8	23,076	-0.02%
2020/12/28	8.2	24.94	1.5	24.97	24.95	6.7	23,218	0.03%
2020/12/25	1.5	25.02	0	0.00	25.00	1.5	23,198	0.01%
2020/12/24	12.1	24.98	0	0.00	24.95	12.1	23,221	0.05%
2020/12/23	11	25.00	0	0.00	24.95	11	23,360	0.05%
2020/12/22	6	25.09	1	25.10	25.00	5	23,614	0.02%
2020/12/21	0.4	25.35	3	25.17	25.30	-2.6	24,413	-0.01%
2020/12/18	0.1	25.25	6	25.33	25.15	-5.9	24,630	-0.02%
2020/12/17	5.2	25.25	14	25.33	25.30	-8.8	25,044	-0.04%
2020/12/16	0.7	25.25	2	25.15	25.25	-1.3	25,276	-0.01%
2020/12/15	17.5	24.89	0	0.00	24.85	17.5	25,416	0.07%
2020/12/14	40.4	25.01	1	25.10	25.00	39.4	25,176	0.16%
2020/12/11	13.2	25.11	0	0.00	25.10	13.2	25,001	0.05%
2020/12/10	3.2	25.12	4	25.01	25.00	-0.8	24,867	0.00%
2020/12/09	2.3	25.03	5	25.04	25.10	-2.7	24,773	-0.01%
2020/12/08	9.6	25.00	6	24.98	25.05	3.6	24,550	0.01%
2020/12/07	28.4	25.20	5	25.16	25.15	23.4	24,111	0.10%
2020/12/04	19.6	25.31	2	25.30	25.40	17.6	24,198	0.07%
2020/12/03	2	25.25	4	25.25	25.25	-2	24,136	-0.01%
2020/12/02	6.6	25.16	52	25.19	25.30	-45.4	24,269	-0.19%
2020/12/01	19.1	25.20	5	25.30	25.30	14.1	24,275	0.06%
2020/11/30	14.2	25.37	0	0.00	25.15	14.2	24,224	0.06%
2020/11/27	4	25.45	3	25.40	25.45	1	24,017	0.00%
2020/11/26	10	25.49	1	25.50	25.55	9	24,056	0.04%
2020/11/25	27.6	25.46	1	25.70	25.40	26.6	24,236	0.11%
2020/11/24	4.2	25.68	13	25.65	25.75	-8.8	24,014	-0.04%
2020/11/23	15.1	25.54	10	25.50	25.60	5.1	23,973	0.02%
2020/11/20	41.4	25.42	10	25.45	25.35	31.4	23,919	0.13%
2020/11/19	5	25.50	0.6	25.65	25.65	4.4	23,463	0.02%
2020/11/18	8.3	25.89	3.6	25.93	25.85	4.7	23,071	0.02%
2020/11/17	4.2	25.99	18.1	25.97	26.10	-13.9	22,736	-0.06%
2020/11/16	2.1	26.10	27.6	26.05	26.15	-25.5	23,108	-0.11%
2020/11/13	2.6	26.00	25.9	26.00	26.10	-23.3	23,188	-0.10%
2020/11/12	3.1	26.05	16	26.14	26.15	-12.9	23,264	-0.06%
2020/11/11	30	26.25	33	26.28	26.50	-3	23,204	-0.01%
2020/11/10	8	25.68	15.6	25.71	25.80	-7.7	22,260	-0.03%
2020/11/09	12	25.45	1	25.30	25.45	11	21,970	0.05%
2020/11/06	1	25.20	8	25.18	25.30	-7	21,709	-0.03%
2020/11/05	11.4	24.99	0	0.00	25.05	11.4	21,637	0.05%
2020/11/04	3	24.92	4	24.88	24.85	-1	21,638	0.00%
2020/11/03	0.6	24.90	24.6	24.89	24.90	-24	21,556	-0.11%
2020/11/02	9.6	24.35	6	24.58	24.60	3.6	21,661	0.02%
2020/10/30	25.2	24.27	0.1	24.40	24.30	25.1	21,827	0.11%
2020/10/29	16.7	24.41	0	0.00	24.35	16.7	21,638	0.08%
2020/10/28	8.5	24.68	2	24.75	24.70	6.5	21,705	0.03%
2020/10/27	2.5	24.78	0	0.00	24.75	2.5	21,812	0.01%
2020/10/26	13.1	24.92	1.1	24.82	24.95	12	22,009	0.05%
2020/10/23	603	24.65	0	0.00	24.75	603	22,506	2.68%	大買/鉅額交易
2020/10/22	7	24.54	5	24.60	24.80	2	25,008	0.01%
2020/10/21	18	24.55	7	24.60	24.50	11	26,046	0.04%
2020/10/20	310.8	24.60	54	24.60	24.70	256.8	26,460	0.97%	大買/鉅額交易
2020/10/19	8	24.84	0	0.00	24.75	8	26,540	0.03%
2020/10/16	15.1	24.91	0	0.00	24.90	15.1	26,756	0.06%
2020/10/15	322.6	25.00	19.6	25.01	25.05	303	26,830	1.13%	大買/鉅額交易
2020/10/14	170.3	25.10	2.2	25.12	25.15	168.1	26,846	0.63%	大買/鉅額交易
2020/10/13	551.3	25.11	1	25.10	25.15	550.3	27,029	2.04%	大買/鉅額交易
2020/10/12	649.8	25.29	6	25.25	25.35	643.8	27,217	2.37%	大買/鉅額交易
2020/10/08	14.4	25.34	3	25.35	25.35	11.4	27,219	0.04%
2020/10/07	1.5	25.68	0.4	25.75	25.60	1.1	27,207	0.00%
2020/10/06	5.6	25.74	0	0.00	25.75	5.6	27,617	0.02%
2020/10/05	7.1	25.51	0	0.00	25.45	7.1	27,813	0.03%
2020/09/30	5	25.70	9	25.80	25.60	-4	27,790	-0.01%
2020/09/29	3.1	25.77	0	0.00	25.80	3.1	27,958	0.01%
2020/09/28	2.2	25.79	8	25.83	25.90	-5.8	28,192	-0.02%
2020/09/25	7.5	25.32	10.5	25.54	25.30	-3	28,384	-0.01%
2020/09/24	31.2	25.01	22	24.96	24.90	9.2	28,287	0.03%
2020/09/23	5	25.56	3.1	25.55	25.55	1.9	27,546	0.01%
2020/09/22	32	25.66	71	25.69	25.60	-39	27,331	-0.14%
2020/09/21	33.8	26.08	0	0.00	26.05	33.8	27,043	0.13%
2020/09/18	4.2	26.45	0	0.00	26.40	4.2	26,918	0.02%
2020/09/17	124	26.57	6.4	26.51	26.60	117.6	26,755	0.44%	大買/鉅額交易
2020/09/16	3.3	26.62	39	26.63	26.70	-35.7	26,831	-0.13%
2020/09/15	61.5	26.55	14	26.59	26.60	47.5	26,935	0.18%
2020/09/14	54.4	26.59	2.2	26.56	26.60	52.3	27,256	0.19%
2020/09/11	1.4	26.64	3.3	26.66	26.70	-1.9	27,304	-0.01%
2020/09/10	14.4	26.66	6.2	26.69	26.70	8.3	27,557	0.03%
2020/09/09	117.3	26.37	2.1	26.55	26.60	115.2	27,873	0.41%	大買/鉅額交易
2020/09/08	3.3	26.54	24	26.60	26.60	-20.7	27,947	-0.07%
2020/09/07	15.7	26.66	0.1	26.80	26.70	15.7	28,718	0.05%
2020/09/04	14.1	26.67	16.2	26.69	26.65	-2.2	29,062	-0.01%
2020/09/03	17.7	26.84	21	26.79	26.85	-3.3	29,103	-0.01%
2020/09/02	17.6	26.89	6	26.85	26.90	11.6	29,261	0.04%
2020/09/01	4.5	27.07	2	27.10	27.20	2.5	29,059	0.01%
2020/08/31	8.2	27.17	1	27.15	27.20	7.2	29,157	0.02%
2020/08/28	2.1	27.18	0.7	27.30	27.20	1.4	29,474	0.00%
2020/08/27	4.6	27.21	11	27.17	27.20	-6.4	29,939	-0.02%
2020/08/26	2.6	27.29	0.5	27.35	27.35	2.1	30,396	0.01%
2020/08/25	0.2	27.40	4	27.35	27.25	-3.8	30,506	-0.01%
2020/08/24	13	27.13	42	27.15	27.05	-29	31,756	-0.09%
2020/08/21	20.1	27.40	57	27.28	27.40	-36.9	32,195	-0.11%
2020/08/20	44.1	27.29	43.4	26.98	27.05	0.7	32,276	0.00%
2020/08/19	5.4	27.67	0	0.00	27.55	5.4	32,031	0.02%
2020/08/18	0.3	27.60	26	27.21	27.50	-25.7	31,835	-0.08%
2020/08/17	3.3	26.96	7	27.04	27.10	-3.7	32,140	-0.01%
2020/08/14	0.2	27.10	17	26.90	26.95	-16.8	32,209	-0.05%
2020/08/13	0.3	27.10	9	26.97	27.00	-8.7	32,374	-0.03%
2020/08/12	3.2	26.90	30	26.85	26.85	-26.8	32,598	-0.08%
2020/08/11	24	26.85	6	26.98	26.85	18	32,816	0.05%
2020/08/10	10	26.88	1	26.90	26.85	9	32,858	0.03%
2020/08/07	6	26.98	2	26.95	26.90	4	32,913	0.01%
2020/08/06	20.2	26.92	11	26.90	27.00	9.2	33,007	0.03%
2020/08/05	9.1	26.91	9	26.90	26.90	0.1	33,092	0.00%
2020/08/04	1	27.00	3	27.02	27.10	-2	33,189	-0.01%
2020/08/03	51	26.90	1	26.85	26.80	50	33,177	0.15%
2020/07/31	3	27.15	14	27.15	27.10	-11	32,897	-0.03%
2020/07/30	123.2	27.10	0	0.00	27.25	123.2	32,868	0.37%	大買/鉅額交易
2020/07/29	24	27.44	115	27.02	27.20	-91	32,705	-0.28%	大賣/
2020/07/28	239	26.58	90.8	26.87	26.95	148.2	32,413	0.46%	大買/鉅額交易
2020/07/27	82.3	28.98	8	28.96	28.95	74.3	30,383	0.24%
2020/07/24	62	28.94	1.5	28.97	28.95	60.5	29,551	0.20%
2020/07/23	2	29.10	9	29.13	29.10	-7	29,042	-0.02%
2020/07/22	24	29.06	3	29.07	29.20	21	28,988	0.07%
2020/07/21	14	29.23	1	29.25	29.25	13	28,612	0.05%
2020/07/20	84.5	29.15	60.3	29.21	29.25	24.2	28,624	0.08%
2020/07/17	3.4	29.11	9.5	29.05	29.15	-6.1	28,770	-0.02%
2020/07/16	5.6	28.91	2.5	28.98	28.95	3.1	29,162	0.01%
2020/07/15	3.2	28.87	4	28.94	28.85	-0.8	29,174	0.00%
2020/07/14	16.1	28.83	8	28.86	28.80	8.1	29,484	0.03%
2020/07/13	28.7	28.76	47.3	28.60	28.80	-18.6	29,705	-0.06%
2020/07/10	14.1	28.28	17	28.25	28.30	-2.9	29,897	-0.01%
2020/07/09	0.8	28.40	2	28.48	28.30	-1.2	30,300	0.00%
2020/07/08	4.3	28.45	4	28.35	28.45	0.3	30,544	0.00%
2020/07/07	10.1	28.30	3	28.47	28.30	7.1	30,728	0.02%
2020/07/06	4	28.33	47.8	28.26	28.40	-43.7	31,080	-0.14%
2020/07/03	8.1	28.07	8.4	28.10	28.10	-0.3	31,273	0.00%
2020/07/02	2	28.03	5	28.04	28.05	-3	31,621	-0.01%
2020/07/01	2.5	28.01	10	27.95	28.00	-7.5	32,269	-0.02%
2020/06/30	6.2	27.79	18	27.83	27.80	-11.8	32,596	-0.04%
2020/06/29	35.1	27.72	0	0.00	27.80	35.1	32,870	0.11%
2020/06/24	4	27.96	0	0.00	27.95	4	33,276	0.01%
2020/06/23	4.1	27.84	12.5	27.95	27.95	-8.4	34,143	-0.02%
2020/06/22	2.3	27.84	0	0.00	27.80	2.3	34,936	0.01%
2020/06/19	2	27.80	0	0.00	27.80	2	36,670	0.01%
2020/06/18	4.3	27.90	1	27.85	28.00	3.3	37,548	0.01%
2020/06/17	18.9	27.97	0	0.00	28.05	18.9	38,448	0.05%
2020/06/16	0.2	28.15	14	27.90	28.05	-13.8	41,134	-0.03%
2020/06/15	12.3	27.59	15.1	27.68	27.50	-2.8	44,287	-0.01%
2020/06/12	26.2	27.65	29	27.70	27.65	-2.8	46,443	-0.01%
2020/06/11	16	28.25	57.6	28.37	28.00	-41.6	48,087	-0.09%
2020/06/10	27.1	28.22	28	28.29	28.35	-0.9	48,827	0.00%
2020/06/09	5	28.00	2	28.15	28.20	3	50,493	0.01%
2020/06/08	25.8	28.05	6	28.07	28.10	19.8	52,153	0.04%
2020/06/05	23.2	28.00	3	28.03	28.00	20.2	52,394	0.04%
2020/06/04	8	28.01	22	28.00	28.10	-14	52,914	-0.03%
2020/06/03	22.9	28.01	17.2	28.11	28.20	5.7	53,442	0.01%
2020/06/02	31.2	27.46	94	27.49	27.55	-62.8	53,144	-0.12%
2020/06/01	6.3	27.05	213.1	26.86	27.05	-206.8	52,883	-0.39%	大賣/鉅額交易
2020/05/29	18	26.71	0	0.00	26.65	18	52,809	0.03%
2020/05/28	41	26.84	3	26.85	26.80	38	51,720	0.07%
2020/05/27	15	26.94	9	26.90	26.95	6	51,943	0.01%
2020/05/26	9	26.97	7	27.01	26.90	2	52,311	0.00%
2020/05/25	8.1	26.75	0	0.00	26.85	8.1	52,400	0.02%
2020/05/22	46.3	26.82	11	26.90	26.75	35.3	52,542	0.07%
2020/05/21	27.1	27.02	2	27.00	27.00	25.1	52,286	0.05%
2020/05/20	8.6	26.98	0	0.00	27.00	8.6	52,172	0.02%
2020/05/19	11.6	27.00	0	0.00	26.90	11.6	52,337	0.02%
2020/05/18	72	26.82	0	0.00	26.80	72	52,591	0.14%
2020/05/15	3.1	26.94	0	0.00	26.95	3.1	52,388	0.01%
2020/05/14	9.1	26.93	8	26.99	26.90	1.1	52,322	0.00%
2020/05/13	12.6	27.10	25	27.06	27.15	-12.4	52,245	-0.02%
2020/05/12	89.2	26.92	5	26.95	26.85	84.2	52,304	0.16%
2020/05/11	21	27.10	16	27.08	27.05	5	52,086	0.01%
2020/05/08	15.3	26.85	0	0.00	26.85	15.3	51,777	0.03%
2020/05/07	2	26.80	0	0.00	26.80	2	51,779	0.00%
2020/05/06	1.2	26.82	0	0.00	26.85	1.2	51,838	0.00%
2020/05/05	25.1	26.94	0	0.00	26.85	25.1	51,890	0.05%
2020/05/04	18	26.64	1	26.85	26.80	17	52,065	0.03%
2020/04/30	2.5	27.30	28	27.17	27.30	-25.5	51,954	-0.05%
2020/04/29	4.4	26.66	24	26.75	26.75	-19.6	51,951	-0.04%
2020/04/28	2.1	26.36	20	26.33	26.40	-17.9	52,197	-0.03%
2020/04/27	104.3	25.91	5	25.94	26.20	99.3	53,523	0.19%	大買/
2020/04/24	0	25.80	300	25.54	25.70	-300	53,499	-0.56%	大賣/鉅額交易
2020/04/23	106	25.77	16	25.70	25.50	90	53,577	0.17%	大買/
2020/04/22	8	25.28	5	25.15	25.35	3	53,322	0.01%
2020/04/21	33.6	25.68	202	25.55	25.60	-168.4	53,060	-0.32%	大賣/鉅額交易
2020/04/20	4.1	26.17	106	26.06	26.20	-101.9	52,741	-0.19%	大賣/鉅額交易
2020/04/17	60.2	26.32	17	26.69	26.30	43.2	52,728	0.08%
2020/04/16	5.2	26.37	26	26.38	26.40	-20.8	52,423	-0.04%
2020/04/15	20.1	26.47	78.6	26.57	26.65	-58.4	52,003	-0.11%
2020/04/14	104.3	25.85	19	25.97	26.05	85.3	51,453	0.17%	大買/
2020/04/13	68.3	25.50	12	25.50	25.50	56.3	50,789	0.11%
2020/04/10	3	25.87	27	25.88	25.85	-24	50,395	-0.05%
2020/04/09	2.1	25.45	20	25.45	25.50	-18	50,027	-0.04%
2020/04/08	19.1	24.83	33.6	24.76	25.00	-14.5	49,387	-0.03%
2020/04/07	38	24.49	31	24.50	24.60	7	48,829	0.01%
2020/04/06	9.5	24.09	2.2	24.07	24.25	7.4	48,303	0.02%
2020/04/01	106.3	24.16	16	24.33	24.25	90.3	47,488	0.19%	大買/
2020/03/31	3.1	24.32	1	24.35	24.25	2.1	47,045	0.00%
2020/03/30	202	23.80	25	23.53	24.10	177	46,440	0.38%	大買/鉅額交易
2020/03/27	111	24.60	371	24.27	24.20	-260	45,793	-0.57%	大買/大賣/鉅額交易
2020/03/26	92	24.03	46.1	23.71	24.10	45.9	44,854	0.10%
2020/03/25	88.1	24.25	106	24.26	24.20	-17.9	44,137	-0.04%	大賣/
2020/03/24	188	22.90	26	22.61	22.55	162	42,342	0.38%	大買/鉅額交易
2020/03/23	45	21.20	81	20.93	21.20	-36	41,251	-0.09%
2020/03/20	167.5	21.46	106	21.50	22.00	61.5	40,385	0.15%	大買/大賣/
2020/03/19	1,080	20.12	70	20.12	20.00	1,010	37,521	2.69%	大買/鉅額交易
2020/03/18	1,114.4	22.93	114.1	22.30	22.20	1,000.3	34,172	2.93%	大買/大賣/鉅額交易
2020/03/17	202.5	23.93	50	23.90	23.55	152.5	31,722	0.48%	大買/鉅額交易
2020/03/16	44.3	25.53	29	25.63	25.20	15.3	29,142	0.05%
2020/03/13	133.5	25.40	121	25.10	26.50	12.5	27,814	0.05%	大買/大賣/
2020/03/12	87.7	27.12	21	27.27	27.05	66.7	25,814	0.26%
2020/03/11	33	27.85	0	0.00	27.80	33	23,779	0.14%
2020/03/10	42.1	27.75	7	27.88	28.00	35.1	23,290	0.15%
2020/03/09	64	28.32	5	28.23	28.15	59	22,550	0.26%
2020/03/06	16	29.11	5	29.10	29.10	11	21,517	0.05%
2020/03/05	1.6	29.44	8	29.43	29.50	-6.4	21,338	-0.03%
2020/03/04	28.1	28.74	5	28.65	29.00	23.1	21,176	0.11%
2020/03/03	21	28.90	20	28.99	28.80	1	20,984	0.00%
2020/03/02	45	28.68	4	28.68	28.65	41	20,932	0.20%
2020/02/27	32	29.13	2	29.18	29.05	30	20,703	0.14%
2020/02/26	17	29.33	19	29.38	29.30	-2	20,238	-0.01%
2020/02/25	11.4	29.38	2	29.65	29.55	9.4	19,898	0.05%
2020/02/24	12.1	29.61	4	29.65	29.50	8.1	19,823	0.04%
2020/02/21	4	29.95	1,500	29.91	29.85	-1,496	19,619	-7.62%	大賣/鉅額交易
2020/02/20	10.2	30.16	8	30.07	30.00	2.2	19,522	0.01%
2020/02/19	7.3	29.65	19.4	29.66	29.85	-12.2	19,144	-0.06%
2020/02/18	2.6	29.03	16	29.05	29.10	-13.4	18,671	-0.07%
2020/02/17	8.2	28.84	2.2	28.82	29.00	6.1	18,647	0.03%
2020/02/14	22.1	28.91	2	29.00	28.90	20.1	18,642	0.11%
2020/02/13	2.2	28.98	36	29.00	29.00	-33.8	18,620	-0.18%
2020/02/12	7.1	28.80	0	0.00	28.75	7.1	18,683	0.04%
2020/02/11	2.4	28.74	10	28.65	28.75	-7.6	18,687	-0.04%
2020/02/10	9.4	28.56	2	28.70	28.70	7.4	18,861	0.04%
2020/02/07	10	28.74	13	28.80	28.70	-3	18,737	-0.02%
2020/02/06	8.1	29.08	1	29.05	29.10	7.1	18,665	0.04%
2020/02/05	5.4	28.66	8	28.83	28.85	-2.6	18,499	-0.01%
2020/02/04	14.8	28.50	14	28.48	28.65	0.8	18,357	0.00%
2020/02/03	23	27.56	5	27.37	28.05	18	18,545	0.10%
2020/01/31	19	28.23	2	28.35	28.10	17	18,420	0.09%
2020/01/30	1,556.7	28.28	25	28.49	28.10	1,531.7	17,785	8.61%	大買/鉅額交易
2020/01/20	0.5	29.35	31	29.18	29.30	-30.5	16,237	-0.19%
2020/01/17	13	28.96	3.1	28.95	29.00	10	15,991	0.06%
2020/01/16	1.4	28.85	0	0.00	28.85	1.4	15,868	0.01%
2020/01/15	8.1	28.61	2	28.65	28.60	6.1	15,794	0.04%
2020/01/14	16	28.73	27	28.68	28.65	-11	15,721	-0.07%
2020/01/13	9.6	28.40	6.6	28.42	28.55	3	15,440	0.02%
2020/01/10	1.1	28.10	5.1	28.04	28.10	-3.9	15,239	-0.03%
2020/01/09	6	27.90	0	0.00	27.90	6	15,069	0.04%
2020/01/08	3.2	27.71	0	0.00	27.70	3.2	15,230	0.02%
2020/01/07	9.7	27.74	8	27.75	27.80	1.7	15,216	0.01%
2020/01/06	12.4	27.82	0	0.00	27.80	12.4	15,294	0.08%
2020/01/03	4.5	27.90	3.2	27.95	28.00	1.3	15,410	0.01%
2020/01/02	12.5	27.90	2	27.95	27.95	10.5	15,482	0.07%
2019/12/31	2.6	27.95	3	27.90	27.90	-0.4	15,445	0.00%
2019/12/30	2.5	27.96	1.5	27.97	28.00	1	15,516	0.01%
2019/12/27	2	27.90	3.1	27.95	27.95	-1	15,529	-0.01%
2019/12/26	0.1	27.90	0	0.00	27.85	0.1	15,592	0.00%
2019/12/25	0.6	27.95	0	0.00	27.90	0.6	15,758	0.00%
2019/12/24	0.6	27.90	101	27.90	27.90	-100.4	15,911	-0.63%	大賣/
2019/12/23	10.8	27.81	0.4	27.90	27.90	10.3	15,950	0.06%
2019/12/20	1.2	27.76	0	0.00	27.75	1.2	15,979	0.01%
2019/12/19	0	27.75	3	27.70	27.75	-3	15,914	-0.02%
2019/12/18	1	27.85	2	27.73	27.85	-1	15,907	-0.01%
2019/12/17	3.4	27.66	1	27.65	27.75	2.4	16,078	0.01%
2019/12/16	0.3	27.70	2	27.60	27.60	-1.7	16,049	-0.01%
2019/12/13	23.9	27.50	5	27.54	27.55	18.9	16,073	0.12%
2019/12/12	6.2	27.44	56	27.49	27.40	-49.8	16,057	-0.31%
2019/12/11	1	27.30	0	0.00	27.30	1	16,098	0.01%
2019/12/10	0.4	27.35	0	0.00	27.30	0.4	16,264	0.00%
2019/12/09	2.4	27.23	0	0.00	27.25	2.4	16,537	0.01%
2019/12/06	0.8	27.25	0	0.00	27.15	0.8	17,030	0.00%
2019/12/05	0.1	27.30	1	27.45	27.15	-0.9	17,289	0.00%
2019/12/04	16	27.19	0	0.00	27.25	16	17,203	0.09%
2019/12/03	0.2	27.40	3	27.38	27.35	-2.8	17,190	-0.02%
2019/12/02	0.8	27.30	31	27.15	27.25	-30.2	17,201	-0.18%
2019/11/29	9	27.05	2	27.05	27.05	7	17,281	0.04%
2019/11/28	0	0.00	20	27.20	27.15	-20	17,242	-0.12%
2019/11/27	3.6	27.21	0	0.00	27.30	3.6	17,356	0.02%
2019/11/26	4.5	27.26	1	27.40	27.20	3.5	17,278	0.02%
2019/11/25	207	27.17	20	27.25	27.15	187	16,797	1.11%	大買/鉅額交易
2019/11/22	211	27.22	0.6	27.40	27.30	210.4	16,888	1.25%	大買/鉅額交易
2019/11/21	505.1	27.27	0	0.00	27.35	505.1	16,943	2.98%	大買/鉅額交易
2019/11/20	308.2	27.45	0	0.00	27.55	308.2	16,831	1.83%	大買/鉅額交易
2019/11/19	0.7	27.65	4	27.58	27.65	-3.3	16,890	-0.02%
2019/11/18	1.8	27.55	3	27.40	27.50	-1.2	16,975	-0.01%
2019/11/15	701	27.30	3	27.28	27.25	698	17,072	4.09%	大買/鉅額交易
2019/11/14	7	27.06	0	0.00	27.05	7	17,235	0.04%
2019/11/13	36.1	27.19	0	0.00	27.15	36.1	17,353	0.21%
2019/11/12	20	27.30	26	27.36	27.25	-6	17,339	-0.03%
2019/11/11	19.1	27.29	10	27.30	27.30	9.1	17,327	0.05%
2019/11/08	1.3	27.62	0.3	27.70	27.60	1	17,195	0.01%
2019/11/07	22	27.64	4	27.60	27.60	18	17,273	0.10%
2019/11/06	2.8	27.93	8	27.84	27.95	-5.2	17,197	-0.03%
2019/11/05	2.4	27.80	22	27.90	27.90	-19.6	17,289	-0.11%
2019/11/04	2.5	27.70	14	27.50	27.75	-11.5	17,563	-0.07%
2019/11/01	24.5	27.42	23	27.49	27.50	1.5	17,925	0.01%
2019/10/31	89	27.67	68	27.84	27.55	21	18,214	0.12%
2019/10/30	6.4	27.40	90.6	27.33	27.40	-84.2	18,214	-0.46%
2019/10/29	20.1	26.85	7	26.84	26.90	13.1	18,010	0.07%
2019/10/28	3	26.75	20	26.80	26.80	-17	18,203	-0.09%
2019/10/25	0.6	26.70	2.3	26.70	26.70	-1.7	18,649	-0.01%
2019/10/24	0.6	26.70	0	0.00	26.70	0.6	19,125	0.00%
2019/10/22	15.9	26.42	0	0.00	26.55	15.9	21,359	0.07%
2019/10/21	8.1	26.25	14.5	26.32	26.30	-6.5	21,715	-0.03%
2019/10/18	3.1	26.35	0	0.00	26.40	3.1	22,047	0.01%
2019/10/17	0	0.00	3	26.40	26.35	-3	22,112	-0.01%
2019/10/16	0.2	26.50	0	0.00	26.40	0.2	22,101	0.00%
2019/10/15	0.4	26.50	14	26.32	26.40	-13.6	22,027	-0.06%
2019/10/14	2.2	26.26	703.1	26.31	26.30	-700.9	22,065	-3.18%	大賣/鉅額交易
2019/10/09	1.2	26.31	532	26.20	26.25	-530.8	22,129	-2.40%	大賣/鉅額交易
2019/10/08	3	26.42	0	0.00	26.30	3	22,168	0.01%
2019/10/07	30.8	26.24	0.1	26.35	26.25	30.8	22,494	0.14%
2019/10/04	13.1	26.23	3	26.20	26.15	10.1	22,638	0.04%
2019/10/03	3	26.18	0	0.00	26.20	3	22,613	0.01%
2019/10/02	5	26.36	0	0.00	26.40	5	22,580	0.02%
2019/10/01	1	26.55	3.1	26.50	26.50	-2	22,573	-0.01%
2019/09/27	7.1	26.29	0	0.00	26.25	7.1	22,506	0.03%
2019/09/26	32.1	26.46	0	0.00	26.40	32.1	22,495	0.14%
2019/09/25	3	26.58	5	26.65	26.55	-2	22,583	-0.01%
2019/09/24	0.9	26.75	35	26.59	26.75	-34.1	22,930	-0.15%
2019/09/23	1	26.75	3	26.70	26.60	-2	23,043	-0.01%
2019/09/20	1	26.80	2.5	26.72	26.80	-1.5	23,223	-0.01%
2019/09/19	2	26.43	100	26.44	26.60	-98	22,928	-0.43%
2019/09/18	2	26.50	1	26.50	26.60	1	22,929	0.00%
2019/09/17	14.4	26.29	3	26.22	26.35	11.4	22,955	0.05%
2019/09/16	2.2	26.36	0	0.00	26.35	2.2	23,115	0.01%
2019/09/12	4	26.45	0	0.00	26.40	4	23,217	0.02%
2019/09/11	12	26.50	1	26.45	26.55	11	23,404	0.05%
2019/09/10	4.9	26.34	37.1	26.36	26.50	-32.2	23,314	-0.14%
2019/09/09	102.7	25.94	91.1	25.90	25.95	11.7	23,108	0.05%	大買/
2019/09/06	1.9	25.50	4	25.45	25.50	-2.1	23,148	-0.01%
2019/09/05	2.1	25.40	0.1	25.45	25.35	2.1	23,710	0.01%
2019/09/04	6	25.35	0	0.00	25.30	6	25,069	0.02%
2019/09/03	1.1	25.64	46	25.54	25.50	-44.9	26,001	-0.17%
2019/09/02	13	25.43	30	25.50	25.40	-17	26,062	-0.07%
2019/08/30	1.5	25.25	6	25.05	25.25	-4.5	26,219	-0.02%
2019/08/29	1	24.95	25.5	24.88	24.95	-24.5	26,212	-0.09%
2019/08/28	0.9	25.05	1.3	25.05	24.95	-0.3	26,278	0.00%
2019/08/27	10	25.00	9	24.90	24.90	1	26,610	0.00%
2019/08/26	306.6	24.78	20	24.75	24.75	286.6	26,731	1.07%	大買/鉅額交易
2019/08/23	14.5	24.81	0	0.00	24.95	14.5	27,028	0.05%
2019/08/22	40	25.00	0.3	25.00	24.85	39.7	27,080	0.15%
2019/08/21	28.1	25.02	0	0.00	25.00	28.1	27,472	0.10%
2019/08/20	1.5	25.40	0	0.00	25.25	1.5	27,503	0.01%
2019/08/19	1	25.40	30	25.40	25.40	-29	27,585	-0.11%
2019/08/16	17	24.82	1	24.95	25.10	16	27,509	0.06%
2019/08/15	9	24.89	8	24.80	24.95	1	27,574	0.00%
2019/08/14	20.1	25.05	2	25.18	25.05	18.1	28,148	0.06%
2019/08/13	19	25.01	1	25.00	24.95	18	28,151	0.06%
2019/08/12	21.1	25.25	0	0.00	25.15	21.1	28,133	0.07%
2019/08/08	84	25.19	12	25.31	25.25	72	28,093	0.26%
2019/08/07	39	25.00	0	0.00	24.95	39	28,051	0.14%
2019/08/06	16	24.43	5	24.57	25.00	11	28,144	0.04%
2019/08/05	27.1	25.03	6	24.98	25.00	21.1	27,843	0.08%
2019/08/02	20	25.25	5	25.10	25.25	15	27,540	0.05%
2019/08/01	24.1	25.63	0	0.00	25.60	24.1	27,284	0.09%
2019/07/31	6	25.64	0	0.00	26.00	6	26,895	0.02%
2019/07/30	35	25.67	15.2	25.68	25.65	19.8	26,736	0.07%
2019/07/29	77.5	25.83	0	0.00	25.85	77.5	26,960	0.29%
2019/07/26	80.2	26.21	2	26.13	26.15	78.2	26,721	0.29%
2019/07/25	190	26.35	34.6	26.58	26.30	155.4	26,367	0.59%	大買/鉅額交易
2019/07/24	22	28.20	2	28.23	28.10	20	24,865	0.08%
2019/07/23	57.4	27.97	72	28.01	28.10	-14.6	24,492	-0.06%
2019/07/22	102.1	27.74	1	27.95	27.95	101.1	24,260	0.42%	大買/鉅額交易
2019/07/19	5.4	27.36	4	27.48	27.50	1.4	23,851	0.01%
2019/07/18	3.1	27.22	0	0.00	27.20	3.1	23,830	0.01%
2019/07/17	18	27.21	25	27.21	27.15	-7	23,844	-0.03%
2019/07/16	10.3	27.36	0	0.00	27.35	10.3	23,729	0.04%
2019/07/15	21	27.42	4	27.43	27.50	17	23,605	0.07%
2019/07/12	53.4	27.31	38	27.34	27.35	15.4	23,437	0.07%
2019/07/11	30.4	27.10	40	27.01	27.20	-9.6	23,233	-0.04%
2019/07/10	25.3	26.45	8	26.48	26.50	17.3	22,762	0.08%
2019/07/09	112	26.39	0	0.00	26.20	112	22,823	0.49%	大買/鉅額交易
2019/07/08	4.1	26.36	25	26.37	26.35	-20.9	23,065	-0.09%
2019/07/05	1.2	26.46	10	26.50	26.45	-8.9	23,175	-0.04%
2019/07/04	2	26.35	15	26.25	26.40	-13	23,236	-0.06%
2019/07/03	3.1	25.93	0	0.00	26.10	3.1	23,491	0.01%
2019/07/02	8	25.86	6	25.90	25.90	2	23,672	0.01%
2019/07/01	23.2	26.01	1	25.85	26.00	22.2	23,789	0.09%
2019/06/28	32	26.10	30	26.10	26.00	2	23,488	0.01%
2019/06/27	12	26.31	2	26.35	26.35	10	23,380	0.04%
2019/06/26	0	0.00	81	26.38	26.30	-81	23,307	-0.35%
2019/06/25	5	26.35	23	26.42	26.45	-18	23,461	-0.08%
2019/06/24	2	26.35	19	26.49	26.50	-17	23,674	-0.07%
2019/06/21	6.2	26.17	1	26.25	26.25	5.2	23,732	0.02%
2019/06/20	19	26.26	33	26.29	26.30	-14	23,667	-0.06%
2019/06/19	2.7	26.31	19	26.19	26.35	-16.3	23,701	-0.07%
2019/06/18	5.5	25.93	10	26.00	25.95	-4.5	23,540	-0.02%
2019/06/17	4.2	25.99	3.4	26.00	25.90	0.8	23,709	0.00%
2019/06/14	9.1	25.88	3	25.90	25.90	6.1	23,776	0.03%
2019/06/13	51.1	25.61	33	25.47	25.55	18	24,075	0.07%
2019/06/12	83.2	25.62	13	25.76	25.80	70.2	23,782	0.29%
2019/06/11	85.1	26.92	54	26.75	26.55	31.1	22,365	0.14%
2019/06/10	8.4	27.33	101	27.30	27.30	-92.6	21,359	-0.43%	大賣/
2019/06/06	2.5	27.40	11	27.26	27.40	-8.5	21,216	-0.04%
2019/06/05	504	27.38	3	27.33	27.25	501	21,017	2.38%	大買/鉅額交易
2019/06/04	14.1	27.16	2	27.23	27.40	12.1	20,989	0.06%
2019/06/03	8	27.01	110	27.05	27.20	-102	21,008	-0.49%	大賣/鉅額交易
2019/05/31	551	27.38	52.2	27.45	27.40	498.8	20,625	2.42%	大買/鉅額交易
2019/05/30	201.2	27.05	3	27.12	27.20	198.2	20,292	0.98%	大買/鉅額交易
2019/05/29	9	26.55	0	0.00	26.60	9	20,092	0.04%
2019/05/28	2	26.60	20	26.55	26.65	-18	20,048	-0.09%
2019/05/27	101.2	26.25	103.1	26.40	26.35	-1.9	19,647	-0.01%	大買/大賣/
2019/05/24	11	26.15	250	26.15	26.10	-239	19,623	-1.22%	大賣/鉅額交易
2019/05/23	6	25.89	5	25.95	25.95	1	19,414	0.01%
2019/05/22	27	26.04	16	25.90	26.05	11	19,294	0.06%
2019/05/21	2.5	26.22	3	26.35	26.20	-0.5	19,193	0.00%
2019/05/20	10.3	25.21	5	25.30	25.50	5.3	18,601	0.03%
2019/05/17	1.1	25.20	6	25.24	25.15	-4.9	18,585	-0.03%
2019/05/16	3.5	25.16	1	25.20	25.10	2.5	18,606	0.01%
2019/05/15	5	25.25	0.1	25.25	25.15	4.9	18,588	0.03%
2019/05/14	3	25.10	0	0.00	25.00	3	18,916	0.02%
2019/05/13	0.2	25.25	0	0.00	25.20	0.2	18,807	0.00%
2019/05/10	0.2	25.10	10	25.00	25.00	-9.8	18,849	-0.05%
2019/05/09	27	25.11	20	25.20	25.00	7	18,933	0.04%
2019/05/08	1.1	25.11	0	0.00	25.10	1.1	18,851	0.01%
2019/05/07	2.2	25.15	0.1	25.20	25.15	2.1	18,793	0.01%
2019/05/06	25.5	24.97	1	25.00	25.00	24.5	18,814	0.13%
2019/05/03	51	25.38	0	0.00	25.30	51	18,468	0.28%
2019/05/02	50.1	25.50	90.2	25.50	25.50	-40.1	18,253	-0.22%
2019/04/30	0.2	25.35	1	25.30	25.35	-0.8	18,221	0.00%
2019/04/29	117	25.74	109.3	25.39	25.40	7.7	18,211	0.04%	大買/大賣/
2019/04/26	104.2	24.50	106	24.65	24.75	-1.8	17,998	-0.01%	大買/大賣/
2019/04/25	6	24.25	0	0.00	24.25	6	17,956	0.03%
2019/04/24	6	24.29	1	24.40	24.25	5	17,982	0.03%
2019/04/23	1	24.30	2	24.30	24.25	-1	17,987	-0.01%
2019/04/22	6.2	24.15	1	24.20	24.20	5.2	17,908	0.03%
2019/04/19	10.3	24.00	1	24.05	24.10	9.3	18,069	0.05%
2019/04/18	0.5	24.00	0	0.00	24.00	0.5	18,171	0.00%
2019/04/17	0.2	24.00	0	0.00	23.95	0.2	18,505	0.00%
2019/04/16	0.6	23.95	5	23.95	23.90	-4.4	18,657	-0.02%
2019/04/15	6.2	23.77	10	23.85	24.00	-3.8	18,807	-0.02%
2019/04/12	13	23.73	10	23.85	23.85	3	18,693	0.02%
2019/04/11	2	23.85	10	23.90	23.90	-8	18,397	-0.04%
2019/04/10	0.2	24.00	3	23.95	24.00	-2.8	18,284	-0.02%
2019/04/09	36.3	23.91	0	0.00	24.00	36.3	18,336	0.20%
2019/04/08	1.3	24.00	12	23.98	23.95	-10.7	18,029	-0.06%
2019/04/03	7.1	23.85	0	0.00	24.00	7.1	17,704	0.04%
2019/04/02	11	23.85	0	0.00	24.00	11	17,400	0.06%
2019/04/01	63.4	23.85	44.1	23.80	23.85	19.3	17,289	0.11%
2019/03/29	3	23.55	502.1	23.55	23.75	-499.1	17,047	-2.93%	大賣/鉅額交易
2019/03/28	20	23.40	6	23.52	23.60	14	16,965	0.08%
2019/03/27	520	23.50	0	0.00	23.45	520	16,785	3.10%	大買/鉅額交易
2019/03/26	61	23.54	7	23.49	23.55	54	16,543	0.33%
2019/03/25	68.2	23.41	70	23.51	23.45	-1.8	16,759	-0.01%
2019/03/22	2	23.53	0	0.00	23.60	2	16,503	0.01%
2019/03/21	7	23.27	1	23.30	23.35	6	16,257	0.04%
2019/03/20	26.4	23.28	202	23.20	23.30	-175.6	16,136	-1.09%	大賣/鉅額交易
2019/03/19	9.1	23.20	65	23.20	23.30	-55.9	15,773	-0.35%
2019/03/18	121.9	23.10	11.1	23.10	23.10	110.8	15,502	0.71%	大買/鉅額交易
2019/03/15	12.7	22.44	2	22.50	22.50	10.7	14,950	0.07%
2019/03/14	0.1	22.40	5	22.40	22.35	-4.9	14,889	-0.03%
2019/03/13	2	22.35	0	0.00	22.40	2	15,168	0.01%
2019/03/12	0	0.00	1	22.35	22.40	-1	15,255	-0.01%
2019/03/11	0.1	22.25	1	22.20	22.10	-0.9	15,236	-0.01%
2019/03/08	29	22.09	32	22.15	22.10	-3	15,446	-0.02%
2019/03/07	9.1	22.28	0	0.00	22.20	9.1	15,604	0.06%
2019/03/06	1.1	22.25	12	22.16	22.20	-10.9	15,520	-0.07%
2019/03/05	0.2	22.20	0	0.00	22.15	0.2	15,649	0.00%
2019/03/04	1	22.00	0	0.00	22.15	1	15,772	0.01%
2019/02/27	0	0.00	1	22.00	22.10	-1	15,696	-0.01%
2019/02/26	11	22.05	1	22.00	22.00	10	15,641	0.06%
2019/02/25	4.2	21.88	0	0.00	22.00	4.2	15,615	0.03%
2019/02/22	1	21.80	0	0.00	21.85	1	15,616	0.01%
2019/02/21	41.4	21.75	0	0.00	21.80	41.4	15,713	0.26%
2019/02/20	1	21.85	1.1	21.80	21.80	0	15,837	0.00%
2019/02/19	3	21.65	0	0.00	21.60	3	15,772	0.02%
2019/02/18	3.4	21.64	2	21.70	21.70	1.4	15,793	0.01%
2019/02/15	15.6	21.64	2	21.70	21.55	13.6	15,757	0.09%
2019/02/14	6	21.85	0	0.00	21.80	6	15,741	0.04%
2019/02/13	0.1	21.95	11	21.91	21.90	-10.9	15,671	-0.07%
2019/02/12	0.8	21.65	0	0.00	21.60	0.8	15,307	0.01%
2019/02/11	2.7	21.48	0	0.00	21.45	2.7	15,363	0.02%
2019/01/30	1.1	21.40	3	21.40	21.35	-1.9	15,373	-0.01%
2019/01/29	13	21.23	2	21.30	21.25	11	15,262	0.07%
2019/01/28	1.5	21.16	0	0.00	21.30	1.5	15,260	0.01%
2019/01/25	0.2	21.20	0	0.00	21.20	0.2	15,427	0.00%
2019/01/23	6	21.15	11	21.15	21.15	-5	15,689	-0.03%
2019/01/22	5	21.33	0	0.00	21.35	5	15,855	0.03%
2019/01/21	0.5	21.40	0	0.00	21.40	0.5	16,139	0.00%
2019/01/18	0.1	21.20	5	21.05	21.20	-4.9	16,342	-0.03%
2019/01/17	0.2	21.00	4	20.90	20.95	-3.8	16,698	-0.02%
2019/01/16	1.8	21.02	0	0.00	21.00	1.8	17,012	0.01%
2019/01/15	7.3	21.08	1	21.10	21.10	6.3	17,393	0.04%
2019/01/14	41.2	20.95	0	0.00	21.00	41.2	17,507	0.24%
2019/01/11	4	20.98	19	20.95	21.00	-15	17,687	-0.08%
2019/01/10	0.1	20.95	14	20.78	20.90	-13.9	17,599	-0.08%
2019/01/09	0.1	20.70	4	20.68	20.70	-3.9	17,810	-0.02%
2019/01/08	2.1	20.31	20	20.35	20.30	-17.9	17,839	-0.10%
2019/01/07	4.5	20.33	50.4	20.30	20.30	-46	18,123	-0.25%
2019/01/04	2.1	20.13	0.7	20.25	20.20	1.5	18,456	0.01%
2019/01/03	1	20.25	0	0.00	20.10	1	19,529	0.01%
2019/01/02	3.2	20.11	2	20.25	20.10	1.2	19,757	0.01%
2018/12/28	150.2	20.20	0	0.00	20.10	150.2	19,901	0.75%	大買/鉅額交易
2018/12/27	67.7	20.20	9	20.21	20.25	58.7	19,989	0.29%
2018/12/26	6	20.02	0	0.00	20.00	6	20,202	0.03%
2018/12/25	2	20.03	0	0.00	20.05	2	20,285	0.01%
2018/12/24	0	20.25	1	20.10	20.20	-1	20,467	0.00%
2018/12/22	11	20.00	0	0.00	20.05	11	20,407	0.05%
2018/12/21	4	20.05	13	20.07	20.00	-9	20,553	-0.04%
2018/12/20	0.8	20.15	1	20.15	20.05	-0.2	20,632	0.00%
2018/12/19	7.3	20.10	9	20.05	20.20	-1.7	20,630	-0.01%
2018/12/18	221.4	20.19	1	20.05	20.05	220.4	20,689	1.07%	大買/鉅額交易
2018/12/17	0.4	20.50	0	0.00	20.40	0.4	20,559	0.00%
2018/12/14	0	0.00	1	20.50	20.50	-1	20,668	0.00%
2018/12/13	6	20.69	6	20.63	20.60	0	20,707	0.00%
2018/12/12	0.9	20.55	0	0.00	20.45	0.9	20,676	0.00%
2018/12/11	9	20.20	121	20.20	20.20	-112	20,699	-0.54%	大賣/鉅額交易
2018/12/10	5.1	20.26	0	0.00	20.20	5.1	20,823	0.02%
2018/12/07	0.8	20.50	0	0.00	20.35	0.8	20,881	0.00%
2018/12/06	6.1	20.49	0	0.00	20.45	6.1	20,842	0.03%
2018/12/05	4	20.70	0	0.00	20.65	4	20,622	0.02%
2018/12/03	1	20.90	51	20.95	21.00	-50	21,048	-0.24%
2018/11/30	6	20.77	0	0.00	20.80	6	21,058	0.03%
2018/11/29	1	20.70	1	20.75	20.65	0	20,923	0.00%
2018/11/27	1	20.65	30	20.68	20.70	-29	20,751	-0.14%
2018/11/26	0	0.00	1	20.75	20.75	-1	20,769	0.00%
2018/11/23	3.3	20.71	21	20.85	20.75	-17.7	20,746	-0.09%
2018/11/22	1.6	20.84	25	20.85	20.85	-23.4	20,940	-0.11%
2018/11/21	0.1	21.05	11	20.86	20.95	-10.9	20,971	-0.05%
2018/11/20	1.5	21.00	0	0.00	21.00	1.5	20,952	0.01%
2018/11/19	0.4	21.30	3	21.35	21.15	-2.6	20,867	-0.01%
2018/11/16	0.3	21.35	0	0.00	21.30	0.3	20,940	0.00%
2018/11/15	3.1	21.07	0	0.00	21.25	3.1	21,101	0.01%
2018/11/14	0.1	21.30	0	0.00	21.25	0.1	21,141	0.00%
2018/11/13	6	21.14	10.1	20.95	21.10	-4.1	21,146	-0.02%
2018/11/12	0	0.00	5	21.15	21.10	-5	21,230	-0.02%
2018/11/09	0	21.30	21	21.20	21.20	-21	21,388	-0.10%
2018/11/08	50.5	21.24	45	21.26	21.35	5.5	21,427	0.03%
2018/11/07	30.1	20.95	33	21.14	21.10	-2.9	21,259	-0.01%
2018/11/06	46.2	20.79	43	20.80	20.95	3.2	21,331	0.01%
2018/11/02	4	20.49	6	20.56	20.95	-2	21,327	-0.01%
2018/11/01	4.2	20.32	0	0.00	20.35	4.2	21,475	0.02%
2018/10/31	2.9	20.41	6	20.37	20.50	-3.1	21,654	-0.01%
2018/10/30	2.8	19.91	5	19.87	19.85	-2.2	21,381	-0.01%
2018/10/29	14.4	19.72	0	0.00	19.60	14.4	21,457	0.07%
2018/10/26	9.2	19.99	0	0.00	19.85	9.2	21,237	0.04%
2018/10/25	9	19.98	2	20.00	19.95	7	20,989	0.03%
2018/10/24	37	20.13	45	20.24	20.40	-8	20,864	-0.04%
2018/10/23	17.1	20.67	1	20.55	20.55	16.1	20,596	0.08%
2018/10/22	9.2	21.00	0	0.00	20.90	9.2	20,634	0.04%
2018/10/19	1.2	21.05	25	21.20	21.20	-23.8	21,371	-0.11%
2018/10/18	0.1	21.35	0	0.00	21.30	0.1	21,953	0.00%
2018/10/17	0.2	21.40	12	21.25	21.30	-11.8	22,288	-0.05%
2018/10/16	9.4	21.23	0	0.00	21.25	9.4	22,707	0.04%
2018/10/15	4	21.35	0	0.00	21.50	4	22,810	0.02%
2018/10/12	20.1	21.27	7	21.52	21.75	13.1	22,725	0.06%
2018/10/11	58.2	21.62	31	21.88	21.60	27.2	22,514	0.12%
2018/10/09	3.2	22.10	9	22.35	22.35	-5.8	21,684	-0.03%
2018/10/08	36.3	22.09	0	0.00	22.05	36.3	21,599	0.17%
2018/10/05	6	22.04	0	0.00	22.05	6	21,648	0.03%
2018/10/04	10	22.17	1.2	22.30	22.20	8.8	21,719	0.04%
2018/10/03	5	22.35	0	0.00	22.30	5	21,664	0.02%
2018/10/02	5	22.38	0	0.00	22.45	5	21,800	0.02%
2018/10/01	1	22.50	0	0.00	22.60	1	21,737	0.00%
2018/09/28	0	22.55	10	22.45	22.55	-10	21,924	-0.05%
2018/09/27	14.4	22.45	0	0.00	22.50	14.4	21,937	0.07%
2018/09/26	2	22.65	1	22.75	22.55	1	21,787	0.00%
2018/09/25	1.6	22.67	15	22.72	22.75	-13.4	21,931	-0.06%
2018/09/21	0.2	22.60	75	22.53	22.65	-74.8	21,926	-0.34%
2018/09/20	13.5	22.26	0	0.00	22.20	13.5	21,815	0.06%
2018/09/19	6	22.36	0	0.00	22.30	6	21,922	0.03%
2018/09/18	20.9	22.30	134	22.25	22.40	-113.1	21,967	-0.51%	大賣/鉅額交易
2018/09/17	8.4	22.25	0	0.00	22.30	8.4	22,111	0.04%
2018/09/14	133	22.35	1	22.45	22.35	132	23,007	0.57%	大買/鉅額交易
2018/09/13	6	22.35	18	22.40	22.40	-12	23,321	-0.05%
2018/09/12	6	22.10	0	0.00	22.25	6	23,916	0.03%
2018/09/11	5.8	22.13	0	0.00	22.30	5.8	24,111	0.02%
2018/09/10	10.8	22.11	100	22.20	22.30	-89.2	24,379	-0.37%
2018/09/07	1.1	22.30	57.7	22.29	22.30	-56.6	24,644	-0.23%
2018/09/06	9.5	22.05	7	22.11	22.00	2.5	24,498	0.01%
2018/09/05	5.1	22.30	10	22.35	22.25	-4.9	24,306	-0.02%
2018/09/04	10	22.40	1.2	22.46	22.45	8.8	24,389	0.04%
2018/09/03	46	22.43	0	0.00	22.45	46	24,495	0.19%
2018/08/31	1	22.35	5	22.40	22.60	-4	24,580	-0.02%
2018/08/30	1	22.35	0	0.00	22.45	1	24,596	0.00%
2018/08/29	201	22.50	10	22.46	22.60	191	24,861	0.77%	大買/鉅額交易
2018/08/28	11	22.30	42	22.40	22.45	-31	24,888	-0.12%
2018/08/27	1.1	22.25	4	22.21	22.25	-2.9	24,877	-0.01%
2018/08/24	4	22.15	10	22.23	22.25	-6	25,024	-0.02%
2018/08/23	0.9	22.40	86	22.36	22.35	-85.1	26,130	-0.33%
2018/08/22	10	22.30	1	22.30	22.25	9	26,468	0.03%
2018/08/21	1.1	21.96	0	0.00	22.00	1.1	26,256	0.00%
2018/08/20	0.5	21.95	2	21.85	21.80	-1.5	26,210	-0.01%
2018/08/17	0	21.90	14	21.89	21.75	-14	26,200	-0.05%
2018/08/16	0.5	21.90	1	21.80	21.80	-0.5	26,087	0.00%
2018/08/15	1.2	21.74	4	21.63	21.55	-2.8	26,034	-0.01%
2018/08/14	6	21.60	0	0.00	21.70	6	26,005	0.02%
2018/08/13	10	21.60	93	21.57	21.60	-83	26,031	-0.32%
2018/08/10	6	21.65	3	21.65	21.80	3	25,809	0.01%
2018/08/09	14	21.86	2	21.95	21.70	12	25,901	0.05%
2018/08/08	21.3	21.85	27	21.91	21.95	-5.7	25,510	-0.02%
2018/08/07	1	21.95	150	21.95	21.65	-149	25,626	-0.58%	大賣/鉅額交易
2018/08/06	24.1	21.65	2	21.75	21.65	22.1	25,757	0.09%
2018/08/03	1	21.25	0	0.00	21.30	1	25,721	0.00%
2018/08/02	36	21.34	0	0.00	21.25	36	25,593	0.14%
2018/08/01	0	0.00	2	21.25	21.40	-2	25,543	-0.01%
2018/07/31	0.5	21.40	2.5	21.32	21.35	-2	25,618	-0.01%
2018/07/30	4.5	20.89	1	20.95	21.00	3.5	25,488	0.01%
2018/07/27	103	20.95	1	20.95	20.95	102	25,593	0.40%	大買/鉅額交易
2018/07/26	138	20.97	3	20.95	21.10	135	25,359	0.53%	大買/鉅額交易
2018/07/25	3	22.40	170	22.40	22.45	-167	24,594	-0.68%	大賣/鉅額交易
2018/07/24	6.3	22.21	3	22.38	22.35	3.3	24,225	0.01%
2018/07/23	0	22.15	0	0.00	22.20	0	23,943	0.00%
2018/07/20	2.7	21.88	30	21.90	21.90	-27.3	23,817	-0.11%
2018/07/19	5	21.77	60	21.78	21.80	-55	23,401	-0.23%
2018/07/18	2	21.75	30	21.75	21.70	-28	23,302	-0.12%
2018/07/17	3.2	21.80	0	0.00	21.70	3.2	23,322	0.01%
2018/07/16	5.1	21.70	20	21.80	21.70	-14.9	23,204	-0.06%
2018/07/13	5.3	21.75	0	0.00	21.80	5.3	23,181	0.02%
2018/07/12	0	0.00	7	21.59	21.65	-7	22,993	-0.03%
2018/07/11	0.2	21.30	102.5	21.20	21.25	-102.3	22,821	-0.45%	大賣/鉅額交易
2018/07/10	0	21.30	1	21.20	21.15	-1	22,723	0.00%
2018/07/09	0.8	21.10	0	0.00	21.05	0.8	22,706	0.00%
2018/07/06	63.3	20.89	18	20.86	20.95	45.3	22,809	0.20%
2018/07/05	5	20.90	1	20.90	20.90	4	22,934	0.02%
2018/07/04	0.1	21.05	31	21.00	20.90	-30.9	23,080	-0.13%
2018/07/03	30	21.04	0	0.00	20.95	30	23,244	0.13%
2018/07/02	1	21.25	0	0.00	21.05	1	23,287	0.00%
2018/06/29	0.5	21.30	0	0.00	21.25	0.5	23,269	0.00%
2018/06/28	5.1	20.87	12	20.96	20.90	-6.9	23,018	-0.03%
2018/06/27	2	21.03	1	21.15	21.00	1	22,898	0.00%
2018/06/26	19	21.00	1.4	21.13	21.10	17.6	22,866	0.08%
2018/06/25	1	20.95	1	21.25	21.15	0	22,765	0.00%
2018/06/22	2	20.80	0	0.00	20.90	2	22,187	0.01%
2018/06/21	39.2	21.09	0	0.00	21.05	39.2	21,835	0.18%
2018/06/20	6.6	21.21	1.1	21.21	21.20	5.5	21,448	0.03%
2018/06/19	5.1	21.30	0	0.00	21.20	5.1	21,255	0.02%
2018/06/15	1	21.45	1	21.50	21.50	0	20,993	0.00%
2018/06/14	29	21.54	0	0.00	21.40	29	20,688	0.14%
2018/06/13	16	21.81	0	0.00	21.75	16	20,651	0.08%
2018/06/12	0.5	21.95	0	0.00	21.95	0.5	20,943	0.00%
2018/06/11	0.1	21.90	0	0.00	21.90	0.1	20,742	0.00%
2018/06/08	1.3	21.81	0	0.00	21.85	1.3	20,647	0.01%
2018/06/07	25	21.80	0	0.00	21.90	25	20,550	0.12%
2018/06/06	7.1	21.53	10	21.75	21.80	-2.9	20,481	-0.01%
2018/06/05	0.4	21.50	3	21.45	21.50	-2.6	20,094	-0.01%
2018/06/04	0.5	21.25	1	21.15	21.25	-0.5	19,888	0.00%
2018/06/01	1.1	20.93	0	0.00	21.10	1.1	19,806	0.01%
2018/05/31	1	21.05	0	0.00	20.90	1	19,617	0.01%
2018/05/30	18	21.06	0	0.00	21.00	18	18,518	0.10%
2018/05/29	0	21.30	3	21.30	21.30	-3	18,050	-0.02%
2018/05/28	6.6	21.17	1	21.20	21.25	5.6	18,174	0.03%
2018/05/25	7	21.16	0	0.00	21.15	7	18,447	0.04%
2018/05/24	5	21.15	0	0.00	21.20	5	18,530	0.03%
2018/05/23	3	21.18	0	0.00	21.15	3	18,745	0.02%
2018/05/22	10	21.18	5	21.20	21.25	5	18,789	0.03%
2018/05/21	1.7	21.22	0	0.00	21.25	1.7	19,174	0.01%
2018/05/18	6	21.16	0	0.00	21.15	6	19,484	0.03%
2018/05/17	3	21.30	35	21.25	21.15	-32	19,752	-0.16%
2018/05/16	105.2	21.05	0	0.00	21.10	105.2	19,724	0.53%	大買/鉅額交易
2018/05/15	11	21.20	0	0.00	21.15	11	20,236	0.05%
2018/05/14	0.1	21.20	1	21.30	21.20	-0.9	21,219	0.00%
2018/05/11	0.4	20.90	0	0.00	20.90	0.4	20,891	0.00%
2018/05/10	1	20.70	0	0.00	20.80	1	20,762	0.00%
2018/05/09	5.1	20.65	4	20.75	20.70	1.1	20,623	0.01%
2018/05/08	16.5	20.67	0	0.00	20.70	16.5	20,609	0.08%
2018/05/07	6.1	20.68	0	0.00	20.70	6.1	20,482	0.03%
2018/05/04	91.1	20.51	0	0.00	20.70	91.1	20,229	0.45%
2018/05/03	25	20.59	0	0.00	20.55	25	19,964	0.13%
2018/05/02	7.1	20.89	0	0.00	20.85	7.1	19,853	0.04%
2018/04/30	2	20.95	16	20.93	21.00	-14	19,823	-0.07%
2018/04/27	1.5	20.60	35	20.60	20.60	-33.5	19,442	-0.17%
2018/04/26	9.1	20.39	39	20.47	20.55	-29.9	19,337	-0.15%
2018/04/25	72	20.12	2	20.10	20.25	70	18,756	0.37%
2018/04/24	23	20.25	2	20.20	20.25	21	18,750	0.11%
2018/04/23	154	20.23	20	20.20	20.15	134	18,664	0.72%	大買/鉅額交易
2018/04/20	11.6	20.35	123	20.28	20.35	-111.4	18,459	-0.60%	大賣/鉅額交易
2018/04/19	0	20.20	37	20.20	20.20	-37	18,391	-0.20%
2018/04/18	0.1	20.10	1	20.10	20.10	-0.9	18,405	0.00%
2018/04/17	3	19.98	30	20.00	20.05	-27	18,418	-0.15%
2018/04/16	2.4	20.03	0	0.00	20.15	2.4	18,419	0.01%
2018/04/13	0	0.00	1	20.15	20.05	-1	18,429	-0.01%
2018/04/12	1	19.95	2.1	20.00	20.10	-1.1	18,673	-0.01%
2018/04/11	10.6	19.93	6	19.99	20.00	4.6	18,618	0.02%
2018/04/10	1.5	19.66	6	19.68	19.80	-4.5	18,443	-0.02%
2018/04/09	0.9	19.65	2	19.60	19.60	-1.1	18,617	-0.01%
2018/04/03	2	19.45	20	19.50	19.45	-18	18,393	-0.10%
2018/04/02	1	19.45	0	0.00	19.50	1	18,244	0.01%
2018/03/30	5	19.55	0	0.00	19.50	5	18,148	0.03%
2018/03/29	0	0.00	13	19.54	19.60	-13	18,061	-0.07%
2018/03/28	11.5	19.45	1	19.50	19.50	10.5	17,940	0.06%
2018/03/27	0	0.00	1	19.45	19.45	-1	17,863	-0.01%
2018/03/26	24	19.35	0	0.00	19.35	24	17,556	0.14%
2018/03/23	16	19.36	0	0.00	19.40	16	17,404	0.09%
2018/03/22	2.2	19.60	1	19.60	19.60	1.2	17,160	0.01%
2018/03/21	0	19.60	4	19.60	19.60	-4	17,019	-0.02%
2018/03/20	8.4	19.50	0	0.00	19.50	8.4	17,193	0.05%
2018/03/19	0.3	19.60	32	19.53	19.60	-31.7	17,095	-0.19%
2018/03/16	15	19.35	0	0.00	19.30	15	16,798	0.09%
2018/03/15	11	19.40	0	0.00	19.35	11	16,415	0.07%
2018/03/14	5	19.45	0	0.00	19.45	5	16,414	0.03%
2018/03/13	1.3	19.47	1	19.50	19.55	0.3	16,419	0.00%
2018/03/12	3	19.40	3	19.45	19.50	0	16,407	0.00%
2018/03/09	0	19.45	0	0.00	19.40	0	16,501	0.00%
2018/03/08	1.6	19.37	0	0.00	19.35	1.6	16,711	0.01%
2018/03/07	20.7	19.33	0	0.00	19.40	20.7	16,752	0.12%
2018/03/06	0.3	19.40	0	0.00	19.35	0.3	17,009	0.00%
2018/03/05	0	0.00	2	19.30	19.20	-2	17,229	-0.01%
2018/03/02	7	19.30	0	0.00	19.35	7	17,120	0.04%
2018/02/27	2	19.35	0	0.00	19.35	2	16,915	0.01%
2018/02/26	0	0.00	30.4	19.46	19.50	-30.4	16,660	-0.18%
2018/02/23	11	19.30	6	19.35	19.30	5	16,730	0.03%
2018/02/22	6	19.26	0	0.00	19.30	6	17,184	0.03%
2018/02/21	10.4	19.06	18	19.29	19.30	-7.6	17,463	-0.04%
2018/02/12	5	18.84	20	18.80	18.80	-15	17,075	-0.09%
2018/02/09	45	18.67	2	18.60	18.70	43	16,791	0.26%
2018/02/08	13.3	18.89	22.1	18.94	18.90	-8.8	16,543	-0.05%
2018/02/07	44	18.75	20	18.95	18.65	24	16,492	0.15%
2018/02/06	60	18.54	16	18.51	18.50	44	16,036	0.27%
2018/02/05	4	19.06	22	19.09	19.10	-18	14,890	-0.12%
2018/02/02	13	19.25	2	19.25	19.30	11	14,702	0.07%
2018/02/01	0.2	19.35	1	19.30	19.30	-0.8	14,743	-0.01%
2018/01/31	4	19.25	2	19.25	19.20	2	14,772	0.01%
2018/01/30	7	19.35	3.8	19.32	19.30	3.2	14,652	0.02%
2018/01/29	90	19.40	0	0.00	19.50	90	14,592	0.62%
2018/01/26	14	19.40	2	19.50	19.45	12	14,560	0.08%
2018/01/25	24	19.40	51	19.40	19.50	-27	14,466	-0.19%
2018/01/24	32	19.35	10	19.34	19.45	22	14,371	0.15%
2018/01/23	7	19.45	0	0.00	19.55	7	14,207	0.05%
2018/01/22	56.1	19.50	0.2	19.55	19.60	55.9	14,192	0.39%
2018/01/19	2.1	19.50	0	0.00	19.60	2.1	14,125	0.01%
2018/01/17	4	19.40	0	0.00	19.50	4	14,104	0.03%
2018/01/16	2.2	19.50	0	0.00	19.45	2.2	13,944	0.02%
2018/01/15	3.1	19.45	0.7	19.50	19.50	2.4	13,804	0.02%
2018/01/12	155.1	19.52	100	19.50	19.50	55.1	13,625	0.40%	大買/
2018/01/11	1	19.45	0	0.00	19.55	1	13,433	0.01%
2018/01/10	3.3	19.50	0.1	19.55	19.60	3.2	13,576	0.02%
2018/01/09	1	19.50	14	19.55	19.60	-13	13,486	-0.10%
2018/01/08	0.6	19.50	14	19.54	19.60	-13.4	13,493	-0.10%
2018/01/05	3.3	19.30	11.2	19.35	19.35	-8	13,108	-0.06%
2018/01/04	2	19.20	21	19.25	19.30	-19	13,178	-0.14%
2018/01/03	0.5	19.25	91	19.17	19.35	-90.5	13,256	-0.68%
2018/01/02	50.2	18.90	5	18.85	18.90	45.2	12,821	0.35%