玉山金 (2884)-凱基-高美館券商分點個股進出

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
27.40
漲跌
▼0.25
漲幅
-0.90%
成交量
24,620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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	12.1	27.55	2.8	27.64	27.40	9.3	24,007	0.04%
2024/04/29	28.6	27.68	41	27.47	27.65	-12.4	23,856	-0.05%
2024/04/26	9.2	27.09	0.2	27.10	27.10	9	23,407	0.04%
2024/04/25	11	26.93	16	27.04	27.15	-5	23,519	-0.02%
2024/04/24	16.5	27.17	0.1	27.20	27.05	16.4	23,463	0.07%
2024/04/23	10	27.25	29.9	27.21	27.20	-19.9	23,582	-0.08%
2024/04/22	12	26.99	47.3	27.02	27.05	-35.3	23,508	-0.15%
2024/04/19	24.5	26.54	2.8	26.57	26.55	21.7	23,286	0.09%
2024/04/18	3.4	26.55	9.8	26.90	27.00	-6.5	22,782	-0.03%
2024/04/17	12.8	26.29	0	0.00	26.50	12.8	22,603	0.06%
2024/04/16	56.7	26.51	24.3	26.61	26.30	32.4	22,238	0.15%
2024/04/15	4	26.96	0	0.00	27.05	4	21,578	0.02%
2024/04/12	11.2	27.06	1.2	27.10	27.10	9.9	21,487	0.05%
2024/04/11	7	27.16	26.3	27.15	27.25	-19.3	21,342	-0.09%
2024/04/10	54	27.22	1.6	27.12	27.15	52.5	21,272	0.25%
2024/04/09	20.7	27.15	95.6	27.28	27.30	-74.9	21,201	-0.35%
2024/04/08	11.3	27.05	12	27.03	27.15	-0.8	21,091	0.00%
2024/04/03	11.1	26.97	11.2	26.98	26.90	-0.1	20,964	0.00%
2024/04/02	12.3	27.21	2.9	27.21	27.30	9.3	20,732	0.05%
2024/04/01	1	27.20	14	27.26	27.35	-13	20,725	-0.06%
2024/03/29	1.6	27.26	3	27.25	27.25	-1.4	20,636	-0.01%
2024/03/28	29	27.16	2	27.20	27.15	27	20,438	0.13%
2024/03/27	13.8	27.14	55	27.24	27.20	-41.2	20,255	-0.20%
2024/03/26	4	27.10	46.9	27.19	27.35	-42.9	20,157	-0.21%
2024/03/25	16	27.07	3.1	27.00	27.05	12.9	19,831	0.07%
2024/03/22	1	27.05	30	27.08	27.10	-29	19,769	-0.15%
2024/03/21	5	26.77	39	26.76	26.75	-34	19,355	-0.18%
2024/03/20	4.1	26.50	4.1	26.50	26.50	0	19,372	0.00%
2024/03/19	2	26.55	12.5	26.58	26.55	-10.5	19,384	-0.05%
2024/03/18	5	26.49	560.4	26.42	26.50	-555.4	19,138	-2.90%	大賣/鉅額交易
2024/03/15	3	26.02	20	26.11	26.20	-17.1	18,545	-0.09%
2024/03/14	20	25.95	16	26.00	26.05	4	17,906	0.02%
2024/03/13	8	25.61	28.3	25.62	25.70	-20.3	17,429	-0.12%
2024/03/12	0.5	25.55	8.9	25.58	25.65	-8.4	17,248	-0.05%
2024/03/11	1	25.30	26.8	25.34	25.50	-25.8	17,255	-0.15%
2024/03/08	29.4	25.34	6	25.25	25.30	23.4	17,111	0.14%
2024/03/07	30.5	25.40	15.7	25.39	25.40	14.8	16,848	0.09%
2024/03/06	8.1	25.40	6	25.40	25.40	2.1	16,754	0.01%
2024/03/05	47.3	25.32	33.1	25.35	25.30	14.2	17,078	0.08%
2024/03/04	26.2	25.35	2.3	25.32	25.35	23.8	17,106	0.14%
2024/03/01	54	25.29	23.1	25.17	25.35	30.9	17,143	0.18%
2024/02/29	17.9	25.22	9.4	25.26	25.25	8.6	17,045	0.05%
2024/02/27	15.4	25.03	35	24.95	25.10	-19.6	16,349	-0.12%
2024/02/26	111.2	24.37	1	24.42	24.35	110.2	15,680	0.70%	大買/鉅額交易
2024/02/23	49.1	24.52	0.6	24.55	24.40	48.5	15,393	0.32%
2024/02/22	9.8	24.59	1.5	24.62	24.50	8.3	15,548	0.05%
2024/02/21	6.2	24.67	22	24.70	24.65	-15.9	15,462	-0.10%
2024/02/20	11.2	24.79	25.2	24.83	24.75	-13.9	15,474	-0.09%
2024/02/19	24	24.75	11	24.75	24.80	13	15,942	0.08%
2024/02/16	7.3	24.65	3.5	24.66	24.65	3.8	16,164	0.02%
2024/02/15	1.1	24.66	26.2	24.69	24.65	-25.1	16,245	-0.15%
2024/02/05	26.1	24.51	0.1	24.55	24.50	26	16,018	0.16%
2024/02/02	26.4	24.75	2	24.80	24.85	24.4	15,635	0.16%
2024/02/01	4.2	24.82	6	24.90	24.90	-1.8	15,583	-0.01%
2024/01/31	5.1	24.75	5.3	24.75	24.75	-0.1	15,622	0.00%
2024/01/30	15.5	24.80	4	25.00	24.75	11.5	15,642	0.07%
2024/01/29	3.1	24.90	0	0.00	25.00	3.1	15,754	0.02%
2024/01/26	39	24.85	0.2	24.90	24.85	38.9	15,870	0.24%
2024/01/25	8.2	24.61	0	0.00	24.65	8.2	15,891	0.05%
2024/01/24	45	24.61	3.1	24.65	24.65	41.9	15,832	0.26%
2024/01/23	4	24.60	17	24.61	24.65	-13	15,780	-0.08%
2024/01/22	3.4	24.61	0	0.00	24.55	3.4	15,738	0.02%
2024/01/19	1.5	24.67	2.4	24.63	24.70	-0.9	15,569	-0.01%
2024/01/18	10.9	24.64	0	0.00	24.55	10.9	15,506	0.07%
2024/01/17	76.1	24.68	0	0.00	24.60	76.1	15,396	0.49%
2024/01/16	5	25.06	0	0.00	25.00	5	15,148	0.03%
2024/01/15	16.1	25.38	0.1	25.40	25.40	16	14,957	0.11%
2024/01/12	53.6	25.35	0.2	25.40	25.35	53.4	15,170	0.35%
2024/01/11	3	25.40	3.8	25.46	25.40	-0.8	15,220	0.00%
2024/01/10	5.4	25.41	3	25.45	25.40	2.4	15,145	0.02%
2024/01/09	4.2	25.59	1	25.60	25.50	3.2	15,226	0.02%
2024/01/08	1.7	25.80	9.7	25.84	25.80	-8	15,229	-0.05%
2024/01/05	0.1	25.70	0	25.95	25.65	0.1	15,177	0.00%
2024/01/04	11	25.65	3	25.67	25.70	8	15,318	0.05%
2024/01/03	66.1	25.52	18	25.55	25.60	48.1	15,632	0.31%
2024/01/02	2.2	25.70	5.8	25.81	25.90	-3.6	15,580	-0.02%
2023/12/29	56.1	25.76	9.2	25.79	25.80	46.9	15,639	0.30%
2023/12/28	102.2	25.80	12	25.79	25.80	90.2	15,982	0.56%	大買/
2023/12/27	2.1	25.64	15.2	25.65	25.70	-13.1	15,958	-0.08%
2023/12/26	0.1	25.45	4	25.43	25.50	-3.9	15,869	-0.02%
2023/12/25	6	25.30	0	0.00	25.35	6	15,844	0.04%
2023/12/22	7.3	25.32	27	25.36	25.40	-19.7	15,902	-0.12%
2023/12/21	0.1	25.30	6	25.30	25.40	-5.9	15,928	-0.04%
2023/12/20	0.7	25.42	0	0.00	25.40	0.7	15,837	0.00%
2023/12/19	0.3	25.42	0	0.00	25.50	0.3	15,759	0.00%
2023/12/18	2.2	25.55	10	25.55	25.65	-7.8	15,928	-0.05%
2023/12/15	12.1	25.73	3.5	25.76	25.70	8.6	16,006	0.05%
2023/12/14	0.1	25.60	13.2	25.68	25.75	-13.1	15,631	-0.08%
2023/12/13	1.2	25.41	4	25.45	25.45	-2.8	15,320	-0.02%
2023/12/12	3.1	25.48	0	25.50	25.50	3.1	15,780	0.02%
2023/12/11	8.1	25.51	0	0.00	25.60	8.1	15,935	0.05%
2023/12/08	5.2	25.55	5.1	25.55	25.60	0.1	15,933	0.00%
2023/12/07	1	25.45	1	25.50	25.50	0	15,995	0.00%
2023/12/06	1	25.60	0	0.00	25.55	1	16,053	0.01%
2023/12/05	10	25.25	0	0.00	25.45	10	15,903	0.06%
2023/12/04	0.3	25.25	35.6	25.20	25.25	-35.3	15,964	-0.22%
2023/12/01	18.3	25.25	1	25.25	25.25	17.3	16,050	0.11%
2023/11/30	0.9	25.60	12.1	25.55	25.60	-11.2	15,938	-0.07%
2023/11/29	2	25.63	25.2	25.58	25.55	-23.2	15,390	-0.15%
2023/11/28	0.2	25.60	12.4	25.59	25.70	-12.2	15,247	-0.08%
2023/11/27	23.8	25.41	3	25.50	25.35	20.8	15,485	0.13%
2023/11/24	9	25.44	1	25.50	25.50	8	15,446	0.05%
2023/11/22	8.1	25.55	8.1	25.52	25.50	0	15,421	0.00%
2023/11/21	1	25.65	76.8	25.60	25.70	-75.8	15,392	-0.49%
2023/11/20	1.1	25.10	0	0.00	25.20	1.1	15,160	0.01%
2023/11/17	4	25.18	29.2	25.21	25.15	-25.2	15,128	-0.17%
2023/11/16	10.8	25.01	84.1	24.79	25.15	-73.3	15,028	-0.49%
2023/11/15	5	24.56	3.6	24.63	24.60	1.4	14,492	0.01%
2023/11/14	3.2	24.50	1.2	24.46	24.50	1.9	14,218	0.01%
2023/11/13	7	24.54	5.2	24.55	24.50	1.8	14,179	0.01%
2023/11/10	6.2	24.42	1.3	24.52	24.50	4.9	14,489	0.03%
2023/11/09	1.8	24.53	2	24.50	24.45	-0.2	14,577	0.00%
2023/11/08	5.1	24.49	2	24.50	24.55	3.1	14,809	0.02%
2023/11/07	2.3	24.41	1.1	24.40	24.50	1.2	14,679	0.01%
2023/11/06	7	24.65	143.5	24.58	24.55	-136.5	14,703	-0.93%	大賣/鉅額交易
2023/11/03	0	0.00	142.5	24.31	24.35	-142.5	14,523	-0.98%	大賣/鉅額交易
2023/11/02	6.4	24.12	7	24.16	24.15	-0.6	14,579	0.00%
2023/11/01	3	23.87	0	0.00	23.85	3	14,552	0.02%
2023/10/31	13.1	23.87	26.4	23.88	23.85	-13.3	14,678	-0.09%
2023/10/30	26.5	23.88	0	0.00	23.85	26.5	14,894	0.18%
2023/10/27	2	23.95	0.4	23.95	24.00	1.7	14,857	0.01%
2023/10/26	16.5	23.87	100	23.85	23.80	-83.6	15,070	-0.55%
2023/10/25	4	24.00	0	0.00	23.95	4	15,050	0.03%
2023/10/24	7	23.94	0	0.00	23.95	7	15,626	0.04%
2023/10/23	10.1	23.95	5	23.98	24.05	5.1	16,228	0.03%
2023/10/20	56.1	23.99	15.5	24.00	24.00	40.6	16,482	0.25%
2023/10/19	1	24.20	30	24.35	24.20	-29	16,384	-0.18%
2023/10/18	3	24.52	3.2	24.60	24.50	-0.2	16,613	0.00%
2023/10/17	0.9	24.69	1	24.70	24.70	-0.1	16,772	0.00%
2023/10/16	0	0.00	3	24.65	24.70	-3	16,846	-0.02%
2023/10/13	4.3	24.61	1	24.60	24.65	3.3	16,874	0.02%
2023/10/12	2	24.65	6.5	24.74	24.75	-4.5	17,048	-0.03%
2023/10/11	2	24.43	13	24.51	24.60	-11	17,071	-0.06%
2023/10/06	1	24.00	1	24.05	24.20	0	16,857	0.00%
2023/10/05	3	24.03	2	24.05	24.00	1	16,946	0.01%
2023/10/04	159.8	23.86	0	0.00	23.80	159.8	16,918	0.94%	大買/鉅額交易
2023/10/03	18	24.10	0	0.00	24.10	18	16,657	0.11%
2023/10/02	14.2	24.23	3	24.25	24.15	11.2	16,730	0.07%
2023/09/28	4.6	24.20	2.1	24.23	24.25	2.5	17,234	0.01%
2023/09/27	5	24.15	0	0.00	24.15	5	17,375	0.03%
2023/09/26	11.5	24.15	0	0.00	24.15	11.5	17,441	0.07%
2023/09/25	2.3	24.21	1	24.15	24.30	1.3	17,418	0.01%
2023/09/22	1.8	24.13	9	24.15	24.10	-7.2	17,676	-0.04%
2023/09/21	86.9	24.12	4.2	24.08	24.05	82.7	17,755	0.47%
2023/09/20	82.2	24.38	6.2	24.39	24.35	76	17,558	0.43%
2023/09/19	0	0.00	37.5	24.45	24.45	-37.5	17,476	-0.21%
2023/09/18	3.9	24.45	1	24.40	24.45	2.9	17,648	0.02%
2023/09/15	51	24.58	0	0.00	24.40	51	17,710	0.29%
2023/09/14	2.8	24.72	63.4	24.48	24.80	-60.7	17,220	-0.35%
2023/09/13	1	24.30	2.2	24.33	24.30	-1.2	17,044	-0.01%
2023/09/12	4.1	24.15	4	24.11	24.25	0.1	17,281	0.00%
2023/09/11	16.1	24.10	0	0.00	24.15	16.1	17,201	0.09%
2023/09/08	16.2	24.19	1	24.25	24.20	15.2	17,161	0.09%
2023/09/07	37.8	24.25	0	0.00	24.20	37.8	17,201	0.22%
2023/09/06	13.1	24.38	1	24.50	24.35	12.1	17,154	0.07%
2023/09/05	1.7	24.59	0	0.00	24.50	1.7	17,051	0.01%
2023/09/04	6.7	24.61	9.9	24.64	24.60	-3.2	17,088	-0.02%
2023/09/01	15.7	24.60	34.1	24.62	24.55	-18.5	17,206	-0.11%
2023/08/31	21.6	24.58	2	24.45	24.45	19.6	17,334	0.11%
2023/08/30	1	24.80	27.8	24.80	24.80	-26.8	17,105	-0.16%
2023/08/29	3.9	24.60	1.3	24.57	24.60	2.7	17,267	0.02%
2023/08/28	0.1	24.50	1.2	24.61	24.50	-1.1	17,312	-0.01%
2023/08/25	7.9	24.39	5	24.40	24.35	2.9	17,853	0.02%
2023/08/24	79.1	24.43	0	0.00	24.40	79.1	17,935	0.44%
2023/08/23	3.5	24.60	8.4	24.56	24.55	-4.9	17,763	-0.03%
2023/08/22	2.1	24.75	1	24.65	24.65	1.1	17,798	0.01%
2023/08/21	2	24.83	0	0.00	24.85	2	17,833	0.01%
2023/08/18	11.4	24.65	2.3	24.64	24.60	9.1	17,896	0.05%
2023/08/17	19.6	24.49	9	24.47	24.50	10.6	17,943	0.06%
2023/08/16	58.5	24.66	16	24.55	24.55	42.5	17,968	0.24%
2023/08/15	120.2	25.23	30	25.18	25.00	90.2	18,074	0.50%	大買/
2023/08/14	6.5	25.45	6	25.33	25.35	0.5	18,157	0.00%
2023/08/11	11.5	25.75	6.1	25.82	25.70	5.5	18,303	0.03%
2023/08/10	2	25.75	39	25.82	25.85	-37	18,654	-0.20%
2023/08/09	3.3	25.72	15	25.70	25.90	-11.7	18,587	-0.06%
2023/08/08	9	25.71	0	0.00	25.60	9	18,629	0.05%
2023/08/07	11.3	25.72	21	25.70	25.75	-9.7	18,521	-0.05%
2023/08/04	3	25.58	1.1	25.70	25.55	1.9	19,029	0.01%
2023/08/02	18.1	25.68	15.4	25.65	25.65	2.7	19,034	0.01%
2023/08/01	15.6	25.90	8.3	25.94	25.95	7.3	18,926	0.04%
2023/07/31	6	25.96	8.6	25.93	25.85	-2.6	18,911	-0.01%
2023/07/28	18	25.94	32	25.96	25.95	-14	18,840	-0.07%
2023/07/27	34.8	25.97	58	25.99	26.00	-23.2	19,073	-0.12%
2023/07/26	42.1	26.87	11.7	26.84	26.95	30.4	18,746	0.16%
2023/07/25	6.1	26.50	36	26.53	26.55	-29.9	18,198	-0.16%
2023/07/24	4.2	26.33	1.6	26.22	26.25	2.6	17,976	0.01%
2023/07/21	1.1	26.60	4.1	26.56	26.45	-3	17,922	-0.02%
2023/07/20	0	0.00	8.3	26.54	26.60	-8.3	17,686	-0.05%
2023/07/19	2.5	26.38	4.5	26.38	26.45	-2	17,536	-0.01%
2023/07/18	13	26.45	1	26.45	26.45	12	17,454	0.07%
2023/07/17	14.2	26.42	9.2	26.40	26.45	5.1	17,439	0.03%
2023/07/14	28.2	26.19	13.7	26.14	26.30	14.5	17,330	0.08%
2023/07/13	5	26.00	4	26.04	26.00	1	17,212	0.01%
2023/07/12	7.1	25.58	34	25.74	25.95	-27	17,202	-0.16%
2023/07/11	3	25.57	10	25.80	25.80	-7	17,178	-0.04%
2023/07/10	17.3	25.43	1	25.55	25.45	16.3	17,133	0.10%
2023/07/07	17.6	25.47	1	25.50	25.55	16.5	17,090	0.10%
2023/07/06	22.1	25.85	3.5	25.85	25.80	18.6	17,046	0.11%
2023/07/05	0.1	26.15	3.4	26.11	26.15	-3.3	16,503	-0.02%
2023/07/04	1.1	26.10	0	0.00	26.05	1.1	16,516	0.01%
2023/07/03	0	0.00	4.2	26.25	26.20	-4.2	17,050	-0.02%
2023/06/30	2	25.85	2.3	26.06	26.05	-0.3	17,383	0.00%
2023/06/29	10.3	25.98	0	0.00	25.95	10.3	17,356	0.06%
2023/06/28	2.8	26.12	2.1	26.10	26.10	0.7	17,343	0.00%
2023/06/27	8	26.18	9	26.23	26.20	-1	17,375	-0.01%
2023/06/26	4	26.35	34.9	26.36	26.35	-30.9	17,445	-0.18%
2023/06/21	0.2	26.25	1.3	26.35	26.40	-1	17,372	-0.01%
2023/06/20	1.3	26.24	2	26.28	26.30	-0.7	17,509	0.00%
2023/06/19	2.2	26.11	1	26.15	26.30	1.2	17,602	0.01%
2023/06/16	0.5	26.25	24	26.25	26.20	-23.5	17,763	-0.13%
2023/06/15	2.1	26.15	5.4	26.19	26.25	-3.4	17,695	-0.02%
2023/06/14	7.1	26.21	1	26.25	26.25	6.1	18,005	0.03%
2023/06/13	32.2	26.18	56.2	26.18	26.30	-24	18,799	-0.13%
2023/06/12	14.2	26.26	16.2	26.30	26.20	-2	18,972	-0.01%
2023/06/09	0	26.55	1	26.65	26.50	-1	19,209	0.00%
2023/06/08	21	26.65	9	26.54	26.60	12	19,690	0.06%
2023/06/07	0.2	26.55	6.3	26.69	26.70	-6	20,013	-0.03%
2023/06/06	0.3	26.55	37.5	26.57	26.55	-37.2	20,186	-0.18%
2023/06/05	10	26.50	22.3	26.34	26.35	-12.3	20,288	-0.06%
2023/06/02	0	26.00	17.7	26.00	26.00	-17.7	20,283	-0.09%
2023/06/01	6	25.85	59.1	25.90	25.85	-53.1	20,341	-0.26%
2023/05/31	10	25.91	6	26.00	25.90	4	20,433	0.02%
2023/05/30	17	25.91	4	25.95	25.90	13	20,093	0.06%
2023/05/29	6.1	25.88	0.4	25.85	25.80	5.7	20,295	0.03%
2023/05/26	3.2	25.80	4	25.78	25.75	-0.9	21,019	0.00%
2023/05/25	8.2	25.85	1	25.90	25.80	7.2	21,338	0.03%
2023/05/24	2.1	25.97	5	26.10	26.10	-2.9	21,844	-0.01%
2023/05/23	8.1	26.11	56.9	26.17	26.10	-48.8	24,309	-0.20%
2023/05/22	111	26.25	8	26.31	26.20	103	24,670	0.42%	大買/鉅額交易
2023/05/19	1	26.25	53.4	26.22	26.30	-52.4	24,822	-0.21%
2023/05/18	33	25.95	24	25.98	26.00	9	24,535	0.04%
2023/05/17	1	25.75	9.1	25.79	25.90	-8.1	24,518	-0.03%
2023/05/16	0	0.00	15.1	25.56	25.70	-15.1	24,504	-0.06%
2023/05/15	0.1	25.15	3	25.27	25.30	-3	24,649	-0.01%
2023/05/12	1.1	25.22	2	25.20	25.25	-0.9	24,732	0.00%
2023/05/11	32.2	25.41	2.2	25.40	25.45	30	24,717	0.12%
2023/05/10	12.3	25.43	38.1	25.38	25.50	-25.8	24,967	-0.10%
2023/05/09	2.4	24.98	5	25.03	25.05	-2.6	24,612	-0.01%
2023/05/08	4.6	24.97	27.6	25.00	24.95	-23	24,684	-0.09%
2023/05/05	2	24.95	3	24.93	24.95	-1	24,564	0.00%
2023/05/04	6.5	24.85	5	24.84	24.90	1.5	24,734	0.01%
2023/05/03	6.2	24.70	41.1	24.74	24.80	-34.9	24,849	-0.14%
2023/05/02	14.9	24.67	9	24.75	24.90	5.9	25,028	0.02%
2023/04/28	3	24.83	11.6	24.85	24.95	-8.6	25,602	-0.03%
2023/04/27	8.5	24.79	3.6	24.76	24.80	4.9	25,915	0.02%
2023/04/26	6	24.87	3	24.90	24.95	3	26,074	0.01%
2023/04/25	9	24.92	1	24.90	24.95	8	26,059	0.03%
2023/04/24	7.1	24.83	6	24.82	25.00	1.1	26,186	0.00%
2023/04/21	6	24.81	2	24.85	24.85	4	26,318	0.02%
2023/04/20	9.2	24.86	0	0.00	24.90	9.2	26,408	0.03%
2023/04/19	11	25.08	1	25.00	25.05	10	26,893	0.04%
2023/04/18	0.8	25.20	22.1	25.25	25.30	-21.3	26,824	-0.08%
2023/04/17	3	25.20	14.2	25.20	25.25	-11.2	26,845	-0.04%
2023/04/14	50	25.35	25.7	25.42	25.45	24.3	26,928	0.09%
2023/04/13	0	25.30	4	25.20	25.30	-4	26,870	-0.01%
2023/04/12	62.4	25.23	3.2	25.23	25.30	59.2	26,846	0.22%
2023/04/11	1	25.00	12	25.21	25.25	-11	26,870	-0.04%
2023/04/10	13.1	24.95	2	24.93	25.00	11.1	26,754	0.04%
2023/04/07	80.4	25.06	24	24.95	25.00	56.4	26,718	0.21%
2023/04/06	70	25.40	99.5	25.44	25.45	-29.5	26,524	-0.11%
2023/03/31	4	25.20	40	25.20	25.30	-36	25,953	-0.14%
2023/03/30	40	24.93	2.4	24.95	25.00	37.6	25,577	0.15%
2023/03/29	55.2	24.87	15	24.89	24.90	40.2	25,366	0.16%
2023/03/28	0	0.00	16.1	24.74	24.80	-16.1	25,574	-0.06%
2023/03/27	10.6	24.70	21	24.75	24.70	-10.4	25,631	-0.04%
2023/03/24	1	24.70	0.5	24.60	24.70	0.5	25,780	0.00%
2023/03/23	11.2	24.49	6	24.63	24.65	5.2	25,780	0.02%
2023/03/22	3	24.32	57.9	24.21	24.45	-54.9	25,746	-0.21%
2023/03/21	10.1	24.01	3	23.90	23.95	7.1	25,969	0.03%
2023/03/20	4.3	23.64	1	23.70	23.75	3.3	25,940	0.01%
2023/03/17	20.4	23.74	2	23.83	23.70	18.4	25,820	0.07%
2023/03/16	47.8	23.58	11.1	23.62	23.55	36.7	25,737	0.14%
2023/03/15	5.7	24.09	1	24.10	24.00	4.7	25,346	0.02%
2023/03/14	23.8	24.09	2	24.10	24.05	21.8	25,227	0.09%
2023/03/13	7.7	24.27	3	24.22	24.35	4.7	24,999	0.02%
2023/03/10	12.5	24.61	2.1	24.61	24.55	10.3	24,830	0.04%
2023/03/09	35.4	24.84	136.3	24.85	24.85	-100.9	24,730	-0.41%	大賣/
2023/03/08	20.2	24.96	202	24.95	25.00	-181.8	25,046	-0.73%	大賣/鉅額交易
2023/03/07	16.2	24.91	4	24.95	25.00	12.2	25,186	0.05%
2023/03/06	0.3	24.80	0.1	24.85	24.85	0.1	25,275	0.00%
2023/03/03	8.4	24.74	1	24.75	24.65	7.4	25,394	0.03%
2023/03/02	44.1	24.75	60	24.70	24.70	-15.9	25,413	-0.06%
2023/03/01	19.6	24.78	107	24.80	24.80	-87.4	25,464	-0.34%	大賣/
2023/02/24	111.3	24.90	15	24.90	24.95	96.3	25,274	0.38%	大買/
2023/02/23	10.6	24.90	233.4	24.91	24.95	-222.8	24,712	-0.90%	大賣/鉅額交易
2023/02/22	51.1	24.74	48.3	24.70	24.90	2.8	24,520	0.01%
2023/02/21	767.3	24.79	69.2	24.68	24.75	698.2	24,211	2.88%	大買/鉅額交易
2023/02/20	3	25.93	38	25.95	26.00	-35	22,032	-0.16%
2023/02/17	24.4	25.32	1.3	25.48	25.40	23.2	22,020	0.11%
2023/02/16	8.5	25.07	0	0.00	25.10	8.5	22,302	0.04%
2023/02/15	6.2	25.09	9	25.05	25.05	-2.8	22,859	-0.01%
2023/02/14	7	25.26	10	25.24	25.25	-3	22,744	-0.01%
2023/02/13	5	24.95	17	24.96	25.20	-12	22,744	-0.05%
2023/02/10	6.3	24.58	2	24.70	24.70	4.3	22,403	0.02%
2023/02/09	17.1	24.59	3	24.60	24.60	14.1	22,403	0.06%
2023/02/08	42.4	24.55	2.3	24.78	24.50	40	22,448	0.18%
2023/02/07	10	24.47	0.1	24.55	24.40	9.9	22,204	0.04%
2023/02/06	12	24.59	4.5	24.59	24.50	7.5	22,109	0.03%
2023/02/03	9	24.68	5	24.70	24.70	4	21,991	0.02%
2023/02/02	43.1	24.61	2	24.70	24.65	41.1	22,066	0.19%
2023/02/01	11.7	24.69	0	0.00	24.65	11.7	21,983	0.05%
2023/01/31	36.9	24.59	2	24.65	24.50	34.9	22,091	0.16%
2023/01/30	5.3	24.53	27.3	24.58	24.90	-22	21,892	-0.10%
2023/01/17	24.1	24.23	0	0.00	24.15	24.1	21,493	0.11%
2023/01/16	4	24.44	3	24.53	24.45	1	21,542	0.00%
2023/01/13	1.3	24.32	7	24.31	24.25	-5.7	21,747	-0.03%
2023/01/12	3.3	24.15	1.3	24.11	24.05	2	22,253	0.01%
2023/01/11	11	24.35	0.2	24.33	24.20	10.8	22,618	0.05%
2023/01/10	1.1	24.36	11	24.38	24.50	-9.9	23,176	-0.04%
2023/01/09	11	24.59	10.1	24.53	24.60	0.9	23,482	0.00%
2023/01/06	3.4	24.01	2.3	23.96	23.95	1.1	23,520	0.00%
2023/01/04	7.1	23.84	1	23.80	23.80	6.1	24,469	0.02%
2023/01/03	3.5	23.94	8	23.99	24.00	-4.5	24,994	-0.02%
2022/12/30	1	24.15	0	0.00	24.05	1	25,089	0.00%
2022/12/29	10.1	23.94	13	24.04	24.10	-2.9	25,674	-0.01%
2022/12/28	2	24.08	10	24.15	24.05	-8	25,844	-0.03%
2022/12/27	0	0.00	2	24.30	24.30	-2	26,088	-0.01%
2022/12/26	2	24.15	0	0.00	24.15	2	26,483	0.01%
2022/12/23	2.6	24.10	5.1	24.05	24.10	-2.5	26,908	-0.01%
2022/12/22	4	24.25	1.2	24.29	24.35	2.8	27,330	0.01%
2022/12/21	0.3	24.15	0	0.00	24.10	0.3	27,681	0.00%
2022/12/20	46.1	23.92	0	0.00	24.00	46.1	27,990	0.16%
2022/12/19	9.1	24.15	0	0.00	24.30	9.1	28,030	0.03%
2022/12/16	7	24.29	0	0.00	24.25	7	28,079	0.02%
2022/12/15	10	24.46	3	24.40	24.60	7	28,313	0.02%
2022/12/14	4	24.51	3.1	24.65	24.65	1	28,358	0.00%
2022/12/13	20.4	24.26	0	0.00	24.20	20.4	28,309	0.07%
2022/12/12	3.1	24.35	0	0.00	24.55	3.1	27,953	0.01%
2022/12/09	6.1	24.57	5.5	24.68	24.65	0.5	28,309	0.00%
2022/12/08	0	0.00	8	24.31	24.65	-8	28,421	-0.03%
2022/12/07	0	0.00	1.3	24.25	24.40	-1.3	28,384	0.00%
2022/12/06	8.1	24.25	0.7	24.25	24.20	7.4	28,176	0.03%
2022/12/05	3.1	24.39	0.3	24.45	24.25	2.8	28,230	0.01%
2022/12/02	27.1	24.23	1	24.35	24.15	26.1	28,164	0.09%
2022/12/01	11.8	24.66	2	24.88	24.60	9.8	28,065	0.03%
2022/11/30	8.3	24.51	5	24.67	24.80	3.3	27,907	0.01%
2022/11/29	2	24.25	14	24.34	24.50	-12	27,597	-0.04%
2022/11/28	24.5	23.83	11.3	24.12	24.10	13.2	27,285	0.05%
2022/11/25	7.1	23.96	1	24.00	24.15	6.1	27,359	0.02%
2022/11/24	1	24.10	4.8	24.17	24.25	-3.8	27,342	-0.01%
2022/11/23	7	23.96	4.3	24.04	24.00	2.7	27,320	0.01%
2022/11/22	14	23.62	2.1	23.65	23.75	11.9	27,186	0.04%
2022/11/21	7	23.53	4	23.60	23.75	3	27,053	0.01%
2022/11/18	20.2	23.56	0	0.00	23.70	20.2	26,863	0.08%
2022/11/17	10.3	23.71	10.6	23.61	23.75	-0.3	26,730	0.00%
2022/11/16	3	24.03	1	24.10	24.00	2	26,587	0.01%
2022/11/15	15.2	24.12	0	24.20	24.20	15.2	26,305	0.06%
2022/11/14	7.4	23.99	4.3	23.96	24.05	3	25,900	0.01%
2022/11/11	3.4	23.90	7	23.83	24.00	-3.6	25,449	-0.01%
2022/11/10	7.8	23.22	0	0.00	23.20	7.8	24,852	0.03%
2022/11/09	11.9	23.41	0	0.00	23.45	11.9	24,785	0.05%
2022/11/08	7.5	23.48	4	23.45	23.50	3.4	24,490	0.01%
2022/11/07	3	23.42	4	23.41	23.50	-1	24,427	0.00%
2022/11/04	7.3	22.95	5	22.91	23.05	2.3	24,457	0.01%
2022/11/03	23.6	23.07	0.2	23.25	23.05	23.5	24,429	0.10%
2022/11/02	10.9	23.23	0	0.00	23.25	10.9	24,583	0.04%
2022/11/01	1.9	23.46	1.5	23.45	23.40	0.4	24,560	0.00%
2022/10/31	13	23.39	0	0.00	23.20	13	24,549	0.05%
2022/10/28	7	23.14	0	0.00	23.15	7	24,458	0.03%
2022/10/27	6.8	23.29	0	0.00	23.10	6.8	24,668	0.03%
2022/10/26	1.2	23.30	4	23.28	23.20	-2.8	24,592	-0.01%
2022/10/25	10.7	22.66	0	0.00	22.80	10.7	24,368	0.04%
2022/10/24	9.2	22.85	2	22.80	22.85	7.2	24,346	0.03%
2022/10/21	9.1	22.90	1	22.66	22.95	8.1	24,367	0.03%
2022/10/20	13.6	22.12	28	22.29	22.55	-14.4	24,420	-0.06%
2022/10/19	84.8	22.74	11	22.63	22.50	73.8	24,148	0.31%
2022/10/18	24.6	22.94	26	22.83	23.00	-1.4	24,006	-0.01%
2022/10/17	25.7	23.09	95.8	23.04	23.10	-70.1	23,675	-0.30%
2022/10/14	31.4	23.66	1	23.65	23.55	30.4	23,619	0.13%
2022/10/13	37.1	23.80	34	23.66	23.75	3.1	23,349	0.01%
2022/10/12	11.2	24.22	5	24.33	24.60	6.2	22,797	0.03%
2022/10/11	38.3	24.53	3	24.60	24.40	35.3	22,867	0.15%
2022/10/07	2.4	25.31	2	25.35	25.30	0.4	22,305	0.00%
2022/10/06	21.2	25.27	4	25.35	25.45	17.2	22,453	0.08%
2022/10/05	47.4	25.32	8	25.33	25.25	39.4	22,312	0.18%
2022/10/04	15.2	25.37	1	25.30	25.30	14.2	22,603	0.06%
2022/10/03	31.1	25.35	19	25.35	25.35	12.1	23,041	0.05%
2022/09/30	67.7	25.89	55.3	25.87	25.75	12.4	22,887	0.05%
2022/09/29	14.1	26.01	1	26.00	26.10	13.1	22,759	0.06%
2022/09/28	39.2	26.11	2.1	26.13	26.10	37.2	22,658	0.16%
2022/09/27	15.6	26.20	0	0.00	26.15	15.6	22,376	0.07%
2022/09/26	15	26.44	7	26.42	26.35	8	22,217	0.04%
2022/09/23	8.3	26.76	0	0.00	26.75	8.3	22,276	0.04%
2022/09/22	39.5	26.82	0	0.00	26.80	39.5	22,245	0.18%
2022/09/21	10.3	27.31	0	0.00	27.30	10.3	21,945	0.05%
2022/09/20	2.1	27.33	1.1	27.40	27.40	1	21,898	0.00%
2022/09/19	2.1	27.46	2	27.43	27.40	0.1	21,916	0.00%
2022/09/16	7	27.40	10.9	27.37	27.40	-3.9	21,998	-0.02%
2022/09/15	7.1	27.46	3	27.65	27.55	4.1	21,723	0.02%
2022/09/14	16.2	27.47	6	27.50	27.40	10.2	21,826	0.05%
2022/09/13	10.2	27.85	9	27.88	27.75	1.2	21,825	0.01%
2022/09/12	1	27.50	3.9	27.67	27.75	-2.9	21,909	-0.01%
2022/09/08	0.1	27.55	10	27.44	27.50	-9.9	22,215	-0.04%
2022/09/07	11.4	27.40	0	0.00	27.30	11.4	22,493	0.05%
2022/09/06	0.1	27.75	5.1	27.77	27.80	-5	22,502	-0.02%
2022/09/05	12.2	27.51	13.2	27.52	27.55	-1.1	22,607	0.00%
2022/09/02	5.5	27.68	6	27.69	27.60	-0.5	22,677	0.00%
2022/09/01	39.9	27.72	1.5	27.85	27.65	38.4	22,680	0.17%
2022/08/31	2.2	27.91	37.1	28.03	28.20	-34.9	22,507	-0.16%
2022/08/30	4.2	27.66	1	27.80	27.65	3.2	22,279	0.01%
2022/08/29	9.6	27.64	0	0.00	27.70	9.6	22,262	0.04%
2022/08/26	3	27.97	0	0.00	28.00	3	22,205	0.01%
2022/08/25	3	27.80	3	27.95	27.80	0	22,389	0.00%
2022/08/24	12.6	27.65	10	27.65	27.65	2.6	22,660	0.01%
2022/08/23	10.2	27.54	8	27.55	27.55	2.2	23,486	0.01%
2022/08/22	13.7	27.83	1	27.85	27.80	12.7	23,625	0.05%
2022/08/19	1	28.05	6.6	28.14	28.05	-5.6	23,772	-0.02%
2022/08/18	17	28.04	6	28.06	28.05	11	24,571	0.04%
2022/08/17	8.3	28.18	2	28.25	28.25	6.3	24,592	0.03%
2022/08/16	5	28.21	1	28.20	28.30	4	24,579	0.02%
2022/08/15	25.3	28.40	0	0.00	28.35	25.3	24,915	0.10%
2022/08/12	20.3	28.38	2	28.40	28.45	18.3	25,136	0.07%
2022/08/11	5	28.30	14	28.58	28.50	-9	25,489	-0.04%
2022/08/10	4	28.19	4	28.16	28.15	0	25,919	0.00%
2022/08/09	13	27.80	13.1	28.05	28.10	-0.1	26,201	0.00%
2022/08/08	9.2	27.42	10	27.51	27.60	-0.8	26,293	0.00%
2022/08/05	3	27.42	2	27.53	27.55	1	26,864	0.00%
2022/08/04	8	27.12	0	0.00	27.30	8	27,340	0.03%
2022/08/03	26.5	27.01	0.3	27.05	27.20	26.2	27,583	0.09%
2022/08/02	1	27.00	16	27.17	27.35	-15	28,013	-0.05%
2022/08/01	10.2	27.31	0	0.00	27.20	10.2	28,162	0.04%
2022/07/29	21.6	27.30	7	27.41	27.50	14.6	28,435	0.05%
2022/07/28	21.7	27.38	13.1	27.41	27.65	8.6	28,289	0.03%
2022/07/27	17	29.15	6	29.23	29.35	11	28,025	0.04%
2022/07/26	8	29.14	721.1	29.12	29.20	-713.1	27,904	-2.56%	大賣/鉅額交易
2022/07/25	11.1	29.08	4.4	29.29	29.15	6.6	27,790	0.02%
2022/07/22	0.3	29.05	10.2	28.97	29.05	-9.9	27,909	-0.04%
2022/07/21	5	28.00	7.3	28.27	28.45	-2.3	27,922	-0.01%
2022/07/20	4	28.13	7	28.14	27.85	-3	27,933	-0.01%
2022/07/19	12.9	27.80	0	0.00	27.85	12.9	27,927	0.05%
2022/07/18	67.5	27.40	9.2	27.81	28.00	58.4	28,027	0.21%
2022/07/15	88.2	27.17	1	27.20	27.20	87.2	27,870	0.31%
2022/07/14	58	27.27	17.5	27.39	27.40	40.5	27,967	0.14%
2022/07/13	43	27.05	0	0.00	27.10	43	27,947	0.15%
2022/07/12	16.6	26.55	32	26.68	26.50	-15.4	28,125	-0.05%
2022/07/11	113.8	27.27	17	27.25	27.05	96.8	27,990	0.35%	大買/
2022/07/08	45.7	28.58	5	28.35	28.30	40.7	28,352	0.14%
2022/07/07	43	28.32	2.2	28.31	28.60	40.8	28,510	0.14%
2022/07/06	75	28.79	40.2	28.60	28.60	34.8	28,719	0.12%
2022/07/05	34	29.05	1.8	29.21	29.05	32.2	29,133	0.11%
2022/07/04	34	28.95	5	29.15	28.95	29	29,590	0.10%
2022/07/01	55	29.09	49	29.18	29.10	6	30,456	0.02%
2022/06/30	12.3	29.07	0	0.00	29.00	12.3	30,507	0.04%
2022/06/29	49	29.38	2	29.55	29.40	47	30,565	0.15%
2022/06/28	1	29.65	5	29.70	29.70	-4	30,665	-0.01%
2022/06/27	5	29.86	2	29.83	29.70	3	30,904	0.01%
2022/06/23	1.2	29.27	43	29.33	29.40	-41.9	31,097	-0.13%
2022/06/22	61.1	28.95	0	0.00	28.95	61.1	30,976	0.20%
2022/06/21	1.4	29.16	103.8	29.22	29.50	-102.4	30,840	-0.33%	大賣/鉅額交易
2022/06/20	17	29.16	3	29.50	29.00	14	30,838	0.05%
2022/06/17	180.1	29.16	15	29.17	29.10	165.1	30,830	0.54%	大買/鉅額交易
2022/06/16	7.1	29.52	131	29.56	29.50	-123.9	30,482	-0.41%	大賣/鉅額交易
2022/06/15	37.4	29.17	1.8	29.17	29.15	35.6	30,603	0.12%
2022/06/14	2.1	29.20	11	28.93	29.45	-8.9	30,745	-0.03%
2022/06/13	37.3	28.89	10	28.90	28.90	27.3	30,810	0.09%
2022/06/10	49	29.19	6	29.27	29.15	43	30,665	0.14%
2022/06/09	49.3	29.19	1	29.15	29.15	48.3	30,719	0.16%
2022/06/08	17	29.49	7.1	29.54	29.50	9.9	30,664	0.03%
2022/06/07	8.6	29.35	0	0.00	29.35	8.6	30,891	0.03%
2022/06/06	11.1	29.44	5	29.54	29.60	6.1	31,008	0.02%
2022/06/02	11.1	29.52	0	0.00	29.55	11.1	31,306	0.04%
2022/06/01	23	30.06	2.1	30.25	29.80	20.9	31,558	0.07%
2022/05/31	35	29.75	11.2	30.53	30.60	23.9	31,353	0.08%
2022/05/30	1	29.95	13	29.86	30.05	-12	30,566	-0.04%
2022/05/27	3	29.42	9	29.06	29.40	-6	30,477	-0.02%
2022/05/26	62.8	28.84	2	28.95	28.80	60.8	30,519	0.20%
2022/05/25	2	29.60	2	29.60	29.55	0	30,243	0.00%
2022/05/24	2.4	29.49	0.1	29.70	29.45	2.3	30,635	0.01%
2022/05/23	5	29.02	8	29.67	29.45	-3	30,589	-0.01%
2022/05/20	12.4	29.00	3	28.97	28.90	9.4	30,556	0.03%
2022/05/19	29.7	28.78	35	28.83	28.75	-5.3	30,358	-0.02%
2022/05/18	16.4	28.97	120	29.39	29.60	-103.6	29,968	-0.35%	大賣/鉅額交易
2022/05/17	16.3	28.81	81	28.86	28.60	-64.7	29,719	-0.22%
2022/05/16	21.6	29.06	120.3	29.13	29.10	-98.7	29,628	-0.33%	大賣/
2022/05/13	14.5	29.33	130	29.61	29.45	-115.5	29,513	-0.39%	大賣/鉅額交易
2022/05/12	29.2	29.88	82	30.05	29.50	-52.8	29,045	-0.18%
2022/05/11	2	30.50	151	30.63	30.65	-149	28,676	-0.52%	大賣/鉅額交易
2022/05/10	19.6	30.12	281	29.98	30.35	-261.5	28,560	-0.92%	大賣/鉅額交易
2022/05/09	33.3	30.74	431	31.06	30.70	-397.8	28,178	-1.41%	大賣/鉅額交易
2022/05/06	34.2	31.55	92.1	31.68	31.80	-57.9	28,159	-0.21%
2022/05/05	17.1	32.29	35	32.14	32.10	-17.9	28,325	-0.06%
2022/05/04	23.5	32.52	0	32.70	32.40	23.5	28,119	0.08%
2022/05/03	31.1	32.95	65	33.35	32.70	-33.9	28,203	-0.12%
2022/04/29	5.2	33.51	5	33.53	33.85	0.2	27,989	0.00%
2022/04/28	6	33.26	131	33.34	33.30	-125	27,975	-0.45%	大賣/鉅額交易
2022/04/27	42	33.02	149.3	33.00	33.20	-107.3	27,580	-0.39%	大賣/鉅額交易
2022/04/26	32	33.41	45.3	33.04	33.45	-13.3	27,301	-0.05%
2022/04/25	5.1	32.47	23.5	32.50	32.45	-18.4	26,959	-0.07%
2022/04/22	11.1	32.54	14.4	32.99	33.00	-3.3	26,784	-0.01%
2022/04/21	11	32.29	2	32.20	32.20	9	26,673	0.03%
2022/04/20	7.1	32.14	12	32.33	32.50	-5	26,892	-0.02%
2022/04/19	9	32.17	5	32.43	32.15	4	26,908	0.01%
2022/04/18	110.8	32.40	47.4	32.43	32.20	63.3	26,963	0.23%	大買/
2022/04/15	68.1	33.35	67	33.30	33.30	1.1	26,415	0.00%
2022/04/14	53.7	34.21	668	34.38	33.35	-614.3	26,342	-2.33%	大賣/鉅額交易
2022/04/13	3	35.23	14.4	35.27	35.25	-11.4	25,645	-0.04%
2022/04/12	144.2	35.04	3.1	35.07	35.15	141.1	25,441	0.55%	大買/鉅額交易
2022/04/11	36.4	35.07	4.2	35.09	35.35	32.2	25,024	0.13%
2022/04/08	1	34.45	70.4	34.45	34.85	-69.4	24,284	-0.29%
2022/04/07	27.5	34.47	35.2	34.24	33.75	-7.7	23,842	-0.03%
2022/04/06	17.1	33.31	22.1	33.66	34.05	-5.1	22,977	-0.02%
2022/04/01	4.2	32.98	6	32.98	33.00	-1.8	22,610	-0.01%
2022/03/31	7.5	33.13	68	33.01	33.05	-60.5	22,363	-0.27%
2022/03/30	16.3	32.90	14.5	32.85	32.85	1.8	22,078	0.01%
2022/03/29	5.7	32.19	43.6	32.38	32.30	-37.9	21,769	-0.17%
2022/03/28	5.2	31.60	15.1	31.86	32.10	-9.9	21,517	-0.05%
2022/03/25	0.1	31.80	23	31.80	31.80	-22.9	21,349	-0.11%
2022/03/24	1	31.70	0	0.00	31.80	1	21,255	0.00%
2022/03/23	0.2	31.56	15.7	31.59	31.70	-15.4	21,237	-0.07%
2022/03/22	0.2	31.25	26	31.28	31.40	-25.9	20,979	-0.12%
2022/03/21	14.3	31.15	23.9	31.15	31.15	-9.6	20,700	-0.05%
2022/03/18	5.1	31.02	27	31.28	31.05	-21.9	20,610	-0.11%
2022/03/17	0.8	30.85	31.1	30.99	30.90	-30.3	20,246	-0.15%
2022/03/16	13.1	30.30	9.6	30.42	30.50	3.5	19,838	0.02%
2022/03/15	5.1	30.05	39.7	30.08	30.10	-34.6	19,599	-0.18%
2022/03/14	1.6	29.98	3.1	30.02	30.05	-1.5	19,488	-0.01%
2022/03/11	8.3	29.89	22	29.95	29.95	-13.7	19,522	-0.07%
2022/03/10	23.2	29.67	27	29.63	29.90	-3.8	19,461	-0.02%
2022/03/09	8.5	28.89	6	28.98	28.80	2.5	19,237	0.01%
2022/03/08	22.2	28.90	4.1	28.72	28.95	18.1	19,069	0.10%
2022/03/07	40.4	29.07	9.6	29.10	29.20	30.8	18,755	0.16%
2022/03/04	35	29.60	3	29.75	29.70	32	18,877	0.17%
2022/03/03	2	29.85	0	0.00	29.95	2	18,961	0.01%
2022/03/02	3	29.73	1	29.90	29.90	2	19,008	0.01%
2022/03/01	8.4	29.73	3.4	29.68	29.80	5	18,859	0.03%
2022/02/25	49.5	29.31	14.4	29.43	29.45	35.1	19,000	0.18%
2022/02/24	74.2	29.51	26.6	29.60	29.60	47.6	18,467	0.26%
2022/02/23	5	29.99	25	29.96	30.00	-20	18,052	-0.11%
2022/02/22	77.5	29.90	15	29.87	30.00	62.5	18,132	0.34%
2022/02/21	6.1	30.15	1	30.10	30.20	5.1	17,846	0.03%
2022/02/18	5.5	30.30	7	30.32	30.35	-1.5	17,825	-0.01%
2022/02/17	6.1	30.45	2	30.53	30.50	4.1	17,913	0.02%
2022/02/16	8.1	30.65	7.5	30.55	30.65	0.6	17,857	0.00%
2022/02/15	3	30.32	9.1	30.28	30.25	-6.1	17,736	-0.03%
2022/02/14	1	30.20	4	30.29	30.35	-3	18,057	-0.02%
2022/02/11	41	30.10	4.7	30.22	30.40	36.3	18,304	0.20%
2022/02/10	5	30.19	5.3	30.27	30.30	-0.3	18,248	0.00%
2022/02/09	31.6	30.20	24.9	30.28	30.35	6.7	18,159	0.04%
2022/02/08	43.1	30.10	67.4	30.04	30.10	-24.3	17,802	-0.14%
2022/02/07	27.3	29.67	25.2	29.66	29.95	2.1	17,460	0.01%
2022/01/26	18.2	28.91	39	28.99	29.00	-20.8	16,923	-0.12%
2022/01/25	34.1	28.50	47	28.54	28.85	-13	16,852	-0.08%
2022/01/24	66	28.77	1	28.40	28.85	65	16,611	0.39%
2022/01/21	13.7	28.75	9	28.70	28.85	4.7	16,652	0.03%
2022/01/20	4.1	28.86	4	28.90	28.95	0.1	16,580	0.00%
2022/01/19	0.9	29.05	0	0.00	29.00	0.9	16,539	0.01%
2022/01/18	2.2	29.23	3.1	29.27	29.20	-1	16,580	-0.01%
2022/01/17	3.3	29.18	18.2	29.19	29.20	-14.9	16,515	-0.09%
2022/01/14	3	29.45	14.1	29.51	29.50	-11.1	16,375	-0.07%
2022/01/13	2.2	29.70	33.3	29.64	29.90	-31.1	16,353	-0.19%
2022/01/12	2.1	29.35	14.1	29.30	29.40	-12	16,038	-0.07%
2022/01/11	1.4	28.99	19	29.07	29.30	-17.6	15,830	-0.11%
2022/01/10	3.5	28.88	1.4	28.90	28.95	2.1	15,589	0.01%
2022/01/07	7.1	28.95	13.4	28.97	28.95	-6.3	15,599	-0.04%
2022/01/06	1.1	28.45	13	28.50	28.55	-11.9	15,267	-0.08%
2022/01/05	3	28.10	48	28.17	28.20	-45	14,964	-0.30%
2022/01/04	6	28.00	13	28.08	28.10	-7	15,078	-0.05%
2022/01/03	0.2	28.07	1.5	28.05	28.00	-1.3	15,109	-0.01%
2021/12/30	6	28.10	6	28.08	28.05	0	15,184	0.00%
2021/12/29	26	27.97	6.3	27.99	28.05	19.7	15,235	0.13%
2021/12/28	1.9	27.93	24	27.99	28.00	-22.1	15,216	-0.15%
2021/12/27	0.7	27.95	1	27.90	27.95	-0.3	15,232	0.00%
2021/12/24	2	27.95	13.5	27.90	27.95	-11.5	15,526	-0.07%
2021/12/23	2.3	27.86	0	0.00	27.90	2.3	15,713	0.01%
2021/12/22	3	27.83	0	0.00	27.90	3	15,935	0.02%
2021/12/21	5	27.87	4	27.85	27.95	1	15,970	0.01%
2021/12/20	6.5	27.88	0.1	27.85	27.80	6.4	16,105	0.04%
2021/12/17	5.4	27.88	51	27.90	28.00	-45.6	16,162	-0.28%
2021/12/16	0.9	27.79	0	0.00	27.85	0.9	16,103	0.01%
2021/12/15	16.7	27.70	1	27.65	27.70	15.7	16,649	0.09%
2021/12/14	7	27.78	147	27.80	27.75	-140	17,018	-0.82%	大賣/鉅額交易
2021/12/13	9	27.91	133	27.94	27.85	-124	17,039	-0.73%	大賣/鉅額交易
2021/12/10	0	27.95	4	27.90	27.95	-4	16,974	-0.02%
2021/12/09	1.1	27.95	14.9	27.95	28.00	-13.8	17,054	-0.08%
2021/12/08	1	27.95	19.8	28.00	28.00	-18.8	17,096	-0.11%
2021/12/07	2.2	27.78	5	27.89	28.00	-2.8	17,150	-0.02%
2021/12/06	9.8	27.72	9.2	27.87	27.90	0.6	17,161	0.00%
2021/12/03	0	0.00	7.2	27.85	27.85	-7.2	17,375	-0.04%
2021/12/02	1	27.60	3	27.65	27.70	-2	17,391	-0.01%
2021/12/01	0	0.00	7.9	27.50	27.55	-7.9	17,536	-0.05%
2021/11/30	4	27.01	0	27.45	26.95	4	17,713	0.02%
2021/11/29	29.1	27.24	1.3	27.19	27.20	27.8	17,555	0.16%
2021/11/26	17	27.57	2.1	27.55	27.60	14.9	18,159	0.08%
2021/11/25	2.3	27.76	15.1	27.78	27.90	-12.9	19,582	-0.07%
2021/11/24	10.6	27.99	26	27.95	28.00	-15.4	20,638	-0.07%
2021/11/23	4	27.33	1	27.30	27.40	3	21,097	0.01%
2021/11/22	23.5	27.27	17.1	27.30	27.50	6.4	21,440	0.03%
2021/11/19	15.1	27.69	29.6	27.70	27.65	-14.6	21,606	-0.07%
2021/11/18	17.1	27.89	3	27.95	27.95	14.1	22,181	0.06%
2021/11/17	13.2	27.88	3.3	27.91	27.95	9.9	22,368	0.04%
2021/11/16	13.1	27.85	5.6	27.90	27.90	7.6	22,525	0.03%
2021/11/15	9	27.84	3.8	27.86	27.95	5.2	22,819	0.02%
2021/11/12	2.3	27.62	5.2	27.73	27.60	-2.9	22,868	-0.01%
2021/11/11	0	0.00	28.1	27.57	27.75	-28.1	23,019	-0.12%
2021/11/10	6	27.38	9.1	27.27	27.35	-3.1	22,766	-0.01%
2021/11/09	5.1	26.95	45.1	26.90	27.00	-40	22,490	-0.18%
2021/11/08	1	26.84	0.6	26.80	26.90	0.4	22,524	0.00%
2021/11/05	7	26.70	8.6	26.67	26.80	-1.6	22,508	-0.01%
2021/11/04	4	26.70	12	26.74	26.70	-8	22,650	-0.04%
2021/11/02	2.1	26.70	3.7	26.65	26.70	-1.6	22,957	-0.01%
2021/11/01	2.4	26.65	0	0.00	26.65	2.4	23,062	0.01%
2021/10/29	1.3	26.56	1.3	26.48	26.55	0	23,108	0.00%
2021/10/28	21	26.62	0	0.00	26.60	21	22,959	0.09%
2021/10/27	3.3	26.65	1	26.70	26.75	2.3	23,112	0.01%
2021/10/26	1.2	26.60	26.4	26.56	26.65	-25.2	23,197	-0.11%
2021/10/25	55	26.44	23	26.40	26.35	32	23,185	0.14%
2021/10/22	11.2	26.46	3.5	26.49	26.45	7.7	23,368	0.03%
2021/10/21	10.7	26.40	6.2	26.42	26.50	4.5	23,477	0.02%
2021/10/20	0.9	26.30	12	26.26	26.30	-11.1	23,426	-0.05%
2021/10/19	2	26.20	0.6	26.23	26.25	1.4	23,572	0.01%
2021/10/18	7	26.20	5	26.25	26.20	2	23,748	0.01%
2021/10/15	5	26.20	6.9	26.16	26.20	-1.9	23,849	-0.01%
2021/10/14	2.1	26.08	0.9	26.10	26.10	1.2	23,979	0.00%
2021/10/13	2	26.13	0	0.00	26.15	2	24,116	0.01%
2021/10/12	11.1	25.98	0	0.00	26.15	11.1	24,346	0.05%
2021/10/08	13	26.03	11.7	26.01	26.00	1.3	24,156	0.01%
2021/10/07	1	26.15	0.2	26.10	26.25	0.8	24,320	0.00%
2021/10/06	3.7	25.98	0	0.00	26.05	3.7	24,491	0.02%
2021/10/05	18.3	25.88	10	25.89	25.90	8.3	24,529	0.03%
2021/10/04	10.1	26.04	27.6	26.05	26.00	-17.5	24,580	-0.07%
2021/10/01	37.1	26.03	11	26.05	26.10	26.1	24,614	0.11%
2021/09/30	9.9	26.30	6.1	26.22	26.30	3.8	24,461	0.02%
2021/09/29	19.6	26.20	0	0.00	26.35	19.6	24,349	0.08%
2021/09/28	2.7	26.33	6	26.28	26.40	-3.3	24,262	-0.01%
2021/09/27	19.2	26.35	5.1	26.40	26.40	14.1	24,322	0.06%
2021/09/24	3	26.27	0	0.00	26.30	3	24,287	0.01%
2021/09/23	0	0.00	10	26.15	26.25	-10	24,375	-0.04%
2021/09/22	38.3	25.88	0	0.00	25.90	38.3	24,477	0.16%
2021/09/17	9.6	26.32	3	26.33	26.25	6.6	24,030	0.03%
2021/09/16	0.6	26.43	0	0.00	26.35	0.6	23,797	0.00%
2021/09/15	4.1	26.30	7	26.33	26.30	-2.9	23,745	-0.01%
2021/09/14	1	26.35	13	26.34	26.35	-12	23,843	-0.05%
2021/09/13	18	26.26	7	26.21	26.30	11	23,811	0.05%
2021/09/10	5.1	26.17	8	26.26	26.30	-2.9	23,932	-0.01%
2021/09/09	1	26.15	0.6	26.25	26.25	0.4	24,207	0.00%
2021/09/08	3	26.15	4.2	26.23	26.25	-1.2	24,179	-0.01%
2021/09/07	10.1	26.15	1	26.15	26.25	9.1	24,088	0.04%
2021/09/06	16.4	26.27	6.2	26.25	26.25	10.2	23,993	0.04%
2021/09/03	23.2	26.25	4.5	26.32	26.30	18.7	23,818	0.08%
2021/09/02	19	26.08	43.6	26.17	26.25	-24.6	23,598	-0.10%
2021/09/01	69.3	26.07	7.4	26.22	26.05	61.8	23,230	0.27%
2021/08/31	57.1	26.09	7.2	26.11	26.60	49.8	22,507	0.22%
2021/08/30	311.7	27.85	232.6	27.82	27.85	79.1	20,942	0.38%	大買/大賣/
2021/08/27	46	27.38	34.3	27.61	27.70	11.7	19,846	0.06%
2021/08/26	8.5	27.33	36	27.34	27.40	-27.5	19,041	-0.14%
2021/08/25	81.5	27.36	8.6	27.35	27.35	72.9	18,798	0.39%
2021/08/24	10	26.98	23	27.01	27.30	-13	18,566	-0.07%
2021/08/23	18.2	26.96	12	26.90	26.90	6.2	17,996	0.03%
2021/08/20	13.1	26.80	11	26.94	26.85	2.1	17,928	0.01%
2021/08/19	24.2	26.88	20	26.89	26.95	4.2	18,302	0.02%
2021/08/18	6	26.82	11.2	26.95	27.00	-5.2	17,916	-0.03%
2021/08/17	69	26.76	7	26.66	26.95	62	17,749	0.35%
2021/08/16	44.1	26.76	9	26.68	26.70	35.1	17,505	0.20%
2021/08/13	42.1	26.90	8	26.90	26.95	34.1	17,345	0.20%
2021/08/12	10	26.95	21.1	27.00	27.00	-11.1	17,308	-0.06%
2021/08/11	4	26.95	25	26.91	27.00	-21	17,244	-0.12%
2021/08/10	4	26.90	15	26.95	27.00	-11	17,443	-0.06%
2021/08/09	15.1	26.72	21	26.75	26.90	-5.9	18,082	-0.03%
2021/08/06	5	26.85	1.1	26.90	26.85	3.9	18,103	0.02%
2021/08/05	5	26.85	12.3	26.86	26.90	-7.3	18,629	-0.04%
2021/08/04	18	26.90	2	26.95	26.90	16	20,131	0.08%
2021/08/03	0	0.00	1	26.90	26.95	-1	20,465	0.00%
2021/08/02	10	26.90	51.2	26.87	26.90	-41.2	20,712	-0.20%
2021/07/30	3.6	26.56	3	26.57	26.50	0.6	20,574	0.00%
2021/07/29	1	26.50	21.3	26.51	26.60	-20.3	20,545	-0.10%
2021/07/28	4	26.39	17.5	26.41	26.50	-13.5	20,655	-0.07%
2021/07/27	4	26.50	1.3	26.50	26.50	2.7	21,197	0.01%
2021/07/26	29	26.54	8.1	26.52	26.50	20.9	21,430	0.10%
2021/07/23	27	26.54	3.1	26.60	26.60	23.9	21,524	0.11%
2021/07/22	13	26.44	8.2	26.40	26.45	4.8	21,421	0.02%
2021/07/21	5	26.31	4	26.30	26.35	1	21,320	0.00%
2021/07/20	1	26.40	1	26.40	26.40	0	21,381	0.00%
2021/07/19	18	26.31	2	26.30	26.40	16	21,433	0.07%
2021/07/16	1	26.35	9.3	26.46	26.50	-8.3	21,724	-0.04%
2021/07/15	11.2	26.31	20	26.35	26.35	-8.8	21,674	-0.04%
2021/07/14	17	26.19	12	26.26	26.30	5	21,797	0.02%
2021/07/13	10.2	26.24	2.7	26.24	26.25	7.5	21,942	0.03%
2021/07/12	3.2	26.31	6	26.30	26.25	-2.9	22,083	-0.01%
2021/07/09	9.1	26.09	4	26.10	26.20	5.1	22,478	0.02%
2021/07/08	12.3	26.11	3	26.18	26.20	9.3	22,743	0.04%
2021/07/07	3.1	26.12	4	26.10	26.15	-0.9	22,891	0.00%
2021/07/06	1.1	26.15	12.4	26.14	26.15	-11.3	23,074	-0.05%
2021/07/05	10.3	26.01	4	26.05	26.05	6.3	23,161	0.03%
2021/07/02	11	26.00	6	26.01	26.00	5	23,201	0.02%
2021/07/01	16.1	26.04	2	26.15	26.00	14.1	23,204	0.06%
2021/06/30	7.2	26.25	5.4	26.22	26.30	1.8	23,240	0.01%
2021/06/29	12.8	26.14	19.8	26.13	26.15	-6.9	23,187	-0.03%
2021/06/28	11	26.25	4.2	26.23	26.25	6.8	23,308	0.03%
2021/06/25	2	26.10	14	26.06	26.15	-12	23,499	-0.05%
2021/06/23	0	0.00	5	25.74	25.90	-5	23,683	-0.02%
2021/06/22	11.3	25.46	17	25.48	25.40	-5.8	23,735	-0.02%
2021/06/21	11.5	25.42	9.3	25.42	25.45	2.2	23,739	0.01%
2021/06/18	20.6	25.55	2.2	25.60	25.50	18.4	23,754	0.08%
2021/06/17	9.3	25.51	4	25.50	25.65	5.3	23,584	0.02%
2021/06/16	14	25.66	0	0.00	25.60	14	23,962	0.06%
2021/06/15	4	25.70	2.1	25.71	25.75	2	23,927	0.01%
2021/06/11	2.3	25.84	1.2	25.85	25.80	1.2	24,103	0.00%
2021/06/10	5	25.79	2.2	25.87	25.85	2.8	24,358	0.01%
2021/06/09	9.3	25.76	0	0.00	25.70	9.3	24,614	0.04%
2021/06/08	8	25.76	2	25.85	25.95	6	24,734	0.02%
2021/06/07	6	25.79	2	25.90	25.90	4	25,064	0.02%
2021/06/04	3	25.87	3	25.90	25.95	0	25,575	0.00%
2021/06/03	3	25.92	33	25.95	25.95	-30	26,131	-0.11%
2021/06/02	5.5	25.91	7	25.89	26.00	-1.5	26,310	-0.01%
2021/06/01	1	25.65	4	25.75	25.90	-3	26,357	-0.01%
2021/05/31	24	25.45	25.2	25.49	25.55	-1.2	26,612	0.00%
2021/05/28	15.1	25.32	24	25.35	25.40	-8.9	26,718	-0.03%
2021/05/27	12	25.40	15	25.45	25.30	-3	26,841	-0.01%
2021/05/26	2.1	25.53	11	25.50	25.55	-8.9	27,010	-0.03%
2021/05/25	13	25.42	23	25.40	25.40	-10	27,379	-0.04%
2021/05/24	10.4	25.31	2.8	25.36	25.25	7.6	27,482	0.03%
2021/05/21	10	25.34	0	0.00	25.45	10	27,796	0.04%
2021/05/20	1.1	25.26	1.1	25.22	25.25	-0.1	27,902	0.00%
2021/05/19	10	25.47	5.2	25.54	25.40	4.8	27,954	0.02%
2021/05/18	16	25.32	16.3	25.46	25.60	-0.3	28,091	0.00%
2021/05/17	43.3	24.87	10	24.82	24.95	33.3	28,481	0.12%
2021/05/14	17.4	25.56	11.5	25.48	25.55	5.9	27,862	0.02%
2021/05/13	18	25.24	85.1	25.16	25.35	-67.1	27,860	-0.24%
2021/05/12	70.8	25.31	66	25.53	25.40	4.8	27,438	0.02%
2021/05/11	23.1	26.41	33.4	26.24	26.25	-10.3	26,033	-0.04%
2021/05/10	14.2	26.73	53	26.67	26.80	-38.8	25,839	-0.15%
2021/05/07	26	26.55	13	26.68	26.65	13	26,540	0.05%
2021/05/06	13.8	26.52	10	26.53	26.60	3.8	26,979	0.01%
2021/05/05	6.2	26.12	5	26.36	26.30	1.2	27,096	0.00%
2021/05/04	86.1	26.21	21	26.05	26.25	65.1	27,266	0.24%
2021/05/03	27.1	26.69	6	26.66	26.60	21.1	26,904	0.08%
2021/04/29	4.1	26.81	18	26.82	26.95	-13.9	27,035	-0.05%
2021/04/28	11	26.89	16.5	26.88	26.95	-5.5	27,148	-0.02%
2021/04/27	7	26.90	6.5	26.89	27.00	0.5	27,701	0.00%
2021/04/26	2	26.90	12.5	26.96	27.00	-10.5	27,763	-0.04%
2021/04/23	36	26.64	28.5	26.65	26.80	7.5	27,879	0.03%
2021/04/22	36.5	26.87	39	26.92	26.85	-2.5	27,868	-0.01%
2021/04/21	35	27.07	6	27.05	27.00	29	27,647	0.10%
2021/04/20	14	27.11	8.2	27.08	27.20	5.8	27,540	0.02%
2021/04/19	37	27.01	34.5	27.13	27.25	2.5	27,496	0.01%
2021/04/16	8	26.85	12.2	26.89	26.95	-4.2	27,294	-0.02%
2021/04/15	17	26.72	32	26.83	26.90	-15	27,286	-0.05%
2021/04/14	3.1	26.30	48	26.31	26.35	-44.9	26,924	-0.17%
2021/04/13	30.1	26.24	15.3	26.26	26.25	14.8	26,728	0.06%
2021/04/12	13	26.13	6.1	26.13	26.20	6.9	26,557	0.03%
2021/04/09	15	26.19	5	26.17	26.15	10	26,466	0.04%
2021/04/08	16	26.14	0	0.00	26.20	16	26,487	0.06%
2021/04/07	7.1	26.10	13.8	26.15	26.15	-6.7	26,720	-0.03%
2021/04/06	6	26.10	34.1	26.14	26.10	-28.1	26,731	-0.11%
2021/04/01	11.1	26.05	2,107.2	26.06	26.10	-2,096.1	26,703	-7.85%	大賣/鉅額交易
2021/03/31	43	26.10	40	26.15	26.10	3	26,666	0.01%
2021/03/30	10.4	26.11	6	26.15	26.20	4.4	26,416	0.02%
2021/03/29	10.6	26.19	24	26.18	26.20	-13.4	26,210	-0.05%
2021/03/26	0	0.00	1.2	26.15	26.20	-1.2	26,057	0.00%
2021/03/25	12	26.03	25	26.05	26.05	-13	25,970	-0.05%
2021/03/24	5	25.93	5	25.99	26.00	0	25,933	0.00%
2021/03/23	6	25.96	15	26.01	25.90	-9	26,008	-0.03%
2021/03/22	23.3	25.94	10	25.93	25.95	13.3	25,951	0.05%
2021/03/19	39	25.96	10.4	26.03	26.05	28.6	26,046	0.11%
2021/03/18	5	26.10	17	26.12	26.10	-12	25,737	-0.05%
2021/03/17	15	26.08	9	26.10	26.00	6	25,731	0.02%
2021/03/16	84.1	26.15	31.1	26.18	26.20	53	25,656	0.21%
2021/03/15	24	25.98	69	26.00	26.10	-45	25,622	-0.18%
2021/03/12	6.1	25.78	54	25.84	25.95	-48	25,843	-0.19%
2021/03/11	29.4	26.02	32	26.01	25.90	-2.6	25,925	-0.01%
2021/03/10	55	26.03	24	25.95	26.00	31	25,775	0.12%
2021/03/09	62.3	25.65	14.2	25.57	25.70	48.1	25,339	0.19%
2021/03/08	18	25.22	9	25.23	25.15	9	25,064	0.04%
2021/03/05	9	25.02	0	0.00	25.05	9	25,058	0.04%
2021/03/04	13.4	25.07	18	25.12	25.10	-4.6	25,593	-0.02%
2021/03/03	9	25.24	1.4	25.31	25.25	7.6	25,461	0.03%
2021/03/02	5.9	25.32	5.4	25.50	25.15	0.5	25,283	0.00%
2021/02/26	30.5	25.26	22	25.41	25.25	8.5	25,295	0.03%
2021/02/25	9	25.63	18	25.58	25.75	-9	24,685	-0.04%
2021/02/24	52	25.36	12	25.40	25.35	40	24,484	0.16%
2021/02/23	4	25.06	31.6	25.14	25.25	-27.6	24,729	-0.11%
2021/02/22	30	24.89	21	24.89	24.85	9	24,809	0.04%
2021/02/19	15.5	24.79	13	24.84	24.90	2.5	25,091	0.01%
2021/02/18	8	24.94	22	24.95	24.90	-14	25,108	-0.06%
2021/02/17	4.9	24.52	30.8	24.85	24.70	-25.9	25,169	-0.10%
2021/02/05	3	24.03	2.4	24.09	24.10	0.6	24,668	0.00%
2021/02/04	17.5	23.95	0	0.00	24.00	17.5	24,738	0.07%
2021/02/03	10.1	24.01	2	24.03	23.95	8.1	25,528	0.03%
2021/02/02	10	24.07	1.1	24.16	24.10	8.9	25,657	0.03%
2021/02/01	21.1	23.79	33.5	23.84	23.90	-12.4	25,792	-0.05%
2021/01/29	86.5	23.85	4	23.79	23.60	82.5	25,749	0.32%
2021/01/28	46	24.02	1	24.05	24.00	45	24,919	0.18%
2021/01/27	7.3	24.25	2	24.20	24.20	5.3	24,495	0.02%
2021/01/26	58.3	24.11	18.2	24.14	24.10	40.2	24,330	0.17%
2021/01/25	44.2	24.22	42.5	24.16	24.25	1.7	24,011	0.01%
2021/01/22	41.8	24.33	3.7	24.32	24.30	38	24,061	0.16%
2021/01/21	33.6	24.58	3	24.55	24.50	30.6	23,998	0.13%
2021/01/20	32.2	24.66	1	24.70	24.55	31.2	23,734	0.13%
2021/01/19	29.1	24.90	3.4	24.87	24.90	25.6	23,204	0.11%
2021/01/18	18	24.88	5	24.90	24.90	13	23,246	0.06%
2021/01/15	17.4	25.10	28	25.09	25.00	-10.6	23,093	-0.05%
2021/01/14	5	25.22	0.2	25.25	25.20	4.8	23,056	0.02%
2021/01/13	3.2	25.21	9	25.36	25.30	-5.8	23,141	-0.03%
2021/01/12	17.3	25.27	28.6	25.21	25.30	-11.3	23,295	-0.05%
2021/01/11	5	25.39	11	25.40	25.50	-6	23,462	-0.03%
2021/01/08	25.2	25.26	54	25.31	25.50	-28.8	23,573	-0.12%
2021/01/07	19	25.19	25	25.20	25.20	-6	23,465	-0.03%
2021/01/06	31	25.19	7	25.25	25.20	24	23,392	0.10%
2021/01/05	6.2	25.23	13	25.22	25.30	-6.8	23,250	-0.03%
2021/01/04	17.4	25.38	21.3	25.39	25.35	-3.9	23,389	-0.02%
2020/12/31	9	25.48	8.4	25.48	25.55	0.6	23,478	0.00%
2020/12/30	5.3	25.32	27	25.54	25.70	-21.7	23,358	-0.09%
2020/12/29	1	24.95	3	25.00	25.00	-2	23,076	-0.01%
2020/12/28	21	24.95	19	24.94	24.95	2	23,218	0.01%
2020/12/25	24	24.99	4	25.00	25.00	20	23,198	0.09%
2020/12/24	32	25.00	5.8	25.00	24.95	26.2	23,221	0.11%
2020/12/23	21	25.00	1.1	24.96	24.95	19.9	23,360	0.08%
2020/12/22	32.3	25.15	1.5	25.17	25.00	30.8	23,614	0.13%
2020/12/21	1.2	25.12	8.9	25.15	25.30	-7.6	24,413	-0.03%
2020/12/18	11	25.26	4	25.30	25.15	7	24,630	0.03%
2020/12/17	3	25.28	29.7	25.31	25.30	-26.7	25,044	-0.11%
2020/12/16	2	25.15	33	25.16	25.25	-31	25,276	-0.12%
2020/12/15	29.1	24.89	10.4	24.92	24.85	18.8	25,416	0.07%
2020/12/14	18.1	25.03	1	25.05	25.00	17.1	25,176	0.07%
2020/12/11	23	25.12	7	25.12	25.10	16	25,001	0.06%
2020/12/10	15.1	25.05	70.4	25.05	25.00	-55.3	24,867	-0.22%
2020/12/09	9.7	25.05	13.6	25.05	25.10	-4	24,773	-0.02%
2020/12/08	47.7	24.96	31.1	24.98	25.05	16.6	24,550	0.07%
2020/12/07	28.4	25.21	52	25.20	25.15	-23.6	24,111	-0.10%
2020/12/04	12	25.31	0	0.00	25.40	12	24,198	0.05%
2020/12/03	6	25.27	0.7	25.35	25.25	5.3	24,136	0.02%
2020/12/02	20.9	25.17	1	25.15	25.30	19.9	24,269	0.08%
2020/12/01	38.3	25.20	30	25.26	25.30	8.3	24,275	0.03%
2020/11/30	43.8	25.37	4	25.40	25.15	39.8	24,224	0.16%
2020/11/27	28	25.43	8.3	25.45	25.45	19.7	24,017	0.08%
2020/11/26	14.1	25.42	2.2	25.45	25.55	11.9	24,056	0.05%
2020/11/25	34.6	25.50	3	25.64	25.40	31.6	24,236	0.13%
2020/11/24	11	25.65	13	25.65	25.75	-2	24,014	-0.01%
2020/11/23	29	25.51	4	25.60	25.60	25	23,973	0.10%
2020/11/20	51.6	25.41	1	25.50	25.35	50.6	23,919	0.21%
2020/11/19	51.9	25.55	1.1	25.61	25.65	50.8	23,463	0.22%
2020/11/18	34.5	25.87	2.4	25.87	25.85	32.1	23,071	0.14%
2020/11/17	10	25.97	22.4	25.99	26.10	-12.4	22,736	-0.05%
2020/11/16	21	26.13	20	26.12	26.15	1	23,108	0.00%
2020/11/13	18	25.98	1	26.10	26.10	17	23,188	0.07%
2020/11/12	16.2	26.23	112	26.15	26.15	-95.8	23,264	-0.41%	大賣/
2020/11/11	26	26.35	63.8	26.31	26.50	-37.8	23,204	-0.16%
2020/11/10	14	25.74	121.5	25.78	25.80	-107.5	22,260	-0.48%	大賣/鉅額交易
2020/11/09	7	25.40	28.2	25.42	25.45	-21.1	21,970	-0.10%
2020/11/06	10.1	25.25	11	25.20	25.30	-0.9	21,709	0.00%
2020/11/05	6.4	24.91	11.1	25.00	25.05	-4.7	21,637	-0.02%
2020/11/04	11	24.89	0	0.00	24.85	11	21,638	0.05%
2020/11/03	7	24.79	0.5	24.90	24.90	6.5	21,556	0.03%
2020/11/02	9.9	24.42	19	24.38	24.60	-9.1	21,661	-0.04%
2020/10/30	34.3	24.26	2	24.25	24.30	32.3	21,827	0.15%
2020/10/29	26	24.43	25.2	24.42	24.35	0.8	21,638	0.00%
2020/10/28	11	24.67	2.1	24.68	24.70	8.9	21,705	0.04%
2020/10/27	26.8	24.75	2.8	24.77	24.75	24.1	21,812	0.11%
2020/10/26	13.6	24.96	2.1	24.98	24.95	11.5	22,009	0.05%
2020/10/23	22	24.80	4	24.88	24.75	18	22,506	0.08%
2020/10/22	3.8	24.67	1	24.80	24.80	2.8	25,008	0.01%
2020/10/21	51.3	24.56	11.2	24.58	24.50	40.1	26,046	0.15%
2020/10/20	23	24.60	79.1	24.55	24.70	-56.1	26,460	-0.21%
2020/10/19	54.8	24.84	95	24.94	24.75	-40.2	26,540	-0.15%
2020/10/16	30	24.91	6	24.95	24.90	24	26,756	0.09%
2020/10/15	25	24.97	6	25.00	25.05	19	26,830	0.07%
2020/10/14	8.4	25.11	10	25.10	25.15	-1.7	26,846	-0.01%
2020/10/13	25	25.13	0	0.00	25.15	25	27,029	0.09%
2020/10/12	7.3	25.13	33.1	25.18	25.35	-25.8	27,217	-0.09%
2020/10/08	33.4	25.33	8	25.35	25.35	25.4	27,219	0.09%
2020/10/07	13	25.65	0.1	25.75	25.60	12.9	27,207	0.05%
2020/10/06	3	25.68	2	25.65	25.75	1	27,617	0.00%
2020/10/05	8	25.48	0	0.00	25.45	8	27,813	0.03%
2020/09/30	8	25.70	8	25.80	25.60	0	27,790	0.00%
2020/09/29	6.1	25.87	0	0.00	25.80	6.1	27,958	0.02%
2020/09/28	6	25.73	12	25.72	25.90	-6	28,192	-0.02%
2020/09/25	28	25.37	9	25.32	25.30	19	28,384	0.07%
2020/09/24	96.1	24.99	40	25.11	24.90	56.1	28,287	0.20%
2020/09/23	43.5	25.54	3.1	25.57	25.55	40.4	27,546	0.15%
2020/09/22	60.2	25.66	14	25.61	25.60	46.2	27,331	0.17%
2020/09/21	35.8	26.12	5	26.17	26.05	30.8	27,043	0.11%
2020/09/18	4	26.51	5.1	26.52	26.40	-1.1	26,918	0.00%
2020/09/17	15.2	26.55	4	26.60	26.60	11.2	26,755	0.04%
2020/09/16	4	26.65	2	26.68	26.70	2	26,831	0.01%
2020/09/15	9.1	26.56	0	0.00	26.60	9.1	26,935	0.03%
2020/09/14	7.5	26.61	12.5	26.58	26.60	-5	27,256	-0.02%
2020/09/11	7	26.60	52	26.70	26.70	-45	27,304	-0.16%
2020/09/10	10	26.65	29	26.70	26.70	-19	27,557	-0.07%
2020/09/09	26	26.35	9.8	26.42	26.60	16.2	27,873	0.06%
2020/09/08	19	26.57	10	26.58	26.60	9	27,947	0.03%
2020/09/07	18	26.61	14.5	26.62	26.70	3.5	28,718	0.01%
2020/09/04	123	26.70	5.3	26.73	26.65	117.7	29,062	0.40%	大買/鉅額交易
2020/09/03	10.6	26.81	8.7	26.76	26.85	1.8	29,103	0.01%
2020/09/02	55.5	26.86	4	26.85	26.90	51.5	29,261	0.18%
2020/09/01	2	27.03	25	27.07	27.20	-23	29,059	-0.08%
2020/08/31	6.4	27.11	28.1	27.22	27.20	-21.7	29,157	-0.07%
2020/08/28	3.2	27.19	0.2	27.30	27.20	3	29,474	0.01%
2020/08/27	16.4	27.29	11.5	27.20	27.20	4.9	29,939	0.02%
2020/08/26	6.3	27.31	0.6	27.35	27.35	5.8	30,396	0.02%
2020/08/25	1	27.30	20	27.31	27.25	-19	30,506	-0.06%
2020/08/24	3.6	27.15	0	0.00	27.05	3.6	31,756	0.01%
2020/08/21	3	27.35	11	27.32	27.40	-8	32,195	-0.02%
2020/08/20	24	27.08	154	27.05	27.05	-130	32,276	-0.40%	大賣/鉅額交易
2020/08/19	11	27.74	3	27.83	27.55	8	32,031	0.02%
2020/08/18	37	27.26	36	27.19	27.50	1	31,835	0.00%
2020/08/17	7	26.94	43	27.10	27.10	-36	32,140	-0.11%
2020/08/13	0	0.00	6	26.97	27.00	-6	32,374	-0.02%
2020/08/12	3	26.88	13	26.89	26.85	-10	32,598	-0.03%
2020/08/11	9.1	26.87	5	26.91	26.85	4.1	32,816	0.01%
2020/08/10	14	26.87	12	26.89	26.85	2	32,858	0.01%
2020/08/07	5	26.97	7	26.96	26.90	-2	32,913	-0.01%
2020/08/06	14	26.93	0	0.00	27.00	14	33,007	0.04%
2020/08/05	16	26.93	32	27.04	26.90	-16	33,092	-0.05%
2020/08/04	4	26.95	8	27.03	27.10	-4	33,189	-0.01%
2020/08/03	31.8	26.90	36	26.94	26.80	-4.2	33,177	-0.01%
2020/07/31	11	27.13	15	27.18	27.10	-4	32,897	-0.01%
2020/07/30	8	27.11	11	27.15	27.25	-3	32,868	-0.01%
2020/07/29	59	27.26	46.1	27.33	27.20	12.9	32,705	0.04%
2020/07/28	242.8	26.54	142	26.55	26.95	100.8	32,413	0.31%	大買/大賣/
2020/07/27	57	28.95	300.8	28.90	28.95	-243.8	30,383	-0.80%	大賣/鉅額交易
2020/07/24	69	28.95	9.7	28.93	28.95	59.3	29,551	0.20%
2020/07/23	22.1	29.09	1	29.05	29.10	21.1	29,042	0.07%
2020/07/22	62	29.07	4	29.10	29.20	58	28,988	0.20%
2020/07/21	3.3	29.25	47	29.23	29.25	-43.7	28,612	-0.15%
2020/07/20	4	29.24	8	29.21	29.25	-4	28,624	-0.01%
2020/07/17	11	29.02	21	29.19	29.15	-10	28,770	-0.03%
2020/07/16	4	28.95	22.4	28.92	28.95	-18.4	29,162	-0.06%
2020/07/15	0	0.00	75.1	28.90	28.85	-75.1	29,174	-0.26%
2020/07/14	2	28.80	2	28.90	28.80	0	29,484	0.00%
2020/07/13	4	28.69	26.6	28.74	28.80	-22.5	29,705	-0.08%
2020/07/10	6	28.18	3.1	28.20	28.30	2.9	29,897	0.01%
2020/07/09	21	28.36	2.1	28.30	28.30	18.9	30,300	0.06%
2020/07/08	34	28.38	10	28.39	28.45	24	30,544	0.08%
2020/07/07	16	28.28	22	28.28	28.30	-6	30,728	-0.02%
2020/07/06	26	28.29	19.6	28.34	28.40	6.4	31,080	0.02%
2020/07/03	36.3	28.06	7	28.09	28.10	29.3	31,273	0.09%
2020/07/02	3	28.05	5	28.01	28.05	-2	31,621	-0.01%
2020/07/01	4	27.93	33	27.95	28.00	-29	32,269	-0.09%
2020/06/30	20	27.80	30.5	27.80	27.80	-10.5	32,596	-0.03%
2020/06/29	20	27.76	18	27.72	27.80	2	32,870	0.01%
2020/06/24	18	27.99	3	27.95	27.95	15	33,276	0.05%
2020/06/23	0	0.00	7	27.89	27.95	-7	34,143	-0.02%
2020/06/22	14	27.78	14	27.81	27.80	0	34,936	0.00%
2020/06/19	156	27.95	5	27.94	27.80	151	36,670	0.41%	大買/鉅額交易
2020/06/18	12	27.97	13.8	28.01	28.00	-1.9	37,548	0.00%
2020/06/17	59.3	27.98	5	27.95	28.05	54.3	38,448	0.14%
2020/06/16	28	28.11	57	28.12	28.05	-29	41,134	-0.07%
2020/06/15	26	27.65	7	27.71	27.50	19	44,287	0.04%
2020/06/12	279	27.41	42.3	27.37	27.65	236.7	46,443	0.51%	大買/鉅額交易
2020/06/11	6	28.19	38.1	28.13	28.00	-32.1	48,087	-0.07%
2020/06/10	37	28.26	1.3	28.30	28.35	35.7	48,827	0.07%
2020/06/09	9	28.09	8	28.19	28.20	1	50,493	0.00%
2020/06/08	55	28.07	7.1	28.07	28.10	47.9	52,153	0.09%
2020/06/05	1	28.00	26	27.99	28.00	-25	52,394	-0.05%
2020/06/04	56	28.21	24.7	28.07	28.10	31.3	52,914	0.06%
2020/06/03	15	28.09	48	28.22	28.20	-33	53,442	-0.06%
2020/06/02	27	27.39	35.1	27.39	27.55	-8.1	53,144	-0.02%
2020/06/01	8	27.09	15	27.07	27.05	-7	52,883	-0.01%
2020/05/29	48	26.74	10.2	26.75	26.65	37.8	52,809	0.07%
2020/05/28	69.6	26.82	11	26.81	26.80	58.6	51,720	0.11%
2020/05/27	10.6	26.93	1	26.95	26.95	9.6	51,943	0.02%
2020/05/26	10	26.96	6.2	26.93	26.90	3.8	52,311	0.01%
2020/05/25	17	26.71	19	26.75	26.85	-2	52,400	0.00%
2020/05/22	51	26.81	13	26.85	26.75	38	52,542	0.07%
2020/05/21	14	27.00	3	27.03	27.00	11	52,286	0.02%
2020/05/20	12	27.00	0	0.00	27.00	12	52,172	0.02%
2020/05/19	1	26.90	13	27.05	26.90	-12	52,337	-0.02%
2020/05/18	45	26.85	0	0.00	26.80	45	52,591	0.09%
2020/05/15	25	26.91	8	26.91	26.95	17	52,388	0.03%
2020/05/14	25.5	26.90	11.1	26.90	26.90	14.4	52,322	0.03%
2020/05/13	18	26.99	11	27.12	27.15	7	52,245	0.01%
2020/05/12	19	26.90	1	26.90	26.85	18	52,304	0.03%
2020/05/11	88	27.10	26	27.09	27.05	62	52,086	0.12%
2020/05/08	19.1	26.85	7	26.89	26.85	12.1	51,777	0.02%
2020/05/07	16	26.90	2	26.80	26.80	14	51,779	0.03%
2020/05/06	33	26.79	79	26.80	26.85	-46	51,838	-0.09%
2020/05/05	39.3	26.97	2	26.80	26.85	37.3	51,890	0.07%
2020/05/04	44	26.83	23.3	26.85	26.80	20.7	52,065	0.04%
2020/04/30	26	27.18	32.8	27.18	27.30	-6.8	51,954	-0.01%
2020/04/29	5	26.83	55	26.77	26.75	-50	51,951	-0.10%
2020/04/28	19	26.37	28.2	26.26	26.40	-9.2	52,197	-0.02%
2020/04/27	7	26.19	13.5	26.15	26.20	-6.5	53,523	-0.01%
2020/04/24	11.3	25.68	8.1	25.71	25.70	3.2	53,499	0.01%
2020/04/23	15	25.41	4	25.61	25.50	11	53,577	0.02%
2020/04/22	36	25.33	24	25.27	25.35	12	53,322	0.02%
2020/04/21	33.8	25.69	68	25.86	25.60	-34.2	53,060	-0.06%
2020/04/20	12	26.09	31.1	26.24	26.20	-19.1	52,741	-0.04%
2020/04/17	31.1	26.54	24	26.62	26.30	7.1	52,728	0.01%
2020/04/16	39	26.38	45.1	26.40	26.40	-6.1	52,423	-0.01%
2020/04/15	50	26.58	40	26.55	26.65	10	52,003	0.02%
2020/04/14	18	26.16	38	26.00	26.05	-20	51,453	-0.04%
2020/04/13	44	25.50	59	25.61	25.50	-15	50,789	-0.03%
2020/04/10	623.2	25.85	55	25.88	25.85	568.2	50,395	1.13%	大買/鉅額交易
2020/04/09	836.9	25.45	48	25.41	25.50	788.9	50,027	1.58%	大買/鉅額交易
2020/04/08	546	24.78	52	24.87	25.00	494	49,387	1.00%	大買/鉅額交易
2020/04/07	41	24.42	21	24.56	24.60	20	48,829	0.04%
2020/04/06	41	24.15	10	24.13	24.25	31	48,303	0.06%
2020/04/01	29	24.24	51	24.30	24.25	-22	47,488	-0.05%
2020/03/31	23.9	24.46	52	24.47	24.25	-28.1	47,045	-0.06%
2020/03/30	39	23.93	44.4	24.07	24.10	-5.4	46,440	-0.01%
2020/03/27	73	24.37	34	24.64	24.20	39	45,793	0.09%
2020/03/26	78	23.78	90	23.97	24.10	-12	44,854	-0.03%
2020/03/25	30	24.19	117	24.24	24.20	-87	44,137	-0.20%	大賣/
2020/03/24	37	22.79	169	22.85	22.55	-132	42,342	-0.31%	大賣/鉅額交易
2020/03/23	103.3	20.91	230	21.49	21.20	-126.7	41,251	-0.31%	大買/大賣/鉅額交易
2020/03/20	491	21.08	111.3	21.28	22.00	379.7	40,385	0.94%	大買/大賣/鉅額交易
2020/03/19	415.3	20.11	370	20.06	20.00	45.3	37,521	0.12%	大買/大賣/
2020/03/18	153.3	22.67	42	22.44	22.20	111.3	34,172	0.33%	大買/鉅額交易
2020/03/17	253	24.01	118	23.73	23.55	135	31,722	0.43%	大買/大賣/鉅額交易
2020/03/16	37.5	25.56	45.1	25.61	25.20	-7.6	29,142	-0.03%
2020/03/13	173.2	25.48	75.7	25.52	26.50	97.6	27,814	0.35%	大買/
2020/03/12	150	27.15	171.6	27.44	27.05	-21.6	25,814	-0.08%	大買/大賣/
2020/03/11	77	27.98	4	28.01	27.80	73	23,779	0.31%
2020/03/10	32	27.73	30	27.77	28.00	2	23,290	0.01%
2020/03/09	107	28.31	4	28.30	28.15	103	22,550	0.46%	大買/鉅額交易
2020/03/06	9	29.10	4	29.15	29.10	5	21,517	0.02%
2020/03/05	1	29.40	19.6	29.41	29.50	-18.6	21,338	-0.09%
2020/03/04	10.1	28.79	36	28.75	29.00	-25.9	21,176	-0.12%
2020/03/03	14	28.95	10	28.95	28.80	4	20,984	0.02%
2020/03/02	36	28.68	52.4	28.66	28.65	-16.4	20,932	-0.08%
2020/02/27	35	29.10	61.5	29.16	29.05	-26.5	20,703	-0.13%
2020/02/26	13	29.38	0	0.00	29.30	13	20,238	0.06%
2020/02/25	7	29.38	3.9	29.53	29.55	3.1	19,898	0.02%
2020/02/24	13	29.57	20	29.55	29.50	-7	19,823	-0.04%
2020/02/21	8	29.96	12	30.05	29.85	-4	19,619	-0.02%
2020/02/20	30	30.06	11	30.15	30.00	19	19,522	0.10%
2020/02/19	7	29.71	42	29.53	29.85	-35	19,144	-0.18%
2020/02/18	23	29.09	31.1	28.94	29.10	-8.1	18,671	-0.04%
2020/02/17	15	28.84	2	28.95	29.00	13	18,647	0.07%
2020/02/14	18.3	28.92	1.2	29.01	28.90	17.1	18,642	0.09%
2020/02/13	20	28.99	10	29.01	29.00	10	18,620	0.05%
2020/02/12	79.9	28.80	6	28.81	28.75	73.9	18,683	0.40%
2020/02/11	2	28.75	0	0.00	28.75	2	18,687	0.01%
2020/02/10	12	28.51	31	28.63	28.70	-19	18,861	-0.10%
2020/02/07	74	28.71	25	28.89	28.70	49	18,737	0.26%
2020/02/06	2	29.08	8	29.09	29.10	-6	18,665	-0.03%
2020/02/05	12	28.85	11	28.71	28.85	1	18,499	0.01%
2020/02/04	14	28.63	3	28.57	28.65	11	18,357	0.06%
2020/02/03	31.3	27.67	9	27.70	28.05	22.3	18,545	0.12%
2020/01/31	65	28.32	6	28.53	28.10	59	18,420	0.32%
2020/01/30	131.3	28.26	68.2	28.27	28.10	63.1	17,785	0.35%	大買/
2020/01/20	14	29.25	7	29.26	29.30	7	16,237	0.04%
2020/01/17	0	0.00	11	28.89	29.00	-11	15,991	-0.07%
2020/01/16	1	28.70	112.2	28.75	28.85	-111.2	15,868	-0.70%	大賣/鉅額交易
2020/01/15	2	28.65	0	0.00	28.60	2	15,794	0.01%
2020/01/14	4	28.70	6	28.77	28.65	-2	15,721	-0.01%
2020/01/13	11	28.36	24.3	28.49	28.55	-13.3	15,440	-0.09%
2020/01/10	102	27.95	36	28.05	28.10	66	15,239	0.43%	大買/
2020/01/09	3	27.90	11	27.90	27.90	-8	15,069	-0.05%
2020/01/08	16	27.75	2	27.75	27.70	14	15,230	0.09%
2020/01/07	48	27.74	0	0.00	27.80	48	15,216	0.32%
2020/01/06	33	27.80	1	27.85	27.80	32	15,294	0.21%
2020/01/03	2	27.85	2	27.90	28.00	0	15,410	0.00%
2020/01/02	15	27.89	3	27.85	27.95	12	15,482	0.08%
2019/12/31	6.1	27.90	2	27.90	27.90	4.1	15,445	0.03%
2019/12/30	6	27.93	3	27.98	28.00	3	15,516	0.02%
2019/12/27	4	27.91	6	27.93	27.95	-2	15,529	-0.01%
2019/12/26	8	27.85	1.1	27.90	27.85	6.9	15,592	0.04%
2019/12/25	0	0.00	1	27.90	27.90	-1	15,758	-0.01%
2019/12/24	8	27.90	1	27.90	27.90	7	15,911	0.04%
2019/12/23	1	27.75	28	27.81	27.90	-27	15,950	-0.17%
2019/12/19	7	27.71	4	27.75	27.75	3	15,914	0.02%
2019/12/18	1.8	27.77	4.4	27.76	27.85	-2.6	15,907	-0.02%
2019/12/17	4	27.61	11	27.70	27.75	-7	16,078	-0.04%
2019/12/16	6	27.63	8	27.67	27.60	-2	16,049	-0.01%
2019/12/13	1	27.50	11	27.55	27.55	-10	16,073	-0.06%
2019/12/12	3.1	27.43	7.3	27.47	27.40	-4.2	16,057	-0.03%
2019/12/11	14	27.29	0	0.00	27.30	14	16,098	0.09%
2019/12/10	2	27.20	0	0.00	27.30	2	16,264	0.01%
2019/12/09	2	27.18	0	0.00	27.25	2	16,537	0.01%
2019/12/06	0	0.00	3.2	27.19	27.15	-3.2	17,030	-0.02%
2019/12/05	4	27.31	2	27.20	27.15	2	17,289	0.01%
2019/12/04	34	27.11	13.7	27.13	27.25	20.3	17,203	0.12%
2019/12/03	1	27.30	6.3	27.31	27.35	-5.3	17,190	-0.03%
2019/12/02	6	27.11	22	27.10	27.25	-16	17,201	-0.09%
2019/11/29	22	27.04	0	0.00	27.05	22	17,281	0.13%
2019/11/28	7.6	27.24	0	0.00	27.15	7.6	17,242	0.04%
2019/11/27	10	27.15	2.2	27.26	27.30	7.8	17,356	0.04%
2019/11/26	1	27.25	0	0.00	27.20	1	17,278	0.01%
2019/11/25	28	27.19	0	0.00	27.15	28	16,797	0.17%
2019/11/22	6	27.20	0	0.00	27.30	6	16,888	0.04%
2019/11/21	20	27.25	2	27.25	27.35	18	16,943	0.11%
2019/11/20	19	27.49	0	0.00	27.55	19	16,831	0.11%
2019/11/19	0	0.00	2	27.63	27.65	-2	16,890	-0.01%
2019/11/18	0	0.00	13	27.35	27.50	-13	16,975	-0.08%
2019/11/15	25	27.35	4.5	27.31	27.25	20.5	17,072	0.12%
2019/11/14	9	27.06	6	27.05	27.05	3	17,235	0.02%
2019/11/13	14	27.19	9	27.21	27.15	5	17,353	0.03%
2019/11/12	44	27.37	3.2	27.25	27.25	40.8	17,339	0.24%
2019/11/11	32.3	27.31	14.1	27.33	27.30	18.2	17,327	0.10%
2019/11/08	14	27.66	2	27.63	27.60	12	17,195	0.07%
2019/11/07	62	27.60	5	27.60	27.60	57	17,273	0.33%
2019/11/06	14	27.89	12	27.84	27.95	2	17,197	0.01%
2019/11/05	0.5	27.90	10	27.84	27.90	-9.5	17,289	-0.05%
2019/11/04	1.1	27.56	16	27.75	27.75	-14.9	17,563	-0.08%
2019/11/01	16	27.27	7	27.44	27.50	9	17,925	0.05%
2019/10/31	8	27.73	4	27.80	27.55	4	18,214	0.02%
2019/10/30	14.1	27.37	26.9	27.36	27.40	-12.8	18,214	-0.07%
2019/10/29	6	26.83	23	26.85	26.90	-17	18,010	-0.09%
2019/10/28	4	26.75	5	26.80	26.80	-1	18,203	-0.01%
2019/10/25	23	26.65	13	26.65	26.70	10	18,649	0.05%
2019/10/24	0	0.00	7	26.60	26.70	-7	19,125	-0.04%
2019/10/23	1.2	26.41	0	0.00	26.35	1.2	20,671	0.01%
2019/10/22	0	0.00	17.7	26.49	26.55	-17.7	21,359	-0.08%
2019/10/21	6	26.33	0	0.00	26.30	6	21,715	0.03%
2019/10/18	3	26.32	0.7	26.45	26.40	2.3	22,047	0.01%
2019/10/17	1	26.40	32.5	26.40	26.35	-31.5	22,112	-0.14%
2019/10/16	6	26.48	2	26.50	26.40	4	22,101	0.02%
2019/10/15	14	26.21	4	26.23	26.40	10	22,027	0.05%
2019/10/14	8	26.28	20.6	26.30	26.30	-12.6	22,065	-0.06%
2019/10/09	25	26.13	23	26.27	26.25	2	22,129	0.01%
2019/10/08	29	26.43	0	0.00	26.30	29	22,168	0.13%
2019/10/04	2	26.18	4	26.25	26.15	-2	22,638	-0.01%
2019/10/03	8	26.23	1	26.30	26.20	7	22,613	0.03%
2019/10/02	14	26.35	4	26.40	26.40	10	22,580	0.04%
2019/10/01	4	26.40	0.7	26.55	26.50	3.3	22,573	0.01%
2019/09/27	30.5	26.30	0	0.00	26.25	30.5	22,506	0.14%
2019/09/26	4	26.43	3	26.42	26.40	1	22,495	0.00%
2019/09/25	11	26.55	12	26.57	26.55	-1	22,583	0.00%
2019/09/24	10	26.65	8	26.73	26.75	2	22,930	0.01%
2019/09/23	34	26.71	2	26.65	26.60	32	23,043	0.14%
2019/09/20	0	0.00	2	26.50	26.80	-2	23,223	-0.01%
2019/09/19	2	26.48	4	26.49	26.60	-2	22,928	-0.01%
2019/09/18	0	0.00	17	26.59	26.60	-17	22,929	-0.07%
2019/09/17	3	26.17	11	26.17	26.35	-8	22,955	-0.03%
2019/09/16	23	26.36	1	26.50	26.35	22	23,115	0.10%
2019/09/12	12	26.62	0	0.00	26.40	12	23,217	0.05%
2019/09/11	10	26.50	1	26.50	26.55	9	23,404	0.04%
2019/09/10	23	26.47	7	26.41	26.50	16	23,314	0.07%
2019/09/09	23	25.91	5.1	25.90	25.95	17.9	23,108	0.08%
2019/09/06	0.4	25.55	0.2	25.55	25.50	0.2	23,148	0.00%
2019/09/05	2	25.38	0	0.00	25.35	2	23,710	0.01%
2019/09/04	5.1	25.34	0	25.50	25.30	5.1	25,069	0.02%
2019/09/03	1	25.70	28	25.56	25.50	-27	26,001	-0.10%
2019/09/02	12.5	25.36	3	25.40	25.40	9.5	26,062	0.04%
2019/08/30	0	0.00	4.7	25.17	25.25	-4.7	26,219	-0.02%
2019/08/29	0	0.00	5	24.95	24.95	-5	26,212	-0.02%
2019/08/28	2	25.00	4.1	24.93	24.95	-2.1	26,278	-0.01%
2019/08/27	4	24.91	3	24.97	24.90	1	26,610	0.00%
2019/08/26	17	24.77	0	0.00	24.75	17	26,731	0.06%
2019/08/23	9	24.82	12	24.93	24.95	-3	27,028	-0.01%
2019/08/22	11	24.97	1	25.00	24.85	10	27,080	0.04%
2019/08/21	27	25.01	0	0.00	25.00	27	27,472	0.10%
2019/08/19	5	25.43	2	25.40	25.40	3	27,585	0.01%
2019/08/16	0.2	25.20	12	25.05	25.10	-11.8	27,509	-0.04%
2019/08/15	11	24.88	15	24.93	24.95	-4	27,574	-0.01%
2019/08/14	11	25.24	1	25.10	25.05	10	28,148	0.04%
2019/08/13	15	25.01	1	25.15	24.95	14	28,151	0.05%
2019/08/12	4	25.25	0	0.00	25.15	4	28,133	0.01%
2019/08/08	11	25.15	5	25.20	25.25	6	28,093	0.02%
2019/08/07	18	24.99	16	24.87	24.95	2	28,051	0.01%
2019/08/06	13	24.66	26	24.59	25.00	-13	28,144	-0.05%
2019/08/05	19	25.02	2	25.20	25.00	17	27,843	0.06%
2019/08/02	15	25.21	18	25.29	25.25	-3	27,540	-0.01%
2019/08/01	14	25.63	1	25.85	25.60	13	27,284	0.05%
2019/07/31	7	25.91	0	0.00	26.00	7	26,895	0.03%
2019/07/30	8	25.72	0	0.00	25.65	8	26,736	0.03%
2019/07/29	18	25.85	0	0.00	25.85	18	26,960	0.07%
2019/07/26	11	26.12	134	26.19	26.15	-123	26,721	-0.46%	大賣/鉅額交易
2019/07/25	128	26.34	76	26.25	26.30	52	26,367	0.20%	大買/
2019/07/24	37	28.12	9.2	28.21	28.10	27.8	24,865	0.11%
2019/07/23	16	28.00	25	28.06	28.10	-9	24,492	-0.04%
2019/07/22	2.3	27.93	4	27.90	27.95	-1.7	24,260	-0.01%
2019/07/19	11.2	27.37	44	27.47	27.50	-32.8	23,851	-0.14%
2019/07/18	1	27.30	3	27.25	27.20	-2	23,830	-0.01%
2019/07/17	1	27.25	1	27.15	27.15	0	23,844	0.00%
2019/07/16	0	0.00	4	27.40	27.35	-4	23,729	-0.02%
2019/07/15	55	27.45	8	27.32	27.50	47	23,605	0.20%
2019/07/12	0	0.00	1	27.40	27.35	-1	23,437	0.00%
2019/07/11	1	27.10	24	26.95	27.20	-23	23,233	-0.10%
2019/07/10	2	26.45	52	26.42	26.50	-50	22,762	-0.22%
2019/07/09	2	26.35	0	0.00	26.20	2	22,823	0.01%
2019/07/08	1	26.30	5	26.30	26.35	-4	23,065	-0.02%
2019/07/05	16	26.45	17	26.45	26.45	-1	23,175	0.00%
2019/07/04	31	26.35	18.2	26.31	26.40	12.8	23,236	0.06%
2019/07/03	0	0.00	11	25.92	26.10	-11	23,491	-0.05%
2019/07/02	10.2	25.86	5	25.90	25.90	5.2	23,672	0.02%
2019/07/01	72.4	26.10	6	26.17	26.00	66.4	23,789	0.28%
2019/06/28	17	26.04	0	0.00	26.00	17	23,488	0.07%
2019/06/27	10	26.30	0	0.00	26.35	10	23,380	0.04%
2019/06/26	0	0.00	5	26.43	26.30	-5	23,307	-0.02%
2019/06/25	0	0.00	2.4	26.43	26.45	-2.4	23,461	-0.01%
2019/06/24	1	26.15	6.4	26.29	26.50	-5.4	23,674	-0.02%
2019/06/21	0	26.30	1	26.30	26.25	-1	23,732	0.00%
2019/06/20	2.2	26.35	0	0.00	26.30	2.2	23,667	0.01%
2019/06/19	29.1	26.20	40.2	26.21	26.35	-11.1	23,701	-0.05%
2019/06/18	5	25.89	1	25.90	25.95	4	23,540	0.02%
2019/06/17	41	25.96	0	0.00	25.90	41	23,709	0.17%
2019/06/14	9	25.82	1	25.95	25.90	8	23,776	0.03%
2019/06/13	41.4	25.55	1	25.70	25.55	40.4	24,075	0.17%
2019/06/12	59.5	25.64	86	25.52	25.80	-26.5	23,782	-0.11%
2019/06/11	57.1	26.58	62	26.47	26.55	-4.9	22,365	-0.02%
2019/06/10	10	27.25	0	0.00	27.30	10	21,359	0.05%
2019/06/06	3	27.35	4	27.25	27.40	-1	21,216	0.00%
2019/06/04	11	27.14	11	27.24	27.40	0	20,989	0.00%
2019/06/03	1	27.00	2	27.10	27.20	-1	21,008	0.00%
2019/05/31	7.2	27.41	25	27.26	27.40	-17.8	20,625	-0.09%
2019/05/30	0	0.00	7.7	27.05	27.20	-7.7	20,292	-0.04%
2019/05/29	5	26.60	11	26.57	26.60	-6	20,092	-0.03%
2019/05/28	14	26.51	29	26.57	26.65	-15	20,048	-0.07%
2019/05/27	3	26.30	13	26.38	26.35	-10	19,647	-0.05%
2019/05/24	2	26.10	0	0.00	26.10	2	19,623	0.01%
2019/05/23	7	25.88	3	25.90	25.95	4	19,414	0.02%
2019/05/22	12	25.93	8	25.91	26.05	4	19,294	0.02%
2019/05/21	4	26.08	23.1	26.08	26.20	-19.1	19,193	-0.10%
2019/05/20	1	25.30	0	0.00	25.50	1	18,601	0.01%
2019/05/17	3	25.15	17	25.19	25.15	-14	18,585	-0.08%
2019/05/16	5.1	25.10	0	0.00	25.10	5.1	18,606	0.03%
2019/05/15	4	25.23	13.6	25.21	25.15	-9.6	18,588	-0.05%
2019/05/14	1	25.00	0	0.00	25.00	1	18,916	0.01%
2019/05/10	17	25.04	2	25.10	25.00	15	18,849	0.08%
2019/05/09	6	25.01	5	25.00	25.00	1	18,933	0.01%
2019/05/08	13	24.98	0	0.00	25.10	13	18,851	0.07%
2019/05/07	4.1	25.10	2	25.05	25.15	2.1	18,793	0.01%
2019/05/06	24.5	25.00	17	25.00	25.00	7.5	18,814	0.04%
2019/05/03	11	25.31	6	25.29	25.30	5	18,468	0.03%
2019/05/02	11	25.45	4.2	25.50	25.50	6.8	18,253	0.04%
2019/04/30	2	25.35	9	25.34	25.35	-7	18,221	-0.04%
2019/04/29	10	25.43	0	0.00	25.40	10	18,211	0.05%
2019/04/26	1	24.70	30	24.52	24.75	-29	17,998	-0.16%
2019/04/25	30	24.26	0.1	24.30	24.25	29.9	17,956	0.17%
2019/04/24	2	24.35	35	24.35	24.25	-33	17,982	-0.18%
2019/04/23	6	24.20	5	24.25	24.25	1	17,987	0.01%
2019/04/22	9	24.15	26	24.17	24.20	-17	17,908	-0.09%
2019/04/19	0.1	24.10	0	0.00	24.10	0.1	18,069	0.00%
2019/04/18	17.2	23.94	63	23.90	24.00	-45.8	18,171	-0.25%
2019/04/17	4	23.96	1	24.00	23.95	3	18,505	0.02%
2019/04/15	23	23.75	19	23.77	24.00	4	18,807	0.02%
2019/04/12	45	23.71	2	23.80	23.85	43	18,693	0.23%
2019/04/11	9	23.85	0	0.00	23.90	9	18,397	0.05%
2019/04/10	0	0.00	0.2	24.00	24.00	-0.2	18,284	0.00%
2019/04/09	62	23.95	0	0.00	24.00	62	18,336	0.34%
2019/04/08	29	23.96	0.1	24.00	23.95	28.9	18,029	0.16%
2019/04/03	33	23.85	0	0.00	24.00	33	17,704	0.19%
2019/04/02	1	23.85	11	23.90	24.00	-10	17,400	-0.06%
2019/04/01	3	23.87	15	23.90	23.85	-12	17,289	-0.07%
2019/03/29	27	23.60	2	23.75	23.75	25	17,047	0.15%
2019/03/28	1	23.40	13	23.51	23.60	-12	16,965	-0.07%
2019/03/27	32	23.55	18	23.50	23.45	14	16,785	0.08%
2019/03/26	11	23.50	2.4	23.51	23.55	8.6	16,543	0.05%
2019/03/25	7	23.42	20	23.45	23.45	-13	16,759	-0.08%
2019/03/22	0	0.00	46.4	23.53	23.60	-46.4	16,503	-0.28%
2019/03/21	5	23.20	5	23.30	23.35	0	16,257	0.00%
2019/03/20	39	23.28	6	23.20	23.30	33	16,136	0.20%
2019/03/19	4.2	23.24	7.8	23.20	23.30	-3.6	15,773	-0.02%
2019/03/18	51	23.08	11	23.01	23.10	40	15,502	0.26%
2019/03/15	32	22.50	5.6	22.51	22.50	26.4	14,950	0.18%
2019/03/14	2	22.40	0.2	22.40	22.35	1.8	14,889	0.01%
2019/03/13	2	22.33	1	22.30	22.40	1	15,168	0.01%
2019/03/12	4	22.30	1	22.35	22.40	3	15,255	0.02%
2019/03/11	2	22.10	4	22.15	22.10	-2	15,236	-0.01%
2019/03/08	5	22.09	3	22.10	22.10	2	15,446	0.01%
2019/03/07	10	22.34	3	22.33	22.20	7	15,604	0.04%
2019/03/06	9	22.13	10	22.15	22.20	-1	15,520	-0.01%
2019/03/05	3	22.07	11.5	22.16	22.15	-8.5	15,649	-0.05%
2019/03/04	7	22.03	0	0.00	22.15	7	15,772	0.04%
2019/02/27	2	21.98	0	0.00	22.10	2	15,696	0.01%
2019/02/26	9	22.02	12	22.00	22.00	-3	15,641	-0.02%
2019/02/25	7	21.96	11	21.93	22.00	-4	15,615	-0.03%
2019/02/22	4	21.71	0.4	21.90	21.85	3.6	15,616	0.02%
2019/02/21	18	21.70	0	0.00	21.80	18	15,713	0.11%
2019/02/20	0	0.00	7	21.80	21.80	-7	15,837	-0.04%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	8	21.69	0	21.80	21.70	8	15,793	0.05%
2019/02/15	9	21.59	1.1	21.61	21.55	7.9	15,757	0.05%
2019/02/14	0	0.00	1.3	21.86	21.80	-1.3	15,741	-0.01%
2019/02/13	0	0.00	6	21.93	21.90	-6	15,671	-0.04%
2019/02/12	2	21.65	5	21.65	21.60	-3	15,307	-0.02%
2019/02/11	5	21.50	5.1	21.55	21.45	-0.1	15,363	0.00%
2019/01/30	0	0.00	5	21.40	21.35	-5	15,373	-0.03%
2019/01/29	2	21.15	0	0.00	21.25	2	15,262	0.01%
2019/01/28	1	21.15	14	21.19	21.30	-13	15,260	-0.09%
2019/01/25	1	21.20	0.1	21.20	21.20	0.9	15,427	0.01%
2019/01/23	9	21.16	0	0.00	21.15	9	15,689	0.06%
2019/01/22	0	0.00	1	21.30	21.35	-1	15,855	-0.01%
2019/01/21	0.3	21.40	0	0.00	21.40	0.3	16,139	0.00%
2019/01/18	0	0.00	12	21.10	21.20	-12	16,342	-0.07%
2019/01/17	13	20.88	0	0.00	20.95	13	16,698	0.08%
2019/01/16	2	20.98	1	21.00	21.00	1	17,012	0.01%
2019/01/15	0	0.00	1	21.00	21.10	-1	17,393	-0.01%
2019/01/11	0	0.00	6.9	20.97	21.00	-6.9	17,687	-0.04%
2019/01/10	0	0.00	4	20.78	20.90	-4	17,599	-0.02%
2019/01/09	2	20.70	3	20.73	20.70	-1	17,810	-0.01%
2019/01/08	9	20.29	2	20.25	20.30	7	17,839	0.04%
2019/01/07	0	0.00	10	20.35	20.30	-10	18,123	-0.06%
2019/01/04	11	20.01	2	20.15	20.20	9	18,456	0.05%
2019/01/03	3	20.10	1	20.15	20.10	2	19,529	0.01%
2019/01/02	2	20.13	0	0.00	20.10	2	19,757	0.01%
2018/12/28	14	20.13	0	0.00	20.10	14	19,901	0.07%
2018/12/27	2	20.20	19	20.23	20.25	-17	19,989	-0.09%
2018/12/26	2	20.00	0	0.00	20.00	2	20,202	0.01%
2018/12/25	8	20.01	0	0.00	20.05	8	20,285	0.04%
2018/12/24	1	20.05	0	0.00	20.20	1	20,467	0.00%
2018/12/22	6	20.05	0	0.00	20.05	6	20,407	0.03%
2018/12/21	2	20.15	5	20.05	20.00	-3	20,553	-0.01%
2018/12/20	14.2	20.05	0	0.00	20.05	14.2	20,632	0.07%
2018/12/19	1	20.05	0	0.00	20.20	1	20,630	0.00%
2018/12/18	46	20.16	6	20.05	20.05	40	20,689	0.19%
2018/12/17	5	20.50	0	0.00	20.40	5	20,559	0.02%
2018/12/14	6	20.50	5	20.60	20.50	1	20,668	0.00%
2018/12/13	2	20.60	0	0.00	20.60	2	20,707	0.01%
2018/12/12	2	20.40	23	20.40	20.45	-21	20,676	-0.10%
2018/12/11	25	20.20	0	0.00	20.20	25	20,699	0.12%
2018/12/10	5	20.35	1	20.30	20.20	4	20,823	0.02%
2018/12/07	4	20.40	0	0.00	20.35	4	20,881	0.02%
2018/12/06	3	20.55	2	20.55	20.45	1	20,842	0.00%
2018/12/05	2	20.65	0	0.00	20.65	2	20,622	0.01%
2018/12/04	1.4	20.90	2	20.95	20.90	-0.6	20,671	0.00%
2018/12/03	0.2	21.00	0	0.00	21.00	0.2	21,048	0.00%
2018/11/30	0	0.00	1	20.75	20.80	-1	21,058	0.00%
2018/11/28	4	20.70	0	0.00	20.75	4	20,813	0.02%
2018/11/27	1	20.70	0	0.00	20.70	1	20,751	0.00%
2018/11/26	1	20.75	0	0.00	20.75	1	20,769	0.00%
2018/11/23	0	0.00	0.3	20.85	20.75	-0.3	20,746	0.00%
2018/11/22	1	20.80	0	0.00	20.85	1	20,940	0.00%
2018/11/21	1	20.80	0	0.00	20.95	1	20,971	0.00%
2018/11/19	1	21.30	0	0.00	21.15	1	20,867	0.00%
2018/11/15	1	21.15	0	0.00	21.25	1	21,101	0.00%
2018/11/14	0	0.00	30	21.12	21.25	-30	21,141	-0.14%
2018/11/09	1.7	21.30	0	0.00	21.20	1.7	21,388	0.01%
2018/11/08	21	21.11	13	21.13	21.35	8	21,427	0.04%
2018/11/07	0	0.00	5	21.06	21.10	-5	21,259	-0.02%
2018/11/06	1	20.80	1	20.85	20.95	0	21,331	0.00%
2018/11/05	2	20.65	0	0.00	20.90	2	21,271	0.01%
2018/11/02	1	20.50	33	20.48	20.95	-32	21,327	-0.15%
2018/11/01	3	20.35	0	0.00	20.35	3	21,475	0.01%
2018/10/31	7	20.40	10	20.38	20.50	-3	21,654	-0.01%
2018/10/30	10	19.90	15	19.82	19.85	-5	21,381	-0.02%
2018/10/29	10	19.75	32	19.72	19.60	-22	21,457	-0.10%
2018/10/26	21	19.95	20.1	20.00	19.85	0.9	21,237	0.00%
2018/10/25	6	19.93	10	20.01	19.95	-4	20,989	-0.02%
2018/10/24	4.7	20.16	12	20.26	20.40	-7.3	20,864	-0.03%
2018/10/23	15	20.70	42.1	20.65	20.55	-27.1	20,596	-0.13%
2018/10/22	4	20.95	0	0.00	20.90	4	20,634	0.02%
2018/10/19	0	0.00	20	21.10	21.20	-20	21,371	-0.09%
2018/10/18	0	0.00	6	21.30	21.30	-6	21,953	-0.03%
2018/10/17	4.3	21.28	7	21.21	21.30	-2.7	22,288	-0.01%
2018/10/16	11	21.28	16	21.24	21.25	-5	22,707	-0.02%
2018/10/15	16	21.42	22	21.48	21.50	-6	22,810	-0.03%
2018/10/12	13	21.45	42.1	21.62	21.75	-29.1	22,725	-0.13%
2018/10/11	19	21.71	57.6	21.59	21.60	-38.6	22,514	-0.17%
2018/10/09	1	22.05	75	22.18	22.35	-74	21,684	-0.34%
2018/10/08	8	22.00	2	22.05	22.05	6	21,599	0.03%
2018/10/05	10	22.03	3	22.03	22.05	7	21,648	0.03%
2018/10/04	11	22.15	5	22.15	22.20	6	21,719	0.03%
2018/10/03	5	22.41	0	0.00	22.30	5	21,664	0.02%
2018/10/02	0	22.55	0.1	22.55	22.45	0	21,800	0.00%
2018/10/01	14	22.59	5	22.60	22.60	9	21,737	0.04%
2018/09/27	13	22.49	12	22.45	22.50	1	21,937	0.00%
2018/09/26	13	22.70	0	0.00	22.55	13	21,787	0.06%
2018/09/25	1.1	22.70	10	22.70	22.75	-8.9	21,931	-0.04%
2018/09/21	3.1	22.42	0	0.00	22.65	3.1	21,926	0.01%
2018/09/20	12.2	22.25	0.4	22.30	22.20	11.7	21,815	0.05%
2018/09/19	2	22.40	0	0.00	22.30	2	21,922	0.01%
2018/09/18	6	22.35	0	0.00	22.40	6	21,967	0.03%
2018/09/17	61.9	22.39	2	22.35	22.30	59.9	22,111	0.27%
2018/09/14	6	22.43	1	22.45	22.35	5	23,007	0.02%
2018/09/13	0	0.00	1	22.40	22.40	-1	23,321	0.00%
2018/09/12	2	22.30	0	0.00	22.25	2	23,916	0.01%
2018/09/11	2	22.28	0	0.00	22.30	2	24,111	0.01%
2018/09/10	2.4	22.18	5.2	22.30	22.30	-2.8	24,379	-0.01%
2018/09/07	8	22.41	8	22.28	22.30	0	24,644	0.00%
2018/09/06	14.9	22.02	0	0.00	22.00	14.9	24,498	0.06%
2018/09/05	2	22.33	0	0.00	22.25	2	24,306	0.01%
2018/09/04	1	22.50	0.3	22.50	22.45	0.7	24,389	0.00%
2018/09/03	2.7	22.44	0	0.00	22.45	2.7	24,495	0.01%
2018/08/31	0	0.00	31.1	22.38	22.60	-31.1	24,580	-0.13%
2018/08/30	2	22.35	0.1	22.45	22.45	1.9	24,596	0.01%
2018/08/29	2.4	22.51	2	22.50	22.60	0.4	24,861	0.00%
2018/08/28	1.3	22.41	3	22.45	22.45	-1.7	24,888	-0.01%
2018/08/27	1.8	22.22	15.3	22.13	22.25	-13.5	24,877	-0.05%
2018/08/23	5	22.39	22	22.31	22.35	-17	26,130	-0.07%
2018/08/22	0	0.00	11	22.24	22.25	-11	26,468	-0.04%
2018/08/21	1	21.95	18	21.94	22.00	-17	26,256	-0.06%
2018/08/20	5	21.80	3	21.80	21.80	2	26,210	0.01%
2018/08/17	0	0.00	4	21.88	21.75	-4	26,200	-0.02%
2018/08/16	0	0.00	13	21.49	21.80	-13	26,087	-0.05%
2018/08/15	1	21.75	0.1	21.70	21.55	0.9	26,034	0.00%
2018/08/14	1	21.65	18	21.72	21.70	-17	26,005	-0.07%
2018/08/13	5	21.56	14	21.50	21.60	-9	26,031	-0.03%
2018/08/10	3	21.73	11	21.79	21.80	-8	25,809	-0.03%
2018/08/08	22	21.90	3	21.90	21.95	19	25,510	0.07%
2018/08/07	6	21.78	13.1	21.90	21.65	-7.1	25,626	-0.03%
2018/08/06	0	0.00	4	21.55	21.65	-4	25,757	-0.02%
2018/08/03	1	21.25	54	21.26	21.30	-53	25,721	-0.21%
2018/08/02	3	21.32	22	21.28	21.25	-19	25,593	-0.07%
2018/08/01	1	21.35	10.3	21.25	21.40	-9.3	25,543	-0.04%
2018/07/31	7	21.32	5	21.17	21.35	2	25,618	0.01%
2018/07/30	2	20.88	207	20.85	21.00	-205	25,488	-0.80%	大賣/鉅額交易
2018/07/27	2	20.95	13	20.91	20.95	-11	25,593	-0.04%
2018/07/26	32	20.95	36	21.03	21.10	-4	25,359	-0.02%
2018/07/25	28	22.40	0	0.00	22.45	28	24,594	0.11%
2018/07/24	1.7	22.35	1	22.40	22.35	0.7	24,225	0.00%
2018/07/23	5	21.95	65.3	22.06	22.20	-60.3	23,943	-0.25%
2018/07/20	2	21.85	155	21.90	21.90	-153	23,817	-0.64%	大賣/鉅額交易
2018/07/19	6	21.79	1	21.80	21.80	5	23,401	0.02%
2018/07/18	11	21.75	5	21.75	21.70	6	23,302	0.03%
2018/07/17	5	21.70	0.3	21.80	21.70	4.7	23,322	0.02%
2018/07/16	3	21.75	10	21.75	21.70	-7	23,204	-0.03%
2018/07/13	13	21.80	60	21.67	21.80	-47	23,181	-0.20%
2018/07/12	4	21.65	0.8	21.65	21.65	3.2	22,993	0.01%
2018/07/11	0	0.00	200	21.25	21.25	-200	22,821	-0.88%	大賣/鉅額交易
2018/07/10	2	21.13	0	0.00	21.15	2	22,723	0.01%
2018/07/06	4	20.85	32	20.90	20.95	-28	22,809	-0.12%
2018/07/05	8	20.97	189	21.04	20.90	-181	22,934	-0.79%	大賣/鉅額交易
2018/07/04	204	21.00	1	20.95	20.90	203	23,080	0.88%	大買/鉅額交易
2018/07/03	2.9	21.00	2	21.03	20.95	0.9	23,244	0.00%
2018/07/02	3	21.15	0	0.00	21.05	3	23,287	0.01%
2018/06/29	3	20.90	18	20.94	21.25	-15	23,269	-0.06%
2018/06/28	3	20.98	0	0.00	20.90	3	23,018	0.01%
2018/06/27	0	0.00	1	21.00	21.00	-1	22,898	0.00%
2018/06/26	1	21.15	0	0.00	21.10	1	22,866	0.00%
2018/06/25	0	0.00	90	21.20	21.15	-90	22,765	-0.40%
2018/06/22	104	20.86	12	21.00	20.90	92	22,187	0.41%	大買/
2018/06/21	16	21.00	6	21.06	21.05	10	21,835	0.05%
2018/06/20	4	21.28	0	0.00	21.20	4	21,448	0.02%
2018/06/19	15	21.27	0	21.35	21.20	15	21,255	0.07%
2018/06/15	2	21.50	0.3	21.55	21.50	1.7	20,993	0.01%
2018/06/14	35	21.52	0	0.00	21.40	35	20,688	0.17%
2018/06/13	3	21.82	0	0.00	21.75	3	20,651	0.01%
2018/06/12	0	0.00	1	21.95	21.95	-1	20,943	0.00%
2018/06/11	0	0.00	4	21.86	21.90	-4	20,742	-0.02%
2018/06/08	10	21.83	20	21.80	21.85	-10	20,647	-0.05%
2018/06/07	5	21.85	3	21.85	21.90	2	20,550	0.01%
2018/06/06	0	0.00	18.4	21.58	21.80	-18.4	20,481	-0.09%
2018/06/05	0	0.00	5	21.45	21.50	-5	20,094	-0.02%
2018/06/04	1	21.15	11	21.15	21.25	-10	19,888	-0.05%
2018/06/01	4	20.93	0	0.00	21.10	4	19,806	0.02%
2018/05/31	6	20.93	10	21.10	20.90	-4	19,617	-0.02%
2018/05/30	75	21.15	6	21.13	21.00	69	18,518	0.37%
2018/05/29	6	21.24	0	0.00	21.30	6	18,050	0.03%
2018/05/28	5	21.20	6	21.15	21.25	-1	18,174	-0.01%
2018/05/25	4	21.20	0	0.00	21.15	4	18,447	0.02%
2018/05/24	6	21.15	0	0.00	21.20	6	18,530	0.03%
2018/05/23	3.5	21.19	0	0.00	21.15	3.5	18,745	0.02%
2018/05/22	0	0.00	22.8	21.15	21.25	-22.8	18,789	-0.12%
2018/05/18	7	21.19	11	21.15	21.15	-4	19,484	-0.02%
2018/05/17	1	21.15	1	21.25	21.15	0	19,752	0.00%
2018/05/16	3	21.05	20.4	21.10	21.10	-17.4	19,724	-0.09%
2018/05/15	11	21.20	12	21.15	21.15	-1	20,236	0.00%
2018/05/14	17	21.20	13	21.04	21.20	4	21,219	0.02%
2018/05/11	0	0.00	25	20.86	20.90	-25	20,891	-0.12%
2018/05/10	19	20.76	1	20.80	20.80	18	20,762	0.09%
2018/05/09	16	20.70	0	0.00	20.70	16	20,623	0.08%
2018/05/08	18	20.68	1	20.70	20.70	17	20,609	0.08%
2018/05/07	18	20.71	0	0.00	20.70	18	20,482	0.09%
2018/05/03	61	20.60	3.2	20.66	20.55	57.8	19,964	0.29%
2018/05/02	13	20.87	1.1	20.95	20.85	11.9	19,853	0.06%
2018/04/30	0	0.00	36	20.80	21.00	-36	19,823	-0.18%
2018/04/27	1	20.55	31	20.60	20.60	-30	19,442	-0.15%
2018/04/26	21	20.49	15	20.60	20.55	6	19,337	0.03%
2018/04/25	18.1	20.18	95	20.25	20.25	-76.9	18,756	-0.41%
2018/04/24	5	20.20	9	20.26	20.25	-4	18,750	-0.02%
2018/04/23	48	20.20	1	20.30	20.15	47	18,664	0.25%
2018/04/20	0.3	20.35	0	0.00	20.35	0.3	18,459	0.00%
2018/04/19	1	20.20	15.3	20.15	20.20	-14.3	18,391	-0.08%
2018/04/18	1	20.05	0	0.00	20.10	1	18,405	0.01%
2018/04/17	0.1	20.05	0	0.00	20.05	0.1	18,418	0.00%
2018/04/16	4	20.01	6	20.13	20.15	-2	18,419	-0.01%
2018/04/13	1	20.05	0	0.00	20.05	1	18,429	0.01%
2018/04/12	0	0.00	25	19.96	20.10	-25	18,673	-0.13%
2018/04/11	11	19.90	12.2	19.96	20.00	-1.2	18,618	-0.01%
2018/04/10	1	19.60	4	19.73	19.80	-3	18,443	-0.02%
2018/04/09	2	19.45	0	0.00	19.60	2	18,617	0.01%
2018/04/03	13	19.41	0	0.00	19.45	13	18,393	0.07%
2018/04/02	19	19.50	0	0.00	19.50	19	18,244	0.10%
2018/03/30	4	19.50	0	0.00	19.50	4	18,148	0.02%
2018/03/29	0	0.00	6	19.50	19.60	-6	18,061	-0.03%
2018/03/28	1.3	19.47	5	19.50	19.50	-3.7	17,940	-0.02%
2018/03/27	0	0.00	5	19.45	19.45	-5	17,863	-0.03%
2018/03/26	6	19.35	0	0.00	19.35	6	17,556	0.03%
2018/03/23	30	19.39	0	0.00	19.40	30	17,404	0.17%
2018/03/22	0	0.00	8	19.63	19.60	-8	17,160	-0.05%
2018/03/21	0	0.00	1	19.60	19.60	-1	17,019	-0.01%
2018/03/20	2	19.55	1	19.50	19.50	1	17,193	0.01%
2018/03/19	6	19.53	1	19.60	19.60	5	17,095	0.03%
2018/03/16	51	19.30	57	19.39	19.30	-6	16,798	-0.04%
2018/03/15	63	19.40	0	0.00	19.35	63	16,415	0.38%
2018/03/14	6	19.45	5	19.47	19.45	1	16,414	0.01%
2018/03/13	2	19.48	13.6	19.50	19.55	-11.6	16,419	-0.07%
2018/03/12	20	19.40	2	19.48	19.50	18	16,407	0.11%
2018/03/09	1	19.35	0.1	19.45	19.40	0.9	16,501	0.01%
2018/03/08	6	19.39	2	19.40	19.35	4	16,711	0.02%
2018/03/07	1	19.30	10	19.35	19.40	-9	16,752	-0.05%
2018/03/06	0	0.00	10	19.30	19.35	-10	17,009	-0.06%
2018/03/05	16	19.20	13	19.25	19.20	3	17,229	0.02%
2018/03/02	1	19.30	40	19.35	19.35	-39	17,120	-0.23%
2018/03/01	3.2	19.33	23	19.41	19.40	-19.8	17,038	-0.12%
2018/02/27	5	19.44	32	19.50	19.35	-27	16,915	-0.16%
2018/02/26	1	19.40	0	0.00	19.50	1	16,660	0.01%
2018/02/23	2	19.30	9	19.37	19.30	-7	16,730	-0.04%
2018/02/21	0	0.00	113.2	19.16	19.30	-113.2	17,463	-0.65%	大賣/鉅額交易
2018/02/12	1	18.90	2	18.90	18.80	-1	17,075	-0.01%
2018/02/09	38	18.78	0	0.00	18.70	38	16,791	0.23%
2018/02/08	0	0.00	43	18.85	18.90	-43	16,543	-0.26%
2018/02/07	140	18.80	3	18.80	18.65	137	16,492	0.83%	大買/鉅額交易
2018/02/06	338	18.49	213	18.55	18.50	125	16,036	0.78%	大買/大賣/鉅額交易
2018/02/05	5	19.10	5	19.10	19.10	0	14,890	0.00%
2018/02/02	10	19.25	5.4	19.29	19.30	4.6	14,702	0.03%
2018/02/01	4	19.34	50	19.35	19.30	-46	14,743	-0.31%
2018/01/31	50	19.20	0	0.00	19.20	50	14,772	0.34%
2018/01/30	7	19.31	4	19.30	19.30	3	14,652	0.02%
2018/01/29	1	19.40	0.3	19.50	19.50	0.7	14,592	0.01%
2018/01/25	1.3	19.38	17.6	19.40	19.50	-16.3	14,466	-0.11%
2018/01/24	2	19.43	12	19.32	19.45	-10	14,371	-0.07%
2018/01/23	0	0.00	40	19.50	19.55	-40	14,207	-0.28%
2018/01/22	1	19.50	0	0.00	19.60	1	14,192	0.01%
2018/01/19	0	0.00	1.2	19.55	19.60	-1.2	14,125	-0.01%
2018/01/18	2	19.50	0	0.00	19.55	2	14,103	0.01%
2018/01/17	4	19.44	4	19.43	19.50	0	14,104	0.00%
2018/01/16	2	19.45	1	19.50	19.45	1	13,944	0.01%
2018/01/15	0	0.00	78	19.50	19.50	-78	13,804	-0.57%
2018/01/12	0.6	19.50	0	0.00	19.50	0.6	13,625	0.00%
2018/01/11	0	0.00	7	19.55	19.55	-7	13,433	-0.05%
2018/01/10	0	0.00	1	19.55	19.60	-1	13,576	-0.01%
2018/01/09	0	0.00	105	19.50	19.60	-105	13,486	-0.78%	大賣/鉅額交易
2018/01/08	3	19.35	12.8	19.55	19.60	-9.8	13,493	-0.07%
2018/01/05	3	19.30	5	19.25	19.35	-2	13,108	-0.02%
2018/01/04	8	19.21	0	0.00	19.30	8	13,178	0.06%
2018/01/03	5.3	19.16	10	19.06	19.35	-4.7	13,256	-0.04%
2018/01/02	53	18.82	0	0.00	18.90	53	12,821	0.41%