玉山金 (2884)-元大-大灣券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
27.65
漲跌
▲0.55
漲幅
+2.03%
成交量
43,474張
產業
上市金融類股
3161人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	16.4	27.50	51	27.49	27.65	-34.6	23,856	-0.14%
2024/04/26	6	27.10	6.2	27.07	27.10	-0.1	23,407	0.00%
2024/04/25	5.2	26.90	1	26.90	27.15	4.2	23,519	0.02%
2024/04/24	8.2	27.16	10	27.25	27.05	-1.8	23,463	-0.01%
2024/04/23	0.7	27.10	15.8	27.28	27.20	-15.1	23,582	-0.06%
2024/04/22	1.1	26.81	86.3	27.09	27.05	-85.2	23,508	-0.36%
2024/04/19	5.2	26.46	5.1	26.59	26.55	0.2	23,286	0.00%
2024/04/18	4.1	26.49	182	26.89	27.00	-177.9	22,782	-0.78%	大賣/鉅額交易
2024/04/17	1.2	26.38	3.1	26.54	26.50	-1.9	22,603	-0.01%
2024/04/16	36	26.44	17.4	26.69	26.30	18.6	22,238	0.08%
2024/04/15	1.1	27.10	1	27.00	27.05	0.1	21,578	0.00%
2024/04/12	26	27.05	0.1	27.10	27.10	25.9	21,487	0.12%
2024/04/11	15	27.00	28.3	27.18	27.25	-13.3	21,342	-0.06%
2024/04/10	3.5	27.16	2	27.15	27.15	1.5	21,272	0.01%
2024/04/09	1.1	27.10	65.9	27.08	27.30	-64.8	21,201	-0.31%
2024/04/08	0	0.00	1	27.10	27.15	-1	21,091	0.00%
2024/04/03	18	27.02	1	27.00	26.90	17	20,964	0.08%
2024/04/02	4.2	27.24	3	27.27	27.30	1.1	20,732	0.01%
2024/04/01	2	27.20	39	27.21	27.35	-37	20,725	-0.18%
2024/03/29	1	27.05	1	27.30	27.25	0	20,636	0.00%
2024/03/28	0.2	27.20	23.1	27.24	27.15	-22.9	20,438	-0.11%
2024/03/27	28.3	27.12	7.2	27.22	27.20	21.1	20,255	0.10%
2024/03/26	59.5	27.25	145.5	27.21	27.35	-86	20,157	-0.43%	大賣/
2024/03/25	6.1	27.09	7.2	27.04	27.05	-1.1	19,831	-0.01%
2024/03/22	1.5	27.03	25	27.07	27.10	-23.5	19,769	-0.12%
2024/03/21	0	0.00	5.8	26.62	26.75	-5.8	19,355	-0.03%
2024/03/20	7	26.46	0	26.45	26.50	7	19,372	0.04%
2024/03/19	0	0.00	5.8	26.53	26.55	-5.8	19,384	-0.03%
2024/03/18	32.6	26.46	12.4	26.70	26.50	20.2	19,138	0.11%
2024/03/15	3.4	26.10	14.3	26.09	26.20	-10.9	18,545	-0.06%
2024/03/14	8.4	25.89	19.2	25.97	26.05	-10.8	17,906	-0.06%
2024/03/13	7.5	25.65	10	25.65	25.70	-2.5	17,429	-0.01%
2024/03/12	1.3	25.51	4	25.61	25.65	-2.7	17,248	-0.02%
2024/03/11	2.8	25.34	16.2	25.41	25.50	-13.4	17,255	-0.08%
2024/03/08	2	25.28	0	25.35	25.30	2	17,111	0.01%
2024/03/07	15.2	25.28	3	25.40	25.40	12.2	16,848	0.07%
2024/03/06	10	25.33	13.8	25.35	25.40	-3.8	16,754	-0.02%
2024/03/05	33.3	25.35	0.6	25.40	25.30	32.7	17,078	0.19%
2024/03/04	21	25.34	4.2	25.37	25.35	16.8	17,106	0.10%
2024/03/01	34	25.18	7.8	25.18	25.35	26.2	17,143	0.15%
2024/02/29	29.6	25.26	3.4	25.20	25.25	26.2	17,045	0.15%
2024/02/27	81.8	25.00	113.6	24.92	25.10	-31.8	16,349	-0.19%	大賣/
2024/02/26	13.2	24.34	2.3	24.39	24.35	10.9	15,680	0.07%
2024/02/23	26.2	24.52	2.3	24.56	24.40	23.9	15,393	0.16%
2024/02/22	19.4	24.56	0	0.00	24.50	19.4	15,548	0.12%
2024/02/21	14	24.69	8	24.65	24.65	6	15,462	0.04%
2024/02/20	24.9	24.79	4	24.80	24.75	20.9	15,474	0.13%
2024/02/19	51	24.73	42	24.75	24.80	9	15,942	0.06%
2024/02/16	6	24.63	76	24.69	24.65	-70	16,164	-0.43%
2024/02/15	14.6	24.68	3.4	24.85	24.65	11.2	16,245	0.07%
2024/02/05	11.5	24.53	6.5	24.55	24.50	5	16,018	0.03%
2024/02/02	2.8	24.80	0.1	24.88	24.85	2.8	15,635	0.02%
2024/02/01	2.2	24.80	0	0.00	24.90	2.2	15,583	0.01%
2024/01/31	6	24.73	0	24.80	24.75	6	15,622	0.04%
2024/01/30	10.6	24.86	0	24.85	24.75	10.6	15,642	0.07%
2024/01/29	5	24.90	11.7	24.95	25.00	-6.7	15,754	-0.04%
2024/01/26	6	24.90	3	24.87	24.85	3	15,870	0.02%
2024/01/25	1.1	24.61	0	0.00	24.65	1.1	15,891	0.01%
2024/01/24	12	24.61	0	0.00	24.65	12	15,832	0.08%
2024/01/23	4	24.65	2.1	24.56	24.65	1.9	15,780	0.01%
2024/01/22	14.3	24.65	1.2	24.59	24.55	13.1	15,738	0.08%
2024/01/19	2.3	24.64	1.3	24.76	24.70	1	15,569	0.01%
2024/01/18	6.1	24.67	0.4	24.75	24.55	5.7	15,506	0.04%
2024/01/17	13.2	24.73	0.6	24.95	24.60	12.6	15,396	0.08%
2024/01/16	6.4	25.05	4.1	25.14	25.00	2.4	15,148	0.02%
2024/01/15	1	25.35	1	25.35	25.40	0	14,957	0.00%
2024/01/12	4	25.29	1	25.35	25.35	3	15,170	0.02%
2024/01/11	2.2	25.40	0	25.45	25.40	2.2	15,220	0.01%
2024/01/10	11.3	25.46	0	0.00	25.40	11.3	15,145	0.07%
2024/01/09	5.1	25.57	0	0.00	25.50	5.1	15,226	0.03%
2024/01/08	1.5	25.82	2	25.88	25.80	-0.5	15,229	0.00%
2024/01/05	2	25.65	29.9	25.66	25.65	-27.9	15,177	-0.18%
2024/01/04	1	25.65	16.2	25.61	25.70	-15.2	15,318	-0.10%
2024/01/03	16.2	25.54	4	25.60	25.60	12.2	15,632	0.08%
2024/01/02	1	25.80	0.5	25.80	25.90	0.5	15,580	0.00%
2023/12/29	1.1	25.73	1	25.75	25.80	0.1	15,639	0.00%
2023/12/28	0.6	25.65	13.6	25.73	25.80	-13	15,982	-0.08%
2023/12/27	6.6	25.63	3	25.65	25.70	3.6	15,958	0.02%
2023/12/26	1.1	25.45	2.4	25.46	25.50	-1.2	15,869	-0.01%
2023/12/25	3.3	25.33	0	0.00	25.35	3.3	15,844	0.02%
2023/12/22	2	25.34	2.3	25.35	25.40	-0.3	15,902	0.00%
2023/12/21	16	25.23	0.1	25.38	25.40	15.9	15,928	0.10%
2023/12/20	3.3	25.43	5	25.40	25.40	-1.7	15,837	-0.01%
2023/12/19	4.3	25.44	0	0.00	25.50	4.3	15,759	0.03%
2023/12/18	7.2	25.59	5.7	25.61	25.65	1.5	15,928	0.01%
2023/12/15	0.6	25.90	5	25.72	25.70	-4.4	16,006	-0.03%
2023/12/14	0.5	25.65	24.6	25.68	25.75	-24.2	15,631	-0.15%
2023/12/13	13.3	25.48	1	25.40	25.45	12.3	15,320	0.08%
2023/12/12	19.5	25.49	64.9	25.50	25.50	-45.4	15,780	-0.29%
2023/12/11	12.9	25.51	17	25.50	25.60	-4.2	15,935	-0.03%
2023/12/08	2.2	25.60	2	25.63	25.60	0.2	15,933	0.00%
2023/12/07	2.9	25.44	0	0.00	25.50	2.9	15,995	0.02%
2023/12/06	0.1	25.55	9	25.61	25.55	-8.9	16,053	-0.06%
2023/12/05	1	25.20	1.7	25.43	25.45	-0.7	15,903	0.00%
2023/12/04	2.2	25.17	1.4	25.18	25.25	0.9	15,964	0.01%
2023/12/01	25.7	25.42	0	0.00	25.25	25.7	16,050	0.16%
2023/11/30	12.2	25.55	0.4	25.50	25.60	11.8	15,938	0.07%
2023/11/29	10	25.60	0	0.00	25.55	10	15,390	0.07%
2023/11/28	0	0.00	16	25.61	25.70	-16	15,247	-0.10%
2023/11/27	5	25.44	1.1	25.61	25.35	3.9	15,485	0.03%
2023/11/24	4.1	25.45	16.7	25.45	25.50	-12.6	15,446	-0.08%
2023/11/22	2	25.53	1.6	25.56	25.50	0.4	15,421	0.00%
2023/11/21	2	25.60	13	25.55	25.70	-11	15,392	-0.07%
2023/11/20	0	0.00	1	25.20	25.20	-1	15,160	-0.01%
2023/11/17	0.1	25.15	2	25.20	25.15	-1.9	15,128	-0.01%
2023/11/16	0.2	24.70	11.4	24.97	25.15	-11.2	15,028	-0.07%
2023/11/15	5	24.45	2	24.63	24.60	3	14,492	0.02%
2023/11/14	8	24.45	5.4	24.41	24.50	2.6	14,218	0.02%
2023/11/13	13.4	24.53	2	24.50	24.50	11.4	14,179	0.08%
2023/11/09	2.2	24.46	0	0.00	24.45	2.2	14,577	0.02%
2023/11/08	0	0.00	1.4	24.62	24.55	-1.4	14,809	-0.01%
2023/11/07	0.2	24.45	13.1	24.36	24.50	-12.8	14,679	-0.09%
2023/11/06	0	0.00	9.7	24.56	24.55	-9.7	14,703	-0.07%
2023/11/03	10.6	24.35	0	0.00	24.35	10.6	14,523	0.07%
2023/11/02	1.3	24.08	3	24.22	24.15	-1.7	14,579	-0.01%
2023/11/01	6.2	23.89	8.2	23.90	23.85	-1.9	14,552	-0.01%
2023/10/31	11.2	23.82	3	23.90	23.85	8.2	14,678	0.06%
2023/10/30	7.3	23.84	0.5	23.95	23.85	6.9	14,894	0.05%
2023/10/27	1.9	23.92	0.2	23.95	24.00	1.7	14,857	0.01%
2023/10/26	21.4	23.90	0	0.00	23.80	21.4	15,070	0.14%
2023/10/25	2	23.98	13.1	24.00	23.95	-11.1	15,050	-0.07%
2023/10/24	1.1	23.91	0.2	24.00	23.95	1	15,626	0.01%
2023/10/23	2.3	23.96	0.4	24.10	24.05	1.9	16,228	0.01%
2023/10/20	9.5	23.96	1	24.18	24.00	8.6	16,482	0.05%
2023/10/19	0	24.30	0.4	24.35	24.20	-0.4	16,384	0.00%
2023/10/18	2	24.55	0.3	24.60	24.50	1.7	16,613	0.01%
2023/10/17	2	24.65	0.1	24.70	24.70	1.9	16,772	0.01%
2023/10/16	7	24.65	46.2	24.60	24.70	-39.2	16,846	-0.23%
2023/10/13	3.8	24.63	0.2	24.65	24.65	3.6	16,874	0.02%
2023/10/12	0.8	24.60	16.5	24.71	24.75	-15.7	17,048	-0.09%
2023/10/11	1.1	24.36	12.3	24.39	24.60	-11.2	17,071	-0.07%
2023/10/06	4.1	24.08	0	0.00	24.20	4.1	16,857	0.02%
2023/10/05	2.1	24.00	4	24.00	24.00	-1.9	16,946	-0.01%
2023/10/04	22.8	23.85	2.6	23.86	23.80	20.2	16,918	0.12%
2023/10/03	3	24.10	0	0.00	24.10	3	16,657	0.02%
2023/10/02	10.1	24.22	0	0.00	24.15	10.1	16,730	0.06%
2023/09/28	2	24.20	9	24.25	24.25	-7	17,234	-0.04%
2023/09/27	0.3	24.20	12.3	24.11	24.15	-12	17,375	-0.07%
2023/09/26	2.1	24.13	0	24.30	24.15	2.1	17,441	0.01%
2023/09/25	0	0.00	3.3	24.28	24.30	-3.3	17,418	-0.02%
2023/09/22	4	24.13	4.6	24.11	24.10	-0.6	17,676	0.00%
2023/09/21	35.8	24.13	1.3	24.12	24.05	34.5	17,755	0.19%
2023/09/20	0	0.00	3.1	24.37	24.35	-3.1	17,558	-0.02%
2023/09/19	11	24.45	0	0.00	24.45	11	17,476	0.06%
2023/09/18	6	24.40	10.2	24.39	24.45	-4.2	17,648	-0.02%
2023/09/15	26.3	24.48	1.2	24.84	24.40	25.1	17,710	0.14%
2023/09/14	5	24.40	17	24.66	24.80	-12	17,220	-0.07%
2023/09/13	15.2	24.24	3	24.38	24.30	12.2	17,044	0.07%
2023/09/12	21	24.17	3.6	24.14	24.25	17.4	17,281	0.10%
2023/09/11	23.2	24.11	0.5	24.21	24.15	22.7	17,201	0.13%
2023/09/08	9	24.20	1.1	24.20	24.20	7.9	17,161	0.05%
2023/09/07	15.3	24.22	0.1	24.40	24.20	15.2	17,201	0.09%
2023/09/06	18	24.40	0	0.00	24.35	18	17,154	0.11%
2023/09/05	3.1	24.50	0	0.00	24.50	3.1	17,051	0.02%
2023/09/04	1.4	24.65	0	0.00	24.60	1.4	17,088	0.01%
2023/09/01	5.6	24.60	0	0.00	24.55	5.6	17,206	0.03%
2023/08/31	4.3	24.70	3.2	24.66	24.45	1.2	17,334	0.01%
2023/08/30	1.1	24.85	2.4	24.83	24.80	-1.3	17,105	-0.01%
2023/08/29	0	0.00	0.2	24.65	24.60	-0.2	17,267	0.00%
2023/08/28	2	24.53	2.1	24.60	24.50	-0.1	17,312	0.00%
2023/08/25	6.4	24.40	0.4	24.50	24.35	5.9	17,853	0.03%
2023/08/24	12.6	24.44	0	0.00	24.40	12.6	17,935	0.07%
2023/08/23	5.6	24.58	0.1	24.65	24.55	5.5	17,763	0.03%
2023/08/22	12.7	24.70	1	24.95	24.65	11.7	17,798	0.07%
2023/08/21	2	24.80	3	24.89	24.85	-1	17,833	-0.01%
2023/08/18	13.7	24.60	1	24.85	24.60	12.7	17,896	0.07%
2023/08/17	15.1	24.41	2.8	24.50	24.50	12.4	17,943	0.07%
2023/08/16	13.1	24.63	4.1	24.58	24.55	8.9	17,968	0.05%
2023/08/15	19.3	25.16	0.1	25.45	25.00	19.2	18,074	0.11%
2023/08/14	11.6	25.46	8	25.37	25.35	3.6	18,157	0.02%
2023/08/11	1.3	25.80	0	0.00	25.70	1.3	18,303	0.01%
2023/08/10	3.2	25.75	53	25.85	25.85	-49.8	18,654	-0.27%
2023/08/09	24	25.70	11.2	25.66	25.90	12.8	18,587	0.07%
2023/08/08	1.9	25.70	2	25.63	25.60	-0.1	18,629	0.00%
2023/08/07	0	0.00	16	25.75	25.75	-16	18,521	-0.09%
2023/08/04	19.2	25.58	7.5	25.70	25.55	11.7	19,029	0.06%
2023/08/02	6.5	25.75	4.7	25.66	25.65	1.8	19,034	0.01%
2023/08/01	1	26.00	1	25.85	25.95	0	18,926	0.00%
2023/07/31	7.4	25.93	11	25.85	25.85	-3.6	18,911	-0.02%
2023/07/28	3.3	25.95	2	25.95	25.95	1.3	18,840	0.01%
2023/07/27	69.2	25.98	18.6	26.00	26.00	50.6	19,073	0.27%
2023/07/26	4.2	26.90	24.3	26.86	26.95	-20.1	18,746	-0.11%
2023/07/25	3	26.30	3	26.49	26.55	0	18,198	0.00%
2023/07/24	0.6	26.30	1	26.35	26.25	-0.5	17,976	0.00%
2023/07/21	1	26.45	6.1	26.61	26.45	-5.1	17,922	-0.03%
2023/07/20	0	0.00	13.8	26.50	26.60	-13.8	17,686	-0.08%
2023/07/19	16.4	26.43	1.4	26.35	26.45	15	17,536	0.09%
2023/07/18	0.5	26.43	2	26.43	26.45	-1.6	17,454	-0.01%
2023/07/17	8.2	26.37	4.2	26.33	26.45	4	17,439	0.02%
2023/07/14	1.5	26.08	1.4	26.18	26.30	0.1	17,330	0.00%
2023/07/13	2.4	26.05	0	0.00	26.00	2.4	17,212	0.01%
2023/07/12	1.7	25.70	2.7	25.89	25.95	-1	17,202	-0.01%
2023/07/11	16	25.66	2.2	25.74	25.80	13.8	17,178	0.08%
2023/07/10	8.3	25.47	1	25.65	25.45	7.3	17,133	0.04%
2023/07/07	4.6	25.49	1	25.55	25.55	3.5	17,090	0.02%
2023/07/06	7	25.96	10	25.80	25.80	-3	17,046	-0.02%
2023/07/05	0	26.15	0.3	26.20	26.15	-0.3	16,503	0.00%
2023/07/04	0	26.13	1.9	26.05	26.05	-1.9	16,516	-0.01%
2023/07/03	2	26.18	3.4	26.25	26.20	-1.4	17,050	-0.01%
2023/06/30	1	25.85	5	26.22	26.05	-4	17,383	-0.02%
2023/06/29	11.8	25.98	5.2	25.95	25.95	6.6	17,356	0.04%
2023/06/28	3.9	26.18	0.5	26.20	26.10	3.4	17,343	0.02%
2023/06/27	0.4	26.27	0	0.00	26.20	0.4	17,375	0.00%
2023/06/26	0.6	26.33	1	26.30	26.35	-0.4	17,445	0.00%
2023/06/21	0	0.00	6	26.36	26.40	-6	17,372	-0.03%
2023/06/20	2	26.20	0	0.00	26.30	2	17,509	0.01%
2023/06/19	4.3	26.13	9	26.14	26.30	-4.7	17,602	-0.03%
2023/06/15	7.2	26.17	0	0.00	26.25	7.2	17,695	0.04%
2023/06/14	0	0.00	1	26.30	26.25	-1	18,005	-0.01%
2023/06/13	1.9	26.27	25.3	26.29	26.30	-23.4	18,799	-0.12%
2023/06/12	10.4	26.28	3.4	26.21	26.20	6.9	18,972	0.04%
2023/06/09	0.1	26.60	12.1	26.60	26.50	-12	19,209	-0.06%
2023/06/08	7	26.57	8.6	26.55	26.60	-1.6	19,690	-0.01%
2023/06/07	10.2	26.60	18	26.63	26.70	-7.8	20,013	-0.04%
2023/06/06	5.2	26.55	5	26.64	26.55	0.2	20,186	0.00%
2023/06/05	0.1	26.25	154	26.49	26.35	-154	20,288	-0.76%	大賣/鉅額交易
2023/06/02	1.1	26.00	1.6	26.06	26.00	-0.5	20,283	0.00%
2023/06/01	0.5	25.90	0	0.00	25.85	0.5	20,341	0.00%
2023/05/31	0.7	25.95	0.3	25.95	25.90	0.4	20,433	0.00%
2023/05/30	2	25.90	0	25.90	25.90	2	20,093	0.01%
2023/05/29	1	25.80	1.2	25.84	25.80	-0.2	20,295	0.00%
2023/05/26	1.1	25.80	2.8	25.80	25.75	-1.7	21,019	-0.01%
2023/05/25	5.8	25.85	3.5	25.90	25.80	2.3	21,338	0.01%
2023/05/24	2.5	26.01	23.1	26.00	26.10	-20.6	21,844	-0.09%
2023/05/23	3.1	26.07	4.1	26.10	26.10	-1.1	24,309	0.00%
2023/05/22	2.4	26.29	2.3	26.25	26.20	0.1	24,670	0.00%
2023/05/19	2.2	26.20	21.7	26.23	26.30	-19.5	24,822	-0.08%
2023/05/18	0.7	25.90	43	25.99	26.00	-42.3	24,535	-0.17%
2023/05/17	2.2	25.67	36.1	25.81	25.90	-33.8	24,518	-0.14%
2023/05/16	10	25.48	14	25.58	25.70	-4	24,504	-0.02%
2023/05/15	0.3	25.35	7.4	25.29	25.30	-7.1	24,649	-0.03%
2023/05/12	0	25.30	2.2	25.30	25.25	-2.2	24,732	-0.01%
2023/05/11	5.9	25.39	8.2	25.52	25.45	-2.3	24,717	-0.01%
2023/05/10	4.5	25.39	76.9	25.39	25.50	-72.4	24,967	-0.29%
2023/05/09	6.4	24.99	2.4	25.00	25.05	4	24,612	0.02%
2023/05/08	9.1	24.95	5	25.00	24.95	4.1	24,684	0.02%
2023/05/05	1	24.90	8.3	24.90	24.95	-7.3	24,564	-0.03%
2023/05/04	3.7	24.85	11.7	24.79	24.90	-8	24,734	-0.03%
2023/05/03	1	24.70	18.7	24.76	24.80	-17.6	24,849	-0.07%
2023/05/02	5.4	24.67	3.2	24.75	24.90	2.2	25,028	0.01%
2023/04/28	0	0.00	14.7	24.86	24.95	-14.7	25,602	-0.06%
2023/04/27	2.4	24.82	1.2	24.81	24.80	1.2	25,915	0.00%
2023/04/26	0	0.00	2.5	24.95	24.95	-2.5	26,074	-0.01%
2023/04/25	11.5	24.99	1.2	25.00	24.95	10.3	26,059	0.04%
2023/04/24	3.5	24.87	9.5	24.98	25.00	-6	26,186	-0.02%
2023/04/21	4.7	24.84	13.8	24.86	24.85	-9.2	26,318	-0.03%
2023/04/20	4.3	24.90	0	0.00	24.90	4.3	26,408	0.02%
2023/04/19	19.1	25.08	11	25.10	25.05	8.1	26,893	0.03%
2023/04/18	2.1	25.20	4	25.23	25.30	-2	26,824	-0.01%
2023/04/17	14.3	25.21	7.4	25.17	25.25	6.9	26,845	0.03%
2023/04/14	0.1	25.34	2	25.38	25.45	-1.9	26,928	-0.01%
2023/04/13	0.3	25.30	5.6	25.21	25.30	-5.3	26,870	-0.02%
2023/04/12	1.1	25.20	2	25.20	25.30	-1	26,846	0.00%
2023/04/11	4	25.18	25	25.20	25.25	-21	26,870	-0.08%
2023/04/10	1	24.90	6	24.95	25.00	-5	26,754	-0.02%
2023/04/07	10.7	24.97	0	0.00	25.00	10.7	26,718	0.04%
2023/04/06	21.9	25.46	62.4	25.54	25.45	-40.5	26,524	-0.15%
2023/03/31	4.2	25.16	1.5	25.08	25.30	2.7	25,953	0.01%
2023/03/30	0.3	25.00	5.2	24.90	25.00	-4.9	25,577	-0.02%
2023/03/29	1.9	24.89	45	24.85	24.90	-43.1	25,366	-0.17%
2023/03/28	19	24.77	0	0.00	24.80	19	25,574	0.07%
2023/03/27	4	24.73	0	0.00	24.70	4	25,631	0.02%
2023/03/24	7.2	24.64	6	24.57	24.70	1.2	25,780	0.00%
2023/03/23	24.3	24.51	6	24.52	24.65	18.3	25,780	0.07%
2023/03/22	10.1	24.45	2.1	24.35	24.45	8	25,746	0.03%
2023/03/21	4.1	23.95	16	24.03	23.95	-11.9	25,969	-0.05%
2023/03/20	2.4	23.70	3.2	23.65	23.75	-0.8	25,940	0.00%
2023/03/17	9.7	23.72	0	0.00	23.70	9.7	25,820	0.04%
2023/03/16	41.4	23.60	1	23.60	23.55	40.4	25,737	0.16%
2023/03/15	7.3	24.10	0.1	24.20	24.00	7.2	25,346	0.03%
2023/03/14	18.1	24.10	2	24.10	24.05	16.1	25,227	0.06%
2023/03/13	30.7	24.26	3.8	24.31	24.35	26.8	24,999	0.11%
2023/03/10	31.4	24.62	0	0.00	24.55	31.4	24,830	0.13%
2023/03/09	5.3	24.84	3	24.85	24.85	2.3	24,730	0.01%
2023/03/08	8.2	24.96	28	24.97	25.00	-19.8	25,046	-0.08%
2023/03/07	9	24.87	14	24.98	25.00	-5	25,186	-0.02%
2023/03/06	4.6	24.85	2.1	24.71	24.85	2.5	25,275	0.01%
2023/03/03	1.2	24.71	8	24.68	24.65	-6.9	25,394	-0.03%
2023/03/02	3.5	24.67	4	24.70	24.70	-0.5	25,413	0.00%
2023/03/01	9.1	24.78	5.2	24.75	24.80	3.9	25,464	0.02%
2023/02/24	10.3	24.92	3	24.97	24.95	7.3	25,274	0.03%
2023/02/23	8.5	24.89	18.1	24.95	24.95	-9.7	24,712	-0.04%
2023/02/22	22.1	24.69	7.6	24.78	24.90	14.5	24,520	0.06%
2023/02/21	245.1	24.75	66.7	24.71	24.75	178.4	24,211	0.74%	大買/鉅額交易
2023/02/20	8.2	25.92	14	25.94	26.00	-5.8	22,032	-0.03%
2023/02/17	17.3	25.40	4	25.40	25.40	13.3	22,020	0.06%
2023/02/16	9.2	25.06	8	25.13	25.10	1.2	22,302	0.01%
2023/02/15	7.1	25.07	7	25.14	25.05	0.1	22,859	0.00%
2023/02/14	11.2	25.27	10.8	25.33	25.25	0.4	22,744	0.00%
2023/02/13	5.6	25.19	49	25.16	25.20	-43.4	22,744	-0.19%
2023/02/10	2	24.63	15	24.70	24.70	-13	22,403	-0.06%
2023/02/09	8	24.55	5	24.50	24.60	3	22,403	0.01%
2023/02/08	13.5	24.47	17.3	24.70	24.50	-3.7	22,448	-0.02%
2023/02/07	22.7	24.46	2	24.48	24.40	20.7	22,204	0.09%
2023/02/06	13.4	24.60	12	24.59	24.50	1.4	22,109	0.01%
2023/02/03	1.1	24.66	8	24.70	24.70	-6.9	21,991	-0.03%
2023/02/02	2.2	24.61	0	0.00	24.65	2.2	22,066	0.01%
2023/02/01	5.1	24.64	0	0.00	24.65	5.1	21,983	0.02%
2023/01/31	3.2	24.57	2	24.70	24.50	1.2	22,091	0.01%
2023/01/30	2.2	24.51	23.5	24.70	24.90	-21.3	21,892	-0.10%
2023/01/17	38.1	24.29	3	24.45	24.15	35.1	21,493	0.16%
2023/01/16	16.7	24.51	2.7	24.51	24.45	14	21,542	0.07%
2023/01/13	0.2	24.40	1.4	24.36	24.25	-1.2	21,747	-0.01%
2023/01/12	24	24.24	0	0.00	24.05	24	22,253	0.11%
2023/01/11	14.3	24.25	0	0.00	24.20	14.3	22,618	0.06%
2023/01/10	0	24.45	0.5	24.45	24.50	-0.5	23,176	0.00%
2023/01/09	2	24.50	15.5	24.37	24.60	-13.5	23,482	-0.06%
2023/01/06	12	23.99	0	0.00	23.95	12	23,520	0.05%
2023/01/05	0.1	24.05	0.1	24.05	24.00	0.1	24,293	0.00%
2023/01/04	12.2	23.86	3.1	23.84	23.80	9.1	24,469	0.04%
2023/01/03	1.2	23.93	0	0.00	24.00	1.2	24,994	0.00%
2022/12/30	2	24.15	8.7	24.15	24.05	-6.7	25,089	-0.03%
2022/12/29	4.6	23.97	5.2	24.00	24.10	-0.6	25,674	0.00%
2022/12/28	0.5	24.20	0	0.00	24.05	0.5	25,844	0.00%
2022/12/27	1	24.30	0	0.00	24.30	1	26,088	0.00%
2022/12/26	1.1	24.11	0	0.00	24.15	1.1	26,483	0.00%
2022/12/22	1.2	24.20	0.5	24.25	24.35	0.7	27,330	0.00%
2022/12/21	3.7	24.06	2.4	24.06	24.10	1.3	27,681	0.00%
2022/12/20	21.6	24.02	9	24.06	24.00	12.6	27,990	0.05%
2022/12/19	11.1	24.06	0.2	24.15	24.30	10.9	28,030	0.04%
2022/12/16	2.1	24.25	0	24.35	24.25	2.1	28,079	0.01%
2022/12/14	0	0.00	11	24.59	24.65	-11	28,358	-0.04%
2022/12/13	11.3	24.24	0	24.75	24.20	11.3	28,309	0.04%
2022/12/12	7	24.49	2	24.63	24.55	5	27,953	0.02%
2022/12/09	3	24.67	1.1	24.70	24.65	2	28,309	0.01%
2022/12/08	1	24.45	8	24.52	24.65	-7	28,421	-0.02%
2022/12/07	0	0.00	0.1	24.20	24.40	-0.1	28,384	0.00%
2022/12/06	3	24.10	0	0.00	24.20	3	28,176	0.01%
2022/12/05	2.4	24.41	9.2	24.47	24.25	-6.8	28,230	-0.02%
2022/12/02	29.7	24.26	0.5	24.41	24.15	29.2	28,164	0.10%
2022/12/01	13.6	24.60	8	24.74	24.60	5.6	28,065	0.02%
2022/11/30	5	24.72	7.3	24.74	24.80	-2.3	27,907	-0.01%
2022/11/29	1	24.35	15	24.19	24.50	-14	27,597	-0.05%
2022/11/28	4.1	23.94	1	24.05	24.10	3.1	27,285	0.01%
2022/11/25	7	23.99	1.2	23.96	24.15	5.8	27,359	0.02%
2022/11/24	2.9	24.13	28	24.18	24.25	-25.1	27,342	-0.09%
2022/11/23	5.1	24.00	0.3	23.95	24.00	4.8	27,320	0.02%
2022/11/22	24.1	23.63	4	23.65	23.75	20.1	27,186	0.07%
2022/11/21	10.1	23.55	0.4	23.70	23.75	9.7	27,053	0.04%
2022/11/18	14.1	23.53	1	23.55	23.70	13.1	26,863	0.05%
2022/11/17	10.7	23.68	0	0.00	23.75	10.7	26,730	0.04%
2022/11/16	6.6	24.09	2	24.00	24.00	4.6	26,587	0.02%
2022/11/15	2.3	24.07	12	24.18	24.20	-9.7	26,305	-0.04%
2022/11/14	1.5	24.02	0.1	24.10	24.05	1.5	25,900	0.01%
2022/11/11	10	23.88	10	23.84	24.00	0	25,449	0.00%
2022/11/10	3.7	23.27	0	0.00	23.20	3.7	24,852	0.01%
2022/11/09	15.1	23.44	0.4	23.55	23.45	14.7	24,785	0.06%
2022/11/08	6.3	23.45	0	0.00	23.50	6.3	24,490	0.03%
2022/11/07	4.2	23.27	0.1	23.31	23.50	4.1	24,427	0.02%
2022/11/04	3	22.98	0.1	23.00	23.05	2.9	24,457	0.01%
2022/11/03	1	23.05	0.4	23.20	23.05	0.6	24,429	0.00%
2022/11/02	1.8	23.43	2	23.30	23.25	-0.2	24,583	0.00%
2022/11/01	1.3	23.43	0	0.00	23.40	1.3	24,560	0.01%
2022/10/31	1.1	23.35	0	0.00	23.20	1.1	24,549	0.00%
2022/10/28	2.1	23.10	2.5	23.26	23.15	-0.5	24,458	0.00%
2022/10/27	57.7	23.30	0.5	23.27	23.10	57.2	24,668	0.23%
2022/10/26	13.1	23.22	11.1	23.30	23.20	2.1	24,592	0.01%
2022/10/25	3	22.52	1.2	22.55	22.80	1.8	24,368	0.01%
2022/10/24	10.9	22.74	5	23.05	22.85	5.9	24,346	0.02%
2022/10/21	10.2	23.05	23.2	22.94	22.95	-13	24,367	-0.05%
2022/10/20	9.7	22.20	5.2	22.05	22.55	4.4	24,420	0.02%
2022/10/19	22.3	22.74	5	22.60	22.50	17.3	24,148	0.07%
2022/10/18	12.9	22.95	0	23.25	23.00	12.8	24,006	0.05%
2022/10/17	11.3	23.13	6.1	23.13	23.10	5.2	23,675	0.02%
2022/10/14	17.4	23.69	3.1	23.73	23.55	14.3	23,619	0.06%
2022/10/13	19.6	23.76	9.2	24.28	23.75	10.3	23,349	0.04%
2022/10/12	4.3	24.22	5.1	24.68	24.60	-0.8	22,797	0.00%
2022/10/11	43.6	24.55	3.1	24.55	24.40	40.5	22,867	0.18%
2022/10/07	13.8	25.33	0	25.40	25.30	13.8	22,305	0.06%
2022/10/06	7.2	25.30	0.2	25.40	25.45	7.1	22,453	0.03%
2022/10/05	9.1	25.30	4.1	25.40	25.25	5.1	22,312	0.02%
2022/10/04	15.2	25.43	4	25.33	25.30	11.2	22,603	0.05%
2022/10/03	8.3	25.40	4.2	25.56	25.35	4.1	23,041	0.02%
2022/09/30	9.9	25.90	4.1	25.86	25.75	5.8	22,887	0.03%
2022/09/29	2.8	26.03	30	25.93	26.10	-27.2	22,759	-0.12%
2022/09/28	15.7	26.06	0.3	26.20	26.10	15.3	22,658	0.07%
2022/09/27	16.7	26.20	1	26.16	26.15	15.7	22,376	0.07%
2022/09/26	23.2	26.45	12	26.45	26.35	11.2	22,217	0.05%
2022/09/23	18.6	26.82	3	26.83	26.75	15.6	22,276	0.07%
2022/09/22	78.3	26.86	26.2	26.79	26.80	52.1	22,245	0.23%
2022/09/21	5.3	27.30	1	27.40	27.30	4.3	21,945	0.02%
2022/09/20	7	27.37	4.3	27.46	27.40	2.7	21,898	0.01%
2022/09/19	6	27.43	2.3	27.46	27.40	3.7	21,916	0.02%
2022/09/16	2.2	27.45	0	27.60	27.40	2.2	21,998	0.01%
2022/09/15	0.1	27.60	4.2	27.46	27.55	-4.2	21,723	-0.02%
2022/09/14	10.2	27.51	8	27.56	27.40	2.2	21,826	0.01%
2022/09/13	1.4	27.90	1.4	27.92	27.75	0	21,825	0.00%
2022/09/12	0.7	27.69	12.2	27.62	27.75	-11.5	21,909	-0.05%
2022/09/08	2.2	27.37	1.2	27.42	27.50	1.1	22,215	0.00%
2022/09/07	12.8	27.39	0	0.00	27.30	12.8	22,493	0.06%
2022/09/06	3.1	27.78	4.5	27.77	27.80	-1.4	22,502	-0.01%
2022/09/05	8.2	27.52	0	27.85	27.55	8.2	22,607	0.04%
2022/09/02	5.1	27.65	0.6	27.76	27.60	4.4	22,677	0.02%
2022/09/01	17.5	27.67	2.8	27.74	27.65	14.7	22,680	0.06%
2022/08/31	11.6	27.83	3.2	28.04	28.20	8.4	22,507	0.04%
2022/08/30	3.4	27.64	0.2	27.90	27.65	3.3	22,279	0.01%
2022/08/29	3.5	27.71	2	27.65	27.70	1.5	22,262	0.01%
2022/08/26	2	27.95	0	0.00	28.00	2	22,205	0.01%
2022/08/25	0	0.00	0.9	27.94	27.80	-0.9	22,389	0.00%
2022/08/24	8	27.57	1	27.60	27.65	7	22,660	0.03%
2022/08/23	58.3	27.55	0	27.70	27.55	58.3	23,486	0.25%
2022/08/22	24.5	27.80	2.1	27.81	27.80	22.4	23,625	0.10%
2022/08/19	0.1	28.15	0.1	28.05	28.05	-0.1	23,772	0.00%
2022/08/18	23.6	28.04	0.1	28.20	28.05	23.5	24,571	0.10%
2022/08/17	1.4	28.22	3.2	28.26	28.25	-1.8	24,592	-0.01%
2022/08/16	3.2	28.23	2	28.25	28.30	1.2	24,579	0.00%
2022/08/15	3.1	28.39	2.3	28.41	28.35	0.9	24,915	0.00%
2022/08/12	2.3	28.41	1	28.40	28.45	1.3	25,136	0.01%
2022/08/11	8.4	28.42	9	28.48	28.50	-0.6	25,489	0.00%
2022/08/10	7.4	28.12	1	28.25	28.15	6.4	25,919	0.02%
2022/08/09	6	27.97	48.2	27.99	28.10	-42.2	26,201	-0.16%
2022/08/08	4.4	27.47	1	27.55	27.60	3.4	26,293	0.01%
2022/08/05	5.1	27.46	15	27.53	27.55	-10	26,864	-0.04%
2022/08/04	0	0.00	21.1	27.17	27.30	-21.1	27,340	-0.08%
2022/08/03	55.1	27.01	0.1	27.20	27.20	55	27,583	0.20%
2022/08/02	11.1	27.05	3.3	27.39	27.35	7.8	28,013	0.03%
2022/08/01	15.7	27.40	0.2	27.40	27.20	15.5	28,162	0.06%
2022/07/29	16.4	27.34	3.7	27.43	27.50	12.7	28,435	0.04%
2022/07/28	27.2	27.47	10	27.35	27.65	17.2	28,289	0.06%
2022/07/27	8.3	29.24	100	29.26	29.35	-91.7	28,025	-0.33%
2022/07/26	9.1	29.24	3	29.10	29.20	6.1	27,904	0.02%
2022/07/25	14.6	29.32	88.3	29.12	29.15	-73.7	27,790	-0.27%
2022/07/22	3	28.76	17	28.97	29.05	-14	27,909	-0.05%
2022/07/21	5.1	28.37	10.1	28.45	28.45	-5	27,922	-0.02%
2022/07/20	3.1	28.09	11	28.20	27.85	-7.9	27,933	-0.03%
2022/07/19	0.2	27.87	0	0.00	27.85	0.2	27,927	0.00%
2022/07/18	24.1	27.81	0	0.00	28.00	24.1	28,027	0.09%
2022/07/15	3.1	27.15	0.1	27.50	27.20	3.1	27,870	0.01%
2022/07/14	8.2	27.40	13	27.48	27.40	-4.8	27,967	-0.02%
2022/07/13	2.2	27.22	27.1	27.18	27.10	-24.9	27,947	-0.09%
2022/07/12	21.4	26.57	22.1	26.62	26.50	-0.7	28,125	0.00%
2022/07/11	47.6	27.14	27.3	27.20	27.05	20.3	27,990	0.07%
2022/07/08	23.1	28.37	0	0.00	28.30	23.1	28,352	0.08%
2022/07/07	2.1	28.45	2.3	28.50	28.60	-0.3	28,510	0.00%
2022/07/06	18.4	28.78	7	28.78	28.60	11.4	28,719	0.04%
2022/07/05	7	29.07	6	29.34	29.05	1	29,133	0.00%
2022/07/04	72	29.02	0.1	29.15	28.95	71.9	29,590	0.24%
2022/07/01	1.1	28.90	3.7	29.21	29.10	-2.7	30,456	-0.01%
2022/06/30	6.3	29.10	1	29.10	29.00	5.3	30,507	0.02%
2022/06/29	6	29.36	8	29.48	29.40	-2	30,565	-0.01%
2022/06/27	0.2	29.85	186	29.90	29.70	-185.8	30,904	-0.60%	大賣/鉅額交易
2022/06/24	1	29.55	11	29.67	29.65	-10	31,025	-0.03%
2022/06/23	0	0.00	0.9	29.40	29.40	-0.9	31,097	0.00%
2022/06/22	6	28.95	2.1	29.10	28.95	4	30,976	0.01%
2022/06/21	1.3	29.37	0	0.00	29.50	1.3	30,840	0.00%
2022/06/20	2.1	29.15	47.1	29.04	29.00	-45.1	30,838	-0.15%
2022/06/17	16	29.05	5	29.18	29.10	11	30,830	0.04%
2022/06/16	0	0.00	10	29.79	29.50	-10	30,482	-0.03%
2022/06/15	2.2	29.04	3.1	29.25	29.15	-0.9	30,603	0.00%
2022/06/14	2.1	29.23	4	29.31	29.45	-2	30,745	-0.01%
2022/06/13	16.4	28.88	3	28.85	28.90	13.4	30,810	0.04%
2022/06/10	5.1	29.04	4	29.06	29.15	1.1	30,665	0.00%
2022/06/09	165.1	29.19	0	0.00	29.15	165.1	30,719	0.54%	大買/鉅額交易
2022/06/08	0.1	29.55	0.3	29.55	29.50	-0.2	30,664	0.00%
2022/06/07	15	29.35	0	29.50	29.35	15	30,891	0.05%
2022/06/06	6.4	29.43	1	29.40	29.60	5.4	31,008	0.02%
2022/06/01	25	29.99	0	0.00	29.80	25	31,558	0.08%
2022/05/31	1	29.70	4	29.69	30.60	-3	31,353	-0.01%
2022/05/30	4	29.83	16	29.94	30.05	-12	30,566	-0.04%
2022/05/27	2	29.30	10.6	29.26	29.40	-8.5	30,477	-0.03%
2022/05/26	85.4	28.81	2.2	28.78	28.80	83.2	30,519	0.27%
2022/05/25	0	29.70	3	29.65	29.55	-3	30,243	-0.01%
2022/05/24	16	29.73	1	29.45	29.45	15	30,635	0.05%
2022/05/23	3.2	29.46	19	29.48	29.45	-15.8	30,589	-0.05%
2022/05/20	5.1	28.96	2.1	28.98	28.90	3.1	30,556	0.01%
2022/05/19	30	28.74	2	28.73	28.75	28	30,358	0.09%
2022/05/18	7	28.94	1.3	28.77	29.60	5.7	29,968	0.02%
2022/05/17	7.4	28.75	0	0.00	28.60	7.4	29,719	0.02%
2022/05/16	7.3	29.07	1.3	29.16	29.10	6	29,628	0.02%
2022/05/13	14.3	29.32	43	29.08	29.45	-28.7	29,513	-0.10%
2022/05/12	19.9	29.75	5	29.57	29.50	14.9	29,045	0.05%
2022/05/11	2.6	30.43	1	30.45	30.65	1.6	28,676	0.01%
2022/05/10	31.3	29.84	14.6	30.07	30.35	16.7	28,560	0.06%
2022/05/09	12.5	30.88	30	30.89	30.70	-17.5	28,178	-0.06%
2022/05/06	7.2	31.43	27.2	31.55	31.80	-20	28,159	-0.07%
2022/05/05	5.1	32.21	6.3	32.08	32.10	-1.2	28,325	0.00%
2022/05/04	47.1	32.56	4.1	32.41	32.40	43	28,119	0.15%
2022/05/03	4.4	33.03	41.5	32.85	32.70	-37.1	28,203	-0.13%
2022/04/29	0.4	33.50	4.4	33.73	33.85	-3.9	27,989	-0.01%
2022/04/28	5	32.88	3	33.15	33.30	2	27,975	0.01%
2022/04/27	10.7	32.82	0	0.00	33.20	10.7	27,580	0.04%
2022/04/26	5	33.20	2.1	33.14	33.45	2.9	27,301	0.01%
2022/04/25	11.3	32.36	2	32.53	32.45	9.3	26,959	0.03%
2022/04/22	1	32.84	3.3	32.58	33.00	-2.3	26,784	-0.01%
2022/04/21	3.2	32.28	4	32.15	32.20	-0.8	26,673	0.00%
2022/04/20	1	31.95	5.2	32.14	32.50	-4.2	26,892	-0.02%
2022/04/19	45	32.19	12	32.33	32.15	33	26,908	0.12%
2022/04/18	33.3	32.16	23	32.23	32.20	10.3	26,963	0.04%
2022/04/15	20.3	33.44	21	33.51	33.30	-0.7	26,415	0.00%
2022/04/14	141.7	34.49	167.5	33.46	33.35	-25.8	26,342	-0.10%	大買/大賣/
2022/04/13	7	35.11	5.1	35.28	35.25	1.9	25,645	0.01%
2022/04/12	11.1	34.98	14.2	35.05	35.15	-3.1	25,441	-0.01%
2022/04/11	18.9	35.36	13.4	35.25	35.35	5.5	25,024	0.02%
2022/04/08	20.6	34.53	9	34.64	34.85	11.6	24,284	0.05%
2022/04/07	26	34.23	39	34.54	33.75	-13	23,842	-0.05%
2022/04/06	11.2	33.67	20.4	33.53	34.05	-9.2	22,977	-0.04%
2022/04/01	6	32.98	11	32.99	33.00	-5	22,610	-0.02%
2022/03/31	16	33.08	3	33.12	33.05	13	22,363	0.06%
2022/03/30	1	32.60	17.2	32.82	32.85	-16.2	22,078	-0.07%
2022/03/29	11.5	32.27	11.4	32.41	32.30	0.1	21,769	0.00%
2022/03/28	2	31.60	2.3	31.92	32.10	-0.3	21,517	0.00%
2022/03/25	26	31.67	5.1	31.60	31.80	21	21,349	0.10%
2022/03/24	22.5	31.74	3.7	31.69	31.80	18.8	21,255	0.09%
2022/03/23	2.3	31.61	6	31.65	31.70	-3.7	21,237	-0.02%
2022/03/22	21	31.11	10	31.14	31.40	11	20,979	0.05%
2022/03/21	3.6	31.16	17.1	31.15	31.15	-13.5	20,700	-0.07%
2022/03/18	22	31.00	6	31.25	31.05	16	20,610	0.08%
2022/03/17	16	30.93	18.7	31.13	30.90	-2.7	20,246	-0.01%
2022/03/16	11.1	30.49	10	30.49	30.50	1.1	19,838	0.01%
2022/03/15	13.3	30.00	3	30.10	30.10	10.3	19,599	0.05%
2022/03/14	2.3	29.99	0	0.00	30.05	2.3	19,488	0.01%
2022/03/11	3.8	29.95	14.1	29.95	29.95	-10.3	19,522	-0.05%
2022/03/10	0.2	29.70	4.2	29.70	29.90	-4	19,461	-0.02%
2022/03/09	11.1	28.92	1.5	29.05	28.80	9.6	19,237	0.05%
2022/03/08	4.8	28.88	41.1	28.90	28.95	-36.4	19,069	-0.19%
2022/03/07	12.9	29.06	15	29.15	29.20	-2.1	18,755	-0.01%
2022/03/04	14.3	29.50	2	29.65	29.70	12.3	18,877	0.07%
2022/03/03	2	29.80	0.1	29.95	29.95	1.9	18,961	0.01%
2022/03/02	24	29.80	4	29.86	29.90	20	19,008	0.11%
2022/03/01	4	29.56	17	29.80	29.80	-13	18,859	-0.07%
2022/02/25	20.7	29.31	10.3	29.28	29.45	10.4	19,000	0.05%
2022/02/24	16.3	29.54	20	29.52	29.60	-3.7	18,467	-0.02%
2022/02/23	2	29.98	4.5	29.99	30.00	-2.5	18,052	-0.01%
2022/02/22	20.2	29.86	21.3	29.90	30.00	-1.1	18,132	-0.01%
2022/02/21	3.1	30.17	0.5	30.25	30.20	2.6	17,846	0.01%
2022/02/18	2.1	30.40	0.5	30.45	30.35	1.6	17,825	0.01%
2022/02/17	0.3	30.59	17.7	30.52	30.50	-17.4	17,913	-0.10%
2022/02/16	41	30.65	13.6	30.57	30.65	27.4	17,857	0.15%
2022/02/15	2.3	30.31	0	0.00	30.25	2.3	17,736	0.01%
2022/02/14	4.2	30.30	2	30.20	30.35	2.2	18,057	0.01%
2022/02/11	5.2	30.13	8.1	30.21	30.40	-2.9	18,304	-0.02%
2022/02/10	4.2	30.15	2	30.20	30.30	2.2	18,248	0.01%
2022/02/09	2.5	30.19	23	30.23	30.35	-20.5	18,159	-0.11%
2022/02/08	3	30.05	3.1	30.12	30.10	-0.1	17,802	0.00%
2022/02/07	0.1	29.70	1	29.35	29.95	-0.9	17,460	-0.01%
2022/01/26	1.3	28.99	3	28.95	29.00	-1.7	16,923	-0.01%
2022/01/25	0	28.65	0	0.00	28.85	0	16,852	0.00%
2022/01/24	4.1	28.64	13.6	28.48	28.85	-9.5	16,611	-0.06%
2022/01/21	6.4	28.71	3	28.70	28.85	3.4	16,652	0.02%
2022/01/20	9.3	28.85	0	0.00	28.95	9.3	16,580	0.06%
2022/01/19	5.1	29.00	4.2	29.09	29.00	0.9	16,539	0.01%
2022/01/18	4.1	29.20	10.9	29.22	29.20	-6.7	16,580	-0.04%
2022/01/17	14.2	29.21	3	29.15	29.20	11.2	16,515	0.07%
2022/01/14	36.6	29.56	3	29.40	29.50	33.6	16,375	0.21%
2022/01/13	6	29.73	2.2	29.81	29.90	3.8	16,353	0.02%
2022/01/12	8.1	29.35	9.2	29.31	29.40	-1.1	16,038	-0.01%
2022/01/11	4.1	29.00	23.5	29.05	29.30	-19.4	15,830	-0.12%
2022/01/10	7.2	28.84	1	28.85	28.95	6.2	15,589	0.04%
2022/01/07	8	28.89	3.7	28.86	28.95	4.3	15,599	0.03%
2022/01/06	0	28.40	8.3	28.48	28.55	-8.3	15,267	-0.05%
2022/01/05	0.2	28.15	0.1	28.25	28.20	0.1	14,964	0.00%
2022/01/04	7.1	28.01	0.1	28.05	28.10	7	15,078	0.05%
2022/01/03	0.1	28.09	0	0.00	28.00	0.1	15,109	0.00%
2021/12/30	12.4	28.05	5.1	28.05	28.05	7.3	15,184	0.05%
2021/12/29	2	28.00	11	28.00	28.05	-9	15,235	-0.06%
2021/12/28	1.2	27.90	1	27.95	28.00	0.2	15,216	0.00%
2021/12/27	0.2	27.95	0	0.00	27.95	0.2	15,232	0.00%
2021/12/24	0.1	27.90	12.1	27.95	27.95	-12	15,526	-0.08%
2021/12/23	17	27.90	0	0.00	27.90	17	15,713	0.11%
2021/12/22	5.9	27.82	0	0.00	27.90	5.9	15,935	0.04%
2021/12/21	2.1	27.85	5	27.85	27.95	-2.9	15,970	-0.02%
2021/12/20	5.1	27.90	0	0.00	27.80	5.1	16,105	0.03%
2021/12/17	2.2	27.92	4	27.99	28.00	-1.8	16,162	-0.01%
2021/12/16	0.1	27.85	0	0.00	27.85	0.1	16,103	0.00%
2021/12/15	1	27.65	0	0.00	27.70	1	16,649	0.01%
2021/12/14	5.4	27.70	1	27.75	27.75	4.4	17,018	0.03%
2021/12/13	17.1	27.90	0.2	27.95	27.85	16.9	17,039	0.10%
2021/12/10	3.3	27.93	5	27.95	27.95	-1.7	16,974	-0.01%
2021/12/09	0.3	27.95	0.6	27.95	28.00	-0.3	17,054	0.00%
2021/12/08	1	28.00	6.1	27.99	28.00	-5.1	17,096	-0.03%
2021/12/07	7.2	27.84	3.2	27.94	28.00	4	17,150	0.02%
2021/12/06	5	27.78	21	27.80	27.90	-16	17,161	-0.09%
2021/12/03	0	0.00	6	27.83	27.85	-6	17,375	-0.03%
2021/12/02	0	0.00	13	27.60	27.70	-13	17,391	-0.07%
2021/12/01	2	27.55	7	27.37	27.55	-5	17,536	-0.03%
2021/11/30	5	26.95	6	27.20	26.95	-1	17,713	-0.01%
2021/11/29	10.1	27.22	13	27.17	27.20	-2.9	17,555	-0.02%
2021/11/26	1.2	27.60	5	27.56	27.60	-3.8	18,159	-0.02%
2021/11/25	0.1	27.85	11.1	27.97	27.90	-11	19,582	-0.06%
2021/11/24	0	0.00	5.2	27.94	28.00	-5.2	20,638	-0.03%
2021/11/23	1.7	27.38	0	0.00	27.40	1.7	21,097	0.01%
2021/11/22	4.6	27.30	6	27.30	27.50	-1.4	21,440	-0.01%
2021/11/19	7.2	27.72	21	27.73	27.65	-13.8	21,606	-0.06%
2021/11/18	4.1	27.92	3.1	27.93	27.95	1	22,181	0.00%
2021/11/17	2.5	27.85	1.6	27.91	27.95	0.8	22,368	0.00%
2021/11/16	12.7	27.90	2	27.90	27.90	10.7	22,525	0.05%
2021/11/15	0	0.00	15	27.88	27.95	-15	22,819	-0.07%
2021/11/12	1.1	27.69	3.3	27.59	27.60	-2.2	22,868	-0.01%
2021/11/11	0.6	27.60	27.6	27.55	27.75	-27	23,019	-0.12%
2021/11/10	1	27.35	8	27.21	27.35	-7	22,766	-0.03%
2021/11/09	2.9	26.88	0	0.00	27.00	2.9	22,490	0.01%
2021/11/08	0.7	26.89	20	26.87	26.90	-19.3	22,524	-0.09%
2021/11/05	1	26.75	11	26.71	26.80	-10	22,508	-0.04%
2021/11/04	2.9	26.72	0	0.00	26.70	2.9	22,650	0.01%
2021/11/03	1.3	26.70	5	26.70	26.70	-3.7	22,821	-0.02%
2021/11/02	0.1	26.65	2	26.70	26.70	-1.9	22,957	-0.01%
2021/11/01	6	26.69	1	26.60	26.65	5	23,062	0.02%
2021/10/29	3.1	26.39	0	0.00	26.55	3.1	23,108	0.01%
2021/10/28	11.2	26.65	1	26.60	26.60	10.2	22,959	0.04%
2021/10/27	1.5	26.68	1.1	26.70	26.75	0.5	23,112	0.00%
2021/10/26	4	26.59	16.1	26.60	26.65	-12.1	23,197	-0.05%
2021/10/25	1.6	26.44	0	0.00	26.35	1.6	23,185	0.01%
2021/10/22	2	26.45	0.3	26.43	26.45	1.7	23,368	0.01%
2021/10/21	0	0.00	5	26.45	26.50	-5	23,477	-0.02%
2021/10/20	0.1	26.25	9.8	26.29	26.30	-9.7	23,426	-0.04%
2021/10/19	0.3	26.25	8.2	26.21	26.25	-7.9	23,572	-0.03%
2021/10/18	0	26.20	0	0.00	26.20	0	23,748	0.00%
2021/10/15	2	26.20	2.6	26.19	26.20	-0.6	23,849	0.00%
2021/10/14	1	26.05	0	0.00	26.10	1	23,979	0.00%
2021/10/13	1.2	26.11	1	26.10	26.15	0.2	24,116	0.00%
2021/10/12	2	25.98	5.4	26.06	26.15	-3.4	24,346	-0.01%
2021/10/07	0	0.00	1.1	26.30	26.25	-1.1	24,320	0.00%
2021/10/06	4.6	25.93	19.5	25.93	26.05	-14.9	24,491	-0.06%
2021/10/05	10.4	25.89	1.1	25.91	25.90	9.3	24,529	0.04%
2021/10/04	9	26.05	48	26.06	26.00	-39	24,580	-0.16%
2021/10/01	5	26.00	9	26.09	26.10	-4	24,614	-0.02%
2021/09/30	1.3	26.30	0.3	26.25	26.30	0.9	24,461	0.00%
2021/09/29	1	26.20	17	26.15	26.35	-16	24,349	-0.07%
2021/09/28	1	26.30	3	26.37	26.40	-2	24,262	-0.01%
2021/09/27	2.6	26.38	4	26.45	26.40	-1.4	24,322	-0.01%
2021/09/24	0.2	26.40	2	26.25	26.30	-1.8	24,287	-0.01%
2021/09/23	0.2	26.20	0	0.00	26.25	0.2	24,375	0.00%
2021/09/22	12	25.89	1.2	25.98	25.90	10.8	24,477	0.04%
2021/09/17	11	26.30	2	26.38	26.25	9	24,030	0.04%
2021/09/16	2.2	26.34	0	0.00	26.35	2.2	23,797	0.01%
2021/09/15	3	26.33	2.8	26.36	26.30	0.2	23,745	0.00%
2021/09/14	1.1	26.35	1	26.35	26.35	0.1	23,843	0.00%
2021/09/13	13.1	26.25	0	0.00	26.30	13.1	23,811	0.06%
2021/09/10	3.1	26.22	0	0.00	26.30	3.1	23,932	0.01%
2021/09/09	5.6	26.17	1	26.20	26.25	4.6	24,207	0.02%
2021/09/08	1	26.25	4	26.18	26.25	-3	24,179	-0.01%
2021/09/07	1	26.20	11	26.24	26.25	-10	24,088	-0.04%
2021/09/06	0.1	26.30	4	26.18	26.25	-3.9	23,993	-0.02%
2021/09/03	5	26.25	0	0.00	26.30	5	23,818	0.02%
2021/09/02	6	26.15	1	26.20	26.25	5	23,598	0.02%
2021/09/01	49.1	26.06	2	26.00	26.05	47.1	23,230	0.20%
2021/08/31	34.1	26.05	28	26.05	26.60	6.1	22,507	0.03%
2021/08/30	19	27.78	27.4	27.84	27.85	-8.4	20,942	-0.04%
2021/08/27	3	27.45	60	27.57	27.70	-57	19,846	-0.29%
2021/08/26	0	0.00	11	27.32	27.40	-11	19,041	-0.06%
2021/08/25	13	27.38	9	27.37	27.35	4	18,798	0.02%
2021/08/24	11.1	27.01	15.2	27.07	27.30	-4.1	18,566	-0.02%
2021/08/23	6.1	26.91	2	26.93	26.90	4.1	17,996	0.02%
2021/08/20	9	26.85	0	0.00	26.85	9	17,928	0.05%
2021/08/19	7.1	26.87	2	26.85	26.95	5.1	18,302	0.03%
2021/08/18	10.2	26.95	32	26.88	27.00	-21.8	17,916	-0.12%
2021/08/17	9.6	26.65	0	0.00	26.95	9.6	17,749	0.05%
2021/08/16	19	26.72	2	26.83	26.70	17	17,505	0.10%
2021/08/13	11.7	26.90	17	26.90	26.95	-5.3	17,345	-0.03%
2021/08/12	14.2	26.95	0	0.00	27.00	14.2	17,308	0.08%
2021/08/11	11	26.96	5	26.99	27.00	6	17,244	0.03%
2021/08/10	0.3	27.00	1.1	26.93	27.00	-0.8	17,443	0.00%
2021/08/09	4	26.85	0	0.00	26.90	4	18,082	0.02%
2021/08/06	1	26.90	2	26.90	26.85	-1	18,103	-0.01%
2021/08/05	0	0.00	1	26.90	26.90	-1	18,629	-0.01%
2021/08/04	1.4	26.90	0	0.00	26.90	1.4	20,131	0.01%
2021/08/03	0.1	26.90	1.1	26.85	26.95	-1	20,465	0.00%
2021/08/02	12	26.75	15.2	26.84	26.90	-3.2	20,712	-0.02%
2021/07/30	0	0.00	3	26.60	26.50	-3	20,574	-0.01%
2021/07/29	10.4	26.50	24	26.52	26.60	-13.6	20,545	-0.07%
2021/07/28	10.3	26.37	10	26.45	26.50	0.3	20,655	0.00%
2021/07/27	2.3	26.49	10	26.50	26.50	-7.7	21,197	-0.04%
2021/07/26	2	26.55	3	26.55	26.50	-1	21,430	0.00%
2021/07/23	11	26.55	0	0.00	26.60	11	21,524	0.05%
2021/07/22	11	26.40	7.1	26.40	26.45	3.9	21,421	0.02%
2021/07/21	12.4	26.32	24	26.33	26.35	-11.6	21,320	-0.05%
2021/07/20	1	26.35	20.1	26.35	26.40	-19.1	21,381	-0.09%
2021/07/19	13.6	26.34	0	0.00	26.40	13.6	21,433	0.06%
2021/07/16	5	26.30	19	26.43	26.50	-14	21,724	-0.06%
2021/07/15	0	26.31	15.4	26.35	26.35	-15.4	21,674	-0.07%
2021/07/14	0.4	26.28	18	26.26	26.30	-17.6	21,797	-0.08%
2021/07/13	3	26.23	17	26.29	26.25	-14	21,942	-0.06%
2021/07/12	5.3	26.27	13	26.28	26.25	-7.7	22,083	-0.03%
2021/07/09	8	26.07	21	26.10	26.20	-13	22,478	-0.06%
2021/07/08	6	26.13	9.1	26.12	26.20	-3.1	22,743	-0.01%
2021/07/07	11.3	26.09	5	26.15	26.15	6.3	22,891	0.03%
2021/07/06	5.3	26.10	12.4	26.12	26.15	-7.1	23,074	-0.03%
2021/07/05	3.1	26.00	0.4	26.05	26.05	2.7	23,161	0.01%
2021/07/02	5.1	26.00	2	26.00	26.00	3.1	23,201	0.01%
2021/07/01	5	26.00	2	26.20	26.00	3	23,204	0.01%
2021/06/30	4	26.25	1.2	26.26	26.30	2.8	23,240	0.01%
2021/06/29	2.5	26.15	6	26.14	26.15	-3.5	23,187	-0.02%
2021/06/28	11	26.25	6	26.25	26.25	5	23,308	0.02%
2021/06/25	12.3	26.15	8	26.03	26.15	4.3	23,499	0.02%
2021/06/24	1.1	25.85	0.1	25.95	25.95	1	23,579	0.00%
2021/06/23	0	0.00	5.2	25.71	25.90	-5.2	23,683	-0.02%
2021/06/22	0.3	25.50	14	25.50	25.40	-13.7	23,735	-0.06%
2021/06/21	21	25.40	5	25.45	25.45	16	23,739	0.07%
2021/06/18	4.3	25.54	1	25.50	25.50	3.3	23,754	0.01%
2021/06/17	12.3	25.65	2	25.65	25.65	10.3	23,584	0.04%
2021/06/16	12.1	25.65	5	25.70	25.60	7.1	23,962	0.03%
2021/06/15	0.1	25.75	0	0.00	25.75	0.1	23,927	0.00%
2021/06/11	13	25.81	0.1	25.85	25.80	12.9	24,103	0.05%
2021/06/09	1	25.80	1	25.75	25.70	0	24,614	0.00%
2021/06/08	78	25.80	1	25.95	25.95	77	24,734	0.31%
2021/06/07	5	25.86	0.3	25.90	25.90	4.7	25,064	0.02%
2021/06/04	1	25.85	2	25.88	25.95	-1	25,575	0.00%
2021/06/03	7	25.90	58.3	25.95	25.95	-51.3	26,131	-0.20%
2021/06/02	7	25.95	2	26.03	26.00	5	26,310	0.02%
2021/06/01	0.1	25.80	9	25.67	25.90	-8.9	26,357	-0.03%
2021/05/31	11.2	25.52	29.5	25.48	25.55	-18.3	26,612	-0.07%
2021/05/28	6.5	25.38	1	25.40	25.40	5.5	26,718	0.02%
2021/05/27	5.2	25.33	0	0.00	25.30	5.2	26,841	0.02%
2021/05/26	2.5	25.50	1	25.50	25.55	1.5	27,010	0.01%
2021/05/25	0.8	25.47	0	0.00	25.40	0.8	27,379	0.00%
2021/05/24	3	25.25	0	0.00	25.25	3	27,482	0.01%
2021/05/21	1	25.40	1	25.30	25.45	0	27,796	0.00%
2021/05/20	1	25.25	0	0.00	25.25	1	27,902	0.00%
2021/05/19	4	25.44	2	25.50	25.40	2	27,954	0.01%
2021/05/18	13.4	25.32	13.9	25.50	25.60	-0.5	28,091	0.00%
2021/05/17	31.1	24.96	25.5	25.05	24.95	5.6	28,481	0.02%
2021/05/14	7.1	25.50	2	25.48	25.55	5.1	27,862	0.02%
2021/05/13	30	25.17	0	0.00	25.35	30	27,860	0.11%
2021/05/12	63.3	25.22	43.8	25.47	25.40	19.4	27,438	0.07%
2021/05/11	10.3	26.39	1	26.20	26.25	9.3	26,033	0.04%
2021/05/10	12	26.62	5	26.60	26.80	7	25,839	0.03%
2021/05/07	19.1	26.63	0	0.00	26.65	19.1	26,540	0.07%
2021/05/06	1.1	26.50	3.4	26.51	26.60	-2.3	26,979	-0.01%
2021/05/05	5.5	26.14	15.3	26.16	26.30	-9.8	27,096	-0.04%
2021/05/04	35.2	26.18	7.7	26.04	26.25	27.4	27,266	0.10%
2021/05/03	68	26.69	2	26.60	26.60	66	26,904	0.25%
2021/04/29	19	26.88	10	26.85	26.95	9	27,035	0.03%
2021/04/28	9	26.89	11	26.86	26.95	-2	27,148	-0.01%
2021/04/27	11.1	26.86	11	26.95	27.00	0.1	27,701	0.00%
2021/04/26	13	26.82	132	26.80	27.00	-119	27,763	-0.43%	大賣/鉅額交易
2021/04/23	9.3	26.63	6	26.78	26.80	3.3	27,879	0.01%
2021/04/22	13.1	26.92	46	26.85	26.85	-32.9	27,868	-0.12%
2021/04/21	9	27.02	0	0.00	27.00	9	27,647	0.03%
2021/04/20	17.6	27.09	37	27.18	27.20	-19.4	27,540	-0.07%
2021/04/19	137	26.97	6.4	27.05	27.25	130.6	27,496	0.47%	大買/鉅額交易
2021/04/16	58	26.82	4	26.88	26.95	54	27,294	0.20%
2021/04/15	42	26.81	4.1	26.73	26.90	37.9	27,286	0.14%
2021/04/14	0	26.25	18	26.30	26.35	-18	26,924	-0.07%
2021/04/13	5.9	26.25	9.3	26.24	26.25	-3.3	26,728	-0.01%
2021/04/12	3	26.12	6.2	26.13	26.20	-3.2	26,557	-0.01%
2021/04/09	37.6	26.17	14.9	26.15	26.15	22.7	26,466	0.09%
2021/04/08	1	26.10	5.4	26.15	26.20	-4.4	26,487	-0.02%
2021/04/07	0.1	26.15	17.2	26.10	26.15	-17	26,720	-0.06%
2021/04/06	4.7	26.12	16	26.12	26.10	-11.3	26,731	-0.04%
2021/04/01	11	26.07	0	0.00	26.10	11	26,703	0.04%
2021/03/31	20.7	26.13	5	26.08	26.10	15.7	26,666	0.06%
2021/03/30	8.1	26.12	0	0.00	26.20	8.1	26,416	0.03%
2021/03/29	2.3	26.22	14.5	26.20	26.20	-12.2	26,210	-0.05%
2021/03/26	23	26.14	35	26.10	26.20	-12	26,057	-0.05%
2021/03/25	4.5	26.05	7	26.06	26.05	-2.5	25,970	-0.01%
2021/03/24	13.5	25.95	3	25.95	26.00	10.5	25,933	0.04%
2021/03/23	10	25.97	0	0.00	25.90	10	26,008	0.04%
2021/03/22	2.6	25.89	26.2	25.97	25.95	-23.5	25,951	-0.09%
2021/03/19	10.3	25.95	2	25.95	26.05	8.3	26,046	0.03%
2021/03/18	6	26.14	6.5	26.11	26.10	-0.5	25,737	0.00%
2021/03/17	11	26.12	22.1	26.14	26.00	-11.1	25,731	-0.04%
2021/03/16	5.1	26.16	1.1	26.11	26.20	4	25,656	0.02%
2021/03/15	18.5	26.06	5	26.03	26.10	13.5	25,622	0.05%
2021/03/12	11	25.90	71.2	25.95	25.95	-60.2	25,843	-0.23%
2021/03/11	13	26.03	11.5	26.09	25.90	1.5	25,925	0.01%
2021/03/10	3	26.02	3	26.02	26.00	0	25,775	0.00%
2021/03/09	12	25.45	81	25.45	25.70	-69	25,339	-0.27%
2021/03/08	2.7	25.31	0	0.00	25.15	2.7	25,064	0.01%
2021/03/05	1	25.00	5	25.08	25.05	-4	25,058	-0.02%
2021/03/04	3	25.07	0	0.00	25.10	3	25,593	0.01%
2021/03/03	12	25.21	1	25.30	25.25	11	25,461	0.04%
2021/03/02	23	25.37	1	25.50	25.15	22	25,283	0.09%
2021/02/26	2.5	25.32	1	25.25	25.25	1.5	25,295	0.01%
2021/02/25	2.1	25.57	29	25.54	25.75	-26.9	24,685	-0.11%
2021/02/24	7.3	25.41	21	25.40	25.35	-13.7	24,484	-0.06%
2021/02/23	12	25.09	22	25.11	25.25	-10	24,729	-0.04%
2021/02/22	28	24.85	28.7	24.90	24.85	-0.7	24,809	0.00%
2021/02/19	3.2	24.73	3	24.83	24.90	0.2	25,091	0.00%
2021/02/18	10.5	24.83	5	24.92	24.90	5.5	25,108	0.02%
2021/02/17	1.1	24.60	10	24.81	24.70	-8.9	25,169	-0.04%
2021/02/05	24	24.06	0	0.00	24.10	24	24,668	0.10%
2021/02/04	8.5	23.94	0.4	24.10	24.00	8.1	24,738	0.03%
2021/02/03	15.2	24.00	0	0.00	23.95	15.2	25,528	0.06%
2021/02/02	13.5	24.02	0	0.00	24.10	13.5	25,657	0.05%
2021/02/01	5.5	23.86	2.2	23.85	23.90	3.3	25,792	0.01%
2021/01/29	48.1	23.83	4	23.78	23.60	44.1	25,749	0.17%
2021/01/28	33.1	24.01	3	24.05	24.00	30.1	24,919	0.12%
2021/01/27	1.2	24.23	0	0.00	24.20	1.2	24,495	0.00%
2021/01/26	27.2	24.11	26	24.10	24.10	1.2	24,330	0.00%
2021/01/25	23.2	24.21	1	24.25	24.25	22.2	24,011	0.09%
2021/01/22	36.3	24.32	8	24.35	24.30	28.3	24,061	0.12%
2021/01/21	23	24.57	42.2	24.52	24.50	-19.2	23,998	-0.08%
2021/01/20	17	24.66	1.1	24.70	24.55	15.9	23,734	0.07%
2021/01/19	17	24.90	2	24.88	24.90	15	23,204	0.06%
2021/01/18	12.1	24.90	10	24.90	24.90	2.1	23,246	0.01%
2021/01/15	4.6	25.06	1	25.10	25.00	3.6	23,093	0.02%
2021/01/14	2	25.18	26	25.22	25.20	-24	23,056	-0.10%
2021/01/13	2	25.30	1	25.35	25.30	1	23,141	0.00%
2021/01/12	3.6	25.32	16.1	25.29	25.30	-12.5	23,295	-0.05%
2021/01/11	2.1	25.47	6.3	25.44	25.50	-4.2	23,462	-0.02%
2021/01/08	1.4	25.20	9	25.36	25.50	-7.6	23,573	-0.03%
2021/01/07	12.2	25.19	1.2	25.21	25.20	11	23,465	0.05%
2021/01/06	10.2	25.14	37	25.17	25.20	-26.9	23,392	-0.11%
2021/01/05	1	25.20	40	25.30	25.30	-39	23,250	-0.17%
2021/01/04	1	25.35	2.1	25.35	25.35	-1.1	23,389	0.00%
2020/12/31	19.1	25.49	9	25.41	25.55	10.1	23,478	0.04%
2020/12/30	39	25.55	15.2	25.54	25.70	23.9	23,358	0.10%
2020/12/29	5.3	24.96	0.1	25.00	25.00	5.3	23,076	0.02%
2020/12/28	28	24.95	5.2	24.95	24.95	22.8	23,218	0.10%
2020/12/25	19.4	24.99	3	25.00	25.00	16.4	23,198	0.07%
2020/12/24	5.2	24.99	2	25.00	24.95	3.2	23,221	0.01%
2020/12/23	3	25.00	0	0.00	24.95	3	23,360	0.01%
2020/12/22	28	25.12	1	25.15	25.00	27	23,614	0.11%
2020/12/21	3.1	25.12	5	25.20	25.30	-1.9	24,413	-0.01%
2020/12/18	52	25.30	1	25.25	25.15	51	24,630	0.21%
2020/12/17	1.3	25.22	3	25.28	25.30	-1.7	25,044	-0.01%
2020/12/16	0	0.00	9	25.16	25.25	-9	25,276	-0.04%
2020/12/15	80.8	24.90	0	0.00	24.85	80.8	25,416	0.32%
2020/12/14	13	25.03	6	25.08	25.00	7	25,176	0.03%
2020/12/11	3	25.08	0.5	25.15	25.10	2.5	25,001	0.01%
2020/12/10	6	25.07	11	25.08	25.00	-5	24,867	-0.02%
2020/12/09	12.5	25.03	1.1	25.01	25.10	11.4	24,773	0.05%
2020/12/08	26.1	24.98	0.1	25.00	25.05	26	24,550	0.11%
2020/12/07	29.3	25.21	4	25.20	25.15	25.3	24,111	0.10%
2020/12/04	15	25.28	4	25.33	25.40	11	24,198	0.05%
2020/12/03	5.1	25.25	1	25.30	25.25	4.1	24,136	0.02%
2020/12/02	11	25.15	6	25.23	25.30	5	24,269	0.02%
2020/12/01	12.2	25.19	6.4	25.23	25.30	5.8	24,275	0.02%
2020/11/30	14.5	25.40	0	0.00	25.15	14.5	24,224	0.06%
2020/11/26	4	25.46	1	25.45	25.55	3	24,056	0.01%
2020/11/25	15.1	25.48	0	0.00	25.40	15.1	24,236	0.06%
2020/11/24	4	25.64	0.5	25.69	25.75	3.5	24,014	0.01%
2020/11/23	1.5	25.62	10.1	25.50	25.60	-8.6	23,973	-0.04%
2020/11/20	20.3	25.41	0	0.00	25.35	20.3	23,919	0.08%
2020/11/19	20.3	25.51	1.6	25.54	25.65	18.7	23,463	0.08%
2020/11/18	17	25.82	5.3	25.84	25.85	11.7	23,071	0.05%
2020/11/17	1	26.00	0	0.00	26.10	1	22,736	0.00%
2020/11/16	2.5	26.04	3.2	26.14	26.15	-0.7	23,108	0.00%
2020/11/13	10	25.94	3	26.03	26.10	7	23,188	0.03%
2020/11/12	3.3	26.15	7	26.06	26.15	-3.7	23,264	-0.02%
2020/11/11	4.2	26.40	31.2	26.36	26.50	-27	23,204	-0.12%
2020/11/10	3	25.72	11.3	25.71	25.80	-8.3	22,260	-0.04%
2020/11/09	10	25.32	11.6	25.24	25.45	-1.6	21,970	-0.01%
2020/11/06	1	25.20	11	25.25	25.30	-10	21,709	-0.05%
2020/11/05	0	0.00	2.3	25.00	25.05	-2.3	21,637	-0.01%
2020/11/04	8	24.86	0	0.00	24.85	8	21,638	0.04%
2020/11/03	1.5	24.80	0.2	24.75	24.90	1.3	21,556	0.01%
2020/11/02	11	24.48	1	24.60	24.60	10	21,661	0.05%
2020/10/30	18	24.24	29	24.29	24.30	-11	21,827	-0.05%
2020/10/29	23.1	24.43	0	0.00	24.35	23.1	21,638	0.11%
2020/10/28	5.3	24.66	2	24.70	24.70	3.3	21,705	0.02%
2020/10/27	5.1	24.73	8.1	24.75	24.75	-3	21,812	-0.01%
2020/10/26	9	25.14	0	0.00	24.95	9	22,009	0.04%
2020/10/23	15	24.78	0	0.00	24.75	15	22,506	0.07%
2020/10/22	1	24.55	6	24.53	24.80	-5	25,008	-0.02%
2020/10/21	6	24.54	1	24.55	24.50	5	26,046	0.02%
2020/10/20	9.7	24.61	1.2	24.76	24.70	8.5	26,460	0.03%
2020/10/19	12.1	24.85	4.5	24.81	24.75	7.6	26,540	0.03%
2020/10/16	14	24.91	0	0.00	24.90	14	26,756	0.05%
2020/10/15	18	24.98	0	0.00	25.05	18	26,830	0.07%
2020/10/14	5	25.20	25	25.11	25.15	-20	26,846	-0.07%
2020/10/13	6	25.07	9	25.16	25.15	-3	27,029	-0.01%
2020/10/12	1	25.15	7	25.19	25.35	-6	27,217	-0.02%
2020/10/08	10.1	25.34	30	25.50	25.35	-19.9	27,219	-0.07%
2020/10/07	8	25.64	0	0.00	25.60	8	27,207	0.03%
2020/10/06	6.1	25.69	1	25.80	25.75	5.1	27,617	0.02%
2020/10/05	4	25.45	0.6	25.65	25.45	3.4	27,813	0.01%
2020/09/30	5.3	25.73	0	0.00	25.60	5.3	27,790	0.02%
2020/09/28	8.1	25.84	19	25.74	25.90	-10.9	28,192	-0.04%
2020/09/25	17.2	25.41	7.7	25.36	25.30	9.5	28,384	0.03%
2020/09/24	70	24.97	5	24.95	24.90	65	28,287	0.23%
2020/09/23	13.6	25.53	0.3	25.60	25.55	13.3	27,546	0.05%
2020/09/22	39.5	25.67	12	25.68	25.60	27.5	27,331	0.10%
2020/09/21	15.2	26.09	0	0.00	26.05	15.2	27,043	0.06%
2020/09/18	6	26.43	0	0.00	26.40	6	26,918	0.02%
2020/09/17	6.3	26.52	3	26.53	26.60	3.3	26,755	0.01%
2020/09/16	1	26.60	0	0.00	26.70	1	26,831	0.00%
2020/09/15	3	26.55	5	26.60	26.60	-2	26,935	-0.01%
2020/09/14	4.2	26.56	0	0.00	26.60	4.2	27,256	0.02%
2020/09/11	5.5	26.61	0	0.00	26.70	5.5	27,304	0.02%
2020/09/10	2.7	26.64	1	26.60	26.70	1.7	27,557	0.01%
2020/09/09	16	26.36	1	26.40	26.60	15	27,873	0.05%
2020/09/08	2.7	26.61	58	26.59	26.60	-55.3	27,947	-0.20%
2020/09/07	4	26.66	10.5	26.60	26.70	-6.5	28,718	-0.02%
2020/09/04	12.8	26.70	3.2	26.71	26.65	9.6	29,062	0.03%
2020/09/03	7.4	26.85	7.2	26.87	26.85	0.3	29,103	0.00%
2020/09/02	15.3	26.86	9.3	26.85	26.90	6	29,261	0.02%
2020/09/01	0	0.00	6.1	27.05	27.20	-6.1	29,059	-0.02%
2020/08/31	1.5	27.22	6.4	27.16	27.20	-4.8	29,157	-0.02%
2020/08/28	0	0.00	4	27.20	27.20	-4	29,474	-0.01%
2020/08/27	5	27.16	4.1	27.21	27.20	0.9	29,939	0.00%
2020/08/26	1.3	27.31	2.2	27.30	27.35	-0.9	30,396	0.00%
2020/08/24	3	27.13	32.3	27.15	27.05	-29.3	31,756	-0.09%
2020/08/21	4	27.19	22	27.29	27.40	-18	32,195	-0.06%
2020/08/20	5	27.00	2	27.25	27.05	3	32,276	0.01%
2020/08/19	8	27.81	1	27.60	27.55	7	32,031	0.02%
2020/08/18	6.1	27.14	10	27.13	27.50	-3.9	31,835	-0.01%
2020/08/17	7	27.06	33	26.96	27.10	-26	32,140	-0.08%
2020/08/14	2	26.90	1	26.85	26.95	1	32,209	0.00%
2020/08/13	1	26.95	0.2	27.10	27.00	0.9	32,374	0.00%
2020/08/12	4	26.84	0	0.00	26.85	4	32,598	0.01%
2020/08/11	7	26.86	6	26.90	26.85	1	32,816	0.00%
2020/08/10	7	26.86	16	26.90	26.85	-9	32,858	-0.03%
2020/08/07	7	26.98	3	26.95	26.90	4	32,913	0.01%
2020/08/06	10	26.91	8	26.98	27.00	2	33,007	0.01%
2020/08/05	4	26.95	5.2	26.95	26.90	-1.2	33,092	0.00%
2020/08/04	0	0.00	1	27.10	27.10	-1	33,189	0.00%
2020/08/03	14	26.90	1	26.80	26.80	13	33,177	0.04%
2020/07/31	6	27.13	4	27.20	27.10	2	32,897	0.01%
2020/07/30	6	27.10	0	0.00	27.25	6	32,868	0.02%
2020/07/29	21	27.29	5	27.23	27.20	16	32,705	0.05%
2020/07/28	70	26.63	60	26.57	26.95	10	32,413	0.03%
2020/07/27	87	28.96	3	28.95	28.95	84	30,383	0.28%
2020/07/24	13	28.92	33	28.95	28.95	-20	29,551	-0.07%
2020/07/23	6	29.10	1.5	29.12	29.10	4.5	29,042	0.02%
2020/07/22	25	29.08	12.3	29.01	29.20	12.7	28,988	0.04%
2020/07/21	74	29.22	89	29.25	29.25	-15	28,612	-0.05%
2020/07/20	10	29.21	3	29.18	29.25	7	28,624	0.02%
2020/07/17	4	29.20	77	29.10	29.15	-73	28,770	-0.25%
2020/07/16	12	28.95	53.3	29.00	28.95	-41.3	29,162	-0.14%
2020/07/15	17	28.89	5	28.91	28.85	12	29,174	0.04%
2020/07/14	52	28.85	4	28.90	28.80	48	29,484	0.16%
2020/07/13	3	28.50	16.2	28.73	28.80	-13.2	29,705	-0.04%
2020/07/10	15	28.30	12	28.12	28.30	3	29,897	0.01%
2020/07/09	34	28.38	17	28.50	28.30	17	30,300	0.06%
2020/07/08	6	28.35	9	28.40	28.45	-3	30,544	-0.01%
2020/07/07	1	28.20	10	28.33	28.30	-9	30,728	-0.03%
2020/07/06	10	28.40	16	28.38	28.40	-6	31,080	-0.02%
2020/07/03	0	0.00	5	28.09	28.10	-5	31,273	-0.02%
2020/07/02	5.2	28.05	7	28.01	28.05	-1.8	31,621	-0.01%
2020/07/01	0	0.00	20	27.95	28.00	-20	32,269	-0.06%
2020/06/30	9	27.76	0	0.00	27.80	9	32,596	0.03%
2020/06/29	12	27.74	2	27.70	27.80	10	32,870	0.03%
2020/06/23	2	27.80	4	27.88	27.95	-2	34,143	-0.01%
2020/06/22	4	27.80	1	27.80	27.80	3	34,936	0.01%
2020/06/19	6.6	27.85	3	27.90	27.80	3.6	36,670	0.01%
2020/06/18	11	28.00	2	28.00	28.00	9	37,548	0.02%
2020/06/17	2	27.95	1	28.00	28.05	1	38,448	0.00%
2020/06/16	2	28.05	0	0.00	28.05	2	41,134	0.00%
2020/06/15	21.3	27.63	0	0.00	27.50	21.3	44,287	0.05%
2020/06/12	10	27.66	13	27.53	27.65	-3	46,443	-0.01%
2020/06/11	19	28.30	9	28.17	28.00	10	48,087	0.02%
2020/06/10	4.3	28.26	3	28.27	28.35	1.3	48,827	0.00%
2020/06/09	1	28.15	2	28.15	28.20	-1	50,493	0.00%
2020/06/08	15	28.08	9	28.07	28.10	6	52,153	0.01%
2020/06/05	18	27.95	4	28.05	28.00	14	52,394	0.03%
2020/06/04	2	28.05	9	28.01	28.10	-7	52,914	-0.01%
2020/06/03	10	28.06	33	28.03	28.20	-23	53,442	-0.04%
2020/06/02	6	27.30	9	27.26	27.55	-3	53,144	-0.01%
2020/06/01	7	27.06	1	27.05	27.05	6	52,883	0.01%
2020/05/29	10	26.70	0	0.00	26.65	10	52,809	0.02%
2020/05/28	5	26.80	0	0.00	26.80	5	51,720	0.01%
2020/05/27	0	0.00	2	26.95	26.95	-2	51,943	0.00%
2020/05/26	2	26.93	5	27.02	26.90	-3	52,311	-0.01%
2020/05/25	5	26.72	6	26.85	26.85	-1	52,400	0.00%
2020/05/22	20.3	26.78	0	0.00	26.75	20.3	52,542	0.04%
2020/05/21	20	27.01	7	27.02	27.00	13	52,286	0.02%
2020/05/20	5	27.00	21	27.05	27.00	-16	52,172	-0.03%
2020/05/19	1	27.00	3	27.00	26.90	-2	52,337	0.00%
2020/05/18	23	26.81	2	26.85	26.80	21	52,591	0.04%
2020/05/15	5	26.97	3	26.97	26.95	2	52,388	0.00%
2020/05/14	23	26.92	2	27.03	26.90	21	52,322	0.04%
2020/05/13	3	27.05	8.1	27.08	27.15	-5.1	52,245	-0.01%
2020/05/12	8	26.89	0	0.00	26.85	8	52,304	0.02%
2020/05/11	2	27.05	33	27.10	27.05	-31	52,086	-0.06%
2020/05/08	1.3	26.87	0	0.00	26.85	1.3	51,777	0.00%
2020/05/06	14.2	26.79	6.6	26.81	26.85	7.6	51,838	0.01%
2020/05/05	8	26.94	9.4	26.93	26.85	-1.4	51,890	0.00%
2020/05/04	32	26.67	20	26.92	26.80	12	52,065	0.02%
2020/04/30	11	27.15	6	27.19	27.30	5	51,954	0.01%
2020/04/29	3	26.77	100	26.80	26.75	-97	51,951	-0.19%
2020/04/28	8	26.35	14	26.35	26.40	-6	52,197	-0.01%
2020/04/27	1	25.90	34	26.09	26.20	-33	53,523	-0.06%
2020/04/24	3	25.63	1	25.70	25.70	2	53,499	0.00%
2020/04/23	80	25.82	1	25.55	25.50	79	53,577	0.15%
2020/04/22	32	25.34	11.3	25.21	25.35	20.7	53,322	0.04%
2020/04/21	19	25.77	1	25.60	25.60	18	53,060	0.03%
2020/04/20	9	26.18	1	26.10	26.20	8	52,741	0.02%
2020/04/17	80	26.68	25	26.39	26.30	55	52,728	0.10%
2020/04/16	5	26.29	7	26.28	26.40	-2	52,423	0.00%
2020/04/15	3	26.45	114	26.56	26.65	-111	52,003	-0.21%	大賣/鉅額交易
2020/04/14	100	25.55	4	25.96	26.05	96	51,453	0.19%
2020/04/13	19	25.52	12	25.61	25.50	7	50,789	0.01%
2020/04/10	59	25.70	8	25.76	25.85	51	50,395	0.10%
2020/04/09	33	25.43	20	25.46	25.50	13	50,027	0.03%
2020/04/08	16	24.75	11	24.69	25.00	5	49,387	0.01%
2020/04/07	8	24.49	73	24.48	24.60	-65	48,829	-0.13%
2020/04/06	49	24.03	159	24.15	24.25	-110	48,303	-0.23%	大賣/鉅額交易
2020/04/01	3	24.37	4	24.25	24.25	-1	47,488	0.00%
2020/03/31	20.6	24.34	2	24.35	24.25	18.6	47,045	0.04%
2020/03/30	21	23.62	8	24.18	24.10	13	46,440	0.03%
2020/03/27	114	24.39	12	24.39	24.20	102	45,793	0.22%	大買/鉅額交易
2020/03/26	19	23.98	51	24.05	24.10	-32	44,854	-0.07%
2020/03/25	183	23.93	27	24.25	24.20	156	44,137	0.35%	大買/鉅額交易
2020/03/24	38	22.64	13	22.76	22.55	25	42,342	0.06%
2020/03/23	36	21.32	74	20.96	21.20	-38	41,251	-0.09%
2020/03/20	56	21.34	61.5	21.46	22.00	-5.5	40,385	-0.01%
2020/03/19	89	20.17	215.6	20.04	20.00	-126.6	37,521	-0.34%	大賣/鉅額交易
2020/03/18	203	22.86	55	22.53	22.20	148	34,172	0.43%	大買/鉅額交易
2020/03/17	89.1	23.89	43	23.66	23.55	46.1	31,722	0.15%
2020/03/16	28.2	25.75	21.3	25.63	25.20	6.9	29,142	0.02%
2020/03/13	76.2	25.41	80	25.46	26.50	-3.8	27,814	-0.01%
2020/03/12	57	27.27	4	27.35	27.05	53	25,814	0.21%
2020/03/11	15.3	27.92	2	27.80	27.80	13.3	23,779	0.06%
2020/03/10	18	27.73	12.2	27.74	28.00	5.8	23,290	0.02%
2020/03/09	36.1	28.39	12	28.50	28.15	24.1	22,550	0.11%
2020/03/06	2.3	29.07	0	0.00	29.10	2.3	21,517	0.01%
2020/03/05	10	29.35	3	29.35	29.50	7	21,338	0.03%
2020/03/04	0	0.00	3	28.78	29.00	-3	21,176	-0.01%
2020/03/03	3	28.88	0	0.00	28.80	3	20,984	0.01%
2020/03/02	20	28.66	3	28.62	28.65	17	20,932	0.08%
2020/02/27	12	29.03	0	0.00	29.05	12	20,703	0.06%
2020/02/26	2.3	29.34	81.3	29.33	29.30	-79	20,238	-0.39%
2020/02/25	22	29.15	52	29.31	29.55	-30	19,898	-0.15%
2020/02/24	8	29.55	80	29.64	29.50	-72	19,823	-0.36%
2020/02/21	17	29.91	16	30.00	29.85	1	19,619	0.01%
2020/02/20	29	30.09	8	30.09	30.00	21	19,522	0.11%
2020/02/19	6	29.64	42	29.35	29.85	-36	19,144	-0.19%
2020/02/18	2	28.98	10.6	29.02	29.10	-8.6	18,671	-0.05%
2020/02/17	4	28.94	5	28.85	29.00	-1	18,647	-0.01%
2020/02/14	8	28.94	0	0.00	28.90	8	18,642	0.04%
2020/02/13	3	29.03	3	29.02	29.00	0	18,620	0.00%
2020/02/12	2	28.80	0	0.00	28.75	2	18,683	0.01%
2020/02/11	4	28.81	0	0.00	28.75	4	18,687	0.02%
2020/02/10	11	28.50	186	28.65	28.70	-175	18,861	-0.93%	大賣/鉅額交易
2020/02/07	13.1	28.81	0	0.00	28.70	13.1	18,737	0.07%
2020/02/06	0	0.00	1	29.05	29.10	-1	18,665	-0.01%
2020/02/05	6	28.93	2	28.63	28.85	4	18,499	0.02%
2020/02/04	14	28.36	7	28.56	28.65	7	18,357	0.04%
2020/02/03	30	27.46	26	27.62	28.05	4	18,545	0.02%
2020/01/31	66	28.33	1	28.30	28.10	65	18,420	0.35%
2020/01/30	72.6	28.30	83	28.35	28.10	-10.4	17,785	-0.06%
2020/01/20	3	29.28	5	29.22	29.30	-2	16,237	-0.01%
2020/01/17	3	28.97	10	28.86	29.00	-7	15,991	-0.04%
2020/01/16	0	0.00	2	28.75	28.85	-2	15,868	-0.01%
2020/01/15	6	28.63	0	0.00	28.60	6	15,794	0.04%
2020/01/14	1	28.70	1	28.55	28.65	0	15,721	0.00%
2020/01/13	1	28.45	2	28.50	28.55	-1	15,440	-0.01%
2020/01/10	1	28.10	0	0.00	28.10	1	15,239	0.01%
2020/01/09	0	0.00	2	27.90	27.90	-2	15,069	-0.01%
2020/01/08	1	27.70	3	27.77	27.70	-2	15,230	-0.01%
2020/01/06	3	27.80	0	0.00	27.80	3	15,294	0.02%
2020/01/03	2	27.90	13	27.90	28.00	-11	15,410	-0.07%
2020/01/02	0	0.00	2	27.85	27.95	-2	15,482	-0.01%
2019/12/31	3	27.90	0	0.00	27.90	3	15,445	0.02%
2019/12/30	1	27.90	5	27.95	28.00	-4	15,516	-0.03%
2019/12/27	2.1	27.95	0.8	27.95	27.95	1.3	15,529	0.01%
2019/12/26	1	27.85	0.9	27.90	27.85	0.1	15,592	0.00%
2019/12/24	0	0.00	1	27.95	27.90	-1	15,911	-0.01%
2019/12/23	0	0.00	5	27.80	27.90	-5	15,950	-0.03%
2019/12/20	5	27.80	33.2	27.75	27.75	-28.2	15,979	-0.18%
2019/12/19	1	27.70	0	0.00	27.75	1	15,914	0.01%
2019/12/18	1	27.75	0	0.00	27.85	1	15,907	0.01%
2019/12/17	0	0.00	10	27.65	27.75	-10	16,078	-0.06%
2019/12/16	1	27.65	2.1	27.65	27.60	-1.1	16,049	-0.01%
2019/12/13	1.1	27.46	0.8	27.55	27.55	0.2	16,073	0.00%
2019/12/12	1	27.45	2.1	27.50	27.40	-1.1	16,057	-0.01%
2019/12/11	1	27.30	0.6	27.40	27.30	0.4	16,098	0.00%
2019/12/10	2.3	27.20	0	0.00	27.30	2.3	16,264	0.01%
2019/12/09	1	27.20	0	0.00	27.25	1	16,537	0.01%
2019/12/04	1	27.30	0	0.00	27.25	1	17,203	0.01%
2019/12/03	0.3	27.40	0	0.00	27.35	0.3	17,190	0.00%
2019/12/02	0	0.00	2	27.10	27.25	-2	17,201	-0.01%
2019/11/29	4	27.08	45	27.05	27.05	-41	17,281	-0.24%
2019/11/28	1.3	27.22	0	0.00	27.15	1.3	17,242	0.01%
2019/11/27	1	27.20	0	0.00	27.30	1	17,356	0.01%
2019/11/26	0.3	27.30	0	0.00	27.20	0.3	17,278	0.00%
2019/11/25	4	27.21	0.3	27.30	27.15	3.7	16,797	0.02%
2019/11/22	11	27.23	0	0.00	27.30	11	16,888	0.07%
2019/11/21	1	27.20	3	27.25	27.35	-2	16,943	-0.01%
2019/11/20	11	27.46	20	27.55	27.55	-9	16,831	-0.05%
2019/11/19	2	27.58	0	0.00	27.65	2	16,890	0.01%
2019/11/18	5.3	27.36	0	0.00	27.50	5.3	16,975	0.03%
2019/11/15	3.3	27.30	1	27.30	27.25	2.3	17,072	0.01%
2019/11/14	53	27.09	8	27.10	27.05	45	17,235	0.26%
2019/11/13	6	27.19	0	0.00	27.15	6	17,353	0.03%
2019/11/12	16	27.25	0	0.00	27.25	16	17,339	0.09%
2019/11/11	38.3	27.29	0	0.00	27.30	38.3	17,327	0.22%
2019/11/08	46	27.78	14	27.66	27.60	32	17,195	0.19%
2019/11/07	3.8	27.58	4	27.66	27.60	-0.2	17,273	0.00%
2019/11/06	1.5	27.88	1	27.85	27.95	0.5	17,197	0.00%
2019/11/05	0	0.00	11	27.85	27.90	-11	17,289	-0.06%
2019/11/04	0.8	27.70	28.5	27.63	27.75	-27.7	17,563	-0.16%
2019/11/01	7	27.29	0	0.00	27.50	7	17,925	0.04%
2019/10/31	10	27.80	4	27.74	27.55	6	18,214	0.03%
2019/10/30	54.3	27.39	30.1	27.40	27.40	24.2	18,214	0.13%
2019/10/29	0	0.00	2	26.85	26.90	-2	18,010	-0.01%
2019/10/28	7	26.78	11	26.75	26.80	-4	18,203	-0.02%
2019/10/25	2.1	26.68	1.9	26.67	26.70	0.2	18,649	0.00%
2019/10/24	0	0.00	1	26.40	26.70	-1	19,125	-0.01%
2019/10/23	3	26.38	0	0.00	26.35	3	20,671	0.01%
2019/10/22	1	26.30	0	0.00	26.55	1	21,359	0.00%
2019/10/21	6	26.30	0	0.00	26.30	6	21,715	0.03%
2019/10/18	3	26.30	0	0.00	26.40	3	22,047	0.01%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/16	4	26.40	0	0.00	26.40	4	22,101	0.02%
2019/10/15	4	26.25	0	0.00	26.40	4	22,027	0.02%
2019/10/09	47.6	26.38	3	26.30	26.25	44.6	22,129	0.20%
2019/10/08	2	26.60	0	0.00	26.30	2	22,168	0.01%
2019/10/07	7	26.29	22	26.30	26.25	-15	22,494	-0.07%
2019/10/04	0.3	26.30	1	26.20	26.15	-0.7	22,638	0.00%
2019/10/03	2	26.23	0	0.00	26.20	2	22,613	0.01%
2019/10/02	5	26.35	5	26.35	26.40	0	22,580	0.00%
2019/10/01	3	26.37	6	26.48	26.50	-3	22,573	-0.01%
2019/09/27	2	26.25	1	26.40	26.25	1	22,506	0.00%
2019/09/26	3	26.45	0	0.00	26.40	3	22,495	0.01%
2019/09/25	8	26.58	0	0.00	26.55	8	22,583	0.04%
2019/09/24	0	0.00	4	26.75	26.75	-4	22,930	-0.02%
2019/09/23	3.3	26.70	7	26.71	26.60	-3.7	23,043	-0.02%
2019/09/20	10.3	26.56	0	0.00	26.80	10.3	23,223	0.04%
2019/09/19	4	26.56	2	26.45	26.60	2	22,928	0.01%
2019/09/18	1	26.55	8	26.44	26.60	-7	22,929	-0.03%
2019/09/17	0.1	26.40	20.6	26.24	26.35	-20.6	22,955	-0.09%
2019/09/16	17	26.39	2	26.50	26.35	15	23,115	0.06%
2019/09/12	13	26.42	4	26.49	26.40	9	23,217	0.04%
2019/09/11	11.1	26.60	4	26.49	26.55	7.1	23,404	0.03%
2019/09/10	3	26.38	11.1	26.41	26.50	-8.1	23,314	-0.03%
2019/09/09	21	25.95	2	25.85	25.95	19	23,108	0.08%
2019/09/06	1	25.40	6	25.40	25.50	-5	23,148	-0.02%
2019/09/05	1	25.30	0	0.00	25.35	1	23,710	0.00%
2019/09/04	2	25.33	1	25.50	25.30	1	25,069	0.00%
2019/09/03	2	25.68	2	25.68	25.50	0	26,001	0.00%
2019/09/02	11.3	25.38	3	25.42	25.40	8.3	26,062	0.03%
2019/08/30	0	0.00	2	25.25	25.25	-2	26,219	-0.01%
2019/08/29	4.3	24.89	0.2	25.05	24.95	4.1	26,212	0.02%
2019/08/27	2	24.90	0	0.00	24.90	2	26,610	0.01%
2019/08/26	2.7	24.86	0	0.00	24.75	2.7	26,731	0.01%
2019/08/23	5	24.83	0	0.00	24.95	5	27,028	0.02%
2019/08/22	4	24.96	0	0.00	24.85	4	27,080	0.01%
2019/08/21	0.3	25.10	0	0.00	25.00	0.3	27,472	0.00%
2019/08/20	2.1	25.40	0	0.00	25.25	2.1	27,503	0.01%
2019/08/19	5	25.20	12.1	25.43	25.40	-7.1	27,585	-0.03%
2019/08/16	2	24.85	0	0.00	25.10	2	27,509	0.01%
2019/08/15	3	24.88	1	24.95	24.95	2	27,574	0.01%
2019/08/14	1	25.05	0	0.00	25.05	1	28,148	0.00%
2019/08/13	2.5	25.05	70	25.12	24.95	-67.5	28,151	-0.24%
2019/08/08	3	25.22	0	0.00	25.25	3	28,093	0.01%
2019/08/07	11	25.00	23	24.91	24.95	-12	28,051	-0.04%
2019/08/06	13	24.84	1	24.95	25.00	12	28,144	0.04%
2019/08/05	19	25.02	14	24.95	25.00	5	27,843	0.02%
2019/08/02	19	25.26	82	25.18	25.25	-63	27,540	-0.23%
2019/08/01	7	25.64	2	25.73	25.60	5	27,284	0.02%
2019/07/31	12	25.91	1	26.00	26.00	11	26,895	0.04%
2019/07/30	13	25.75	18	25.86	25.65	-5	26,736	-0.02%
2019/07/29	19	25.90	4.2	25.87	25.85	14.8	26,960	0.05%
2019/07/26	13	26.12	28.4	26.20	26.15	-15.4	26,721	-0.06%
2019/07/25	27	26.41	26	26.53	26.30	1	26,367	0.00%
2019/07/24	27	28.22	4	28.21	28.10	23	24,865	0.09%
2019/07/23	24	28.02	3	28.02	28.10	21	24,492	0.09%
2019/07/22	21	27.88	7	27.85	27.95	14	24,260	0.06%
2019/07/19	17.6	27.41	3	27.47	27.50	14.6	23,851	0.06%
2019/07/18	4	27.20	0	0.00	27.20	4	23,830	0.02%
2019/07/17	8	27.18	0	0.00	27.15	8	23,844	0.03%
2019/07/16	15.3	27.36	0	0.00	27.35	15.3	23,729	0.06%
2019/07/15	0	0.00	17	27.34	27.50	-17	23,605	-0.07%
2019/07/12	4	27.35	5.1	27.30	27.35	-1.1	23,437	0.00%
2019/07/11	0	0.00	30	27.15	27.20	-30	23,233	-0.13%
2019/07/10	3	26.40	3	26.45	26.50	0	22,762	0.00%
2019/07/09	3	26.35	0	0.00	26.20	3	22,823	0.01%
2019/07/08	12	26.39	0	0.00	26.35	12	23,065	0.05%
2019/07/05	6	26.50	10	26.40	26.45	-4	23,175	-0.02%
2019/07/04	35	26.35	0	0.00	26.40	35	23,236	0.15%
2019/07/03	10	25.95	0	0.00	26.10	10	23,491	0.04%
2019/07/02	28	25.88	0	0.00	25.90	28	23,672	0.12%
2019/07/01	13	25.86	0	0.00	26.00	13	23,789	0.05%
2019/06/28	6	26.03	0	0.00	26.00	6	23,488	0.03%
2019/06/27	10	26.30	0	0.00	26.35	10	23,380	0.04%
2019/06/26	2	26.30	1	26.45	26.30	1	23,307	0.00%
2019/06/24	1	26.60	0	0.00	26.50	1	23,674	0.00%
2019/06/21	1	26.30	1	26.20	26.25	0	23,732	0.00%
2019/06/20	1.3	26.31	0	0.00	26.30	1.3	23,667	0.01%
2019/06/19	11	26.07	0	0.00	26.35	11	23,701	0.05%
2019/06/18	3	25.93	0	0.00	25.95	3	23,540	0.01%
2019/06/17	3	25.95	12	25.90	25.90	-9	23,709	-0.04%
2019/06/14	6.7	25.95	1	25.90	25.90	5.7	23,776	0.02%
2019/06/13	14	25.59	11	25.64	25.55	3	24,075	0.01%
2019/06/12	41	25.71	15	25.90	25.80	26	23,782	0.11%
2019/06/11	6	26.50	22	26.73	26.55	-16	22,365	-0.07%
2019/06/10	1	27.30	0	0.00	27.30	1	21,359	0.00%
2019/06/06	0.2	27.40	2.6	27.30	27.40	-2.4	21,216	-0.01%
2019/06/05	0	0.00	42	27.33	27.25	-42	21,017	-0.20%
2019/06/04	6	27.23	0	0.00	27.40	6	20,989	0.03%
2019/06/03	5	27.05	2	27.05	27.20	3	21,008	0.01%
2019/05/31	23	27.45	39	27.51	27.40	-16	20,625	-0.08%
2019/05/30	0	0.00	1.1	27.07	27.20	-1.1	20,292	-0.01%
2019/05/29	8	26.60	2	26.60	26.60	6	20,092	0.03%
2019/05/28	11	26.64	1	26.60	26.65	10	20,048	0.05%
2019/05/27	4	26.35	4	26.26	26.35	0	19,647	0.00%
2019/05/24	0	0.00	1	25.95	26.10	-1	19,623	-0.01%
2019/05/23	0.1	25.95	0	0.00	25.95	0.1	19,414	0.00%
2019/05/22	0	0.00	3	25.98	26.05	-3	19,294	-0.02%
2019/05/21	12	26.19	7	25.75	26.20	5	19,193	0.03%
2019/05/20	1	25.30	2	25.25	25.50	-1	18,601	-0.01%
2019/05/16	0	0.00	7	25.19	25.10	-7	18,606	-0.04%
2019/05/14	2	25.15	10	25.10	25.00	-8	18,916	-0.04%
2019/05/13	4	25.00	0	0.00	25.20	4	18,807	0.02%
2019/05/10	0	0.00	1	25.20	25.00	-1	18,849	-0.01%
2019/05/09	3	25.05	3	25.18	25.00	0	18,933	0.00%
2019/05/08	3	25.10	0	0.00	25.10	3	18,851	0.02%
2019/05/07	2	25.20	1	25.25	25.15	1	18,793	0.01%
2019/05/06	7	24.96	27	24.85	25.00	-20	18,814	-0.11%
2019/05/03	4	25.31	3	25.30	25.30	1	18,468	0.01%
2019/05/02	2	25.45	1	25.55	25.50	1	18,253	0.01%
2019/04/30	0.1	25.35	8	25.40	25.35	-7.9	18,221	-0.04%
2019/04/29	0	0.00	5	25.44	25.40	-5	18,211	-0.03%
2019/04/26	6	24.61	46	24.47	24.75	-40	17,998	-0.22%
2019/04/25	5	24.35	21	24.25	24.25	-16	17,956	-0.09%
2019/04/24	1	24.25	6	24.32	24.25	-5	17,982	-0.03%
2019/04/23	1	24.25	0	0.00	24.25	1	17,987	0.01%
2019/04/22	5	24.20	0	0.00	24.20	5	17,908	0.03%
2019/04/19	0	0.00	1	24.05	24.10	-1	18,069	-0.01%
2019/04/18	5	24.00	3	23.95	24.00	2	18,171	0.01%
2019/04/17	5	24.00	0	0.00	23.95	5	18,505	0.03%
2019/04/16	0.7	23.95	0	0.00	23.90	0.7	18,657	0.00%
2019/04/15	2.3	23.88	1.2	23.85	24.00	1.1	18,807	0.01%
2019/04/12	1	23.70	0	0.00	23.85	1	18,693	0.01%
2019/04/11	3	23.85	0	0.00	23.90	3	18,397	0.02%
2019/04/10	5	23.91	0	0.00	24.00	5	18,284	0.03%
2019/04/09	1.3	23.88	2	24.00	24.00	-0.7	18,336	0.00%
2019/04/08	4	24.03	0	0.00	23.95	4	18,029	0.02%
2019/04/03	6	23.85	3	24.00	24.00	3	17,704	0.02%
2019/04/02	1	23.90	1	23.90	24.00	0	17,400	0.00%
2019/03/29	32.6	23.57	2	23.60	23.75	30.6	17,047	0.18%
2019/03/28	2	23.45	0	0.00	23.60	2	16,965	0.01%
2019/03/27	23	23.50	1	23.55	23.45	22	16,785	0.13%
2019/03/26	1	23.50	2	23.50	23.55	-1	16,543	-0.01%
2019/03/25	18	23.45	4	23.50	23.45	14	16,759	0.08%
2019/03/22	0.3	23.60	32	23.48	23.60	-31.7	16,503	-0.19%
2019/03/21	0	0.00	21	23.20	23.35	-21	16,257	-0.13%
2019/03/19	11.5	23.30	1	23.30	23.30	10.5	15,773	0.07%
2019/03/18	24.4	23.10	8	23.02	23.10	16.4	15,502	0.11%
2019/03/15	1	22.50	2	22.50	22.50	-1	14,950	-0.01%
2019/03/14	10	22.40	20.1	22.42	22.35	-10.1	14,889	-0.07%
2019/03/13	0	0.00	1	22.40	22.40	-1	15,168	-0.01%
2019/03/11	12	22.15	0	0.00	22.10	12	15,236	0.08%
2019/03/08	24	22.10	1	22.15	22.10	23	15,446	0.15%
2019/03/07	0	0.00	3	22.35	22.20	-3	15,604	-0.02%
2019/03/06	3	22.15	2	22.20	22.20	1	15,520	0.01%
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	5.5	22.02	0	0.00	22.15	5.5	15,772	0.03%
2019/02/26	0	0.00	6	22.04	22.00	-6	15,641	-0.04%
2019/02/25	2.3	21.89	15.1	21.90	22.00	-12.8	15,615	-0.08%
2019/02/22	6	21.75	0	0.00	21.85	6	15,616	0.04%
2019/02/21	1	21.70	1	21.85	21.80	0	15,713	0.00%
2019/02/19	0	0.00	4	21.60	21.60	-4	15,772	-0.03%
2019/02/18	4	21.65	1	21.70	21.70	3	15,793	0.02%
2019/02/14	0.3	21.90	2	21.90	21.80	-1.7	15,741	-0.01%
2019/02/13	0	0.00	58	21.93	21.90	-58	15,671	-0.37%
2019/02/12	0.3	21.65	2	21.65	21.60	-1.7	15,307	-0.01%
2019/02/11	0	0.00	5	21.46	21.45	-5	15,363	-0.03%
2019/01/30	0	0.00	4	21.38	21.35	-4	15,373	-0.03%
2019/01/29	0	0.00	3	21.25	21.25	-3	15,262	-0.02%
2019/01/25	0.6	21.20	0	0.00	21.20	0.6	15,427	0.00%
2019/01/24	0.3	21.20	0	0.00	21.15	0.3	15,386	0.00%
2019/01/23	4	21.15	0	0.00	21.15	4	15,689	0.03%
2019/01/22	0	0.00	20	21.35	21.35	-20	15,855	-0.13%
2019/01/21	0	0.00	1	21.40	21.40	-1	16,139	-0.01%
2019/01/17	16	20.94	0	0.00	20.95	16	16,698	0.10%
2019/01/16	0	0.00	7	21.01	21.00	-7	17,012	-0.04%
2019/01/15	10.3	21.00	0	0.00	21.10	10.3	17,393	0.06%
2019/01/14	1	20.90	0	0.00	21.00	1	17,507	0.01%
2019/01/11	22	20.99	1	21.00	21.00	21	17,687	0.12%
2019/01/10	0.3	20.95	1	20.80	20.90	-0.7	17,599	0.00%
2019/01/09	0	0.00	18	20.49	20.70	-18	17,810	-0.10%
2019/01/04	1.3	20.17	0	0.00	20.20	1.3	18,456	0.01%
2018/12/28	1	20.05	0	0.00	20.10	1	19,901	0.01%
2018/12/27	0	0.00	41	20.20	20.25	-41	19,989	-0.21%
2018/12/25	4	20.01	0	0.00	20.05	4	20,285	0.02%
2018/12/21	0	0.00	0.2	20.10	20.00	-0.2	20,553	0.00%
2018/12/20	3	20.07	0	0.00	20.05	3	20,632	0.01%
2018/12/19	1	20.10	0	0.00	20.20	1	20,630	0.00%
2018/12/18	7.7	20.09	20	20.05	20.05	-12.3	20,689	-0.06%
2018/12/17	1	20.45	5	20.40	20.40	-4	20,559	-0.02%
2018/12/13	4	20.65	3	20.65	20.60	1	20,707	0.00%
2018/12/12	10	20.45	5	20.30	20.45	5	20,676	0.02%
2018/12/11	2	20.20	60	20.20	20.20	-58	20,699	-0.28%
2018/12/10	4	20.25	25	20.31	20.20	-21	20,823	-0.10%
2018/12/07	2	20.40	20	20.45	20.35	-18	20,881	-0.09%
2018/12/06	7	20.46	67	20.53	20.45	-60	20,842	-0.29%
2018/12/05	2	20.70	0	0.00	20.65	2	20,622	0.01%
2018/12/04	1	20.85	0	0.00	20.90	1	20,671	0.00%
2018/11/30	1	20.70	6	20.79	20.80	-5	21,058	-0.02%
2018/11/29	1	20.70	0	0.00	20.65	1	20,923	0.00%
2018/11/28	1	20.70	4	20.74	20.75	-3	20,813	-0.01%
2018/11/26	1	20.85	37	20.90	20.75	-36	20,769	-0.17%
2018/11/23	2	20.70	0	0.00	20.75	2	20,746	0.01%
2018/11/22	1	20.80	1	20.85	20.85	0	20,940	0.00%
2018/11/21	2	20.88	0	21.05	20.95	2	20,971	0.01%
2018/11/20	2.3	21.03	3.5	21.01	21.00	-1.2	20,952	-0.01%
2018/11/19	1	21.20	1	21.35	21.15	0	20,867	0.00%
2018/11/16	12	21.25	0	0.00	21.30	12	20,940	0.06%
2018/11/15	45	21.20	0	0.00	21.25	45	21,101	0.21%
2018/11/14	25	21.10	0	0.00	21.25	25	21,141	0.12%
2018/11/09	8	21.19	0	0.00	21.20	8	21,388	0.04%
2018/11/08	90	21.15	2	21.30	21.35	88	21,427	0.41%
2018/11/07	90	21.14	0	0.00	21.10	90	21,259	0.42%
2018/11/06	0	0.00	1	20.95	20.95	-1	21,331	0.00%
2018/11/02	2	20.55	5	20.75	20.95	-3	21,327	-0.01%
2018/11/01	5	20.42	2	20.35	20.35	3	21,475	0.01%
2018/10/31	2	20.30	6	20.46	20.50	-4	21,654	-0.02%
2018/10/30	1.8	19.89	0	0.00	19.85	1.8	21,381	0.01%
2018/10/29	1	19.80	5	19.65	19.60	-4	21,457	-0.02%
2018/10/26	4	19.95	9.2	19.95	19.85	-5.2	21,237	-0.02%
2018/10/25	5.5	19.88	0	0.00	19.95	5.5	20,989	0.03%
2018/10/24	45	20.30	21	20.15	20.40	24	20,864	0.12%
2018/10/23	12	20.61	0	0.00	20.55	12	20,596	0.06%
2018/10/22	7	20.95	0.6	21.05	20.90	6.4	20,634	0.03%
2018/10/19	2	21.05	6	21.03	21.20	-4	21,371	-0.02%
2018/10/18	1	21.25	4	21.25	21.30	-3	21,953	-0.01%
2018/10/17	0	0.00	2.3	21.36	21.30	-2.3	22,288	-0.01%
2018/10/16	7	21.33	21	21.30	21.25	-14	22,707	-0.06%
2018/10/15	0	0.00	19.1	21.37	21.50	-19.1	22,810	-0.08%
2018/10/12	4.3	21.38	24	21.50	21.75	-19.7	22,725	-0.09%
2018/10/11	11.4	21.62	57	21.89	21.60	-45.6	22,514	-0.20%
2018/10/09	1	22.20	4	22.45	22.35	-3	21,684	-0.01%
2018/10/08	10	22.00	5	22.10	22.05	5	21,599	0.02%
2018/10/05	12	22.05	0	0.00	22.05	12	21,648	0.06%
2018/10/04	7.3	22.16	10	22.15	22.20	-2.7	21,719	-0.01%
2018/10/02	6.2	22.40	0	0.00	22.45	6.2	21,800	0.03%
2018/10/01	37	22.55	0	0.00	22.60	37	21,737	0.17%
2018/09/27	1	22.45	37.4	22.50	22.50	-36.4	21,937	-0.17%
2018/09/26	0	0.00	10	22.70	22.55	-10	21,787	-0.05%
2018/09/25	2.4	22.68	1	22.75	22.75	1.4	21,931	0.01%
2018/09/21	0.3	22.60	14	22.49	22.65	-13.7	21,926	-0.06%
2018/09/20	1.6	22.30	0	0.00	22.20	1.6	21,815	0.01%
2018/09/19	1	22.30	0	0.00	22.30	1	21,922	0.00%
2018/09/17	1	22.30	1	22.30	22.30	0	22,111	0.00%
2018/09/14	1	22.45	4	22.45	22.35	-3	23,007	-0.01%
2018/09/13	3	22.35	10	22.40	22.40	-7	23,321	-0.03%
2018/09/12	1	22.20	0	0.00	22.25	1	23,916	0.00%
2018/09/10	1	22.20	0	0.00	22.30	1	24,379	0.00%
2018/09/07	0	0.00	4	22.25	22.30	-4	24,644	-0.02%
2018/09/06	8.2	22.09	0	0.00	22.00	8.2	24,498	0.03%
2018/09/05	2	22.30	0	0.00	22.25	2	24,306	0.01%
2018/09/04	0	0.00	1	22.45	22.45	-1	24,389	0.00%
2018/09/03	2.7	22.43	2.1	22.48	22.45	0.6	24,495	0.00%
2018/08/31	1.2	22.60	0.4	22.60	22.60	0.9	24,580	0.00%
2018/08/30	2	22.45	7	22.41	22.45	-5	24,596	-0.02%
2018/08/29	0.2	22.55	6	22.55	22.60	-5.8	24,861	-0.02%
2018/08/28	0	0.00	3.9	22.40	22.45	-3.9	24,888	-0.02%
2018/08/27	2	22.13	9	22.22	22.25	-7	24,877	-0.03%
2018/08/23	1	22.40	22	22.40	22.35	-21	26,130	-0.08%
2018/08/22	0	0.00	6	22.21	22.25	-6	26,468	-0.02%
2018/08/21	0	0.00	4	21.96	22.00	-4	26,256	-0.02%
2018/08/20	19	21.85	1	21.85	21.80	18	26,210	0.07%
2018/08/17	7	21.89	1	21.85	21.75	6	26,200	0.02%
2018/08/16	0	0.00	107.1	21.49	21.80	-107.1	26,087	-0.41%	大賣/鉅額交易
2018/08/15	0.3	21.70	2	21.73	21.55	-1.7	26,034	-0.01%
2018/08/14	0	21.85	0	0.00	21.70	0	26,005	0.00%
2018/08/13	1	21.50	36	21.56	21.60	-35	26,031	-0.13%
2018/08/10	2	21.80	0	0.00	21.80	2	25,809	0.01%
2018/08/09	0	0.00	3	21.92	21.70	-3	25,901	-0.01%
2018/08/07	6	21.77	13	21.85	21.65	-7	25,626	-0.03%
2018/08/06	0	0.00	17	21.65	21.65	-17	25,757	-0.07%
2018/08/03	0	0.00	8	21.26	21.30	-8	25,721	-0.03%
2018/08/02	3	21.30	1	21.30	21.25	2	25,593	0.01%
2018/08/01	1	21.25	0	0.00	21.40	1	25,543	0.00%
2018/07/31	2	21.25	1	21.20	21.35	1	25,618	0.00%
2018/07/30	0	0.00	36	20.91	21.00	-36	25,488	-0.14%
2018/07/27	13.5	20.99	77	20.95	20.95	-63.6	25,593	-0.25%
2018/07/26	10	20.94	50	20.98	21.10	-40	25,359	-0.16%
2018/07/25	42.3	22.39	0	0.00	22.45	42.3	24,594	0.17%
2018/07/24	14	22.37	28.9	22.31	22.35	-14.9	24,225	-0.06%
2018/07/23	0	0.00	2	21.95	22.20	-2	23,943	-0.01%
2018/07/20	0	0.00	2	21.85	21.90	-2	23,817	-0.01%
2018/07/19	3	21.80	0	0.00	21.80	3	23,401	0.01%
2018/07/18	3.3	21.70	0	0.00	21.70	3.3	23,302	0.01%
2018/07/17	6	21.75	1	21.75	21.70	5	23,322	0.02%
2018/07/16	16	21.72	0	0.00	21.70	16	23,204	0.07%
2018/07/13	1.2	21.80	3	21.72	21.80	-1.8	23,181	-0.01%
2018/07/12	0	0.00	5	21.54	21.65	-5	22,993	-0.02%
2018/07/11	2	21.20	0	0.00	21.25	2	22,821	0.01%
2018/07/10	4	21.20	0	0.00	21.15	4	22,723	0.02%
2018/07/06	34	20.86	0	0.00	20.95	34	22,809	0.15%
2018/07/04	11	21.00	0	0.00	20.90	11	23,080	0.05%
2018/07/03	4	21.00	1	21.15	20.95	3	23,244	0.01%
2018/06/29	5	21.00	0	0.00	21.25	5	23,269	0.02%
2018/06/28	1	20.80	0	0.00	20.90	1	23,018	0.00%
2018/06/27	2	21.10	0	0.00	21.00	2	22,898	0.01%
2018/06/26	2	21.00	0	0.00	21.10	2	22,866	0.01%
2018/06/25	0	0.00	2	21.20	21.15	-2	22,765	-0.01%
2018/06/22	48.3	20.85	1.1	20.91	20.90	47.2	22,187	0.21%
2018/06/21	13.5	21.05	4	21.00	21.05	9.5	21,835	0.04%
2018/06/20	5	21.27	0	0.00	21.20	5	21,448	0.02%
2018/06/19	13	21.34	0	0.00	21.20	13	21,255	0.06%
2018/06/15	1	21.50	5	21.52	21.50	-4	20,993	-0.02%
2018/06/14	22	21.46	0	0.00	21.40	22	20,688	0.11%
2018/06/13	2	21.85	0	0.00	21.75	2	20,651	0.01%
2018/06/11	0	0.00	1	21.90	21.90	-1	20,742	0.00%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	0	0.00	2	21.83	21.90	-2	20,550	-0.01%
2018/06/06	0	0.00	4	21.50	21.80	-4	20,481	-0.02%
2018/06/05	0	0.00	1	21.30	21.50	-1	20,094	0.00%
2018/06/04	3	21.15	0	0.00	21.25	3	19,888	0.02%
2018/06/01	7	20.86	0	0.00	21.10	7	19,806	0.04%
2018/05/31	15	21.05	0	0.00	20.90	15	19,617	0.08%
2018/05/30	32	21.09	0	0.00	21.00	32	18,518	0.17%
2018/05/29	5	21.25	0	0.00	21.30	5	18,050	0.03%
2018/05/28	0	0.00	11.7	21.20	21.25	-11.7	18,174	-0.06%
2018/05/24	0	0.00	30	21.10	21.20	-30	18,530	-0.16%
2018/05/23	0.3	21.20	0	0.00	21.15	0.3	18,745	0.00%
2018/05/22	1	21.20	0	0.00	21.25	1	18,789	0.01%
2018/05/21	1	21.15	0	0.00	21.25	1	19,174	0.01%
2018/05/18	0	0.00	5	21.17	21.15	-5	19,484	-0.03%
2018/05/17	0	0.00	6	21.23	21.15	-6	19,752	-0.03%
2018/05/16	1	21.10	1	21.10	21.10	0	19,724	0.00%
2018/05/15	2	21.23	5	21.20	21.15	-3	20,236	-0.01%
2018/05/14	2	21.30	2	21.00	21.20	0	21,219	0.00%
2018/05/11	1	20.80	0.1	20.90	20.90	0.9	20,891	0.00%
2018/05/10	0	0.00	9	20.70	20.80	-9	20,762	-0.04%
2018/05/08	1	20.70	3	20.75	20.70	-2	20,609	-0.01%
2018/05/07	3	20.67	3	20.67	20.70	0	20,482	0.00%
2018/05/04	13	20.54	0	0.00	20.70	13	20,229	0.06%
2018/05/03	1	20.65	1	20.70	20.55	0	19,964	0.00%
2018/05/02	3.8	20.82	1	21.00	20.85	2.8	19,853	0.01%
2018/04/30	30.6	20.95	2	20.88	21.00	28.6	19,823	0.14%
2018/04/27	10	20.55	3	20.60	20.60	7	19,442	0.04%
2018/04/26	0	0.00	11	20.46	20.55	-11	19,337	-0.06%
2018/04/24	1	20.10	3.2	20.28	20.25	-2.2	18,750	-0.01%
2018/04/23	4	20.20	1	20.30	20.15	3	18,664	0.02%
2018/04/20	0	0.00	6	20.17	20.35	-6	18,459	-0.03%
2018/04/19	0.5	20.20	0	0.00	20.20	0.5	18,391	0.00%
2018/04/18	1	20.10	16	20.05	20.10	-15	18,405	-0.08%
2018/04/17	15.3	20.00	1	20.15	20.05	14.3	18,418	0.08%
2018/04/16	14	20.00	4	20.05	20.15	10	18,419	0.05%
2018/04/13	0	0.00	2	20.15	20.05	-2	18,429	-0.01%
2018/04/12	10	19.95	1.1	20.09	20.10	8.9	18,673	0.05%
2018/04/11	0	0.00	8	19.92	20.00	-8	18,618	-0.04%
2018/04/10	31	19.65	6	19.68	19.80	25	18,443	0.14%
2018/04/03	6	19.41	0	0.00	19.45	6	18,393	0.03%
2018/04/02	27	19.51	0	0.00	19.50	27	18,244	0.15%
2018/03/31	2	19.55	0	0.00	19.55	2	18,130	0.01%
2018/03/30	5	19.52	0	0.00	19.50	5	18,148	0.03%
2018/03/29	26	19.50	5	19.60	19.60	21	18,061	0.12%
2018/03/28	5	19.45	3	19.40	19.50	2	17,940	0.01%
2018/03/27	20	19.45	0	0.00	19.45	20	17,863	0.11%
2018/03/26	11	19.32	0	0.00	19.35	11	17,556	0.06%
2018/03/23	4	19.39	0	0.00	19.40	4	17,404	0.02%
2018/03/22	11	19.61	0	0.00	19.60	11	17,160	0.06%
2018/03/21	22	19.58	0	0.00	19.60	22	17,019	0.13%
2018/03/20	2	19.53	0	0.00	19.50	2	17,193	0.01%
2018/03/19	46	19.48	10	19.50	19.60	36	17,095	0.21%
2018/03/16	5	19.30	0	0.00	19.30	5	16,798	0.03%
2018/03/15	20	19.40	0	0.00	19.35	20	16,415	0.12%
2018/03/13	25	19.49	0	0.00	19.55	25	16,419	0.15%
2018/03/12	10	19.40	0	0.00	19.50	10	16,407	0.06%
2018/03/08	5.8	19.36	2.3	19.31	19.35	3.5	16,711	0.02%
2018/03/05	3	19.27	1	19.25	19.20	2	17,229	0.01%
2018/03/01	20	19.40	0	0.00	19.40	20	17,038	0.12%
2018/02/27	0.5	19.50	1	19.50	19.35	-0.5	16,915	0.00%
2018/02/26	2	19.35	0	0.00	19.50	2	16,660	0.01%
2018/02/23	0	0.00	1	19.30	19.30	-1	16,730	-0.01%
2018/02/22	0	0.00	2	19.30	19.30	-2	17,184	-0.01%
2018/02/21	0	0.00	15	19.28	19.30	-15	17,463	-0.09%
2018/02/12	2	18.95	0	0.00	18.80	2	17,075	0.01%
2018/02/09	2	18.50	2	18.65	18.70	0	16,791	0.00%
2018/02/08	1	18.80	0	0.00	18.90	1	16,543	0.01%
2018/02/07	9	18.84	7	18.95	18.65	2	16,492	0.01%
2018/02/06	41	18.62	1	18.40	18.50	40	16,036	0.25%
2018/02/05	9	19.02	0	0.00	19.10	9	14,890	0.06%
2018/02/02	300	19.25	0	0.00	19.30	300	14,702	2.04%	大買/鉅額交易
2018/02/01	0	0.00	3	19.33	19.30	-3	14,743	-0.02%
2018/01/31	2	19.30	0	0.00	19.20	2	14,772	0.01%
2018/01/30	11	19.35	10	19.45	19.30	1	14,652	0.01%
2018/01/29	3.3	19.45	0	0.00	19.50	3.3	14,592	0.02%
2018/01/26	1.3	19.45	4	19.40	19.45	-2.7	14,560	-0.02%
2018/01/25	2	19.35	0	0.00	19.50	2	14,466	0.01%
2018/01/24	4	19.36	7	19.47	19.45	-3	14,371	-0.02%
2018/01/22	1	19.55	0	0.00	19.60	1	14,192	0.01%
2018/01/19	1	19.55	0	0.00	19.60	1	14,125	0.01%
2018/01/18	6	19.50	5	19.50	19.55	1	14,103	0.01%
2018/01/17	1.6	19.47	5	19.50	19.50	-3.4	14,104	-0.02%
2018/01/16	0	0.00	0.3	19.45	19.45	-0.3	13,944	0.00%
2018/01/15	13	19.46	0.1	19.50	19.50	12.9	13,804	0.09%
2018/01/11	1	19.50	5.4	19.55	19.55	-4.4	13,433	-0.03%
2018/01/10	1.3	19.51	61	19.59	19.60	-59.7	13,576	-0.44%
2018/01/09	7	19.53	2	19.50	19.60	5	13,486	0.04%
2018/01/08	17	19.57	21	19.55	19.60	-4	13,493	-0.03%
2018/01/05	1	19.30	9.7	19.31	19.35	-8.7	13,108	-0.07%
2018/01/04	3	19.23	2	19.28	19.30	1	13,178	0.01%
2018/01/03	2	19.10	8	19.19	19.35	-6	13,256	-0.05%
2018/01/02	9	18.88	2	18.85	18.90	7	12,821	0.05%