玉山金 (2884)-元大-金門券商分點個股進出

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－元大-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門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	7.7	27.60	0.2	27.60	27.40	7.5	24,007	0.03%
2024/04/29	11.7	27.38	7	27.49	27.65	4.7	23,856	0.02%
2024/04/26	0.3	27.06	0	0.00	27.10	0.3	23,407	0.00%
2024/04/25	2.3	26.96	3	27.05	27.15	-0.7	23,519	0.00%
2024/04/24	0.7	27.21	0	0.00	27.05	0.7	23,463	0.00%
2024/04/23	0.2	27.05	22	27.24	27.20	-21.8	23,582	-0.09%
2024/04/22	1.7	26.97	6.1	27.03	27.05	-4.4	23,508	-0.02%
2024/04/19	12	26.52	4	26.40	26.55	8	23,286	0.03%
2024/04/18	0.3	26.52	4	27.00	27.00	-3.7	22,782	-0.02%
2024/04/17	13.8	26.42	0	0.00	26.50	13.8	22,603	0.06%
2024/04/16	8.4	26.59	7.4	26.65	26.30	1	22,238	0.00%
2024/04/15	0.8	27.01	5	27.10	27.05	-4.2	21,578	-0.02%
2024/04/12	3.2	27.06	2.1	27.05	27.10	1.1	21,487	0.01%
2024/04/11	0.7	27.12	1	27.10	27.25	-0.3	21,342	0.00%
2024/04/10	3.2	27.15	0.4	27.30	27.15	2.8	21,272	0.01%
2024/04/09	1.2	27.10	5	27.20	27.30	-3.8	21,201	-0.02%
2024/04/08	14.1	27.10	4	27.10	27.15	10.1	21,091	0.05%
2024/04/03	9.5	27.00	22.2	27.00	26.90	-12.7	20,964	-0.06%
2024/04/02	2.3	27.23	0	0.00	27.30	2.3	20,732	0.01%
2024/04/01	1.4	27.36	1	27.30	27.35	0.4	20,725	0.00%
2024/03/29	1.2	27.23	1	27.10	27.25	0.2	20,636	0.00%
2024/03/28	6.2	27.19	0	0.00	27.15	6.2	20,438	0.03%
2024/03/27	9.2	27.19	0.1	27.20	27.20	9.1	20,255	0.05%
2024/03/26	0.2	27.05	2.6	27.22	27.35	-2.4	20,157	-0.01%
2024/03/25	1.2	27.10	1	27.10	27.05	0.2	19,831	0.00%
2024/03/22	2.2	27.00	10	27.05	27.10	-7.8	19,769	-0.04%
2024/03/21	0.4	26.63	2.1	26.80	26.75	-1.7	19,355	-0.01%
2024/03/20	6.4	26.49	1.8	26.51	26.50	4.7	19,372	0.02%
2024/03/19	7.5	26.62	3.5	26.46	26.55	4	19,384	0.02%
2024/03/18	5.8	26.58	1.3	26.40	26.50	4.5	19,138	0.02%
2024/03/15	1.4	25.97	15.3	26.05	26.20	-13.9	18,545	-0.07%
2024/03/14	1.7	25.96	9.4	25.98	26.05	-7.7	17,906	-0.04%
2024/03/13	3.2	25.58	6.8	25.60	25.70	-3.6	17,429	-0.02%
2024/03/12	1.5	25.54	11	25.60	25.65	-9.5	17,248	-0.06%
2024/03/11	8.6	25.44	6.1	25.37	25.50	2.5	17,255	0.01%
2024/03/08	5.2	25.31	1.6	25.32	25.30	3.6	17,111	0.02%
2024/03/07	4.8	25.36	10.1	25.32	25.40	-5.3	16,848	-0.03%
2024/03/06	4.2	25.41	1.7	25.30	25.40	2.5	16,754	0.01%
2024/03/05	13.3	25.35	2	25.38	25.30	11.3	17,078	0.07%
2024/03/04	4.2	25.35	6	25.40	25.35	-1.8	17,106	-0.01%
2024/03/01	2.7	25.15	5	25.35	25.35	-2.3	17,143	-0.01%
2024/02/29	6.2	25.23	11.6	25.31	25.25	-5.4	17,045	-0.03%
2024/02/27	5.6	25.00	11.1	25.14	25.10	-5.5	16,349	-0.03%
2024/02/26	11.2	24.36	1	24.35	24.35	10.2	15,680	0.07%
2024/02/23	10.1	24.48	1.3	24.52	24.40	8.8	15,393	0.06%
2024/02/22	15.1	24.58	3	24.65	24.50	12.1	15,548	0.08%
2024/02/21	18.2	24.72	7.2	24.75	24.65	10.9	15,462	0.07%
2024/02/20	14.3	24.81	0	0.00	24.75	14.3	15,474	0.09%
2024/02/19	2.3	24.76	10.3	24.80	24.80	-7.9	15,942	-0.05%
2024/02/16	2.2	24.61	0.9	24.70	24.65	1.3	16,164	0.01%
2024/02/15	2.1	24.66	6.1	24.70	24.65	-4	16,245	-0.02%
2024/02/05	6.7	24.54	3.2	24.50	24.50	3.6	16,018	0.02%
2024/02/02	6.1	24.78	0	0.00	24.85	6.1	15,635	0.04%
2024/02/01	8.3	24.79	2.1	24.90	24.90	6.1	15,583	0.04%
2024/01/31	0.1	24.80	0	0.00	24.75	0.1	15,622	0.00%
2024/01/30	8.2	24.89	0.1	24.90	24.75	8.1	15,642	0.05%
2024/01/29	10.3	24.90	21	25.00	25.00	-10.7	15,754	-0.07%
2024/01/26	2.2	24.61	4.2	24.90	24.85	-2	15,870	-0.01%
2024/01/25	16.2	24.61	0	0.00	24.65	16.2	15,891	0.10%
2024/01/24	14.2	24.62	0	0.00	24.65	14.2	15,832	0.09%
2024/01/23	7.3	24.64	0	0.00	24.65	7.3	15,780	0.05%
2024/01/22	2.6	24.59	2	24.75	24.55	0.6	15,738	0.00%
2024/01/19	5.6	24.69	1.5	24.63	24.70	4	15,569	0.03%
2024/01/18	0.4	24.76	0	0.00	24.55	0.4	15,506	0.00%
2024/01/17	14	24.74	0	0.00	24.60	14	15,396	0.09%
2024/01/16	7.6	25.01	0	0.00	25.00	7.6	15,148	0.05%
2024/01/15	0.5	25.41	1	25.35	25.40	-0.5	14,957	0.00%
2024/01/12	2.3	25.33	1	25.30	25.35	1.3	15,170	0.01%
2024/01/11	0.2	25.45	0	0.00	25.40	0.2	15,220	0.00%
2024/01/10	2.3	25.46	12.2	25.47	25.40	-9.9	15,145	-0.07%
2024/01/09	2.2	25.64	0	0.00	25.50	2.2	15,226	0.01%
2024/01/08	1.2	25.80	3.4	25.84	25.80	-2.2	15,229	-0.01%
2024/01/05	0.2	25.70	1	25.70	25.65	-0.8	15,177	-0.01%
2024/01/04	2.1	25.65	10	25.70	25.70	-7.9	15,318	-0.05%
2024/01/03	3.5	25.55	0	25.65	25.60	3.4	15,632	0.02%
2024/01/02	3.2	25.80	18.1	25.80	25.90	-14.9	15,580	-0.10%
2023/12/29	3.9	25.75	4	25.79	25.80	-0.1	15,639	0.00%
2023/12/28	0.2	25.65	4.2	25.73	25.80	-3.9	15,982	-0.02%
2023/12/27	0.2	25.50	7	25.65	25.70	-6.8	15,958	-0.04%
2023/12/26	1.1	25.35	3.6	25.48	25.50	-2.5	15,869	-0.02%
2023/12/25	1.1	25.35	3	25.30	25.35	-1.9	15,844	-0.01%
2023/12/22	5.4	25.35	0.3	25.30	25.40	5.1	15,902	0.03%
2023/12/21	1.2	25.22	0	0.00	25.40	1.2	15,928	0.01%
2023/12/20	3.1	25.39	0	0.00	25.40	3.1	15,837	0.02%
2023/12/19	7.3	25.40	0	0.00	25.50	7.3	15,759	0.05%
2023/12/18	4.2	25.59	0.6	25.60	25.65	3.6	15,928	0.02%
2023/12/15	0.3	25.68	11.4	25.75	25.70	-11.1	16,006	-0.07%
2023/12/14	3.2	25.69	1	25.70	25.75	2.2	15,631	0.01%
2023/12/13	21.2	25.43	5	25.38	25.45	16.2	15,320	0.11%
2023/12/12	1.2	25.45	10.3	25.45	25.50	-9.1	15,780	-0.06%
2023/12/11	1.3	25.53	0.3	25.45	25.60	1	15,935	0.01%
2023/12/08	0.1	25.55	3	25.60	25.60	-2.9	15,933	-0.02%
2023/12/07	1.2	25.41	5	25.40	25.50	-3.8	15,995	-0.02%
2023/12/06	1.2	25.45	1	25.60	25.55	0.2	16,053	0.00%
2023/12/05	0.4	25.25	7	25.34	25.45	-6.6	15,903	-0.04%
2023/12/04	0.3	25.22	1	25.20	25.25	-0.7	15,964	0.00%
2023/12/01	4.2	25.24	1	25.25	25.25	3.2	16,050	0.02%
2023/11/30	2.1	25.62	0	0.00	25.60	2.1	15,938	0.01%
2023/11/29	1.1	25.60	12	25.70	25.55	-10.9	15,390	-0.07%
2023/11/28	0.1	25.40	17.5	25.60	25.70	-17.4	15,247	-0.11%
2023/11/27	3.1	25.44	0	0.00	25.35	3.1	15,485	0.02%
2023/11/24	0.1	25.45	2	25.48	25.50	-1.9	15,446	-0.01%
2023/11/22	6.3	25.54	4.3	25.60	25.50	2	15,421	0.01%
2023/11/21	1.5	25.55	15	25.52	25.70	-13.5	15,392	-0.09%
2023/11/20	5.1	25.10	0	0.00	25.20	5.1	15,160	0.03%
2023/11/17	0.1	25.05	20	25.20	25.15	-19.9	15,128	-0.13%
2023/11/16	0.2	24.82	20.8	24.96	25.15	-20.5	15,028	-0.14%
2023/11/15	3.3	24.56	0.5	24.55	24.60	2.8	14,492	0.02%
2023/11/14	3.3	24.47	0	0.00	24.50	3.3	14,218	0.02%
2023/11/13	2.1	24.50	0	0.00	24.50	2.1	14,179	0.01%
2023/11/10	0.3	24.48	0	0.00	24.50	0.3	14,489	0.00%
2023/11/09	0.7	24.50	2	24.50	24.45	-1.3	14,577	-0.01%
2023/11/08	0.4	24.55	1	24.50	24.55	-0.6	14,809	0.00%
2023/11/07	3.1	24.39	0	0.00	24.50	3.1	14,679	0.02%
2023/11/06	3.9	24.54	0	0.00	24.55	3.9	14,703	0.03%
2023/11/03	0.2	24.30	5	24.34	24.35	-4.8	14,523	-0.03%
2023/11/02	1.1	24.14	0	0.00	24.15	1.1	14,579	0.01%
2023/11/01	4.4	23.88	0	0.00	23.85	4.4	14,552	0.03%
2023/10/31	1.1	23.81	0	0.00	23.85	1.1	14,678	0.01%
2023/10/30	3.5	23.95	2.3	23.95	23.85	1.2	14,894	0.01%
2023/10/27	0.1	24.00	0	0.00	24.00	0.1	14,857	0.00%
2023/10/26	1.3	23.83	0	0.00	23.80	1.3	15,070	0.01%
2023/10/25	2.1	23.95	2	24.00	23.95	0.1	15,050	0.00%
2023/10/24	4.2	23.90	0	0.00	23.95	4.2	15,626	0.03%
2023/10/23	1.2	24.00	1.5	24.03	24.05	-0.3	16,228	0.00%
2023/10/20	4.4	24.01	0	0.00	24.00	4.4	16,482	0.03%
2023/10/19	5.4	24.24	2	24.35	24.20	3.4	16,384	0.02%
2023/10/18	1.2	24.47	0.8	24.68	24.50	0.4	16,613	0.00%
2023/10/17	2.2	24.60	0.8	24.70	24.70	1.4	16,772	0.01%
2023/10/16	0.2	24.65	2	24.60	24.70	-1.8	16,846	-0.01%
2023/10/13	0.2	24.65	0	0.00	24.65	0.2	16,874	0.00%
2023/10/12	2.7	24.62	8	24.74	24.75	-5.3	17,048	-0.03%
2023/10/11	0.1	24.35	6	24.38	24.60	-5.9	17,071	-0.03%
2023/10/06	1.1	24.10	1	24.05	24.20	0.1	16,857	0.00%
2023/10/05	0.2	24.03	3	23.90	24.00	-2.8	16,946	-0.02%
2023/10/04	7.6	23.88	1	23.95	23.80	6.6	16,918	0.04%
2023/10/03	1.1	24.11	0	0.00	24.10	1.1	16,657	0.01%
2023/10/02	0.2	24.30	0	0.00	24.15	0.2	16,730	0.00%
2023/09/28	0.6	24.28	0	0.00	24.25	0.6	17,234	0.00%
2023/09/27	0.3	24.17	0.1	24.20	24.15	0.2	17,375	0.00%
2023/09/26	0.2	24.25	0	0.00	24.15	0.2	17,441	0.00%
2023/09/25	7.4	24.27	0.2	24.35	24.30	7.2	17,418	0.04%
2023/09/22	1.1	24.11	0.7	24.25	24.10	0.4	17,676	0.00%
2023/09/21	4.1	24.18	0	0.00	24.05	4.1	17,755	0.02%
2023/09/20	0.2	24.45	0	0.00	24.35	0.2	17,558	0.00%
2023/09/19	6.1	24.49	0	0.00	24.45	6.1	17,476	0.03%
2023/09/18	1.2	24.36	0	0.00	24.45	1.2	17,648	0.01%
2023/09/15	25.8	24.67	0	0.00	24.40	25.8	17,710	0.15%
2023/09/14	1.7	24.76	3	24.68	24.80	-1.3	17,220	-0.01%
2023/09/13	0.2	24.30	6.4	24.27	24.30	-6.2	17,044	-0.04%
2023/09/12	4.1	24.19	5	24.13	24.25	-0.9	17,281	0.00%
2023/09/11	6.2	24.14	8.5	24.14	24.15	-2.4	17,201	-0.01%
2023/09/08	2.1	24.20	10	24.20	24.20	-7.9	17,161	-0.05%
2023/09/07	5.3	24.25	28.2	24.27	24.20	-22.8	17,201	-0.13%
2023/09/06	4.7	24.39	19.8	24.47	24.35	-15.1	17,154	-0.09%
2023/09/05	5.1	24.51	5.1	24.50	24.50	0	17,051	0.00%
2023/09/04	2.6	24.66	2.5	24.62	24.60	0.1	17,088	0.00%
2023/09/01	1.4	24.60	0	0.00	24.55	1.4	17,206	0.01%
2023/08/31	9.4	24.57	0.5	24.70	24.45	8.9	17,334	0.05%
2023/08/30	1.2	24.88	2.5	24.79	24.80	-1.3	17,105	-0.01%
2023/08/29	2.3	24.58	0	0.00	24.60	2.3	17,267	0.01%
2023/08/28	0.1	24.50	0	0.00	24.50	0.1	17,312	0.00%
2023/08/25	5.9	24.40	0	0.00	24.35	5.9	17,853	0.03%
2023/08/24	3.7	24.47	0	0.00	24.40	3.7	17,935	0.02%
2023/08/23	2.1	24.56	0.5	24.65	24.55	1.6	17,763	0.01%
2023/08/22	2.4	24.79	0	0.00	24.65	2.4	17,798	0.01%
2023/08/21	0.1	24.90	2	24.85	24.85	-1.9	17,833	-0.01%
2023/08/18	2.1	24.65	1	24.50	24.60	1.1	17,896	0.01%
2023/08/17	5.2	24.45	0	0.00	24.50	5.2	17,943	0.03%
2023/08/16	20.9	24.63	0	0.00	24.55	20.9	17,968	0.12%
2023/08/15	5.3	25.01	0	0.00	25.00	5.3	18,074	0.03%
2023/08/14	10.5	25.41	11.5	25.36	25.35	-1	18,157	-0.01%
2023/08/11	7.1	25.77	0	0.00	25.70	7.1	18,303	0.04%
2023/08/10	0.1	25.85	3.2	25.80	25.85	-3.1	18,654	-0.02%
2023/08/09	3.1	25.60	1	25.80	25.90	2.1	18,587	0.01%
2023/08/08	6.3	25.75	10	25.60	25.60	-3.7	18,629	-0.02%
2023/08/07	6.9	25.68	1	25.70	25.75	5.9	18,521	0.03%
2023/08/04	4.1	25.60	5	25.60	25.55	-0.9	19,029	0.00%
2023/08/02	7.6	25.71	0	0.00	25.65	7.6	19,034	0.04%
2023/08/01	12	25.95	0.3	25.98	25.95	11.7	18,926	0.06%
2023/07/31	1.6	25.99	1	26.00	25.85	0.6	18,911	0.00%
2023/07/28	3.2	25.94	0	0.00	25.95	3.2	18,840	0.02%
2023/07/27	17.1	25.93	3	25.97	26.00	14.1	19,073	0.07%
2023/07/26	1.1	26.79	11	26.86	26.95	-9.9	18,746	-0.05%
2023/07/25	10.3	26.45	2.4	26.38	26.55	7.8	18,198	0.04%
2023/07/24	1.1	26.29	0.1	26.25	26.25	1.1	17,976	0.01%
2023/07/21	0.1	26.50	2	26.60	26.45	-1.9	17,922	-0.01%
2023/07/20	0	0.00	6	26.52	26.60	-6	17,686	-0.03%
2023/07/19	0.8	26.41	1	26.40	26.45	-0.2	17,536	0.00%
2023/07/18	1.1	26.40	1	26.40	26.45	0.1	17,454	0.00%
2023/07/17	0	26.35	2	26.43	26.45	-2	17,439	-0.01%
2023/07/14	0.1	26.05	1	26.15	26.30	-0.9	17,330	-0.01%
2023/07/13	0.2	26.10	0	0.00	26.00	0.2	17,212	0.00%
2023/07/12	0.1	25.70	0	0.00	25.95	0.1	17,202	0.00%
2023/07/11	1.1	25.55	0	0.00	25.80	1.1	17,178	0.01%
2023/07/10	5.9	25.40	0	0.00	25.45	5.9	17,133	0.03%
2023/07/07	4.8	25.55	5	25.60	25.55	-0.2	17,090	0.00%
2023/07/06	17.8	25.85	4	25.80	25.80	13.8	17,046	0.08%
2023/07/05	0.2	26.15	0	0.00	26.15	0.2	16,503	0.00%
2023/07/04	3	26.02	1	26.05	26.05	2	16,516	0.01%
2023/07/03	6.1	26.15	0	0.00	26.20	6.1	17,050	0.04%
2023/06/30	11.1	26.12	14.6	25.92	26.05	-3.5	17,383	-0.02%
2023/06/29	8.5	26.00	0.5	26.10	25.95	8	17,356	0.05%
2023/06/28	2.3	26.11	0	0.00	26.10	2.3	17,343	0.01%
2023/06/27	6.1	26.21	0.3	26.22	26.20	5.9	17,375	0.03%
2023/06/26	0.2	26.37	2	26.40	26.35	-1.8	17,445	-0.01%
2023/06/21	0.1	26.25	1	26.40	26.40	-0.9	17,372	-0.01%
2023/06/20	3.6	26.20	2.1	26.25	26.30	1.5	17,509	0.01%
2023/06/19	1.2	26.11	5.3	26.30	26.30	-4.1	17,602	-0.02%
2023/06/16	0.1	26.20	2	26.35	26.20	-1.9	17,763	-0.01%
2023/06/15	3.3	26.19	2	26.20	26.25	1.3	17,695	0.01%
2023/06/14	4.1	26.30	0	0.00	26.25	4.1	18,005	0.02%
2023/06/13	1.1	26.21	7.9	26.33	26.30	-6.8	18,799	-0.04%
2023/06/12	4.2	26.21	20.1	26.19	26.20	-15.9	18,972	-0.08%
2023/06/09	0.3	26.58	0	0.00	26.50	0.3	19,209	0.00%
2023/06/08	1.4	26.53	10.2	26.61	26.60	-8.8	19,690	-0.04%
2023/06/07	2.5	26.57	5	26.70	26.70	-2.5	20,013	-0.01%
2023/06/06	5.2	26.58	4.8	26.50	26.55	0.4	20,186	0.00%
2023/06/05	0.1	26.30	4.1	26.36	26.35	-4	20,288	-0.02%
2023/06/02	0.1	25.95	13.3	26.01	26.00	-13.2	20,283	-0.06%
2023/06/01	1.1	25.81	13	25.86	25.85	-11.9	20,341	-0.06%
2023/05/31	1.1	25.90	12.1	25.90	25.90	-11	20,433	-0.05%
2023/05/30	2.1	25.90	1	25.95	25.90	1.1	20,093	0.01%
2023/05/29	1.1	25.85	2.4	25.89	25.80	-1.3	20,295	-0.01%
2023/05/26	3.8	25.77	0.1	25.85	25.75	3.8	21,019	0.02%
2023/05/25	5.3	25.83	10	25.75	25.80	-4.7	21,338	-0.02%
2023/05/24	1.6	25.98	0	0.00	26.10	1.6	21,844	0.01%
2023/05/23	0.3	26.15	0.2	26.07	26.10	0.2	24,309	0.00%
2023/05/22	1.3	26.18	5	26.20	26.20	-3.7	24,670	-0.01%
2023/05/19	1.2	26.00	3	26.26	26.30	-1.8	24,822	-0.01%
2023/05/18	1.3	25.97	18.3	25.95	26.00	-17	24,535	-0.07%
2023/05/17	2	25.77	13.9	25.79	25.90	-11.9	24,518	-0.05%
2023/05/16	0.1	25.35	0	0.00	25.70	0.1	24,504	0.00%
2023/05/15	0.1	25.20	2	25.20	25.30	-1.9	24,649	-0.01%
2023/05/12	3.3	25.27	5.2	25.26	25.25	-1.9	24,732	-0.01%
2023/05/11	2.1	25.36	5.1	25.37	25.45	-3	24,717	-0.01%
2023/05/10	5.1	25.42	9.5	25.47	25.50	-4.4	24,967	-0.02%
2023/05/09	0.1	25.00	3.2	25.00	25.05	-3.1	24,612	-0.01%
2023/05/08	0.1	24.95	302.9	24.95	24.95	-302.8	24,684	-1.23%	大賣/鉅額交易
2023/05/05	0.5	24.95	1.7	24.92	24.95	-1.1	24,564	0.00%
2023/05/04	0.4	24.80	2	24.75	24.90	-1.6	24,734	-0.01%
2023/05/03	8.4	24.72	23.5	24.73	24.80	-15.1	24,849	-0.06%
2023/05/02	12.9	24.62	0.1	24.75	24.90	12.7	25,028	0.05%
2023/04/28	0.6	24.91	0	0.00	24.95	0.6	25,602	0.00%
2023/04/27	2.4	24.76	0	0.00	24.80	2.4	25,915	0.01%
2023/04/26	0.3	24.98	4	24.95	24.95	-3.7	26,074	-0.01%
2023/04/25	2.1	24.93	10	24.95	24.95	-7.9	26,059	-0.03%
2023/04/24	0.3	24.87	0	24.85	25.00	0.3	26,186	0.00%
2023/04/21	7.2	24.85	10	24.94	24.85	-2.8	26,318	-0.01%
2023/04/20	8.2	24.90	1	24.85	24.90	7.2	26,408	0.03%
2023/04/19	13.1	25.05	0	0.00	25.05	13.1	26,893	0.05%
2023/04/18	1	25.20	7.4	25.23	25.30	-6.4	26,824	-0.02%
2023/04/17	8.1	25.26	0	0.00	25.25	8.1	26,845	0.03%
2023/04/14	2.1	25.35	0	0.00	25.45	2.1	26,928	0.01%
2023/04/13	0.1	25.25	0	0.00	25.30	0.1	26,870	0.00%
2023/04/12	12.1	25.20	5	25.15	25.30	7.1	26,846	0.03%
2023/04/11	0.2	25.08	12	25.21	25.25	-11.8	26,870	-0.04%
2023/04/10	0.1	25.05	0	0.00	25.00	0.1	26,754	0.00%
2023/04/07	2.9	25.16	2	24.95	25.00	0.9	26,718	0.00%
2023/04/06	2.8	25.47	33.1	25.47	25.45	-30.3	26,524	-0.11%
2023/03/31	4.1	25.19	202.6	25.17	25.30	-198.5	25,953	-0.76%	大賣/鉅額交易
2023/03/30	4.1	24.99	14.6	24.96	25.00	-10.5	25,577	-0.04%
2023/03/29	6.1	24.88	37	24.90	24.90	-30.9	25,366	-0.12%
2023/03/28	6.2	24.74	4	24.76	24.80	2.2	25,574	0.01%
2023/03/27	5.1	24.65	8	24.70	24.70	-2.9	25,631	-0.01%
2023/03/24	2.1	24.65	0	0.00	24.70	2.1	25,780	0.01%
2023/03/23	0.1	24.50	3	24.53	24.65	-2.9	25,780	-0.01%
2023/03/22	14.1	24.32	1	24.30	24.45	13.1	25,746	0.05%
2023/03/21	15.9	23.98	3.6	23.92	23.95	12.3	25,969	0.05%
2023/03/20	3.8	23.70	30	23.70	23.75	-26.3	25,940	-0.10%
2023/03/17	17.9	23.79	0.4	23.75	23.70	17.5	25,820	0.07%
2023/03/16	58.9	23.60	1.4	23.56	23.55	57.5	25,737	0.22%
2023/03/15	13	24.08	0	0.00	24.00	13	25,346	0.05%
2023/03/14	8.3	24.09	0	0.00	24.05	8.3	25,227	0.03%
2023/03/13	36.2	24.23	10.7	24.21	24.35	25.5	24,999	0.10%
2023/03/10	23.4	24.60	4	24.61	24.55	19.4	24,830	0.08%
2023/03/09	79.6	24.85	0	0.00	24.85	79.6	24,730	0.32%
2023/03/08	22.2	24.97	4.1	24.98	25.00	18.1	25,046	0.07%
2023/03/07	16.5	24.92	2	24.90	25.00	14.4	25,186	0.06%
2023/03/06	9.2	24.82	0	0.00	24.85	9.2	25,275	0.04%
2023/03/03	13.1	24.68	0	0.00	24.65	13.1	25,394	0.05%
2023/03/02	46.4	24.65	0	0.00	24.70	46.4	25,413	0.18%
2023/03/01	7.7	24.75	5	24.74	24.80	2.7	25,464	0.01%
2023/02/24	1.1	24.90	2.8	24.93	24.95	-1.7	25,274	-0.01%
2023/02/23	35.1	24.95	5.1	24.85	24.95	30	24,712	0.12%
2023/02/22	27.4	24.89	29.6	24.69	24.90	-2.2	24,520	-0.01%
2023/02/21	94.8	24.69	4	24.71	24.75	90.8	24,211	0.37%
2023/02/20	1.9	25.72	53.2	26.00	26.00	-51.4	22,032	-0.23%
2023/02/17	11.1	25.45	3	25.30	25.40	8.1	22,020	0.04%
2023/02/16	2.1	25.15	0	0.00	25.10	2.1	22,302	0.01%
2023/02/15	18.4	25.07	0	0.00	25.05	18.4	22,859	0.08%
2023/02/14	10.2	25.31	2	25.33	25.25	8.2	22,744	0.04%
2023/02/13	12.2	24.80	5	24.99	25.20	7.2	22,744	0.03%
2023/02/10	10.7	24.68	0	0.00	24.70	10.7	22,403	0.05%
2023/02/09	2.1	24.50	0	0.00	24.60	2.1	22,403	0.01%
2023/02/08	3.6	24.55	0	0.00	24.50	3.6	22,448	0.02%
2023/02/07	11.8	24.46	2	24.48	24.40	9.8	22,204	0.04%
2023/02/06	25.7	24.54	0	0.00	24.50	25.7	22,109	0.12%
2023/02/03	11.4	24.66	1	24.70	24.70	10.4	21,991	0.05%
2023/02/02	5	24.64	1	24.60	24.65	4	22,066	0.02%
2023/02/01	1.3	24.70	0	0.00	24.65	1.3	21,983	0.01%
2023/01/31	10.4	24.65	4	24.60	24.50	6.4	22,091	0.03%
2023/01/30	0.4	24.53	0.1	24.60	24.90	0.3	21,892	0.00%
2023/01/17	7.3	24.23	1.2	24.32	24.15	6.1	21,493	0.03%
2023/01/16	1.8	24.50	1.4	24.50	24.45	0.3	21,542	0.00%
2023/01/13	0.3	24.38	16	24.30	24.25	-15.7	21,747	-0.07%
2023/01/12	2.4	24.16	1	24.15	24.05	1.4	22,253	0.01%
2023/01/11	5.8	24.46	0	0.00	24.20	5.8	22,618	0.03%
2023/01/10	2.6	24.47	1	24.40	24.50	1.6	23,176	0.01%
2023/01/09	1	24.50	6.7	24.45	24.60	-5.7	23,482	-0.02%
2023/01/06	1.3	24.00	1	24.05	23.95	0.3	23,520	0.00%
2023/01/05	0.5	24.06	0	0.00	24.00	0.5	24,293	0.00%
2023/01/04	14.6	23.87	0.2	23.90	23.80	14.4	24,469	0.06%
2023/01/03	16.1	23.80	0	0.00	24.00	16.1	24,994	0.06%
2022/12/30	0.1	24.20	0	0.00	24.05	0.1	25,089	0.00%
2022/12/29	23.8	23.91	0	0.00	24.10	23.8	25,674	0.09%
2022/12/28	10.1	24.20	0.6	24.20	24.05	9.5	25,844	0.04%
2022/12/27	1.3	24.32	0	0.00	24.30	1.3	26,088	0.01%
2022/12/26	1.3	24.16	2.2	24.16	24.15	-0.9	26,483	0.00%
2022/12/23	2	24.08	0	0.00	24.10	2	26,908	0.01%
2022/12/22	0.1	24.20	1	24.25	24.35	-0.9	27,330	0.00%
2022/12/21	1.1	23.97	0	0.00	24.10	1.1	27,681	0.00%
2022/12/20	3.1	24.02	0	0.00	24.00	3.1	27,990	0.01%
2022/12/19	1	24.05	0.1	24.40	24.30	0.9	28,030	0.00%
2022/12/16	1.1	24.26	1.1	24.26	24.25	0	28,079	0.00%
2022/12/15	1.1	24.50	0	0.00	24.60	1.1	28,313	0.00%
2022/12/14	0.1	24.60	2	24.58	24.65	-1.9	28,358	-0.01%
2022/12/13	7.1	24.31	1	24.20	24.20	6.1	28,309	0.02%
2022/12/12	2.1	24.57	0	0.00	24.55	2.1	27,953	0.01%
2022/12/09	0.5	24.68	5	24.70	24.65	-4.5	28,309	-0.02%
2022/12/08	8.1	24.61	0	0.00	24.65	8.1	28,421	0.03%
2022/12/07	2.1	24.40	2	24.50	24.40	0.1	28,384	0.00%
2022/12/06	0.2	24.26	0	0.00	24.20	0.2	28,176	0.00%
2022/12/05	3.1	24.25	0	0.00	24.25	3.1	28,230	0.01%
2022/12/02	7.3	24.25	0	0.00	24.15	7.3	28,164	0.03%
2022/12/01	9.5	24.66	0	0.00	24.60	9.5	28,065	0.03%
2022/11/30	3.1	24.56	1	24.90	24.80	2.1	27,907	0.01%
2022/11/29	0.2	24.28	9	24.39	24.50	-8.8	27,597	-0.03%
2022/11/28	0.2	23.91	0	0.00	24.10	0.2	27,285	0.00%
2022/11/25	4.3	24.00	0	0.00	24.15	4.3	27,359	0.02%
2022/11/24	0.1	24.20	6	24.18	24.25	-5.9	27,342	-0.02%
2022/11/23	3	23.82	7.6	23.96	24.00	-4.6	27,320	-0.02%
2022/11/22	2	23.68	0	0.00	23.75	2	27,186	0.01%
2022/11/21	5.3	23.60	0	0.00	23.75	5.3	27,053	0.02%
2022/11/18	4.1	23.58	1	23.55	23.70	3.1	26,863	0.01%
2022/11/17	12.6	23.70	0	0.00	23.75	12.6	26,730	0.05%
2022/11/16	2.3	24.00	2.2	24.00	24.00	0.1	26,587	0.00%
2022/11/15	0.4	24.22	1	24.10	24.20	-0.6	26,305	0.00%
2022/11/14	5.3	23.96	0	0.00	24.05	5.3	25,900	0.02%
2022/11/11	4.9	23.86	20	23.90	24.00	-15.2	25,449	-0.06%
2022/11/10	3.3	23.28	1	23.30	23.20	2.3	24,852	0.01%
2022/11/09	3.3	23.41	0	0.00	23.45	3.3	24,785	0.01%
2022/11/08	1.1	23.50	1.1	23.50	23.50	0.1	24,490	0.00%
2022/11/07	2.1	23.30	5.3	23.16	23.50	-3.2	24,427	-0.01%
2022/11/04	1.2	22.96	0	0.00	23.05	1.2	24,457	0.00%
2022/11/03	5.1	23.05	0	0.00	23.05	5.1	24,429	0.02%
2022/11/02	1	23.40	0	0.00	23.25	1	24,583	0.00%
2022/11/01	1.6	23.42	0.1	23.55	23.40	1.5	24,560	0.01%
2022/10/31	2.2	23.28	1	23.45	23.20	1.2	24,549	0.00%
2022/10/28	1.2	23.03	0	0.00	23.15	1.2	24,458	0.00%
2022/10/27	9.7	23.20	1	23.40	23.10	8.7	24,668	0.04%
2022/10/26	1.3	22.90	4	23.21	23.20	-2.7	24,592	-0.01%
2022/10/25	6.3	22.60	2.3	22.74	22.80	4	24,368	0.02%
2022/10/24	2.8	22.84	0	0.00	22.85	2.8	24,346	0.01%
2022/10/21	7.3	22.99	14.1	23.02	22.95	-6.8	24,367	-0.03%
2022/10/20	8.1	22.31	8.8	22.31	22.55	-0.7	24,420	0.00%
2022/10/19	15.1	22.76	0	0.00	22.50	15.1	24,148	0.06%
2022/10/18	17.4	22.95	5	22.85	23.00	12.4	24,006	0.05%
2022/10/17	4.1	23.08	1	23.10	23.10	3.1	23,675	0.01%
2022/10/14	17.6	23.64	15.1	23.60	23.55	2.5	23,619	0.01%
2022/10/13	26.5	23.89	7.4	23.58	23.75	19.1	23,349	0.08%
2022/10/12	1.4	24.15	5	24.15	24.60	-3.6	22,797	-0.02%
2022/10/11	22.2	24.65	0	0.00	24.40	22.2	22,867	0.10%
2022/10/07	55.8	25.26	3.1	25.29	25.30	52.7	22,305	0.24%
2022/10/06	5.1	25.18	1	25.40	25.45	4.1	22,453	0.02%
2022/10/05	10.2	25.30	2	25.25	25.25	8.2	22,312	0.04%
2022/10/04	11.2	25.36	0	0.00	25.30	11.2	22,603	0.05%
2022/10/03	7.8	25.40	62.3	25.35	25.35	-54.5	23,041	-0.24%
2022/09/30	9.5	25.88	0	0.00	25.75	9.5	22,887	0.04%
2022/09/29	6.3	25.98	0	0.00	26.10	6.3	22,759	0.03%
2022/09/28	4.1	26.20	1	26.15	26.10	3.1	22,658	0.01%
2022/09/27	5.1	26.20	0	0.00	26.15	5.1	22,376	0.02%
2022/09/26	17.7	26.49	8.2	26.50	26.35	9.5	22,217	0.04%
2022/09/23	2.6	26.81	0	0.00	26.75	2.6	22,276	0.01%
2022/09/22	10.4	26.83	0	0.00	26.80	10.4	22,245	0.05%
2022/09/21	3.2	27.32	0	0.00	27.30	3.2	21,945	0.01%
2022/09/20	0.1	27.55	0	0.00	27.40	0.1	21,898	0.00%
2022/09/19	1.2	27.41	1	27.45	27.40	0.2	21,916	0.00%
2022/09/16	7	27.40	0	0.00	27.40	7	21,998	0.03%
2022/09/15	3.7	27.40	0	0.00	27.55	3.7	21,723	0.02%
2022/09/14	8.6	27.50	2.1	27.60	27.40	6.4	21,826	0.03%
2022/09/13	0	27.85	2	27.85	27.75	-2	21,825	-0.01%
2022/09/12	2.5	27.62	0	0.00	27.75	2.5	21,909	0.01%
2022/09/08	1.1	27.40	0	0.00	27.50	1.1	22,215	0.00%
2022/09/07	2.2	27.40	2.1	27.35	27.30	0.1	22,493	0.00%
2022/09/06	0.9	27.80	0	0.00	27.80	0.9	22,502	0.00%
2022/09/05	1.2	27.56	0	0.00	27.55	1.2	22,607	0.01%
2022/09/02	0.4	27.71	0.2	27.80	27.60	0.2	22,677	0.00%
2022/09/01	7	27.70	0	0.00	27.65	7	22,680	0.03%
2022/08/31	3.2	27.88	1	28.20	28.20	2.2	22,507	0.01%
2022/08/30	4.5	27.67	0	0.00	27.65	4.5	22,279	0.02%
2022/08/29	3.4	27.64	0	0.00	27.70	3.4	22,262	0.02%
2022/08/26	2.5	27.94	0	0.00	28.00	2.5	22,205	0.01%
2022/08/25	1.4	27.95	0	0.00	27.80	1.4	22,389	0.01%
2022/08/24	11.3	27.55	0	0.00	27.65	11.3	22,660	0.05%
2022/08/23	7.6	27.56	0	0.00	27.55	7.6	23,486	0.03%
2022/08/22	6.3	27.83	0	0.00	27.80	6.3	23,625	0.03%
2022/08/19	0.1	28.08	0	0.00	28.05	0.1	23,772	0.00%
2022/08/18	5.5	28.04	0	0.00	28.05	5.5	24,571	0.02%
2022/08/17	9.1	28.19	0	0.00	28.25	9.1	24,592	0.04%
2022/08/16	8.3	28.22	3	28.30	28.30	5.3	24,579	0.02%
2022/08/15	2.2	28.37	0	0.00	28.35	2.2	24,915	0.01%
2022/08/12	9	28.39	7.5	28.40	28.45	1.5	25,136	0.01%
2022/08/11	7.1	28.52	1	28.55	28.50	6.1	25,489	0.02%
2022/08/10	1.1	28.25	1	28.20	28.15	0.1	25,919	0.00%
2022/08/09	1.2	28.06	0	0.00	28.10	1.2	26,201	0.00%
2022/08/08	6.1	27.50	0	0.00	27.60	6.1	26,293	0.02%
2022/08/05	0.5	27.53	0	0.00	27.55	0.5	26,864	0.00%
2022/08/04	2	27.18	0	0.00	27.30	2	27,340	0.01%
2022/08/03	3.2	27.01	0	0.00	27.20	3.2	27,583	0.01%
2022/08/02	3	27.02	0	0.00	27.35	3	28,013	0.01%
2022/08/01	5.1	27.30	0	0.00	27.20	5.1	28,162	0.02%
2022/07/29	13.3	27.29	1	27.05	27.50	12.3	28,435	0.04%
2022/07/28	13.1	27.38	11	27.64	27.65	2.1	28,289	0.01%
2022/07/27	1	29.15	0	0.00	29.35	1	28,025	0.00%
2022/07/26	16.9	29.15	3	29.15	29.20	13.9	27,904	0.05%
2022/07/25	2.2	29.33	110	29.15	29.15	-107.8	27,790	-0.39%	大賣/鉅額交易
2022/07/22	0	0.00	19.4	28.78	29.05	-19.4	27,909	-0.07%
2022/07/20	13.1	27.97	1	28.20	27.85	12.1	27,933	0.04%
2022/07/19	11	27.84	1	27.80	27.85	10	27,927	0.04%
2022/07/18	109	28.00	11	27.82	28.00	98	28,027	0.35%	大買/
2022/07/15	25.1	27.25	24	27.20	27.20	1.1	27,870	0.00%
2022/07/14	5.2	27.24	1	27.65	27.40	4.2	27,967	0.02%
2022/07/13	14.7	27.05	0	0.00	27.10	14.7	27,947	0.05%
2022/07/12	14.1	26.33	1.1	26.70	26.50	13	28,125	0.05%
2022/07/11	10	27.23	0	0.00	27.05	10	27,990	0.04%
2022/07/08	5.2	28.42	0	0.00	28.30	5.2	28,352	0.02%
2022/07/07	5.1	28.53	0	0.00	28.60	5.1	28,510	0.02%
2022/07/06	5.1	28.74	10	28.70	28.60	-4.9	28,719	-0.02%
2022/07/05	3	29.00	10	29.20	29.05	-7	29,133	-0.02%
2022/07/04	1	28.95	4	29.35	28.95	-3	29,590	-0.01%
2022/07/01	0.1	29.05	0	0.00	29.10	0.1	30,456	0.00%
2022/06/30	2	29.00	0	0.00	29.00	2	30,507	0.01%
2022/06/29	2	29.35	1.1	29.69	29.40	0.9	30,565	0.00%
2022/06/28	1	29.51	0.1	29.80	29.70	0.9	30,665	0.00%
2022/06/27	1	29.70	1	29.90	29.70	0	30,904	0.00%
2022/06/24	14	29.57	0	0.00	29.65	14	31,025	0.05%
2022/06/23	0	0.00	6.4	29.30	29.40	-6.4	31,097	-0.02%
2022/06/22	4.1	29.00	1	28.95	28.95	3.1	30,976	0.01%
2022/06/21	5	29.50	1	29.40	29.50	4	30,840	0.01%
2022/06/20	1.1	29.52	0	0.00	29.00	1.1	30,838	0.00%
2022/06/17	2.6	29.24	1.1	29.24	29.10	1.6	30,830	0.01%
2022/06/16	2	29.50	7	29.67	29.50	-5	30,482	-0.02%
2022/06/15	4.1	29.13	2	29.28	29.15	2.1	30,603	0.01%
2022/06/14	0	0.00	0.2	29.30	29.45	-0.2	30,745	0.00%
2022/06/13	14.2	28.84	0	0.00	28.90	14.2	30,810	0.05%
2022/06/10	0	29.10	0.1	29.35	29.15	0	30,665	0.00%
2022/06/09	2.2	29.23	0	0.00	29.15	2.2	30,719	0.01%
2022/06/08	2.1	29.45	6	29.50	29.50	-3.9	30,664	-0.01%
2022/06/07	2	29.40	0	0.00	29.35	2	30,891	0.01%
2022/06/06	1.7	29.51	0	0.00	29.60	1.7	31,008	0.01%
2022/06/02	7.2	29.55	0	0.00	29.55	7.2	31,306	0.02%
2022/06/01	14.5	29.99	3	30.05	29.80	11.5	31,558	0.04%
2022/05/31	6.8	29.96	4	29.84	30.60	2.8	31,353	0.01%
2022/05/30	0.7	29.95	0	0.00	30.05	0.7	30,566	0.00%
2022/05/27	7	29.22	10	29.24	29.40	-3	30,477	-0.01%
2022/05/26	10.6	28.83	3.2	28.89	28.80	7.4	30,519	0.02%
2022/05/25	0	0.00	1	29.65	29.55	-1	30,243	0.00%
2022/05/24	2.3	29.52	0	0.00	29.45	2.3	30,635	0.01%
2022/05/23	1.5	29.07	0	0.00	29.45	1.5	30,589	0.00%
2022/05/20	3	28.86	1	29.10	28.90	2	30,556	0.01%
2022/05/19	5.1	28.77	9.5	28.83	28.75	-4.4	30,358	-0.01%
2022/05/18	3	29.27	4.2	29.06	29.60	-1.2	29,968	0.00%
2022/05/17	18.5	28.77	5	29.01	28.60	13.5	29,719	0.05%
2022/05/16	9.1	29.12	7.1	29.05	29.10	2	29,628	0.01%
2022/05/13	11.1	29.24	5	29.09	29.45	6.1	29,513	0.02%
2022/05/12	14.4	29.70	0.5	30.00	29.50	13.9	29,045	0.05%
2022/05/11	0.4	30.60	0	0.00	30.65	0.4	28,676	0.00%
2022/05/10	8.4	29.95	1	30.20	30.35	7.4	28,560	0.03%
2022/05/09	9.6	30.79	7	30.84	30.70	2.6	28,178	0.01%
2022/05/06	5.5	31.53	1.1	31.34	31.80	4.5	28,159	0.02%
2022/05/05	3.3	32.18	0	0.00	32.10	3.3	28,325	0.01%
2022/05/04	1.1	32.43	0	0.00	32.40	1.1	28,119	0.00%
2022/05/03	17.1	32.97	1	32.80	32.70	16.1	28,203	0.06%
2022/04/29	1.1	33.49	1	33.75	33.85	0.1	27,989	0.00%
2022/04/28	10.5	33.25	0.1	33.25	33.30	10.4	27,975	0.04%
2022/04/27	3.9	33.12	6.1	33.09	33.20	-2.2	27,580	-0.01%
2022/04/26	0.1	32.90	3	33.35	33.45	-2.9	27,301	-0.01%
2022/04/25	0	32.50	41.2	32.30	32.45	-41.2	26,959	-0.15%
2022/04/22	2.2	32.75	11.9	32.79	33.00	-9.7	26,784	-0.04%
2022/04/21	1.2	32.63	6.1	32.16	32.20	-4.9	26,673	-0.02%
2022/04/20	3.5	31.94	3.3	32.04	32.50	0.2	26,892	0.00%
2022/04/19	262	32.30	2	32.18	32.15	260	26,908	0.97%	大買/鉅額交易
2022/04/18	29.2	32.53	13.5	31.98	32.20	15.7	26,963	0.06%
2022/04/15	7.3	33.35	4	33.24	33.30	3.3	26,415	0.01%
2022/04/14	9.8	33.95	18.2	33.67	33.35	-8.3	26,342	-0.03%
2022/04/13	1	35.15	0.2	35.15	35.25	0.8	25,645	0.00%
2022/04/12	2.7	35.03	0	0.00	35.15	2.7	25,441	0.01%
2022/04/11	1.6	35.10	2.4	35.23	35.35	-0.8	25,024	0.00%
2022/04/08	2	34.30	2.2	34.63	34.85	-0.2	24,284	0.00%
2022/04/07	5.2	34.21	5.7	34.41	33.75	-0.5	23,842	0.00%
2022/04/06	0.8	33.49	3.1	33.66	34.05	-2.3	22,977	-0.01%
2022/04/01	7.1	32.91	263.2	32.97	33.00	-256.1	22,610	-1.13%	大賣/鉅額交易
2022/03/31	2.6	33.02	2	33.15	33.05	0.6	22,363	0.00%
2022/03/30	3.6	32.79	36	32.79	32.85	-32.4	22,078	-0.15%
2022/03/29	0.3	32.33	2.9	32.30	32.30	-2.6	21,769	-0.01%
2022/03/28	1.9	31.68	12.6	31.73	32.10	-10.7	21,517	-0.05%
2022/03/25	3	31.60	13	31.70	31.80	-10	21,349	-0.05%
2022/03/24	15.5	31.66	2	31.70	31.80	13.5	21,255	0.06%
2022/03/23	1.7	31.58	7.2	31.57	31.70	-5.5	21,237	-0.03%
2022/03/22	1.5	31.15	2	31.30	31.40	-0.5	20,979	0.00%
2022/03/21	5	31.15	0	0.00	31.15	5	20,700	0.02%
2022/03/18	2.8	31.01	2.8	31.21	31.05	0	20,610	0.00%
2022/03/17	1.1	30.93	2.1	31.29	30.90	-1	20,246	0.00%
2022/03/16	2.8	30.41	10	30.42	30.50	-7.2	19,838	-0.04%
2022/03/15	5.5	30.01	0	0.00	30.10	5.5	19,599	0.03%
2022/03/14	10	30.00	5	30.05	30.05	5	19,488	0.03%
2022/03/11	1.5	29.88	0	0.00	29.95	1.5	19,522	0.01%
2022/03/10	0	0.00	2.5	29.67	29.90	-2.5	19,461	-0.01%
2022/03/09	7.3	28.90	4	29.04	28.80	3.3	19,237	0.02%
2022/03/08	5.1	28.89	3	29.08	28.95	2.1	19,069	0.01%
2022/03/07	10.4	29.07	2	29.15	29.20	8.4	18,755	0.04%
2022/03/04	2.1	29.42	0	0.00	29.70	2.1	18,877	0.01%
2022/03/03	0	0.00	43.3	29.90	29.95	-43.3	18,961	-0.23%
2022/03/02	0.1	29.80	1	29.85	29.90	-1	19,008	-0.01%
2022/03/01	0.4	29.90	3.1	29.85	29.80	-2.8	18,859	-0.01%
2022/02/25	10.5	29.25	1	29.25	29.45	9.5	19,000	0.05%
2022/02/24	18.4	29.46	1.1	29.57	29.60	17.3	18,467	0.09%
2022/02/23	4	30.00	0	0.00	30.00	4	18,052	0.02%
2022/02/22	25.2	29.91	0	0.00	30.00	25.2	18,132	0.14%
2022/02/21	7	30.14	0.6	30.35	30.20	6.4	17,846	0.04%
2022/02/18	312.6	30.39	2	30.40	30.35	310.6	17,825	1.74%	大買/鉅額交易
2022/02/17	1.4	30.61	0	0.00	30.50	1.4	17,913	0.01%
2022/02/16	2	30.70	1.2	30.43	30.65	0.8	17,857	0.00%
2022/02/15	2.2	30.26	2	30.33	30.25	0.2	17,736	0.00%
2022/02/14	3	30.30	1	30.25	30.35	2	18,057	0.01%
2022/02/11	3	30.05	1	30.30	30.40	2	18,304	0.01%
2022/02/10	10.1	30.10	0	0.00	30.30	10.1	18,248	0.06%
2022/02/09	3	30.27	21	30.27	30.35	-18	18,159	-0.10%
2022/02/08	1.1	30.10	7	29.98	30.10	-5.9	17,802	-0.03%
2022/02/07	5	29.68	275	29.70	29.95	-270	17,460	-1.55%	大賣/鉅額交易
2022/01/26	4	28.95	0	0.00	29.00	4	16,923	0.02%
2022/01/25	9	28.52	1	28.50	28.85	8	16,852	0.05%
2022/01/24	4.6	28.55	2	28.40	28.85	2.6	16,611	0.02%
2022/01/21	3.1	28.75	1	28.80	28.85	2.1	16,652	0.01%
2022/01/20	275.1	29.00	284	28.80	28.95	-8.9	16,580	-0.05%	大買/大賣/
2022/01/19	6.3	29.04	0	0.00	29.00	6.3	16,539	0.04%
2022/01/18	1	29.00	0	0.00	29.20	1	16,580	0.01%
2022/01/17	2.3	29.20	6	29.18	29.20	-3.7	16,515	-0.02%
2022/01/14	283.1	29.45	282	29.23	29.50	1.1	16,375	0.01%	大買/大賣/
2022/01/13	0.4	29.65	50.4	29.61	29.90	-50	16,353	-0.31%
2022/01/12	0	0.00	4	29.30	29.40	-4	16,038	-0.02%
2022/01/11	1.1	29.13	33.3	29.14	29.30	-32.2	15,830	-0.20%
2022/01/10	2	28.90	2	28.91	28.95	0	15,589	0.00%
2022/01/07	8.2	28.92	4.5	28.95	28.95	3.7	15,599	0.02%
2022/01/06	2	28.45	9.1	28.47	28.55	-7.1	15,267	-0.05%
2022/01/05	0	0.00	2	28.20	28.20	-2	14,964	-0.01%
2022/01/04	1	28.10	0	0.00	28.10	1	15,078	0.01%
2022/01/03	281	28.05	8.5	28.07	28.00	272.5	15,109	1.80%	大買/鉅額交易
2021/12/30	0	0.00	5	28.10	28.05	-5	15,184	-0.03%
2021/12/29	1	28.00	0.1	28.05	28.05	0.9	15,235	0.01%
2021/12/20	0	0.00	0.1	27.90	27.80	-0.1	16,105	0.00%
2021/12/17	0	0.00	3	27.88	28.00	-3	16,162	-0.02%
2021/12/15	1	27.65	0	0.00	27.70	1	16,649	0.01%
2021/12/10	0	0.00	10	27.95	27.95	-10	16,974	-0.06%
2021/12/09	0	0.00	1	28.00	28.00	-1	17,054	-0.01%
2021/12/08	3	28.00	0	0.00	28.00	3	17,096	0.02%
2021/12/07	0	0.00	1	28.00	28.00	-1	17,150	-0.01%
2021/12/06	1	27.85	1.8	27.84	27.90	-0.8	17,161	0.00%
2021/12/02	1.1	27.50	0	0.00	27.70	1.1	17,391	0.01%
2021/12/01	1	27.50	0	0.00	27.55	1	17,536	0.01%
2021/11/30	3	27.03	0	0.00	26.95	3	17,713	0.02%
2021/11/29	1.1	27.26	0	0.00	27.20	1.1	17,555	0.01%
2021/11/26	5	27.59	68	27.55	27.60	-63	18,159	-0.35%
2021/11/25	1	27.80	0	0.00	27.90	1	19,582	0.01%
2021/11/24	0.2	27.85	2	27.90	28.00	-1.9	20,638	-0.01%
2021/11/23	1	27.35	12	27.40	27.40	-11	21,097	-0.05%
2021/11/22	1	27.45	4	27.38	27.50	-3	21,440	-0.01%
2021/11/19	1	27.75	0.1	27.70	27.65	0.9	21,606	0.00%
2021/11/18	0.7	27.90	14.7	27.91	27.95	-14	22,181	-0.06%
2021/11/17	0	0.00	1	27.95	27.95	-1	22,368	0.00%
2021/11/16	1	27.85	25.2	27.85	27.90	-24.2	22,525	-0.11%
2021/11/15	10	27.85	8.3	27.88	27.95	1.7	22,819	0.01%
2021/11/12	1	27.55	1.4	27.61	27.60	-0.4	22,868	0.00%
2021/11/11	0.1	27.35	7	27.69	27.75	-6.9	23,019	-0.03%
2021/11/10	2	27.33	7.3	27.27	27.35	-5.3	22,766	-0.02%
2021/11/08	4	26.78	0	0.00	26.90	4	22,524	0.02%
2021/11/05	0	0.00	400	26.70	26.80	-400	22,508	-1.78%	大賣/鉅額交易
2021/11/04	1	26.70	27.1	26.75	26.70	-26.1	22,650	-0.12%
2021/11/03	1	26.70	0	0.00	26.70	1	22,821	0.00%
2021/11/02	6.1	26.65	28	26.71	26.70	-21.9	22,957	-0.10%
2021/11/01	0	0.00	0.6	26.60	26.65	-0.6	23,062	0.00%
2021/10/29	2.1	26.43	0	0.00	26.55	2.1	23,108	0.01%
2021/10/28	1	26.70	2	26.70	26.60	-1	22,959	0.00%
2021/10/27	0	0.00	2.1	26.75	26.75	-2.1	23,112	-0.01%
2021/10/26	4	26.49	8	26.60	26.65	-4	23,197	-0.02%
2021/10/25	6.2	26.41	0.5	26.41	26.35	5.8	23,185	0.02%
2021/10/22	0	0.00	4	26.48	26.45	-4	23,368	-0.02%
2021/10/21	0	0.00	1.9	26.44	26.50	-1.9	23,477	-0.01%
2021/10/20	0	0.00	6	26.30	26.30	-6	23,426	-0.03%
2021/10/19	2.1	26.20	320.4	26.25	26.25	-318.3	23,572	-1.35%	大賣/鉅額交易
2021/10/18	1	26.20	0	0.00	26.20	1	23,748	0.00%
2021/10/15	0.1	26.20	36.1	26.18	26.20	-36	23,849	-0.15%
2021/10/14	2	26.10	2	26.20	26.10	0	23,979	0.00%
2021/10/13	1	26.15	0	0.00	26.15	1	24,116	0.00%
2021/10/12	1.6	26.04	2.1	26.00	26.15	-0.5	24,346	0.00%
2021/10/08	296	26.05	0	0.00	26.00	296	24,156	1.23%	大買/鉅額交易
2021/10/07	1	26.15	2	26.25	26.25	-1	24,320	0.00%
2021/10/06	0.4	26.00	1.5	26.00	26.05	-1.2	24,491	0.00%
2021/10/05	1.6	25.91	0	0.00	25.90	1.6	24,529	0.01%
2021/10/04	4	26.04	0	0.00	26.00	4	24,580	0.02%
2021/10/01	11.1	26.04	11.1	26.05	26.10	0	24,614	0.00%
2021/09/30	0	0.00	9.3	26.21	26.30	-9.3	24,461	-0.04%
2021/09/29	0	0.00	296	26.25	26.35	-296	24,349	-1.22%	大賣/鉅額交易
2021/09/27	0	0.00	2	26.40	26.40	-2	24,322	-0.01%
2021/09/24	2.1	26.30	3	26.40	26.30	-0.9	24,287	0.00%
2021/09/23	0	0.00	18	26.20	26.25	-18	24,375	-0.07%
2021/09/22	302	25.90	1	25.90	25.90	301	24,477	1.23%	大買/鉅額交易
2021/09/17	2.1	26.28	0	0.00	26.25	2.1	24,030	0.01%
2021/09/16	2	26.30	0	0.00	26.35	2	23,797	0.01%
2021/09/15	6.5	26.33	6.2	26.35	26.30	0.4	23,745	0.00%
2021/09/14	0	0.00	1	26.35	26.35	-1	23,843	0.00%
2021/09/13	3	26.30	296	26.25	26.30	-293	23,811	-1.23%	大賣/鉅額交易
2021/09/10	2	26.25	2	26.25	26.30	0	23,932	0.00%
2021/09/09	1	26.25	6	26.20	26.25	-5	24,207	-0.02%
2021/09/08	4	26.16	12	26.18	26.25	-8	24,179	-0.03%
2021/09/07	3.4	26.13	6	26.17	26.25	-2.7	24,088	-0.01%
2021/09/06	1.5	26.22	4	26.25	26.25	-2.5	23,993	-0.01%
2021/09/03	8	26.23	2	26.25	26.30	6	23,818	0.03%
2021/09/02	0.1	26.20	5	26.10	26.25	-4.9	23,598	-0.02%
2021/09/01	20.1	26.09	5.5	26.14	26.05	14.6	23,230	0.06%
2021/08/31	39.4	26.10	12	26.15	26.60	27.4	22,507	0.12%
2021/08/30	25	27.81	36.4	27.82	27.85	-11.4	20,942	-0.05%
2021/08/27	26.1	27.59	10	27.46	27.70	16.1	19,846	0.08%
2021/08/26	5	27.32	13	27.35	27.40	-8	19,041	-0.04%
2021/08/25	6	27.31	0	0.00	27.35	6	18,798	0.03%
2021/08/23	2	26.93	0	0.00	26.90	2	17,996	0.01%
2021/08/19	0.1	26.95	0	0.00	26.95	0.1	18,302	0.00%
2021/08/18	1	26.80	7	26.86	27.00	-6	17,916	-0.03%
2021/08/17	4.3	26.71	0	0.00	26.95	4.3	17,749	0.02%
2021/08/16	7.5	26.70	0	0.00	26.70	7.5	17,505	0.04%
2021/08/13	4	26.90	1	26.90	26.95	3	17,345	0.02%
2021/08/12	2	26.95	0	0.00	27.00	2	17,308	0.01%
2021/08/11	1	26.95	1	26.95	27.00	0	17,244	0.00%
2021/08/10	2	26.85	1	27.00	27.00	1	17,443	0.01%
2021/08/09	10	26.75	0	0.00	26.90	10	18,082	0.06%
2021/08/06	1	26.85	4	26.85	26.85	-3	18,103	-0.02%
2021/08/05	0	0.00	10	26.85	26.90	-10	18,629	-0.05%
2021/08/04	8	26.93	1	26.90	26.90	7	20,131	0.03%
2021/08/03	10.1	26.90	0	0.00	26.95	10.1	20,465	0.05%
2021/08/02	1.5	26.88	59	26.76	26.90	-57.5	20,712	-0.28%
2021/07/30	2	26.55	5.2	26.60	26.50	-3.2	20,574	-0.02%
2021/07/29	0	0.00	43.3	26.50	26.60	-43.3	20,545	-0.21%
2021/07/28	1.5	26.41	1	26.40	26.50	0.5	20,655	0.00%
2021/07/27	4	26.51	8	26.50	26.50	-4	21,197	-0.02%
2021/07/26	3	26.53	30.1	26.55	26.50	-27.1	21,430	-0.13%
2021/07/23	3	26.50	2	26.55	26.60	1	21,524	0.00%
2021/07/22	1	26.35	0	0.00	26.45	1	21,421	0.00%
2021/07/21	0	0.00	6	26.35	26.35	-6	21,320	-0.03%
2021/07/20	1	26.40	0	0.00	26.40	1	21,381	0.00%
2021/07/19	8	26.33	7	26.35	26.40	1	21,433	0.00%
2021/07/16	4	26.40	10.6	26.44	26.50	-6.6	21,724	-0.03%
2021/07/15	4	26.33	0	0.00	26.35	4	21,674	0.02%
2021/07/14	4	26.20	7	26.28	26.30	-3	21,797	-0.01%
2021/07/13	0	0.00	2	26.25	26.25	-2	21,942	-0.01%
2021/07/12	6	26.28	1	26.25	26.25	5	22,083	0.02%
2021/07/09	0	0.00	2	26.13	26.20	-2	22,478	-0.01%
2021/07/08	49	26.10	0	0.00	26.20	49	22,743	0.22%
2021/07/07	0	0.00	1	26.05	26.15	-1	22,891	0.00%
2021/07/06	2	26.15	1.3	26.15	26.15	0.7	23,074	0.00%
2021/07/05	2.5	26.04	3	26.03	26.05	-0.5	23,161	0.00%
2021/07/02	4	25.99	0	0.00	26.00	4	23,201	0.02%
2021/07/01	2.8	26.06	0	0.00	26.00	2.8	23,204	0.01%
2021/06/29	0	0.00	1.6	26.12	26.15	-1.6	23,187	-0.01%
2021/06/28	2	26.20	0.2	26.25	26.25	1.8	23,308	0.01%
2021/06/25	0	0.00	15	26.12	26.15	-15	23,499	-0.06%
2021/06/23	2	25.70	1	25.90	25.90	1	23,683	0.00%
2021/06/22	2	25.45	0	0.00	25.40	2	23,735	0.01%
2021/06/21	6.1	25.43	0	0.00	25.45	6.1	23,739	0.03%
2021/06/18	30	25.55	5.2	25.60	25.50	24.8	23,754	0.10%
2021/06/17	7	25.57	0	0.00	25.65	7	23,584	0.03%
2021/06/16	3.6	25.66	0	0.00	25.60	3.6	23,962	0.01%
2021/06/15	1.6	25.75	0	0.00	25.75	1.6	23,927	0.01%
2021/06/11	1	25.75	0	0.00	25.80	1	24,103	0.00%
2021/06/10	0	0.00	0.5	25.90	25.85	-0.5	24,358	0.00%
2021/06/09	7.6	25.78	10	25.75	25.70	-2.4	24,614	-0.01%
2021/06/08	1	25.75	1	25.83	25.95	0	24,734	0.00%
2021/06/07	1	25.80	9.5	25.92	25.90	-8.5	25,064	-0.03%
2021/06/04	5.5	25.91	10	25.95	25.95	-4.5	25,575	-0.02%
2021/06/03	1	25.85	0	0.00	25.95	1	26,131	0.00%
2021/06/02	4	25.93	8	25.90	26.00	-4	26,310	-0.02%
2021/06/01	1	25.90	0	0.00	25.90	1	26,357	0.00%
2021/05/31	4	25.51	2.1	25.46	25.55	1.9	26,612	0.01%
2021/05/28	5	25.40	5	25.40	25.40	0	26,718	0.00%
2021/05/27	11	25.36	0	0.00	25.30	11	26,841	0.04%
2021/05/26	1	25.55	2	25.55	25.55	-1	27,010	0.00%
2021/05/25	3	25.45	1.6	25.36	25.40	1.4	27,379	0.01%
2021/05/24	5.1	25.29	0	0.00	25.25	5.1	27,482	0.02%
2021/05/21	7	25.37	0	0.00	25.45	7	27,796	0.03%
2021/05/20	21.3	25.28	2	25.20	25.25	19.3	27,902	0.07%
2021/05/19	7	25.49	0	0.00	25.40	7	27,954	0.03%
2021/05/17	43.2	24.92	14	24.85	24.95	29.2	28,481	0.10%
2021/05/14	10	25.49	4	25.49	25.55	6	27,862	0.02%
2021/05/13	11.5	25.33	14	25.17	25.35	-2.5	27,860	-0.01%
2021/05/12	54.4	25.30	18	25.45	25.40	36.4	27,438	0.13%
2021/05/11	18.5	26.48	50	26.55	26.25	-31.5	26,033	-0.12%
2021/05/10	2	26.68	3.1	26.78	26.80	-1.1	25,839	0.00%
2021/05/07	1	26.50	0	0.00	26.65	1	26,540	0.00%
2021/05/06	0.1	26.50	0	0.00	26.60	0.1	26,979	0.00%
2021/05/05	15.1	26.36	13.2	26.10	26.30	2	27,096	0.01%
2021/05/04	5.9	26.18	22.3	26.12	26.25	-16.4	27,266	-0.06%
2021/05/03	14.4	26.68	13	26.70	26.60	1.4	26,904	0.01%
2021/04/29	7.1	26.84	2	26.85	26.95	5.1	27,035	0.02%
2021/04/28	2.4	26.90	20	26.85	26.95	-17.6	27,148	-0.06%
2021/04/27	1.1	26.85	22	26.94	27.00	-20.9	27,701	-0.08%
2021/04/26	3.3	26.98	76	26.95	27.00	-72.7	27,763	-0.26%
2021/04/23	4.3	26.67	0	0.00	26.80	4.3	27,879	0.02%
2021/04/22	22.1	26.91	0	0.00	26.85	22.1	27,868	0.08%
2021/04/21	10.1	27.05	6	27.06	27.00	4.1	27,647	0.01%
2021/04/20	13.7	27.15	1.9	27.10	27.20	11.8	27,540	0.04%
2021/04/19	31.3	27.06	1.4	27.20	27.25	29.9	27,496	0.11%
2021/04/16	4	26.83	2	26.80	26.95	2	27,294	0.01%
2021/04/15	11.1	26.81	20.1	26.79	26.90	-9	27,286	-0.03%
2021/04/14	9.1	26.32	3	26.30	26.35	6.1	26,924	0.02%
2021/04/13	6.1	26.25	5.1	26.25	26.25	1	26,728	0.00%
2021/04/12	9.3	26.13	0	0.00	26.20	9.3	26,557	0.04%
2021/04/09	11.2	26.19	2	26.15	26.15	9.2	26,466	0.03%
2021/04/08	10.2	26.10	6	26.10	26.20	4.2	26,487	0.02%
2021/04/07	13.1	26.10	5	26.15	26.15	8.1	26,720	0.03%
2021/04/06	7.3	26.10	2	26.15	26.10	5.3	26,731	0.02%
2021/04/01	4.1	26.05	2	26.05	26.10	2.1	26,703	0.01%
2021/03/31	6.1	26.08	47	26.10	26.10	-40.9	26,666	-0.15%
2021/03/30	9.5	26.14	0	0.00	26.20	9.5	26,416	0.04%
2021/03/29	14	26.23	3	26.17	26.20	11	26,210	0.04%
2021/03/26	21.1	26.08	10.2	26.09	26.20	10.9	26,057	0.04%
2021/03/25	6.2	26.01	7.6	26.05	26.05	-1.4	25,970	-0.01%
2021/03/24	2.2	25.95	12	25.95	26.00	-9.8	25,933	-0.04%
2021/03/23	30.2	25.99	0	0.00	25.90	30.2	26,008	0.12%
2021/03/22	10.1	25.92	8	25.93	25.95	2.1	25,951	0.01%
2021/03/19	18.1	25.94	22	26.05	26.05	-3.9	26,046	-0.01%
2021/03/18	5	26.15	9.5	26.14	26.10	-4.5	25,737	-0.02%
2021/03/17	13	26.12	4	26.16	26.00	9	25,731	0.03%
2021/03/16	12	26.17	1	26.15	26.20	11	25,656	0.04%
2021/03/15	3.8	26.02	7	26.03	26.10	-3.2	25,622	-0.01%
2021/03/12	6	25.86	6.4	25.91	25.95	-0.4	25,843	0.00%
2021/03/11	7	25.99	1	26.10	25.90	6	25,925	0.02%
2021/03/10	7	25.97	3.1	26.00	26.00	4	25,775	0.02%
2021/03/09	9	25.62	6	25.59	25.70	3	25,339	0.01%
2021/03/08	9	25.27	2	25.30	25.15	7	25,064	0.03%
2021/03/05	4.1	25.05	0	0.00	25.05	4.1	25,058	0.02%
2021/03/04	27.6	25.08	3	25.08	25.10	24.6	25,593	0.10%
2021/03/03	25	25.26	0	0.00	25.25	25	25,461	0.10%
2021/03/02	29.2	25.23	1	25.40	25.15	28.2	25,283	0.11%
2021/02/26	11.1	25.28	0	0.00	25.25	11.1	25,295	0.04%
2021/02/25	2	25.75	22	25.58	25.75	-20	24,685	-0.08%
2021/02/24	6	25.40	7	25.39	25.35	-1	24,484	0.00%
2021/02/23	2	25.23	8	25.03	25.25	-6	24,729	-0.02%
2021/02/22	13.3	24.97	18.6	24.87	24.85	-5.3	24,809	-0.02%
2021/02/19	9	24.82	0	0.00	24.90	9	25,091	0.04%
2021/02/18	10	24.89	12	24.95	24.90	-2	25,108	-0.01%
2021/02/17	20.5	24.49	0	0.00	24.70	20.5	25,169	0.08%
2021/02/05	20	24.09	0.3	24.10	24.10	19.7	24,668	0.08%
2021/02/04	25	23.99	0	0.00	24.00	25	24,738	0.10%
2021/02/03	5.7	24.01	0	0.00	23.95	5.7	25,528	0.02%
2021/02/02	4.2	24.02	0	0.00	24.10	4.2	25,657	0.02%
2021/02/01	3.8	23.86	1.3	23.70	23.90	2.5	25,792	0.01%
2021/01/29	36.1	23.82	13	23.85	23.60	23.1	25,749	0.09%
2021/01/28	20	24.02	4	24.03	24.00	16	24,919	0.06%
2021/01/27	8.1	24.26	1	24.25	24.20	7.1	24,495	0.03%
2021/01/26	11.1	24.12	2	24.15	24.10	9.1	24,330	0.04%
2021/01/25	12.8	24.23	6	24.18	24.25	6.8	24,011	0.03%
2021/01/22	14.9	24.32	0	0.00	24.30	14.9	24,061	0.06%
2021/01/21	15.8	24.54	0.5	24.63	24.50	15.3	23,998	0.06%
2021/01/20	11.2	24.65	2.3	24.79	24.55	8.9	23,734	0.04%
2021/01/19	13.1	24.90	5	24.90	24.90	8.1	23,204	0.03%
2021/01/18	17	24.90	4	24.90	24.90	13	23,246	0.06%
2021/01/15	8	25.06	2	25.10	25.00	6	23,093	0.03%
2021/01/14	6	25.18	0	0.00	25.20	6	23,056	0.03%
2021/01/13	1	25.30	0	0.00	25.30	1	23,141	0.00%
2021/01/12	3	25.28	0	0.00	25.30	3	23,295	0.01%
2021/01/11	21.1	25.38	21	25.35	25.50	0.1	23,462	0.00%
2021/01/08	0.9	25.20	18.5	25.38	25.50	-17.6	23,573	-0.07%
2021/01/07	2	25.15	5.2	25.19	25.20	-3.2	23,465	-0.01%
2021/01/06	1.1	25.22	10	25.15	25.20	-8.9	23,392	-0.04%
2021/01/05	19.3	25.25	0.4	25.40	25.30	18.9	23,250	0.08%
2021/01/04	5.9	25.34	2	25.45	25.35	3.9	23,389	0.02%
2020/12/31	3.1	25.47	2.1	25.40	25.55	1	23,478	0.00%
2020/12/30	1.1	25.41	15	25.52	25.70	-13.9	23,358	-0.06%
2020/12/29	5.4	24.96	0	0.00	25.00	5.4	23,076	0.02%
2020/12/28	1	24.95	2	24.93	24.95	-1	23,218	0.00%
2020/12/25	0	0.00	1	25.00	25.00	-1	23,198	0.00%
2020/12/24	1.1	25.01	3	25.00	24.95	-1.9	23,221	-0.01%
2020/12/23	24	24.99	9	25.05	24.95	15	23,360	0.06%
2020/12/22	6	25.09	1	25.20	25.00	5	23,614	0.02%
2020/12/21	1.5	25.15	0	0.00	25.30	1.5	24,413	0.01%
2020/12/18	3	25.23	0.1	25.30	25.15	2.9	24,630	0.01%
2020/12/17	2	25.33	1.1	25.29	25.30	0.9	25,044	0.00%
2020/12/16	1.1	25.25	5	25.21	25.25	-3.9	25,276	-0.02%
2020/12/15	13	24.87	0	0.00	24.85	13	25,416	0.05%
2020/12/14	3	25.00	1	25.00	25.00	2	25,176	0.01%
2020/12/11	3	25.08	0	0.00	25.10	3	25,001	0.01%
2020/12/10	5	25.05	13	25.12	25.00	-8	24,867	-0.03%
2020/12/09	6.6	25.06	1	25.10	25.10	5.6	24,773	0.02%
2020/12/08	14.8	24.99	13	24.95	25.05	1.8	24,550	0.01%
2020/12/07	4	25.20	20	25.23	25.15	-16	24,111	-0.07%
2020/12/04	2.1	25.30	8	25.30	25.40	-5.9	24,198	-0.02%
2020/12/03	8	25.23	0	0.00	25.25	8	24,136	0.03%
2020/12/02	38	25.18	0	0.00	25.30	38	24,269	0.16%
2020/12/01	6	25.20	1	25.25	25.30	5	24,275	0.02%
2020/11/30	17.4	25.40	0	0.00	25.15	17.4	24,224	0.07%
2020/11/27	8	25.44	0	0.00	25.45	8	24,017	0.03%
2020/11/26	3	25.43	0.8	25.60	25.55	2.2	24,056	0.01%
2020/11/25	15.7	25.46	0	25.70	25.40	15.6	24,236	0.06%
2020/11/24	3.6	25.62	6	25.64	25.75	-2.4	24,014	-0.01%
2020/11/23	1	25.50	0	0.00	25.60	1	23,973	0.00%
2020/11/20	22.6	25.42	0	0.00	25.35	22.6	23,919	0.09%
2020/11/19	9	25.50	1	25.60	25.65	8	23,463	0.03%
2020/11/18	8	25.83	0	0.00	25.85	8	23,071	0.03%
2020/11/17	12	26.00	0	0.00	26.10	12	22,736	0.05%
2020/11/16	0	26.20	1	26.15	26.15	-1	23,108	0.00%
2020/11/13	1	26.00	0.2	26.10	26.10	0.8	23,188	0.00%
2020/11/12	5.6	26.08	2	26.15	26.15	3.6	23,264	0.02%
2020/11/11	2.6	26.42	12.5	26.33	26.50	-9.9	23,204	-0.04%
2020/11/10	3.5	25.63	0	0.00	25.80	3.5	22,260	0.02%
2020/11/09	1.1	25.31	0.4	25.45	25.45	0.7	21,970	0.00%
2020/11/06	3.1	25.22	10	25.16	25.30	-6.9	21,709	-0.03%
2020/11/05	1	24.90	4	25.04	25.05	-3	21,637	-0.01%
2020/11/04	4.5	24.87	0.2	24.95	24.85	4.3	21,638	0.02%
2020/11/03	2.3	24.75	6	24.77	24.90	-3.7	21,556	-0.02%
2020/11/02	4	24.33	0	0.00	24.60	4	21,661	0.02%
2020/10/30	13.2	24.27	2	24.30	24.30	11.2	21,827	0.05%
2020/10/29	19	24.39	0	0.00	24.35	19	21,638	0.09%
2020/10/28	11.1	24.70	0	0.00	24.70	11.1	21,705	0.05%
2020/10/27	7.9	24.80	0	0.00	24.75	7.9	21,812	0.04%
2020/10/26	2.1	24.81	1	25.00	24.95	1.1	22,009	0.00%
2020/10/23	7.1	24.74	0	0.00	24.75	7.1	22,506	0.03%
2020/10/22	2	24.55	6	24.65	24.80	-4	25,008	-0.02%
2020/10/21	5.1	24.53	10	24.55	24.50	-5	26,046	-0.02%
2020/10/20	8.1	24.58	0	0.00	24.70	8.1	26,460	0.03%
2020/10/19	8.1	24.79	0.2	24.90	24.75	7.9	26,540	0.03%
2020/10/16	40.1	24.93	1	24.95	24.90	39.1	26,756	0.15%
2020/10/15	13.1	24.97	0	0.00	25.05	13.1	26,830	0.05%
2020/10/14	13.1	25.16	1.5	25.25	25.15	11.6	26,846	0.04%
2020/10/13	5.1	25.13	1	25.10	25.15	4.1	27,029	0.01%
2020/10/12	12.1	25.11	0	0.00	25.35	12.1	27,217	0.04%
2020/10/08	5.9	25.37	0	0.00	25.35	5.9	27,219	0.02%
2020/10/07	1.1	25.66	0.7	25.75	25.60	0.4	27,207	0.00%
2020/10/06	4	25.70	0.8	25.85	25.75	3.2	27,617	0.01%
2020/10/05	10	25.46	1.1	25.46	25.45	9	27,813	0.03%
2020/09/30	2.1	25.80	3.5	25.85	25.60	-1.5	27,790	-0.01%
2020/09/29	2	25.90	0	0.00	25.80	2	27,958	0.01%
2020/09/28	1	25.80	4.2	25.86	25.90	-3.2	28,192	-0.01%
2020/09/25	13	25.22	1.6	25.34	25.30	11.4	28,384	0.04%
2020/09/24	32	24.94	8.3	24.99	24.90	23.7	28,287	0.08%
2020/09/23	4	25.55	7.2	25.51	25.55	-3.2	27,546	-0.01%
2020/09/22	9	25.63	0	0.00	25.60	9	27,331	0.03%
2020/09/21	7.1	26.18	0	0.00	26.05	7.1	27,043	0.03%
2020/09/18	6	26.45	0	0.00	26.40	6	26,918	0.02%
2020/09/17	5	26.50	0	0.00	26.60	5	26,755	0.02%
2020/09/16	0	0.00	4	26.70	26.70	-4	26,831	-0.01%
2020/09/15	0	0.00	1	26.55	26.60	-1	26,935	0.00%
2020/09/14	2	26.50	12.1	26.61	26.60	-10.1	27,256	-0.04%
2020/09/11	1	26.60	0.1	26.75	26.70	0.9	27,304	0.00%
2020/09/10	2	26.63	0.4	26.75	26.70	1.6	27,557	0.01%
2020/09/09	14	26.38	0	0.00	26.60	14	27,873	0.05%
2020/09/08	8	26.57	3	26.60	26.60	5	27,947	0.02%
2020/09/07	11.3	26.57	3.5	26.71	26.70	7.8	28,718	0.03%
2020/09/04	5.1	26.71	6	26.70	26.65	-1	29,062	0.00%
2020/09/03	2.1	26.74	0.2	26.95	26.85	1.9	29,103	0.01%
2020/09/02	19.2	26.88	0.4	27.00	26.90	18.8	29,261	0.06%
2020/09/01	13	27.02	1.3	27.06	27.20	11.7	29,059	0.04%
2020/08/31	7	27.11	4	27.10	27.20	3	29,157	0.01%
2020/08/28	2.2	27.19	7.2	27.20	27.20	-4.9	29,474	-0.02%
2020/08/27	2	27.18	5.2	27.26	27.20	-3.2	29,939	-0.01%
2020/08/26	1.2	27.26	1.1	27.35	27.35	0.1	30,396	0.00%
2020/08/25	0	0.00	3	27.25	27.25	-3	30,506	-0.01%
2020/08/24	4	27.10	5	27.18	27.05	-1	31,756	0.00%
2020/08/21	3	27.28	0	0.00	27.40	3	32,195	0.01%
2020/08/20	8	27.08	2	27.20	27.05	6	32,276	0.02%
2020/08/19	3	27.68	15	27.90	27.55	-12	32,031	-0.04%
2020/08/18	1.1	27.18	4	27.15	27.50	-2.9	31,835	-0.01%
2020/08/17	1	26.95	1	27.05	27.10	0	32,140	0.00%
2020/08/14	2	26.88	0	0.00	26.95	2	32,209	0.01%
2020/08/13	4	27.00	1	26.95	27.00	3	32,374	0.01%
2020/08/12	14	26.85	0	0.00	26.85	14	32,598	0.04%
2020/08/11	6	26.88	1	26.95	26.85	5	32,816	0.02%
2020/08/10	9	26.89	2	26.90	26.85	7	32,858	0.02%
2020/08/07	7	26.94	1	26.95	26.90	6	32,913	0.02%
2020/08/06	10	26.92	0	0.00	27.00	10	33,007	0.03%
2020/08/05	7	26.91	1	26.95	26.90	6	33,092	0.02%
2020/08/04	2	26.95	2	27.05	27.10	0	33,189	0.00%
2020/08/03	22	26.83	140	26.85	26.80	-118	33,177	-0.36%	大賣/鉅額交易
2020/07/31	20.7	27.12	12.1	27.14	27.10	8.6	32,897	0.03%
2020/07/30	27	27.21	10	27.10	27.25	17	32,868	0.05%
2020/07/29	200	27.38	12.1	27.29	27.20	187.9	32,705	0.57%	大買/鉅額交易
2020/07/28	80	26.71	54	26.54	26.95	26	32,413	0.08%
2020/07/27	57	28.89	56.1	28.89	28.95	0.9	30,383	0.00%
2020/07/24	19	28.96	2	29.05	28.95	17	29,551	0.06%
2020/07/23	4	29.10	0	0.00	29.10	4	29,042	0.01%
2020/07/22	6	29.18	21	29.14	29.20	-15	28,988	-0.05%
2020/07/21	8	29.23	1	29.25	29.25	7	28,612	0.02%
2020/07/20	2	29.18	0	0.00	29.25	2	28,624	0.01%
2020/07/17	4	29.15	0	0.00	29.15	4	28,770	0.01%
2020/07/16	9	28.90	1	28.95	28.95	8	29,162	0.03%
2020/07/15	4	28.85	0	0.00	28.85	4	29,174	0.01%
2020/07/14	16	28.82	2	28.85	28.80	14	29,484	0.05%
2020/07/13	43.1	28.72	13	28.77	28.80	30.1	29,705	0.10%
2020/07/10	11	28.24	0	0.00	28.30	11	29,897	0.04%
2020/07/09	10	28.40	6	28.53	28.30	4	30,300	0.01%
2020/07/08	1	28.40	1	28.40	28.45	0	30,544	0.00%
2020/07/07	6	28.24	1	28.25	28.30	5	30,728	0.02%
2020/07/06	15.1	28.27	1	28.20	28.40	14.1	31,080	0.05%
2020/07/03	0	28.15	1	28.10	28.10	-1	31,273	0.00%
2020/07/01	3	27.93	5	27.95	28.00	-2	32,269	-0.01%
2020/06/30	5	27.75	6	27.79	27.80	-1	32,596	0.00%
2020/06/29	10	27.72	2	27.75	27.80	8	32,870	0.02%
2020/06/24	5	27.95	0	0.00	27.95	5	33,276	0.02%
2020/06/23	2	27.80	2	27.90	27.95	0	34,143	0.00%
2020/06/22	8	27.74	33	27.85	27.80	-25	34,936	-0.07%
2020/06/19	11	27.84	1	27.95	27.80	10	36,670	0.03%
2020/06/18	8	27.96	0	0.00	28.00	8	37,548	0.02%
2020/06/17	3	27.90	1	28.00	28.05	2	38,448	0.01%
2020/06/16	3	28.07	18	28.09	28.05	-15	41,134	-0.04%
2020/06/15	15	27.59	0	0.00	27.50	15	44,287	0.03%
2020/06/12	80	27.49	2	27.58	27.65	78	46,443	0.17%
2020/06/11	22	28.27	4	28.01	28.00	18	48,087	0.04%
2020/06/10	4	28.20	1	28.25	28.35	3	48,827	0.01%
2020/06/09	37	28.10	0	0.00	28.20	37	50,493	0.07%
2020/06/08	2	28.05	1	28.05	28.10	1	52,153	0.00%
2020/06/05	5.1	28.00	0.5	28.10	28.00	4.5	52,394	0.01%
2020/06/04	192	28.00	197	28.05	28.10	-5	52,914	-0.01%	大買/大賣/
2020/06/03	3	28.00	1	28.10	28.20	2	53,442	0.00%
2020/06/02	13	27.44	6	27.33	27.55	7	53,144	0.01%
2020/06/01	1	27.10	5	27.11	27.05	-4	52,883	-0.01%
2020/05/29	6.2	26.75	0	0.00	26.65	6.2	52,809	0.01%
2020/05/28	13.5	26.83	0	0.00	26.80	13.5	51,720	0.03%
2020/05/27	2	26.90	0	0.00	26.95	2	51,943	0.00%
2020/05/26	191	27.05	4	27.01	26.90	187	52,311	0.36%	大買/鉅額交易
2020/05/25	5	26.68	7	26.81	26.85	-2	52,400	0.00%
2020/05/22	6.2	26.82	26	26.90	26.75	-19.8	52,542	-0.04%
2020/05/21	3	27.00	1	27.10	27.00	2	52,286	0.00%
2020/05/20	1	27.05	0	0.00	27.00	1	52,172	0.00%
2020/05/19	5	27.00	1.1	27.00	26.90	3.9	52,337	0.01%
2020/05/18	12	26.84	0	0.00	26.80	12	52,591	0.02%
2020/05/14	9.2	26.96	0	0.00	26.90	9.2	52,322	0.02%
2020/05/13	4	27.10	0	0.00	27.15	4	52,245	0.01%
2020/05/12	18.2	26.93	0	0.00	26.85	18.2	52,304	0.03%
2020/05/11	5	27.07	6	27.11	27.05	-1	52,086	0.00%
2020/05/08	6	26.88	0	0.00	26.85	6	51,777	0.01%
2020/05/06	11	26.75	0	0.00	26.85	11	51,838	0.02%
2020/05/05	18	27.02	0	0.00	26.85	18	51,890	0.03%
2020/05/04	2	26.80	0	0.00	26.80	2	52,065	0.00%
2020/04/30	0	0.00	5	27.35	27.30	-5	51,954	-0.01%
2020/04/29	4	26.73	6	26.77	26.75	-2	51,951	0.00%
2020/04/28	4	26.34	3	26.37	26.40	1	52,197	0.00%
2020/04/27	7	26.16	204	26.19	26.20	-197	53,523	-0.37%	大賣/鉅額交易
2020/04/23	20	25.65	0	0.00	25.50	20	53,577	0.04%
2020/04/22	18	25.34	3	25.28	25.35	15	53,322	0.03%
2020/04/21	25	25.68	3	25.62	25.60	22	53,060	0.04%
2020/04/20	5	26.08	6	26.23	26.20	-1	52,741	0.00%
2020/04/17	5	26.43	89	26.61	26.30	-84	52,728	-0.16%
2020/04/16	258	26.43	7	26.47	26.40	251	52,423	0.48%	大買/鉅額交易
2020/04/15	1	26.60	24	26.56	26.65	-23	52,003	-0.04%
2020/04/14	22	26.09	102	25.79	26.05	-80	51,453	-0.16%	大賣/
2020/04/13	37	25.53	33	25.43	25.50	4	50,789	0.01%
2020/04/10	1	25.85	18	25.81	25.85	-17	50,395	-0.03%
2020/04/09	6	25.49	13	25.38	25.50	-7	50,027	-0.01%
2020/04/08	33	24.84	11	24.81	25.00	22	49,387	0.04%
2020/04/07	1.3	24.58	18	24.51	24.60	-16.7	48,829	-0.03%
2020/04/06	60	24.04	4	24.11	24.25	56	48,303	0.12%
2020/04/01	8.1	24.24	15	24.32	24.25	-6.9	47,488	-0.01%
2020/03/31	17.1	24.38	45	24.45	24.25	-27.9	47,045	-0.06%
2020/03/30	18	23.71	8.6	23.95	24.10	9.4	46,440	0.02%
2020/03/27	52.2	24.45	79	24.54	24.20	-26.8	45,793	-0.06%
2020/03/26	59	24.02	74	23.67	24.10	-15	44,854	-0.03%
2020/03/25	108	24.20	26	24.03	24.20	82	44,137	0.19%	大買/
2020/03/24	26	22.57	73	22.69	22.55	-47	42,342	-0.11%
2020/03/23	33	20.78	15	21.13	21.20	18	41,251	0.04%
2020/03/20	66	21.41	33	21.47	22.00	33	40,385	0.08%
2020/03/19	53	20.14	98.8	20.18	20.00	-45.8	37,521	-0.12%
2020/03/18	88	22.78	52	22.70	22.20	36	34,172	0.11%
2020/03/17	38.5	23.87	51	23.80	23.55	-12.5	31,722	-0.04%
2020/03/16	33	25.65	25	25.91	25.20	8	29,142	0.03%
2020/03/13	71	25.40	57	25.23	26.50	14	27,814	0.05%
2020/03/12	38	27.18	34	27.15	27.05	4	25,814	0.02%
2020/03/11	7	27.87	2	27.80	27.80	5	23,779	0.02%
2020/03/10	34.3	27.82	28	27.81	28.00	6.3	23,290	0.03%
2020/03/09	154	28.36	10	28.35	28.15	144	22,550	0.64%	大買/鉅額交易
2020/03/06	0	29.20	34	29.05	29.10	-34	21,517	-0.16%
2020/03/05	0.3	29.50	1	29.40	29.50	-0.7	21,338	0.00%
2020/03/04	10	28.75	1.4	28.94	29.00	8.6	21,176	0.04%
2020/03/03	13	28.92	15	28.95	28.80	-2	20,984	-0.01%
2020/03/02	15	28.60	34.7	28.59	28.65	-19.7	20,932	-0.09%
2020/02/27	18	29.04	0	0.00	29.05	18	20,703	0.09%
2020/02/26	12	29.31	0	0.00	29.30	12	20,238	0.06%
2020/02/25	18	29.51	0	0.00	29.55	18	19,898	0.09%
2020/02/24	9	29.57	0	0.00	29.50	9	19,823	0.05%
2020/02/21	14	29.89	1	30.00	29.85	13	19,619	0.07%
2020/02/20	6	30.06	2	30.10	30.00	4	19,522	0.02%
2020/02/19	1	29.75	5	29.77	29.85	-4	19,144	-0.02%
2020/02/18	1	29.00	0	0.00	29.10	1	18,671	0.01%
2020/02/17	22	28.89	2	28.93	29.00	20	18,647	0.11%
2020/02/14	21	28.95	0	0.00	28.90	21	18,642	0.11%
2020/02/13	16	28.95	0	0.00	29.00	16	18,620	0.09%
2020/02/11	10	28.70	0	0.00	28.75	10	18,687	0.05%
2020/02/10	4.3	28.58	0	0.00	28.70	4.3	18,861	0.02%
2020/02/07	7	28.75	5	28.75	28.70	2	18,737	0.01%
2020/02/06	2	29.05	0	0.00	29.10	2	18,665	0.01%
2020/02/05	2	28.80	1	28.90	28.85	1	18,499	0.01%
2020/02/04	6	28.60	2	28.55	28.65	4	18,357	0.02%
2020/02/03	11	27.65	1	28.00	28.05	10	18,545	0.05%
2020/01/31	20	28.32	7	28.40	28.10	13	18,420	0.07%
2020/01/30	32	28.31	26.6	28.10	28.10	5.4	17,785	0.03%
2020/01/20	1	29.30	0	0.00	29.30	1	16,237	0.01%
2020/01/17	3	28.87	1	28.90	29.00	2	15,991	0.01%
2020/01/16	1	28.70	3	28.75	28.85	-2	15,868	-0.01%
2020/01/15	7	28.65	0	0.00	28.60	7	15,794	0.04%
2020/01/14	3	28.70	0	0.00	28.65	3	15,721	0.02%
2020/01/13	5	28.25	2	28.48	28.55	3	15,440	0.02%
2020/01/10	1	28.00	2.1	28.12	28.10	-1.1	15,239	-0.01%
2020/01/09	3.1	27.84	18	27.90	27.90	-14.9	15,069	-0.10%
2020/01/08	1	27.75	5	27.68	27.70	-4	15,230	-0.03%
2020/01/07	0	0.00	6	27.70	27.80	-6	15,216	-0.04%
2020/01/03	2	27.90	7	27.91	28.00	-5	15,410	-0.03%
2019/12/31	2	27.90	0	0.00	27.90	2	15,445	0.01%
2019/12/30	0	0.00	2	27.95	28.00	-2	15,516	-0.01%
2019/12/26	1	27.85	3	27.85	27.85	-2	15,592	-0.01%
2019/12/25	0	0.00	4.7	27.91	27.90	-4.7	15,758	-0.03%
2019/12/24	1	27.90	0	0.00	27.90	1	15,911	0.01%
2019/12/23	1	27.75	2	27.90	27.90	-1	15,950	-0.01%
2019/12/20	1	27.75	0	0.00	27.75	1	15,979	0.01%
2019/12/19	0	0.00	1	27.75	27.75	-1	15,914	-0.01%
2019/12/18	0.8	27.85	0	0.00	27.85	0.8	15,907	0.00%
2019/12/16	10.3	27.65	1	27.70	27.60	9.3	16,049	0.06%
2019/12/12	1	27.40	2	27.45	27.40	-1	16,057	-0.01%
2019/12/09	2	27.20	0	0.00	27.25	2	16,537	0.01%
2019/12/04	1.1	27.12	0	0.00	27.25	1.1	17,203	0.01%
2019/12/03	9	27.34	0	0.00	27.35	9	17,190	0.05%
2019/11/29	16	27.05	0	0.00	27.05	16	17,281	0.09%
2019/11/27	1	27.20	0	0.00	27.30	1	17,356	0.01%
2019/11/25	2.9	27.23	0	0.00	27.15	2.9	16,797	0.02%
2019/11/22	3	27.32	20	27.20	27.30	-17	16,888	-0.10%
2019/11/21	3	27.23	3	27.25	27.35	0	16,943	0.00%
2019/11/20	2	27.50	0	0.00	27.55	2	16,831	0.01%
2019/11/19	1	27.45	1	27.55	27.65	0	16,890	0.00%
2019/11/18	5	27.42	0	0.00	27.50	5	16,975	0.03%
2019/11/15	2.2	27.30	0	0.00	27.25	2.2	17,072	0.01%
2019/11/14	2	27.05	0	0.00	27.05	2	17,235	0.01%
2019/11/13	2	27.18	0	0.00	27.15	2	17,353	0.01%
2019/11/12	0	0.00	15	27.30	27.25	-15	17,339	-0.09%
2019/11/08	2	27.65	0	0.00	27.60	2	17,195	0.01%
2019/11/07	6	27.60	15	27.55	27.60	-9	17,273	-0.05%
2019/11/06	13	27.94	1	27.90	27.95	12	17,197	0.07%
2019/11/05	5	27.90	6.3	27.84	27.90	-1.3	17,289	-0.01%
2019/11/04	13	27.67	2	27.65	27.75	11	17,563	0.06%
2019/11/01	6	27.27	1	27.30	27.50	5	17,925	0.03%
2019/10/31	3	27.75	1.1	27.77	27.55	1.9	18,214	0.01%
2019/10/30	2	27.20	0	0.00	27.40	2	18,214	0.01%
2019/10/29	2	26.83	1	26.85	26.90	1	18,010	0.01%
2019/10/25	0	0.00	15	26.65	26.70	-15	18,649	-0.08%
2019/10/24	0	0.00	30	26.63	26.70	-30	19,125	-0.16%
2019/10/23	20	26.40	0	0.00	26.35	20	20,671	0.10%
2019/10/21	1	26.25	3	26.37	26.30	-2	21,715	-0.01%
2019/10/18	5	26.33	0	0.00	26.40	5	22,047	0.02%
2019/10/17	5.1	26.35	10	26.40	26.35	-4.9	22,112	-0.02%
2019/10/16	16	26.36	0	0.00	26.40	16	22,101	0.07%
2019/10/15	3	26.25	0	0.00	26.40	3	22,027	0.01%
2019/10/09	3	26.30	6.3	26.25	26.25	-3.3	22,129	-0.01%
2019/10/08	23	26.44	1	26.50	26.30	22	22,168	0.10%
2019/10/04	5	26.21	0	0.00	26.15	5	22,638	0.02%
2019/10/03	2	26.18	0	0.00	26.20	2	22,613	0.01%
2019/10/02	4	26.38	0	0.00	26.40	4	22,580	0.02%
2019/10/01	3	26.45	0	0.00	26.50	3	22,573	0.01%
2019/09/27	5	26.31	0	0.00	26.25	5	22,506	0.02%
2019/09/26	5.9	26.46	1	26.45	26.40	4.9	22,495	0.02%
2019/09/25	6	26.60	0	0.00	26.55	6	22,583	0.03%
2019/09/24	0	0.00	14	26.74	26.75	-14	22,930	-0.06%
2019/09/23	0	0.00	83	26.75	26.60	-83	23,043	-0.36%
2019/09/19	6	26.45	0	26.60	26.60	6	22,928	0.03%
2019/09/18	7.4	26.54	12	26.53	26.60	-4.6	22,929	-0.02%
2019/09/17	12.3	26.16	8	26.16	26.35	4.3	22,955	0.02%
2019/09/16	37	26.34	5.8	26.36	26.35	31.2	23,115	0.14%
2019/09/12	21	26.40	0	0.00	26.40	21	23,217	0.09%
2019/09/11	21	26.40	7	26.40	26.55	14	23,404	0.06%
2019/09/10	3	26.35	5.1	26.43	26.50	-2.1	23,314	-0.01%
2019/09/09	3	25.93	136	25.92	25.95	-133	23,108	-0.58%	大賣/鉅額交易
2019/09/06	14	25.44	0	0.00	25.50	14	23,148	0.06%
2019/09/05	16	25.31	0	0.00	25.35	16	23,710	0.07%
2019/09/04	1	25.30	0	0.00	25.30	1	25,069	0.00%
2019/09/03	22	25.55	1	25.45	25.50	21	26,001	0.08%
2019/08/30	0	0.00	6	25.13	25.25	-6	26,219	-0.02%
2019/08/29	15	24.87	0.4	25.05	24.95	14.6	26,212	0.06%
2019/08/28	5	24.95	0.2	25.05	24.95	4.8	26,278	0.02%
2019/08/27	0.2	25.00	0.2	25.00	24.90	-0.1	26,610	0.00%
2019/08/26	39	24.73	0	0.00	24.75	39	26,731	0.15%
2019/08/23	19	24.86	0	0.00	24.95	19	27,028	0.07%
2019/08/22	32	24.94	3.1	25.00	24.85	28.9	27,080	0.11%
2019/08/21	21	25.00	0	0.00	25.00	21	27,472	0.08%
2019/08/20	1	25.40	0	0.00	25.25	1	27,503	0.00%
2019/08/19	1	25.40	34	25.40	25.40	-33	27,585	-0.12%
2019/08/16	20	24.83	100	25.15	25.10	-80	27,509	-0.29%
2019/08/15	13	24.88	0	0.00	24.95	13	27,574	0.05%
2019/08/14	0	0.00	50	25.15	25.05	-50	28,148	-0.18%
2019/08/13	1	25.00	0	0.00	24.95	1	28,151	0.00%
2019/08/12	3	25.18	0	0.00	25.15	3	28,133	0.01%
2019/08/08	2	25.13	0	0.00	25.25	2	28,093	0.01%
2019/08/07	5	24.94	0	0.00	24.95	5	28,051	0.02%
2019/08/06	3	25.05	91	24.61	25.00	-88	28,144	-0.31%
2019/08/05	1	25.10	0	0.00	25.00	1	27,843	0.00%
2019/08/02	2	25.35	10	25.30	25.25	-8	27,540	-0.03%
2019/08/01	2	25.65	0	0.00	25.60	2	27,284	0.01%
2019/07/31	17	25.90	1	26.00	26.00	16	26,895	0.06%
2019/07/30	15	25.69	23	25.65	25.65	-8	26,736	-0.03%
2019/07/29	5	25.87	14	25.85	25.85	-9	26,960	-0.03%
2019/07/26	36	26.23	5	26.10	26.15	31	26,721	0.12%
2019/07/25	100	26.35	17	26.56	26.30	83	26,367	0.31%
2019/07/24	7	28.16	18	28.23	28.10	-11	24,865	-0.04%
2019/07/23	4	28.10	5	28.03	28.10	-1	24,492	0.00%
2019/07/22	1	27.95	40	27.80	27.95	-39	24,260	-0.16%
2019/07/19	3	27.50	2	27.40	27.50	1	23,851	0.00%
2019/07/18	0	0.00	1	27.20	27.20	-1	23,830	0.00%
2019/07/17	0	0.00	3	27.15	27.15	-3	23,844	-0.01%
2019/07/16	0	0.00	23	27.35	27.35	-23	23,729	-0.10%
2019/07/15	0	0.00	3	27.45	27.50	-3	23,605	-0.01%
2019/07/12	1	27.30	1	27.30	27.35	0	23,437	0.00%
2019/07/11	3	27.20	36.6	26.94	27.20	-33.6	23,233	-0.14%
2019/07/10	0	0.00	10	26.46	26.50	-10	22,762	-0.04%
2019/07/09	3	26.38	1.6	26.32	26.20	1.4	22,823	0.01%
2019/07/08	0	0.00	10	26.40	26.35	-10	23,065	-0.04%
2019/07/05	1	26.50	2	26.48	26.45	-1	23,175	0.00%
2019/07/04	13	26.32	3	26.37	26.40	10	23,236	0.04%
2019/07/03	24	25.85	3	26.02	26.10	21	23,491	0.09%
2019/07/02	20	25.86	4	25.89	25.90	16	23,672	0.07%
2019/07/01	7	26.03	6	26.02	26.00	1	23,789	0.00%
2019/06/28	19	26.01	2	26.00	26.00	17	23,488	0.07%
2019/06/27	9	26.31	4	26.34	26.35	5	23,380	0.02%
2019/06/26	0	0.00	6	26.34	26.30	-6	23,307	-0.03%
2019/06/24	4	26.39	2	26.45	26.50	2	23,674	0.01%
2019/06/21	2	26.25	2	26.20	26.25	0	23,732	0.00%
2019/06/20	22	26.26	3.3	26.27	26.30	18.7	23,667	0.08%
2019/06/19	2	26.13	1	26.35	26.35	1	23,701	0.00%
2019/06/17	1	25.90	20	26.25	25.90	-19	23,709	-0.08%
2019/06/14	15	25.88	5	25.93	25.90	10	23,776	0.04%
2019/06/13	11	25.79	0	0.00	25.55	11	24,075	0.05%
2019/06/12	24.3	25.54	7	25.68	25.80	17.3	23,782	0.07%
2019/06/11	5	26.70	0	0.00	26.55	5	22,365	0.02%
2019/06/10	3.1	27.33	0	27.35	27.30	3.1	21,359	0.01%
2019/06/05	5	27.30	0	0.00	27.25	5	21,017	0.02%
2019/06/04	2.9	27.38	4	27.20	27.40	-1.1	20,989	-0.01%
2019/06/03	5	27.04	53	27.10	27.20	-48	21,008	-0.23%
2019/05/31	0	0.00	4	27.45	27.40	-4	20,625	-0.02%
2019/05/30	2	27.20	13	27.00	27.20	-11	20,292	-0.05%
2019/05/29	6	26.55	0	0.00	26.60	6	20,092	0.03%
2019/05/28	0	0.00	1	26.45	26.65	-1	20,048	0.00%
2019/05/27	3	26.40	0	0.00	26.35	3	19,647	0.02%
2019/05/24	0	0.00	3	26.05	26.10	-3	19,623	-0.02%
2019/05/23	7	25.85	40.6	25.90	25.95	-33.6	19,414	-0.17%
2019/05/22	1	26.10	1	25.90	26.05	0	19,294	0.00%
2019/05/21	24	25.88	1	26.00	26.20	23	19,193	0.12%
2019/05/17	1	25.20	2	25.23	25.15	-1	18,585	-0.01%
2019/05/16	1	25.20	0.6	25.20	25.10	0.4	18,606	0.00%
2019/05/15	20	25.20	52	25.25	25.15	-32	18,588	-0.17%
2019/05/14	6	25.06	0	0.00	25.00	6	18,916	0.03%
2019/05/09	0	0.00	3	25.08	25.00	-3	18,933	-0.02%
2019/05/08	10	25.10	0	0.00	25.10	10	18,851	0.05%
2019/05/06	4	24.95	1	25.00	25.00	3	18,814	0.02%
2019/05/03	2	25.35	50	25.30	25.30	-48	18,468	-0.26%
2019/05/02	9	25.48	5	25.45	25.50	4	18,253	0.02%
2019/04/30	2	25.35	5	25.35	25.35	-3	18,221	-0.02%
2019/04/29	3	25.35	2	25.40	25.40	1	18,211	0.01%
2019/04/26	5	24.75	4	24.69	24.75	1	17,998	0.01%
2019/04/25	2	24.25	0	0.00	24.25	2	17,956	0.01%
2019/04/22	0	0.00	4	24.20	24.20	-4	17,908	-0.02%
2019/04/18	5	23.90	0	0.00	24.00	5	18,171	0.03%
2019/04/16	1	23.90	0	0.00	23.90	1	18,657	0.01%
2019/04/15	3	23.78	2	23.90	24.00	1	18,807	0.01%
2019/04/12	9	23.74	0	0.00	23.85	9	18,693	0.05%
2019/04/10	3	23.95	2	23.95	24.00	1	18,284	0.01%
2019/04/09	12	23.85	1	24.00	24.00	11	18,336	0.06%
2019/04/08	20	23.98	11	24.05	23.95	9	18,029	0.05%
2019/04/03	14.6	23.86	22.2	23.92	24.00	-7.6	17,704	-0.04%
2019/04/02	61	23.88	0	0.00	24.00	61	17,400	0.35%
2019/04/01	3	23.83	0	0.00	23.85	3	17,289	0.02%
2019/03/29	10	23.55	0	0.00	23.75	10	17,047	0.06%
2019/03/28	12	23.40	1.1	23.42	23.60	10.9	16,965	0.06%
2019/03/27	19	23.46	4.5	23.45	23.45	14.5	16,785	0.09%
2019/03/26	1	23.50	7	23.57	23.55	-6	16,543	-0.04%
2019/03/25	12	23.45	0	0.00	23.45	12	16,759	0.07%
2019/03/22	23.6	23.42	5	23.52	23.60	18.6	16,503	0.11%
2019/03/21	15	23.20	0	0.00	23.35	15	16,257	0.09%
2019/03/20	10	23.30	0	0.00	23.30	10	16,136	0.06%
2019/03/19	0	0.00	14	23.29	23.30	-14	15,773	-0.09%
2019/03/18	14.5	23.10	14	23.14	23.10	0.5	15,502	0.00%
2019/03/15	8	22.48	12	22.50	22.50	-4	14,950	-0.03%
2019/03/13	1	22.35	0	0.00	22.40	1	15,168	0.01%
2019/03/08	10	22.12	0	0.00	22.10	10	15,446	0.06%
2019/03/07	1	22.35	0	0.00	22.20	1	15,604	0.01%
2019/03/05	3	22.13	0	0.00	22.15	3	15,649	0.02%
2019/03/04	2	22.05	0	0.00	22.15	2	15,772	0.01%
2019/02/27	6	21.96	1	22.00	22.10	5	15,696	0.03%
2019/02/25	0	0.00	1	21.90	22.00	-1	15,615	-0.01%
2019/02/22	0	0.00	1	21.85	21.85	-1	15,616	-0.01%
2019/02/21	4	21.75	0	0.00	21.80	4	15,713	0.03%
2019/02/20	10	21.70	223	21.70	21.80	-213	15,837	-1.34%	大賣/鉅額交易
2019/02/15	5	21.60	0	0.00	21.55	5	15,757	0.03%
2019/02/14	5	21.80	0	0.00	21.80	5	15,741	0.03%
2019/02/13	2.5	21.95	6	21.87	21.90	-3.5	15,671	-0.02%
2019/02/12	1	21.60	0	0.00	21.60	1	15,307	0.01%
2019/02/11	1	21.45	0	0.00	21.45	1	15,363	0.01%
2019/01/30	3	21.25	0	0.00	21.35	3	15,373	0.02%
2019/01/29	1	21.25	0	0.00	21.25	1	15,262	0.01%
2019/01/28	6	21.11	0	0.00	21.30	6	15,260	0.04%
2019/01/25	6	21.15	0	0.00	21.20	6	15,427	0.04%
2019/01/23	4	21.15	2	21.15	21.15	2	15,689	0.01%
2019/01/22	0	0.00	4	21.30	21.35	-4	15,855	-0.03%
2019/01/21	0	0.00	1	21.35	21.40	-1	16,139	-0.01%
2019/01/17	1	20.85	0	0.00	20.95	1	16,698	0.01%
2019/01/16	2	20.98	2	21.00	21.00	0	17,012	0.00%
2019/01/15	0	0.00	1	21.05	21.10	-1	17,393	-0.01%
2019/01/11	1	20.90	3	20.98	21.00	-2	17,687	-0.01%
2019/01/09	1	20.70	0	0.00	20.70	1	17,810	0.01%
2019/01/08	0	0.00	0.1	20.40	20.30	-0.1	17,839	0.00%
2019/01/07	46	20.28	0	0.00	20.30	46	18,123	0.25%
2019/01/02	2	20.10	0	0.00	20.10	2	19,757	0.01%
2018/12/28	5	20.10	1	20.10	20.10	4	19,901	0.02%
2018/12/26	4	20.05	0	0.00	20.00	4	20,202	0.02%
2018/12/25	1	20.00	0	0.00	20.05	1	20,285	0.00%
2018/12/24	1	20.05	0	0.00	20.20	1	20,467	0.00%
2018/12/22	2	20.05	0	0.00	20.05	2	20,407	0.01%
2018/12/21	0	0.00	3	20.13	20.00	-3	20,553	-0.01%
2018/12/18	30.2	20.12	13	20.30	20.05	17.2	20,689	0.08%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/12	1	20.35	0	0.00	20.45	1	20,676	0.00%
2018/12/11	6	20.20	0	0.00	20.20	6	20,699	0.03%
2018/12/10	7	20.26	2	20.30	20.20	5	20,823	0.02%
2018/12/07	8	20.40	0	0.00	20.35	8	20,881	0.04%
2018/12/06	8	20.49	0	0.00	20.45	8	20,842	0.04%
2018/12/05	229	20.65	0	0.00	20.65	229	20,622	1.11%	大買/鉅額交易
2018/12/04	2	20.90	0	0.00	20.90	2	20,671	0.01%
2018/12/03	1	20.90	2	20.95	21.00	-1	21,048	0.00%
2018/11/30	1	20.70	0	0.00	20.80	1	21,058	0.00%
2018/11/29	3	20.65	0	0.00	20.65	3	20,923	0.01%
2018/11/28	2	20.70	0	0.00	20.75	2	20,813	0.01%
2018/11/27	1	20.65	0	0.00	20.70	1	20,751	0.00%
2018/11/26	1	21.00	0	0.00	20.75	1	20,769	0.00%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/22	2	20.85	1	20.85	20.85	1	20,940	0.00%
2018/11/21	3	20.85	0	0.00	20.95	3	20,971	0.01%
2018/11/20	8	21.01	0	0.00	21.00	8	20,952	0.04%
2018/11/19	1	21.25	0	0.00	21.15	1	20,867	0.00%
2018/11/16	2	21.20	0	0.00	21.30	2	20,940	0.01%
2018/11/15	8	21.05	0	0.00	21.25	8	21,101	0.04%
2018/11/14	4	21.10	0	0.00	21.25	4	21,141	0.02%
2018/11/13	0	0.00	2	21.00	21.10	-2	21,146	-0.01%
2018/11/09	2.2	21.21	0	0.00	21.20	2.2	21,388	0.01%
2018/11/08	0	0.00	10.3	21.11	21.35	-10.3	21,427	-0.05%
2018/11/07	0	0.00	1	21.15	21.10	-1	21,259	0.00%
2018/11/06	0	0.00	1	20.80	20.95	-1	21,331	0.00%
2018/11/05	4	20.60	0	0.00	20.90	4	21,271	0.02%
2018/11/01	7	20.32	2.1	20.36	20.35	4.9	21,475	0.02%
2018/10/31	2	20.25	0	0.00	20.50	2	21,654	0.01%
2018/10/29	8	19.71	0	0.00	19.60	8	21,457	0.04%
2018/10/26	1	20.00	0	0.00	19.85	1	21,237	0.00%
2018/10/25	4	19.96	0	0.00	19.95	4	20,989	0.02%
2018/10/24	1	20.10	3	20.08	20.40	-2	20,864	-0.01%
2018/10/23	5	20.61	1	20.60	20.55	4	20,596	0.02%
2018/10/22	7	20.96	0	0.00	20.90	7	20,634	0.03%
2018/10/19	2	21.10	0.2	21.25	21.20	1.8	21,371	0.01%
2018/10/18	0.2	21.35	0	0.00	21.30	0.2	21,953	0.00%
2018/10/17	1	21.25	0	0.00	21.30	1	22,288	0.00%
2018/10/16	2	21.20	0	0.00	21.25	2	22,707	0.01%
2018/10/15	0	0.00	1	21.35	21.50	-1	22,810	0.00%
2018/10/12	3.2	21.32	5	21.47	21.75	-1.8	22,725	-0.01%
2018/10/11	18	21.66	2	21.60	21.60	16	22,514	0.07%
2018/10/08	5	22.02	7	22.04	22.05	-2	21,599	-0.01%
2018/10/05	3	22.07	0	0.00	22.05	3	21,648	0.01%
2018/10/04	6	22.15	0	0.00	22.20	6	21,719	0.03%
2018/10/03	4	22.39	0	0.00	22.30	4	21,664	0.02%
2018/10/02	1	22.40	0	0.00	22.45	1	21,800	0.00%
2018/10/01	1	22.55	0	0.00	22.60	1	21,737	0.00%
2018/09/28	0.2	22.55	1	22.50	22.55	-0.8	21,924	0.00%
2018/09/25	0	0.00	3	22.68	22.75	-3	21,931	-0.01%
2018/09/21	0	0.00	5	22.55	22.65	-5	21,926	-0.02%
2018/09/20	0	0.00	2	22.30	22.20	-2	21,815	-0.01%
2018/09/19	1	22.30	0	0.00	22.30	1	21,922	0.00%
2018/09/17	0.1	22.35	0	0.00	22.30	0.1	22,111	0.00%
2018/09/14	0	22.45	0	0.00	22.35	0	23,007	0.00%
2018/09/12	0.1	22.30	0	0.00	22.25	0.1	23,916	0.00%
2018/09/11	0	0.00	5	22.15	22.30	-5	24,111	-0.02%
2018/09/07	0	0.00	1.1	22.44	22.30	-1.1	24,644	0.00%
2018/09/06	1	22.10	218	22.05	22.00	-217	24,498	-0.89%	大賣/鉅額交易
2018/09/05	6	22.29	0	0.00	22.25	6	24,306	0.02%
2018/09/04	2	22.45	0	0.00	22.45	2	24,389	0.01%
2018/09/03	4	22.41	0.1	22.50	22.45	3.9	24,495	0.02%
2018/08/31	0.4	22.60	0	0.00	22.60	0.4	24,580	0.00%
2018/08/30	0	0.00	4	22.38	22.45	-4	24,596	-0.02%
2018/08/29	2.5	22.51	2	22.55	22.60	0.5	24,861	0.00%
2018/08/28	1.6	22.39	5.1	22.44	22.45	-3.5	24,888	-0.01%
2018/08/27	2	22.18	2	22.15	22.25	0	24,877	0.00%
2018/08/22	0	0.00	2	22.25	22.25	-2	26,468	-0.01%
2018/08/21	0	0.00	6	21.98	22.00	-6	26,256	-0.02%
2018/08/17	2.2	21.81	0	0.00	21.75	2.2	26,200	0.01%
2018/08/16	2	21.50	2	21.45	21.80	0	26,087	0.00%
2018/08/15	2	21.55	0	0.00	21.55	2	26,034	0.01%
2018/08/14	2	21.65	0	0.00	21.70	2	26,005	0.01%
2018/08/13	3	21.60	0	0.00	21.60	3	26,031	0.01%
2018/08/09	2	21.88	0	0.00	21.70	2	25,901	0.01%
2018/08/08	1	21.80	1	21.90	21.95	0	25,510	0.00%
2018/08/07	2	21.70	20	21.90	21.65	-18	25,626	-0.07%
2018/08/06	9	21.75	0	0.00	21.65	9	25,757	0.03%
2018/08/03	0	0.00	1	21.25	21.30	-1	25,721	0.00%
2018/08/02	5	21.27	0	0.00	21.25	5	25,593	0.02%
2018/08/01	2	21.15	2	21.30	21.40	0	25,543	0.00%
2018/07/31	4	21.26	30	21.05	21.35	-26	25,618	-0.10%
2018/07/30	3	20.93	0	0.00	21.00	3	25,488	0.01%
2018/07/27	3	20.92	0	0.00	20.95	3	25,593	0.01%
2018/07/26	23	21.01	1	21.10	21.10	22	25,359	0.09%
2018/07/25	2	22.35	5	22.45	22.45	-3	24,594	-0.01%
2018/07/23	0	0.00	7	21.96	22.20	-7	23,943	-0.03%
2018/07/20	1	21.90	0	0.00	21.90	1	23,817	0.00%
2018/07/17	5	21.75	0	0.00	21.70	5	23,322	0.02%
2018/07/13	7	21.71	9	21.74	21.80	-2	23,181	-0.01%
2018/07/12	6	21.30	14	21.49	21.65	-8	22,993	-0.03%
2018/07/11	1	21.30	2.1	21.25	21.25	-1.1	22,821	0.00%
2018/07/10	0	0.00	10	21.15	21.15	-10	22,723	-0.04%
2018/07/06	5	20.85	1	20.90	20.95	4	22,809	0.02%
2018/07/05	20	21.03	2	20.90	20.90	18	22,934	0.08%
2018/07/03	5	21.03	1	21.10	20.95	4	23,244	0.02%
2018/06/29	0.3	21.30	0	0.00	21.25	0.3	23,269	0.00%
2018/06/28	5	20.90	0	0.00	20.90	5	23,018	0.02%
2018/06/26	6	21.02	0	0.00	21.10	6	22,866	0.03%
2018/06/25	2	21.18	0	0.00	21.15	2	22,765	0.01%
2018/06/21	9	21.03	0	0.00	21.05	9	21,835	0.04%
2018/06/20	2	21.20	0	0.00	21.20	2	21,448	0.01%
2018/06/19	10	21.28	0	0.00	21.20	10	21,255	0.05%
2018/06/15	4	21.48	0	0.00	21.50	4	20,993	0.02%
2018/06/14	5	21.51	0	0.00	21.40	5	20,688	0.02%
2018/06/13	2	21.83	1	21.75	21.75	1	20,651	0.00%
2018/06/12	2	21.93	0	0.00	21.95	2	20,943	0.01%
2018/06/11	2	21.95	0	0.00	21.90	2	20,742	0.01%
2018/06/08	0	0.00	2	21.80	21.85	-2	20,647	-0.01%
2018/06/07	0	0.00	3	21.90	21.90	-3	20,550	-0.01%
2018/06/06	0	0.00	1	21.85	21.80	-1	20,481	0.00%
2018/06/05	2	21.35	2	21.50	21.50	0	20,094	0.00%
2018/06/04	5	21.16	0	0.00	21.25	5	19,888	0.03%
2018/06/01	1	21.10	0	0.00	21.10	1	19,806	0.01%
2018/05/31	7.1	20.96	0	0.00	20.90	7.1	19,617	0.04%
2018/05/30	5	21.04	0	0.00	21.00	5	18,518	0.03%
2018/05/28	5	21.20	7	21.25	21.25	-2	18,174	-0.01%
2018/05/24	4	21.15	0	0.00	21.20	4	18,530	0.02%
2018/05/23	5.2	21.20	0	0.00	21.15	5.2	18,745	0.03%
2018/05/21	5	21.20	0	0.00	21.25	5	19,174	0.03%
2018/05/15	23	21.20	0	0.00	21.15	23	20,236	0.11%
2018/05/14	7	21.04	193	21.25	21.20	-186	21,219	-0.88%	大賣/鉅額交易
2018/05/11	5	20.90	60	20.85	20.90	-55	20,891	-0.26%
2018/05/10	3	20.80	0	0.00	20.80	3	20,762	0.01%
2018/05/09	50	20.70	0	0.00	20.70	50	20,623	0.24%
2018/05/08	10	20.70	0	0.00	20.70	10	20,609	0.05%
2018/05/04	4	20.55	0	0.00	20.70	4	20,229	0.02%
2018/05/02	1	20.90	75	20.95	20.85	-74	19,853	-0.37%
2018/04/30	79	20.95	74	20.86	21.00	5	19,823	0.03%
2018/04/27	71	20.55	4	20.60	20.60	67	19,442	0.34%
2018/04/26	3	20.55	7	20.54	20.55	-4	19,337	-0.02%
2018/04/24	5	20.25	1	20.15	20.25	4	18,750	0.02%
2018/04/23	4	20.15	5	20.20	20.15	-1	18,664	-0.01%
2018/04/20	3	20.33	10	20.15	20.35	-7	18,459	-0.04%
2018/04/17	2	20.00	1	20.00	20.05	1	18,418	0.01%
2018/04/13	0	0.00	7	20.11	20.05	-7	18,429	-0.04%
2018/04/12	8	19.94	5	20.00	20.10	3	18,673	0.02%
2018/04/11	6	19.94	7	19.95	20.00	-1	18,618	-0.01%
2018/04/10	2	19.65	1	19.70	19.80	1	18,443	0.01%
2018/04/09	5	19.50	0	0.00	19.60	5	18,617	0.03%
2018/04/03	2	19.40	0	0.00	19.45	2	18,393	0.01%
2018/03/31	0	0.00	2	19.60	19.55	-2	18,130	-0.01%
2018/03/30	1	19.50	1	19.55	19.50	0	18,148	0.00%
2018/03/29	2	19.45	1	19.55	19.60	1	18,061	0.01%
2018/03/28	8	19.45	0	0.00	19.50	8	17,940	0.04%
2018/03/27	0	0.00	8	19.45	19.45	-8	17,863	-0.04%
2018/03/26	2	19.35	0	0.00	19.35	2	17,556	0.01%
2018/03/23	6	19.44	0	0.00	19.40	6	17,404	0.03%
2018/03/22	1	19.60	0	0.00	19.60	1	17,160	0.01%
2018/03/21	1	19.55	3	19.60	19.60	-2	17,019	-0.01%
2018/03/20	4	19.50	2	19.53	19.50	2	17,193	0.01%
2018/03/19	14	19.48	5	19.50	19.60	9	17,095	0.05%
2018/03/16	1	19.30	0	0.00	19.30	1	16,798	0.01%
2018/03/12	0	0.00	3	19.50	19.50	-3	16,407	-0.02%
2018/03/08	1	19.35	0	0.00	19.35	1	16,711	0.01%
2018/02/27	0	0.00	9	19.52	19.35	-9	16,915	-0.05%
2018/02/23	14.1	19.34	0	0.00	19.30	14.1	16,730	0.08%
2018/02/22	10	19.22	1	19.25	19.30	9	17,184	0.05%
2018/02/12	3	18.83	0	0.00	18.80	3	17,075	0.02%
2018/02/09	5	18.78	47	18.50	18.70	-42	16,791	-0.25%
2018/02/08	0	0.00	3	18.85	18.90	-3	16,543	-0.02%
2018/02/07	9	18.78	16.3	19.00	18.65	-7.3	16,492	-0.04%
2018/02/06	43	18.56	2	18.50	18.50	41	16,036	0.26%
2018/02/05	35	19.05	10	19.10	19.10	25	14,890	0.17%
2018/02/02	2	19.25	0	0.00	19.30	2	14,702	0.01%
2018/02/01	0	0.00	5	19.30	19.30	-5	14,743	-0.03%
2018/01/31	2	19.30	1	19.25	19.20	1	14,772	0.01%
2018/01/30	4	19.35	0	0.00	19.30	4	14,652	0.03%
2018/01/29	0	0.00	1.1	19.41	19.50	-1.1	14,592	-0.01%
2018/01/25	0	0.00	10.3	19.40	19.50	-10.3	14,466	-0.07%
2018/01/24	194	19.45	2	19.30	19.45	192	14,371	1.34%	大買/鉅額交易
2018/01/23	2	19.45	10	19.50	19.55	-8	14,207	-0.06%
2018/01/22	10	19.50	200	19.55	19.60	-190	14,192	-1.34%	大賣/鉅額交易
2018/01/18	2	19.55	4.1	19.52	19.55	-2.1	14,103	-0.02%
2018/01/17	26	19.40	0	0.00	19.50	26	14,104	0.18%
2018/01/16	0	0.00	1	19.45	19.45	-1	13,944	-0.01%
2018/01/12	11.2	19.50	0	0.00	19.50	11.2	13,625	0.08%
2018/01/11	1	19.50	0	0.00	19.55	1	13,433	0.01%
2018/01/10	0.1	19.55	0	0.00	19.60	0.1	13,576	0.00%
2018/01/09	0	0.00	2	19.50	19.60	-2	13,486	-0.01%
2018/01/05	0	0.00	2	19.33	19.35	-2	13,108	-0.02%
2018/01/04	0	0.00	2.1	19.25	19.30	-2.1	13,178	-0.02%
2018/01/03	0	0.00	2.3	19.14	19.35	-2.3	13,256	-0.02%