玉山金 (2884)-元大-南屯券商分點個股進出

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
27.90
漲跌
▼0.35
漲幅
-1.24%
成交量
18,177張
產業
上市金融類股
3164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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	5.5	28.06	3	28.09	27.90	2.5	25,063	0.01%
2024/05/08	2.1	28.15	1	28.20	28.25	1.1	24,971	0.00%
2024/05/07	0.7	28.05	3.6	28.12	28.20	-2.9	24,922	-0.01%
2024/05/06	18	28.04	37.6	28.12	28.10	-19.6	24,685	-0.08%
2024/05/03	2.4	27.59	3.1	27.64	27.60	-0.7	24,200	0.00%
2024/05/02	43	27.55	2	27.73	27.45	41	24,077	0.17%
2024/04/30	9.3	27.51	4	27.68	27.40	5.3	24,007	0.02%
2024/04/29	16	27.60	13.5	27.56	27.65	2.5	23,856	0.01%
2024/04/26	4	27.03	0	0.00	27.10	4	23,407	0.02%
2024/04/25	9	26.91	6	27.10	27.15	3	23,519	0.01%
2024/04/24	10	27.13	9	27.15	27.05	1	23,463	0.00%
2024/04/23	0	0.00	11	27.20	27.20	-11	23,582	-0.05%
2024/04/22	1.1	27.00	63	27.00	27.05	-62	23,508	-0.26%
2024/04/19	23.6	26.54	2	26.60	26.55	21.6	23,286	0.09%
2024/04/18	2.1	26.74	6.8	26.69	27.00	-4.7	22,782	-0.02%
2024/04/17	4.1	26.41	0	26.25	26.50	4	22,603	0.02%
2024/04/16	64.4	26.57	38	26.35	26.30	26.4	22,238	0.12%
2024/04/15	3.4	26.90	8	26.99	27.05	-4.6	21,578	-0.02%
2024/04/12	7.8	27.08	20.1	27.06	27.10	-12.3	21,487	-0.06%
2024/04/11	1	27.20	2	27.10	27.25	-1	21,342	0.00%
2024/04/10	5.4	27.16	2.4	27.17	27.15	2.9	21,272	0.01%
2024/04/09	6	27.12	19.7	27.18	27.30	-13.7	21,201	-0.06%
2024/04/08	2.7	26.98	1	27.15	27.15	1.7	21,091	0.01%
2024/04/03	25.5	26.96	5.6	27.02	26.90	19.9	20,964	0.10%
2024/04/02	4.3	27.25	2	27.23	27.30	2.3	20,732	0.01%
2024/04/01	3	27.22	5.4	27.34	27.35	-2.4	20,725	-0.01%
2024/03/29	1	27.25	4	27.14	27.25	-3	20,636	-0.01%
2024/03/28	4	27.14	0	0.00	27.15	4	20,438	0.02%
2024/03/27	8.1	27.24	2	27.28	27.20	6.1	20,255	0.03%
2024/03/26	1.8	27.24	8.5	27.24	27.35	-6.7	20,157	-0.03%
2024/03/25	9.1	27.13	1	27.10	27.05	8.1	19,831	0.04%
2024/03/22	27	27.06	3.3	27.02	27.10	23.7	19,769	0.12%
2024/03/21	0	0.00	4.2	26.80	26.75	-4.2	19,355	-0.02%
2024/03/20	4	26.48	2.5	26.57	26.50	1.5	19,372	0.01%
2024/03/19	0.6	26.49	14.4	26.60	26.55	-13.9	19,384	-0.07%
2024/03/18	14.1	26.45	21	26.69	26.50	-6.9	19,138	-0.04%
2024/03/15	6.1	26.04	31.5	26.10	26.20	-25.4	18,545	-0.14%
2024/03/14	7.4	25.96	16	25.96	26.05	-8.7	17,906	-0.05%
2024/03/13	3.1	25.65	4.7	25.65	25.70	-1.6	17,429	-0.01%
2024/03/12	11.4	25.60	6	25.61	25.65	5.4	17,248	0.03%
2024/03/11	1	25.50	3.2	25.45	25.50	-2.2	17,255	-0.01%
2024/03/08	2	25.30	12.9	25.32	25.30	-10.9	17,111	-0.06%
2024/03/07	2.1	25.28	7.7	25.29	25.40	-5.6	16,848	-0.03%
2024/03/06	1	25.30	2.5	25.39	25.40	-1.5	16,754	-0.01%
2024/03/05	0	25.40	10.1	25.35	25.30	-10.1	17,078	-0.06%
2024/03/04	17	25.34	20.4	25.32	25.35	-3.4	17,106	-0.02%
2024/03/01	1	25.30	1.1	25.30	25.35	-0.1	17,143	0.00%
2024/02/29	7.2	25.24	85	25.10	25.25	-77.8	17,045	-0.46%
2024/02/27	13.5	25.15	21.8	25.02	25.10	-8.3	16,349	-0.05%
2024/02/26	86.7	24.35	3	24.35	24.35	83.7	15,680	0.53%
2024/02/23	14.8	24.48	2	24.53	24.40	12.8	15,393	0.08%
2024/02/22	19.9	24.62	0	0.00	24.50	19.9	15,548	0.13%
2024/02/21	4	24.65	0.7	24.75	24.65	3.3	15,462	0.02%
2024/02/20	1	24.80	2.2	24.80	24.75	-1.2	15,474	-0.01%
2024/02/19	0.2	24.80	22.2	24.75	24.80	-22	15,942	-0.14%
2024/02/16	3.3	24.65	2.1	24.61	24.65	1.2	16,164	0.01%
2024/02/15	0.5	24.76	20.7	24.71	24.65	-20.1	16,245	-0.12%
2024/02/05	8.4	24.52	24.2	24.50	24.50	-15.8	16,018	-0.10%
2024/02/02	8.5	24.80	61	24.80	24.85	-52.5	15,635	-0.34%
2024/02/01	0	0.00	13.2	24.81	24.90	-13.2	15,583	-0.08%
2024/01/31	0	0.00	0	24.80	24.75	0	15,622	0.00%
2024/01/30	20.8	24.85	10	24.80	24.75	10.8	15,642	0.07%
2024/01/29	2	24.90	11.4	24.90	25.00	-9.4	15,754	-0.06%
2024/01/26	2.1	24.90	6.6	24.77	24.85	-4.5	15,870	-0.03%
2024/01/25	5	24.62	1	24.65	24.65	4	15,891	0.03%
2024/01/24	18.2	24.62	0.1	24.70	24.65	18.1	15,832	0.11%
2024/01/23	3.2	24.62	10	24.65	24.65	-6.8	15,780	-0.04%
2024/01/22	12.3	24.58	3.1	24.60	24.55	9.2	15,738	0.06%
2024/01/19	12.6	24.73	2	24.70	24.70	10.6	15,569	0.07%
2024/01/18	9	24.59	0	0.00	24.55	9	15,506	0.06%
2024/01/17	7.3	24.73	0	0.00	24.60	7.3	15,396	0.05%
2024/01/16	54.8	25.09	0	0.00	25.00	54.8	15,148	0.36%
2024/01/12	1	25.35	1	25.35	25.35	0	15,170	0.00%
2024/01/11	1	25.40	0	0.00	25.40	1	15,220	0.01%
2024/01/10	0.2	25.45	4	25.44	25.40	-3.8	15,145	-0.03%
2024/01/09	6	25.78	2	25.60	25.50	4	15,226	0.03%
2024/01/08	1.8	25.79	17	25.79	25.80	-15.2	15,229	-0.10%
2024/01/05	2	25.65	0.1	25.70	25.65	1.9	15,177	0.01%
2024/01/04	39.4	25.51	45.4	25.58	25.70	-6	15,318	-0.04%
2024/01/03	0.2	25.62	2	25.70	25.60	-1.8	15,632	-0.01%
2024/01/02	6	25.88	13.3	25.85	25.90	-7.3	15,580	-0.05%
2023/12/29	0.2	25.75	2.5	25.78	25.80	-2.3	15,639	-0.01%
2023/12/28	1.1	25.74	6	25.79	25.80	-4.9	15,982	-0.03%
2023/12/27	1	25.65	6	25.66	25.70	-5	15,958	-0.03%
2023/12/26	1	25.50	0	0.00	25.50	1	15,869	0.01%
2023/12/25	0.1	25.35	0	0.00	25.35	0.1	15,844	0.00%
2023/12/22	3	25.32	1	25.40	25.40	2	15,902	0.01%
2023/12/20	4.1	25.41	1.4	25.40	25.40	2.7	15,837	0.02%
2023/12/19	0.1	25.42	3.1	25.43	25.50	-3	15,759	-0.02%
2023/12/18	2.1	25.58	2	25.65	25.65	0.1	15,928	0.00%
2023/12/15	10.1	25.72	4.2	25.77	25.70	5.9	16,006	0.04%
2023/12/14	0	0.00	6.3	25.73	25.75	-6.3	15,631	-0.04%
2023/12/13	6.1	25.38	0.2	25.40	25.45	5.9	15,320	0.04%
2023/12/12	8.1	25.47	0	0.00	25.50	8.1	15,780	0.05%
2023/12/11	6.2	25.50	0	0.00	25.60	6.2	15,935	0.04%
2023/12/08	0	0.00	16.1	25.60	25.60	-16.1	15,933	-0.10%
2023/12/07	0.1	25.50	2.4	25.45	25.50	-2.3	15,995	-0.01%
2023/12/06	0	0.00	11	25.56	25.55	-11	16,053	-0.07%
2023/12/04	17.1	25.18	1.4	25.20	25.25	15.8	15,964	0.10%
2023/12/01	2	25.23	4	25.25	25.25	-2	16,050	-0.01%
2023/11/30	61	25.60	10.5	25.60	25.60	50.6	15,938	0.32%
2023/11/29	0.5	25.60	15.2	25.61	25.55	-14.7	15,390	-0.10%
2023/11/28	1	25.60	5.2	25.60	25.70	-4.2	15,247	-0.03%
2023/11/27	2	25.50	6.2	25.52	25.35	-4.2	15,485	-0.03%
2023/11/24	2	25.45	15.7	25.50	25.50	-13.7	15,446	-0.09%
2023/11/22	2	25.50	12	25.59	25.50	-10	15,421	-0.06%
2023/11/21	11.1	25.61	18.7	25.53	25.70	-7.7	15,392	-0.05%
2023/11/20	5.3	25.11	14	25.19	25.20	-8.7	15,160	-0.06%
2023/11/17	1.2	25.12	14.3	25.22	25.15	-13.1	15,128	-0.09%
2023/11/16	0	0.00	32.6	24.92	25.15	-32.6	15,028	-0.22%
2023/11/15	0.8	24.55	1.1	24.55	24.60	-0.3	14,492	0.00%
2023/11/14	31	24.50	2	24.50	24.50	29	14,218	0.20%
2023/11/13	2.5	24.51	18.6	24.50	24.50	-16.2	14,179	-0.11%
2023/11/10	2	24.50	2	24.50	24.50	0	14,489	0.00%
2023/11/09	4.6	24.50	0	0.00	24.45	4.6	14,577	0.03%
2023/11/08	1	24.50	0	0.00	24.55	1	14,809	0.01%
2023/11/07	3	24.39	0	0.00	24.50	3	14,679	0.02%
2023/11/06	0.3	24.55	34	24.63	24.55	-33.7	14,703	-0.23%
2023/11/03	1	24.30	23	24.41	24.35	-22	14,523	-0.15%
2023/11/02	1	24.20	10.4	24.06	24.15	-9.4	14,579	-0.06%
2023/11/01	0	0.00	0.1	23.90	23.85	-0.1	14,552	0.00%
2023/10/31	8	23.88	5	23.85	23.85	3	14,678	0.02%
2023/10/30	3	23.83	10	23.90	23.85	-7	14,894	-0.05%
2023/10/27	5.5	23.95	6	23.90	24.00	-0.5	14,857	0.00%
2023/10/26	8	23.86	15	23.90	23.80	-7	15,070	-0.05%
2023/10/25	1.6	24.00	2	24.00	23.95	-0.4	15,050	0.00%
2023/10/24	20.1	23.95	6	23.90	23.95	14.1	15,626	0.09%
2023/10/23	41.8	23.99	6.7	23.96	24.05	35.1	16,228	0.22%
2023/10/20	22.1	24.00	6	24.15	24.00	16.1	16,482	0.10%
2023/10/19	2	24.30	0	0.00	24.20	2	16,384	0.01%
2023/10/17	4	24.66	13	24.66	24.70	-9	16,772	-0.05%
2023/10/16	2	24.70	105.1	24.65	24.70	-103.1	16,846	-0.61%	大賣/鉅額交易
2023/10/13	34	24.60	0	0.00	24.65	34	16,874	0.20%
2023/10/12	4	24.64	10.4	24.74	24.75	-6.4	17,048	-0.04%
2023/10/11	0	0.00	1.8	24.49	24.60	-1.8	17,071	-0.01%
2023/10/06	2.6	24.06	0	0.00	24.20	2.6	16,857	0.02%
2023/10/05	8.1	23.96	6.2	24.06	24.00	2	16,946	0.01%
2023/10/04	48.1	23.85	0	0.00	23.80	48.1	16,918	0.28%
2023/10/03	1.2	24.07	0	0.00	24.10	1.2	16,657	0.01%
2023/10/02	6.6	24.23	2	24.20	24.15	4.6	16,730	0.03%
2023/09/28	0	24.25	0	0.00	24.25	0	17,234	0.00%
2023/09/27	2	24.15	1	24.15	24.15	1	17,375	0.01%
2023/09/26	7.2	24.11	6.1	24.18	24.15	1.1	17,441	0.01%
2023/09/22	11.6	24.12	12.9	24.12	24.10	-1.3	17,676	-0.01%
2023/09/21	8.5	24.08	12	24.10	24.05	-3.5	17,755	-0.02%
2023/09/20	3	24.38	0	0.00	24.35	3	17,558	0.02%
2023/09/19	4	24.46	0	0.00	24.45	4	17,476	0.02%
2023/09/18	4.3	24.42	0	0.00	24.45	4.3	17,648	0.02%
2023/09/15	74.4	24.50	0.3	24.85	24.40	74.1	17,710	0.42%
2023/09/14	1.5	24.62	3.3	24.53	24.80	-1.8	17,220	-0.01%
2023/09/13	10.2	24.25	4.1	24.30	24.30	6.1	17,044	0.04%
2023/09/12	0.2	24.20	0	0.00	24.25	0.2	17,281	0.00%
2023/09/11	12.4	24.13	2	24.10	24.15	10.4	17,201	0.06%
2023/09/08	17.6	24.25	1	24.30	24.20	16.6	17,161	0.10%
2023/09/07	7.5	24.22	0	0.00	24.20	7.5	17,201	0.04%
2023/09/06	23.2	24.39	0.1	24.55	24.35	23.2	17,154	0.14%
2023/09/05	5	24.53	0	0.00	24.50	5	17,051	0.03%
2023/09/04	13.7	24.65	0.3	24.70	24.60	13.4	17,088	0.08%
2023/09/01	16.5	24.58	3	24.60	24.55	13.5	17,206	0.08%
2023/08/31	13.1	24.64	0.2	24.83	24.45	12.8	17,334	0.07%
2023/08/30	52.9	24.85	0.1	24.90	24.80	52.8	17,105	0.31%
2023/08/29	10	24.60	0	0.00	24.60	10	17,267	0.06%
2023/08/28	0.1	24.65	3	24.55	24.50	-2.9	17,312	-0.02%
2023/08/25	3	24.42	25	24.45	24.35	-22	17,853	-0.12%
2023/08/24	7.1	24.46	0	0.00	24.40	7.1	17,935	0.04%
2023/08/23	1.3	24.56	0	0.00	24.55	1.3	17,763	0.01%
2023/08/22	2	24.80	0	0.00	24.65	2	17,798	0.01%
2023/08/21	3.2	24.79	0	0.00	24.85	3.2	17,833	0.02%
2023/08/18	15.1	24.66	0.1	24.80	24.60	15	17,896	0.08%
2023/08/17	3.8	24.49	19.9	24.42	24.50	-16.2	17,943	-0.09%
2023/08/16	59.2	24.64	5	24.58	24.55	54.2	17,968	0.30%
2023/08/15	23.9	25.19	12	25.09	25.00	11.9	18,074	0.07%
2023/08/14	1.7	25.53	6	25.38	25.35	-4.3	18,157	-0.02%
2023/08/11	2.2	25.76	0	0.00	25.70	2.2	18,303	0.01%
2023/08/10	0.5	25.87	10	25.81	25.85	-9.5	18,654	-0.05%
2023/08/08	1.8	25.66	6	25.72	25.60	-4.2	18,629	-0.02%
2023/08/07	0	0.00	1	25.70	25.75	-1	18,521	-0.01%
2023/08/04	8.2	25.67	5	25.57	25.55	3.2	19,029	0.02%
2023/08/02	24.3	25.73	0	0.00	25.65	24.3	19,034	0.13%
2023/08/01	5.3	25.93	3	25.90	25.95	2.3	18,926	0.01%
2023/07/31	35.5	25.96	23.2	25.92	25.85	12.3	18,911	0.07%
2023/07/28	2	25.95	5	25.95	25.95	-3	18,840	-0.02%
2023/07/27	20.6	25.97	11.9	25.95	26.00	8.7	19,073	0.05%
2023/07/26	5	26.86	11.2	26.91	26.95	-6.2	18,746	-0.03%
2023/07/25	0.3	26.50	0.1	26.37	26.55	0.3	18,198	0.00%
2023/07/24	1	26.35	0.1	26.25	26.25	0.9	17,976	0.00%
2023/07/21	6	26.51	1.2	26.60	26.45	4.8	17,922	0.03%
2023/07/20	2	26.53	0	26.50	26.60	2	17,686	0.01%
2023/07/19	4.5	26.38	7	26.44	26.45	-2.5	17,536	-0.01%
2023/07/18	5	26.40	3.1	26.40	26.45	2	17,454	0.01%
2023/07/17	0	0.00	15.5	26.38	26.45	-15.5	17,439	-0.09%
2023/07/14	0.1	26.10	16.1	26.09	26.30	-16	17,330	-0.09%
2023/07/13	14.4	26.01	12.1	26.05	26.00	2.3	17,212	0.01%
2023/07/12	0.2	25.77	2	25.73	25.95	-1.8	17,202	-0.01%
2023/07/11	0.3	25.76	0.1	25.60	25.80	0.2	17,178	0.00%
2023/07/10	8.5	25.41	0.3	25.59	25.45	8.2	17,133	0.05%
2023/07/07	23.9	25.47	4	25.53	25.55	19.9	17,090	0.12%
2023/07/06	5.2	25.91	3.4	25.97	25.80	1.8	17,046	0.01%
2023/07/05	5	26.10	1	26.10	26.15	4	16,503	0.02%
2023/07/04	2.1	26.00	5	26.05	26.05	-2.9	16,516	-0.02%
2023/07/03	1	26.05	8	26.24	26.20	-7	17,050	-0.04%
2023/06/30	0	0.00	0	25.95	26.05	0	17,383	0.00%
2023/06/29	7	25.95	6.3	26.02	25.95	0.7	17,356	0.00%
2023/06/28	3.4	26.11	12	26.12	26.10	-8.7	17,343	-0.05%
2023/06/27	0.3	26.23	4	26.35	26.20	-3.7	17,375	-0.02%
2023/06/26	0	0.00	5	26.39	26.35	-5	17,445	-0.03%
2023/06/21	2.6	26.34	7	26.31	26.40	-4.4	17,372	-0.03%
2023/06/20	4	26.23	0.2	26.30	26.30	3.8	17,509	0.02%
2023/06/19	0.1	26.15	4.2	26.17	26.30	-4.1	17,602	-0.02%
2023/06/16	3.1	26.22	1.5	26.29	26.20	1.7	17,763	0.01%
2023/06/15	3.6	26.16	1.1	26.20	26.25	2.5	17,695	0.01%
2023/06/14	1.8	26.24	2	26.30	26.25	-0.2	18,005	0.00%
2023/06/13	0	26.30	5	26.34	26.30	-5	18,799	-0.03%
2023/06/12	35	26.34	11	26.29	26.20	24	18,972	0.13%
2023/06/09	31	26.60	3	26.58	26.50	28	19,209	0.15%
2023/06/08	32.1	26.55	1.1	26.55	26.60	31	19,690	0.16%
2023/06/07	31	26.60	18.3	26.62	26.70	12.7	20,013	0.06%
2023/06/06	48.5	26.52	18.2	26.63	26.55	30.3	20,186	0.15%
2023/06/05	17.3	26.37	14.7	26.36	26.35	2.6	20,288	0.01%
2023/06/02	0.5	26.00	0	0.00	26.00	0.5	20,283	0.00%
2023/06/01	2.2	25.90	1	25.90	25.85	1.2	20,341	0.01%
2023/05/31	0	0.00	1	25.95	25.90	-1	20,433	0.00%
2023/05/30	0	0.00	1	25.95	25.90	-1	20,093	0.00%
2023/05/29	1	25.85	12.2	25.87	25.80	-11.2	20,295	-0.06%
2023/05/26	2.1	25.82	2.1	25.95	25.75	0	21,019	0.00%
2023/05/25	1.2	25.83	0.2	25.94	25.80	1	21,338	0.00%
2023/05/24	0.7	25.95	23	26.00	26.10	-22.3	21,844	-0.10%
2023/05/22	2.1	26.23	2	26.35	26.20	0.1	24,670	0.00%
2023/05/19	6.4	26.22	21.2	26.24	26.30	-14.8	24,822	-0.06%
2023/05/18	4.2	25.90	17.2	25.97	26.00	-13	24,535	-0.05%
2023/05/17	1.9	25.70	10	25.72	25.90	-8.1	24,518	-0.03%
2023/05/16	2	25.40	19.3	25.56	25.70	-17.3	24,504	-0.07%
2023/05/15	0	0.00	1.2	25.22	25.30	-1.2	24,649	0.00%
2023/05/12	1	25.20	7	25.21	25.25	-6	24,732	-0.02%
2023/05/11	8	25.42	3	25.37	25.45	5	24,717	0.02%
2023/05/10	21	25.51	10.1	25.46	25.50	10.9	24,967	0.04%
2023/05/09	0	0.00	4.5	24.98	25.05	-4.5	24,612	-0.02%
2023/05/08	4	24.96	14.2	24.99	24.95	-10.2	24,684	-0.04%
2023/05/05	7	24.89	2	24.93	24.95	5	24,564	0.02%
2023/05/04	0.4	24.90	7	24.85	24.90	-6.6	24,734	-0.03%
2023/05/03	9.3	24.71	30.2	24.76	24.80	-20.8	24,849	-0.08%
2023/05/02	10.1	24.64	30	24.63	24.90	-19.9	25,028	-0.08%
2023/04/28	2	24.80	0	0.00	24.95	2	25,602	0.01%
2023/04/27	10.2	24.80	0	0.00	24.80	10.2	25,915	0.04%
2023/04/26	2	24.90	7	24.93	24.95	-5	26,074	-0.02%
2023/04/25	7	24.89	0	0.00	24.95	7	26,059	0.03%
2023/04/24	0.1	24.90	7	24.79	25.00	-6.9	26,186	-0.03%
2023/04/21	9	24.82	0	24.90	24.85	9	26,318	0.03%
2023/04/20	4.8	24.91	0	0.00	24.90	4.8	26,408	0.02%
2023/04/19	7	25.04	0	0.00	25.05	7	26,893	0.03%
2023/04/18	1	25.25	17	25.28	25.30	-16	26,824	-0.06%
2023/04/17	3	25.20	8	25.24	25.25	-5	26,845	-0.02%
2023/04/14	0.4	25.25	9.2	25.30	25.45	-8.8	26,928	-0.03%
2023/04/13	0.8	25.25	8	25.28	25.30	-7.2	26,870	-0.03%
2023/04/11	3.5	25.23	11	25.21	25.25	-7.5	26,870	-0.03%
2023/04/10	6	24.94	3	24.95	25.00	3	26,754	0.01%
2023/04/07	10	25.05	103	24.95	25.00	-93	26,718	-0.35%	大賣/
2023/04/06	100.1	25.34	49.6	25.54	25.45	50.5	26,524	0.19%
2023/03/31	4	25.21	17.1	25.19	25.30	-13.1	25,953	-0.05%
2023/03/30	47	24.97	25.1	24.96	25.00	21.9	25,577	0.09%
2023/03/29	9.1	24.87	0	0.00	24.90	9.1	25,366	0.04%
2023/03/28	2.1	24.73	9.5	24.73	24.80	-7.5	25,574	-0.03%
2023/03/27	7.7	24.68	21	24.67	24.70	-13.3	25,631	-0.05%
2023/03/24	2	24.63	22	24.62	24.70	-20	25,780	-0.08%
2023/03/23	5	24.59	35	24.54	24.65	-30	25,780	-0.12%
2023/03/22	6.1	24.38	1	24.30	24.45	5.1	25,746	0.02%
2023/03/21	5.1	24.04	2	23.95	23.95	3.1	25,969	0.01%
2023/03/20	4.4	23.67	0	0.00	23.75	4.4	25,940	0.02%
2023/03/17	13	23.72	5	23.75	23.70	8	25,820	0.03%
2023/03/16	48.1	23.59	13	23.55	23.55	35.1	25,737	0.14%
2023/03/15	21.4	24.06	0.1	24.15	24.00	21.3	25,346	0.08%
2023/03/14	7.4	24.11	2	24.08	24.05	5.4	25,227	0.02%
2023/03/13	15.3	24.28	8	24.25	24.35	7.3	24,999	0.03%
2023/03/10	14.2	24.61	2	24.70	24.55	12.2	24,830	0.05%
2023/03/09	16.6	24.82	0	0.00	24.85	16.6	24,730	0.07%
2023/03/08	4.1	24.97	0	0.00	25.00	4.1	25,046	0.02%
2023/03/07	12.2	24.92	25	24.95	25.00	-12.8	25,186	-0.05%
2023/03/06	33	24.73	5.5	24.75	24.85	27.5	25,275	0.11%
2023/03/03	24	24.73	13.5	24.75	24.65	10.5	25,394	0.04%
2023/03/02	10.1	24.71	1	24.65	24.70	9.1	25,413	0.04%
2023/03/01	8.1	24.76	27	24.77	24.80	-18.9	25,464	-0.07%
2023/02/24	1	24.90	1.1	24.86	24.95	-0.1	25,274	0.00%
2023/02/23	15.2	24.91	15.1	24.95	24.95	0.1	24,712	0.00%
2023/02/22	37.5	24.70	45.8	24.86	24.90	-8.3	24,520	-0.03%
2023/02/21	175.4	24.68	34.4	24.71	24.75	141	24,211	0.58%	大買/鉅額交易
2023/02/20	10.1	25.96	14	25.96	26.00	-3.9	22,032	-0.02%
2023/02/17	15.8	25.40	31	25.39	25.40	-15.2	22,020	-0.07%
2023/02/16	33.3	25.13	5.1	25.13	25.10	28.2	22,302	0.13%
2023/02/15	7.5	25.13	8	25.08	25.05	-0.5	22,859	0.00%
2023/02/14	10	25.28	16	25.28	25.25	-6	22,744	-0.03%
2023/02/13	9	24.95	27	24.95	25.20	-18	22,744	-0.08%
2023/02/10	6	24.60	2	24.73	24.70	4	22,403	0.02%
2023/02/09	3.3	24.56	2	24.55	24.60	1.3	22,403	0.01%
2023/02/08	12.1	24.49	0.1	24.60	24.50	12	22,448	0.05%
2023/02/07	5.3	24.51	0.4	24.65	24.40	4.9	22,204	0.02%
2023/02/06	5.5	24.58	4.7	24.65	24.50	0.7	22,109	0.00%
2023/02/03	6.2	24.70	0	0.00	24.70	6.2	21,991	0.03%
2023/02/02	33	24.66	12	24.57	24.65	21	22,066	0.10%
2023/02/01	0	0.00	1.3	24.63	24.65	-1.3	21,983	-0.01%
2023/01/31	3.6	24.64	0.7	24.70	24.50	2.9	22,091	0.01%
2023/01/30	7.3	24.56	27.3	24.79	24.90	-20.1	21,892	-0.09%
2023/01/17	13.7	24.22	0	0.00	24.15	13.7	21,493	0.06%
2023/01/16	21	24.45	2.1	24.52	24.45	18.9	21,542	0.09%
2023/01/13	3	24.28	2.7	24.36	24.25	0.3	21,747	0.00%
2023/01/12	5.1	24.20	0.1	24.20	24.05	5	22,253	0.02%
2023/01/11	16.7	24.31	0.4	24.40	24.20	16.4	22,618	0.07%
2023/01/10	4.4	24.37	0	0.00	24.50	4.4	23,176	0.02%
2023/01/09	3	24.43	9	24.48	24.60	-6	23,482	-0.03%
2023/01/06	3	23.93	1	24.00	23.95	2	23,520	0.01%
2023/01/05	3	24.00	1	24.00	24.00	2	24,293	0.01%
2023/01/04	13.5	23.82	1	23.80	23.80	12.5	24,469	0.05%
2023/01/03	2.8	23.90	0	0.00	24.00	2.8	24,994	0.01%
2022/12/30	2	24.13	1	24.15	24.05	1	25,089	0.00%
2022/12/29	7.3	23.93	0.5	24.01	24.10	6.8	25,674	0.03%
2022/12/28	0	0.00	10.2	24.15	24.05	-10.2	25,844	-0.04%
2022/12/26	10	24.18	6	24.22	24.15	4	26,483	0.02%
2022/12/23	3.1	24.04	0	0.00	24.10	3.1	26,908	0.01%
2022/12/22	0	0.00	4	24.28	24.35	-4	27,330	-0.01%
2022/12/21	56.1	24.05	1	24.15	24.10	55.1	27,681	0.20%
2022/12/20	48	24.10	0.3	24.25	24.00	47.7	27,990	0.17%
2022/12/19	3.3	24.06	36	24.28	24.30	-32.7	28,030	-0.12%
2022/12/16	7	24.29	2.3	24.36	24.25	4.8	28,079	0.02%
2022/12/15	2.3	24.49	0	0.00	24.60	2.3	28,313	0.01%
2022/12/14	2.1	24.50	1	24.60	24.65	1.1	28,358	0.00%
2022/12/13	22.7	24.26	0	0.00	24.20	22.7	28,309	0.08%
2022/12/12	20.3	24.43	15.3	24.48	24.55	5.1	27,953	0.02%
2022/12/09	12	24.60	1	24.65	24.65	11	28,309	0.04%
2022/12/08	0.4	24.52	17	24.65	24.65	-16.6	28,421	-0.06%
2022/12/07	5.6	24.35	23	24.41	24.40	-17.4	28,384	-0.06%
2022/12/06	9.8	24.21	3	24.22	24.20	6.8	28,176	0.02%
2022/12/05	1.2	24.40	2.4	24.44	24.25	-1.1	28,230	0.00%
2022/12/02	33.5	24.21	7.1	24.24	24.15	26.4	28,164	0.09%
2022/12/01	69	24.64	3	24.63	24.60	66	28,065	0.24%
2022/11/30	6	24.47	10	24.64	24.80	-4	27,907	-0.01%
2022/11/29	0	0.00	11.1	24.42	24.50	-11.1	27,597	-0.04%
2022/11/28	8.3	24.01	11	24.10	24.10	-2.7	27,285	-0.01%
2022/11/25	4	24.03	1	24.00	24.15	3	27,359	0.01%
2022/11/24	14.3	24.14	11	24.12	24.25	3.3	27,342	0.01%
2022/11/23	10.3	23.98	7	23.93	24.00	3.3	27,320	0.01%
2022/11/22	1.1	23.75	0	0.00	23.75	1.1	27,186	0.00%
2022/11/21	11.1	23.58	1	23.75	23.75	10.1	27,053	0.04%
2022/11/18	18.1	23.57	0	0.00	23.70	18.1	26,863	0.07%
2022/11/17	9.5	23.71	0	0.00	23.75	9.5	26,730	0.04%
2022/11/16	17.1	23.94	2	24.00	24.00	15.1	26,587	0.06%
2022/11/15	6	24.00	10	23.99	24.20	-4	26,305	-0.02%
2022/11/14	15	23.98	6	23.98	24.05	9	25,900	0.03%
2022/11/11	8	23.81	17.1	23.83	24.00	-9.1	25,449	-0.04%
2022/11/10	5.2	23.26	1	23.20	23.20	4.2	24,852	0.02%
2022/11/09	8.3	23.44	0	0.00	23.45	8.3	24,785	0.03%
2022/11/08	29.9	23.48	3	23.43	23.50	26.9	24,490	0.11%
2022/11/07	2.6	23.34	0	0.00	23.50	2.6	24,427	0.01%
2022/11/04	7.5	22.97	1.2	23.00	23.05	6.3	24,457	0.03%
2022/11/03	2.7	23.11	0	0.00	23.05	2.7	24,429	0.01%
2022/11/02	8.6	23.24	0	0.00	23.25	8.6	24,583	0.04%
2022/11/01	5	23.39	1.1	23.45	23.40	3.9	24,560	0.02%
2022/10/31	5.6	23.32	1.4	23.43	23.20	4.2	24,549	0.02%
2022/10/28	5.3	23.12	1.2	23.18	23.15	4.1	24,458	0.02%
2022/10/27	13.3	23.17	5	23.30	23.10	8.3	24,668	0.03%
2022/10/26	8.2	23.24	5	23.23	23.20	3.2	24,592	0.01%
2022/10/25	8.5	22.63	1	22.65	22.80	7.5	24,368	0.03%
2022/10/24	21.2	22.92	1	23.10	22.85	20.2	24,346	0.08%
2022/10/21	14.6	22.79	8.1	23.09	22.95	6.5	24,367	0.03%
2022/10/20	46.2	22.20	18	22.42	22.55	28.2	24,420	0.12%
2022/10/19	26.5	22.75	0	0.00	22.50	26.5	24,148	0.11%
2022/10/18	37	22.98	3	22.95	23.00	34	24,006	0.14%
2022/10/17	6.5	23.15	10.1	23.01	23.10	-3.6	23,675	-0.02%
2022/10/14	36	23.62	0.1	23.70	23.55	36	23,619	0.15%
2022/10/13	50.6	23.82	1	23.60	23.75	49.6	23,349	0.21%
2022/10/12	5.1	24.39	2	24.65	24.60	3.1	22,797	0.01%
2022/10/11	48.5	24.61	24	24.47	24.40	24.5	22,867	0.11%
2022/10/07	2.2	25.27	0	0.00	25.30	2.2	22,305	0.01%
2022/10/06	10.5	25.26	2.1	25.33	25.45	8.4	22,453	0.04%
2022/10/05	47	25.35	2	25.28	25.25	45	22,312	0.20%
2022/10/04	13.2	25.33	6.2	25.40	25.30	7	22,603	0.03%
2022/10/03	8.4	25.37	0	0.00	25.35	8.4	23,041	0.04%
2022/09/30	8.6	25.82	210	25.85	25.75	-201.4	22,887	-0.88%	大賣/鉅額交易
2022/09/29	30.2	26.01	0.2	26.10	26.10	30	22,759	0.13%
2022/09/28	10.1	26.08	6.2	26.14	26.10	3.9	22,658	0.02%
2022/09/27	8.5	26.22	1.3	26.17	26.15	7.3	22,376	0.03%
2022/09/26	19.8	26.44	1.3	26.52	26.35	18.5	22,217	0.08%
2022/09/23	4.6	26.82	15.5	26.70	26.75	-10.9	22,276	-0.05%
2022/09/22	18.1	26.86	0	0.00	26.80	18.1	22,245	0.08%
2022/09/21	28.8	27.29	0	0.00	27.30	28.8	21,945	0.13%
2022/09/20	3.3	27.38	0	0.00	27.40	3.3	21,898	0.02%
2022/09/16	2	27.33	0	0.00	27.40	2	21,998	0.01%
2022/09/15	0.2	27.60	0	0.00	27.55	0.2	21,723	0.00%
2022/09/14	17.5	27.55	2.1	27.50	27.40	15.3	21,826	0.07%
2022/09/13	4	27.80	0	0.00	27.75	4	21,825	0.02%
2022/09/12	0	0.00	0.2	27.70	27.75	-0.2	21,909	0.00%
2022/09/08	2.6	27.42	18.3	27.37	27.50	-15.8	22,215	-0.07%
2022/09/07	12.4	27.38	5.1	27.33	27.30	7.3	22,493	0.03%
2022/09/06	1.5	27.85	2	27.73	27.80	-0.5	22,502	0.00%
2022/09/05	12.7	27.55	3.1	27.50	27.55	9.7	22,607	0.04%
2022/09/02	6.1	27.64	0	0.00	27.60	6.1	22,677	0.03%
2022/09/01	9	27.69	22.1	27.78	27.65	-13.1	22,680	-0.06%
2022/08/31	6.1	27.92	2.5	27.92	28.20	3.6	22,507	0.02%
2022/08/30	1.2	27.66	0	0.00	27.65	1.2	22,279	0.01%
2022/08/29	14.6	27.69	0	0.00	27.70	14.6	22,262	0.07%
2022/08/26	10.7	28.00	0	0.00	28.00	10.7	22,205	0.05%
2022/08/24	11.5	27.57	0	0.00	27.65	11.5	22,660	0.05%
2022/08/23	2	27.55	0	0.00	27.55	2	23,486	0.01%
2022/08/22	5.6	27.85	4.8	27.79	27.80	0.8	23,625	0.00%
2022/08/19	1.2	27.97	0.2	28.20	28.05	1	23,772	0.00%
2022/08/18	5.3	28.04	0.6	28.15	28.05	4.7	24,571	0.02%
2022/08/17	1	28.25	0	0.00	28.25	1	24,592	0.00%
2022/08/16	0.6	28.33	7	28.19	28.30	-6.4	24,579	-0.03%
2022/08/15	4.4	28.39	1	28.35	28.35	3.4	24,915	0.01%
2022/08/12	9.5	28.46	0	0.00	28.45	9.5	25,136	0.04%
2022/08/11	10	28.40	7	28.49	28.50	3	25,489	0.01%
2022/08/10	13.3	28.28	0	0.00	28.15	13.3	25,919	0.05%
2022/08/09	7	27.86	18	27.98	28.10	-11	26,201	-0.04%
2022/08/08	8.9	27.46	2	27.38	27.60	6.9	26,293	0.03%
2022/08/05	1	27.40	3	27.52	27.55	-2	26,864	-0.01%
2022/08/04	0.1	27.15	0	0.00	27.30	0.1	27,340	0.00%
2022/08/03	18.3	27.01	14	27.04	27.20	4.3	27,583	0.02%
2022/08/02	2	27.03	13.7	27.42	27.35	-11.7	28,013	-0.04%
2022/08/01	1	27.20	10	27.37	27.20	-9	28,162	-0.03%
2022/07/29	17.2	27.56	2	27.53	27.50	15.2	28,435	0.05%
2022/07/28	62.8	27.44	9.2	27.48	27.65	53.5	28,289	0.19%
2022/07/27	31.3	29.15	2.1	29.30	29.35	29.2	28,025	0.10%
2022/07/26	8.5	29.11	1.3	29.15	29.20	7.2	27,904	0.03%
2022/07/25	6	29.20	4.9	29.25	29.15	1.1	27,790	0.00%
2022/07/22	16	28.75	13.4	28.95	29.05	2.6	27,909	0.01%
2022/07/21	5.1	28.00	6	28.18	28.45	-0.9	27,922	0.00%
2022/07/20	10.4	28.14	6.4	28.11	27.85	4	27,933	0.01%
2022/07/19	1.4	27.78	2.1	27.78	27.85	-0.8	27,927	0.00%
2022/07/18	5.2	27.82	15.2	27.73	28.00	-10	28,027	-0.04%
2022/07/15	45.2	27.17	36	27.11	27.20	9.2	27,870	0.03%
2022/07/14	1	27.20	1	27.40	27.40	0	27,967	0.00%
2022/07/13	215.2	27.19	4	27.08	27.10	211.2	27,947	0.76%	大買/鉅額交易
2022/07/12	644.2	26.62	13	26.60	26.50	631.2	28,125	2.24%	大買/鉅額交易
2022/07/11	33.6	27.16	813.7	27.09	27.05	-780.1	27,990	-2.79%	大賣/鉅額交易
2022/07/08	18.9	28.58	13	28.37	28.30	5.9	28,352	0.02%
2022/07/07	9.4	28.40	0	0.00	28.60	9.4	28,510	0.03%
2022/07/06	5.9	28.65	5	28.63	28.60	0.9	28,719	0.00%
2022/07/05	2.3	29.03	11	29.16	29.05	-8.7	29,133	-0.03%
2022/07/04	29.5	29.04	10.1	29.00	28.95	19.4	29,590	0.07%
2022/07/01	25.1	29.09	43.5	29.08	29.10	-18.4	30,456	-0.06%
2022/06/30	3.4	29.08	0.1	29.20	29.00	3.3	30,507	0.01%
2022/06/29	0	0.00	1	29.55	29.40	-1	30,565	0.00%
2022/06/28	1.1	29.60	1	29.45	29.70	0.1	30,665	0.00%
2022/06/27	2	29.88	4.3	29.84	29.70	-2.3	30,904	-0.01%
2022/06/24	1.5	29.68	2	29.55	29.65	-0.5	31,025	0.00%
2022/06/23	1	29.40	1.1	29.16	29.40	-0.1	31,097	0.00%
2022/06/22	23.7	29.00	5	29.12	28.95	18.7	30,976	0.06%
2022/06/21	1	29.50	1	29.50	29.50	0	30,840	0.00%
2022/06/20	10	29.36	1.2	28.97	29.00	8.8	30,838	0.03%
2022/06/17	66.6	29.27	7	29.13	29.10	59.6	30,830	0.19%
2022/06/16	2.2	29.45	23.3	29.52	29.50	-21.1	30,482	-0.07%
2022/06/15	10.7	29.13	1	29.20	29.15	9.7	30,603	0.03%
2022/06/14	4.1	29.19	2.7	29.30	29.45	1.4	30,745	0.00%
2022/06/13	13.7	28.93	0	0.00	28.90	13.7	30,810	0.04%
2022/06/10	1.1	29.21	0	0.00	29.15	1.1	30,665	0.00%
2022/06/09	18	29.17	0	0.00	29.15	18	30,719	0.06%
2022/06/07	3.9	29.38	0	0.00	29.35	3.9	30,891	0.01%
2022/06/06	0.3	29.65	1	29.45	29.60	-0.8	31,008	0.00%
2022/06/02	18	29.50	0.7	29.65	29.55	17.3	31,306	0.06%
2022/06/01	20	30.04	0	0.00	29.80	20	31,558	0.06%
2022/05/31	2.1	29.87	1	29.95	30.60	1.1	31,353	0.00%
2022/05/30	0	0.00	7	30.01	30.05	-7	30,566	-0.02%
2022/05/27	21.1	29.40	44	29.21	29.40	-22.9	30,477	-0.08%
2022/05/26	61	28.80	0	0.00	28.80	61	30,519	0.20%
2022/05/25	0.6	29.65	0.2	29.55	29.55	0.4	30,243	0.00%
2022/05/24	17.5	29.61	5	29.65	29.45	12.5	30,635	0.04%
2022/05/23	0.6	29.56	2.3	29.49	29.45	-1.7	30,589	-0.01%
2022/05/20	2.7	28.97	1	29.10	28.90	1.7	30,556	0.01%
2022/05/19	17.2	28.78	4.5	28.80	28.75	12.7	30,358	0.04%
2022/05/18	9.6	29.29	1.5	28.82	29.60	8.2	29,968	0.03%
2022/05/17	70.7	28.82	2.1	28.81	28.60	68.6	29,719	0.23%
2022/05/16	10	29.24	1	29.25	29.10	9	29,628	0.03%
2022/05/13	43	29.37	1	29.50	29.45	42	29,513	0.14%
2022/05/12	50.8	29.79	22.6	29.51	29.50	28.3	29,045	0.10%
2022/05/11	23.2	30.50	1.5	30.32	30.65	21.7	28,676	0.08%
2022/05/10	8	29.85	16.5	30.32	30.35	-8.5	28,560	-0.03%
2022/05/09	60.5	30.80	13	31.04	30.70	47.5	28,178	0.17%
2022/05/06	29.7	31.68	15	31.55	31.80	14.7	28,159	0.05%
2022/05/05	8.3	32.12	13	32.06	32.10	-4.7	28,325	-0.02%
2022/05/04	15.8	32.52	0	0.00	32.40	15.8	28,119	0.06%
2022/05/03	27.3	32.85	0	0.00	32.70	27.3	28,203	0.10%
2022/04/29	3	33.85	6.1	33.52	33.85	-3.1	27,989	-0.01%
2022/04/28	1	33.35	6	32.86	33.30	-5	27,975	-0.02%
2022/04/27	42.4	32.99	7	33.13	33.20	35.4	27,580	0.13%
2022/04/26	2.3	33.38	5.1	33.16	33.45	-2.8	27,301	-0.01%
2022/04/25	1.3	32.37	2	32.30	32.45	-0.7	26,959	0.00%
2022/04/22	5.1	32.22	12	32.50	33.00	-6.9	26,784	-0.03%
2022/04/21	62.1	32.13	1	32.85	32.20	61.1	26,673	0.23%
2022/04/20	18.3	31.91	1	31.85	32.50	17.3	26,892	0.06%
2022/04/19	43.6	32.16	1.5	32.20	32.15	42.1	26,908	0.16%
2022/04/18	46.7	32.13	19.1	32.12	32.20	27.6	26,963	0.10%
2022/04/15	15.6	33.38	14.5	33.50	33.30	1.1	26,415	0.00%
2022/04/14	94.9	34.14	25.5	33.87	33.35	69.4	26,342	0.26%
2022/04/13	6.1	35.15	2	35.15	35.25	4.1	25,645	0.02%
2022/04/12	6.1	35.04	35.9	35.01	35.15	-29.9	25,441	-0.12%
2022/04/11	32.4	35.22	20	35.20	35.35	12.4	25,024	0.05%
2022/04/08	18.9	34.58	20.1	34.64	34.85	-1.2	24,284	0.00%
2022/04/07	34.6	34.30	6.1	34.42	33.75	28.5	23,842	0.12%
2022/04/06	14.7	33.06	21.6	33.71	34.05	-6.9	22,977	-0.03%
2022/04/01	5.3	32.97	0	0.00	33.00	5.3	22,610	0.02%
2022/03/31	30	33.03	5.1	33.04	33.05	24.9	22,363	0.11%
2022/03/30	11.3	32.86	13	32.83	32.85	-1.7	22,078	-0.01%
2022/03/29	12.1	32.06	8	32.25	32.30	4.1	21,769	0.02%
2022/03/28	0.2	31.76	42.2	31.68	32.10	-42	21,517	-0.20%
2022/03/25	0.2	31.75	14	31.73	31.80	-13.8	21,349	-0.06%
2022/03/24	21.3	31.65	4	31.69	31.80	17.3	21,255	0.08%
2022/03/23	12.1	31.59	4	31.58	31.70	8.1	21,237	0.04%
2022/03/22	0.1	31.10	5.8	31.31	31.40	-5.7	20,979	-0.03%
2022/03/21	6.4	31.15	5.1	31.15	31.15	1.4	20,700	0.01%
2022/03/18	6.4	31.17	2	31.08	31.05	4.4	20,610	0.02%
2022/03/17	26.4	30.81	5.1	31.20	30.90	21.3	20,246	0.10%
2022/03/16	17.5	30.45	3.1	30.38	30.50	14.4	19,838	0.07%
2022/03/15	72.3	30.00	1	30.00	30.10	71.3	19,599	0.36%
2022/03/14	10.4	29.99	33.6	30.05	30.05	-23.2	19,488	-0.12%
2022/03/11	0.1	29.90	5	29.90	29.95	-4.9	19,522	-0.03%
2022/03/10	2.1	29.68	12	29.78	29.90	-9.9	19,461	-0.05%
2022/03/09	8.6	29.01	6	28.97	28.80	2.6	19,237	0.01%
2022/03/08	62.8	28.66	3	29.02	28.95	59.8	19,069	0.31%
2022/03/07	22.4	29.09	15.2	29.11	29.20	7.2	18,755	0.04%
2022/03/04	36	29.32	3	29.67	29.70	33	18,877	0.17%
2022/03/03	0.8	29.96	11	29.88	29.95	-10.2	18,961	-0.05%
2022/03/02	3.2	29.63	8.3	29.88	29.90	-5.1	19,008	-0.03%
2022/03/01	29.2	29.68	2.1	29.80	29.80	27.1	18,859	0.14%
2022/02/25	71.6	29.25	20.3	29.48	29.45	51.3	19,000	0.27%
2022/02/24	96.2	29.63	26	29.50	29.60	70.2	18,467	0.38%
2022/02/23	0	30.10	2	30.03	30.00	-2	18,052	-0.01%
2022/02/22	34.7	29.87	7.1	29.91	30.00	27.6	18,132	0.15%
2022/02/21	94	30.16	2	30.30	30.20	92	17,846	0.52%
2022/02/18	34	30.40	0	0.00	30.35	34	17,825	0.19%
2022/02/17	37.8	30.51	0.9	30.55	30.50	37	17,913	0.21%
2022/02/16	2.1	30.40	7.1	30.46	30.65	-4.9	17,857	-0.03%
2022/02/15	1.2	30.35	5	30.30	30.25	-3.8	17,736	-0.02%
2022/02/14	7.2	30.26	1.1	30.34	30.35	6	18,057	0.03%
2022/02/11	8.3	30.11	19.1	30.25	30.40	-10.8	18,304	-0.06%
2022/02/10	5.2	30.13	0.8	30.24	30.30	4.4	18,248	0.02%
2022/02/09	3.6	30.26	6.1	30.30	30.35	-2.4	18,159	-0.01%
2022/02/08	6.2	30.07	12	30.09	30.10	-5.8	17,802	-0.03%
2022/02/07	13.3	29.58	8	29.59	29.95	5.3	17,460	0.03%
2022/01/26	4.5	28.95	10.4	28.93	29.00	-5.9	16,923	-0.04%
2022/01/25	8.3	28.53	27	28.59	28.85	-18.7	16,852	-0.11%
2022/01/24	3.9	28.62	2	28.35	28.85	1.9	16,611	0.01%
2022/01/21	6.4	28.75	3.1	28.90	28.85	3.4	16,652	0.02%
2022/01/20	3.6	28.88	0	0.00	28.95	3.6	16,580	0.02%
2022/01/19	9.7	29.03	4.4	29.05	29.00	5.3	16,539	0.03%
2022/01/18	7.2	29.10	1.1	29.39	29.20	6.1	16,580	0.04%
2022/01/17	2.5	29.18	17.8	29.18	29.20	-15.3	16,515	-0.09%
2022/01/14	9.4	29.56	41.1	29.37	29.50	-31.8	16,375	-0.19%
2022/01/13	1.5	29.38	18.6	29.71	29.90	-17.1	16,353	-0.10%
2022/01/12	9	29.30	10.3	29.37	29.40	-1.3	16,038	-0.01%
2022/01/11	39.1	29.19	8.1	29.18	29.30	31	15,830	0.20%
2022/01/10	6.9	28.89	0	0.00	28.95	6.9	15,589	0.04%
2022/01/07	2.2	28.95	24.8	28.89	28.95	-22.6	15,599	-0.14%
2022/01/06	0.1	28.40	3.2	28.46	28.55	-3.1	15,267	-0.02%
2022/01/05	7	28.01	1	28.15	28.20	6	14,964	0.04%
2022/01/04	21.2	28.00	5.8	28.08	28.10	15.4	15,078	0.10%
2022/01/03	6	28.05	1.1	28.14	28.00	4.9	15,109	0.03%
2021/12/30	8.2	28.02	9	28.05	28.05	-0.8	15,184	-0.01%
2021/12/29	2	28.08	2	28.08	28.05	0	15,235	0.00%
2021/12/28	0	0.00	6.7	27.95	28.00	-6.7	15,216	-0.04%
2021/12/27	0	0.00	2.1	27.93	27.95	-2.1	15,232	-0.01%
2021/12/24	1.9	27.92	3.2	27.92	27.95	-1.4	15,526	-0.01%
2021/12/23	2.2	27.90	0.1	27.90	27.90	2.1	15,713	0.01%
2021/12/22	0	0.00	0.5	27.95	27.90	-0.5	15,935	0.00%
2021/12/21	1	27.85	2	27.85	27.95	-1	15,970	-0.01%
2021/12/20	1.2	27.73	0.2	27.85	27.80	1	16,105	0.01%
2021/12/17	0.1	27.90	0.1	27.95	28.00	0	16,162	0.00%
2021/12/16	1.1	27.75	0.1	27.80	27.85	1	16,103	0.01%
2021/12/15	1.2	27.78	21	27.65	27.70	-19.8	16,649	-0.12%
2021/12/14	3.7	27.73	1	27.75	27.75	2.7	17,018	0.02%
2021/12/13	1.8	27.89	3.3	28.00	27.85	-1.5	17,039	-0.01%
2021/12/10	0	0.00	0.2	27.93	27.95	-0.2	16,974	0.00%
2021/12/09	1.9	27.92	11.1	27.99	28.00	-9.2	17,054	-0.05%
2021/12/08	0.6	27.98	2.2	27.95	28.00	-1.7	17,096	-0.01%
2021/12/07	1	27.85	14.4	27.82	28.00	-13.4	17,150	-0.08%
2021/12/06	40	27.88	0	0.00	27.90	40	17,161	0.23%
2021/12/03	5	27.75	2	27.90	27.85	3	17,375	0.02%
2021/12/02	0.2	27.55	2	27.60	27.70	-1.9	17,391	-0.01%
2021/12/01	1.4	27.19	6.6	27.24	27.55	-5.2	17,536	-0.03%
2021/11/30	6.4	27.24	19	27.33	26.95	-12.7	17,713	-0.07%
2021/11/29	8.8	27.25	5.1	27.27	27.20	3.7	17,555	0.02%
2021/11/26	5.9	27.58	6.4	27.53	27.60	-0.5	18,159	0.00%
2021/11/25	3	27.80	0.5	27.90	27.90	2.5	19,582	0.01%
2021/11/24	10.3	27.95	12	27.97	28.00	-1.7	20,638	-0.01%
2021/11/23	2	27.35	0	0.00	27.40	2	21,097	0.01%
2021/11/22	27.5	27.32	7.4	27.37	27.50	20.2	21,440	0.09%
2021/11/19	8.3	27.74	7	27.74	27.65	1.3	21,606	0.01%
2021/11/18	1.2	27.90	14	27.94	27.95	-12.8	22,181	-0.06%
2021/11/17	6	27.87	10.5	27.85	27.95	-4.5	22,368	-0.02%
2021/11/16	7.1	27.90	36	27.85	27.90	-28.9	22,525	-0.13%
2021/11/15	0.3	27.79	17.4	27.85	27.95	-17	22,819	-0.07%
2021/11/12	4.7	27.60	11	27.68	27.60	-6.3	22,868	-0.03%
2021/11/11	10.3	27.69	19	27.61	27.75	-8.8	23,019	-0.04%
2021/11/10	12.2	27.34	92.3	27.39	27.35	-80.1	22,766	-0.35%
2021/11/09	1.3	26.90	25.1	26.90	27.00	-23.8	22,490	-0.11%
2021/11/08	0.7	26.85	2	26.85	26.90	-1.3	22,524	-0.01%
2021/11/05	0	0.00	7.6	26.70	26.80	-7.6	22,508	-0.03%
2021/11/04	0.3	26.70	1	26.75	26.70	-0.7	22,650	0.00%
2021/11/03	3	26.67	2	26.65	26.70	1	22,821	0.00%
2021/11/02	2	26.75	3	26.68	26.70	-1	22,957	0.00%
2021/11/01	7.3	26.73	13.4	26.65	26.65	-6.2	23,062	-0.03%
2021/10/29	8	26.41	0.1	26.55	26.55	7.9	23,108	0.03%
2021/10/28	30.2	26.75	0.4	26.75	26.60	29.8	22,959	0.13%
2021/10/27	12.3	26.66	6.4	26.70	26.75	5.8	23,112	0.03%
2021/10/26	5.2	26.57	24.3	26.57	26.65	-19.1	23,197	-0.08%
2021/10/25	7.3	26.42	1.1	26.40	26.35	6.2	23,185	0.03%
2021/10/22	1.1	26.40	0	0.00	26.45	1.1	23,368	0.00%
2021/10/21	1	26.45	10.7	26.44	26.50	-9.7	23,477	-0.04%
2021/10/20	2	26.28	3	26.28	26.30	-1	23,426	0.00%
2021/10/19	1	26.25	7.8	26.25	26.25	-6.8	23,572	-0.03%
2021/10/18	6.8	26.19	6.2	26.20	26.20	0.6	23,748	0.00%
2021/10/15	1.1	26.15	5	26.20	26.20	-3.9	23,849	-0.02%
2021/10/14	7	26.16	1	26.20	26.10	6	23,979	0.03%
2021/10/13	1.1	26.11	12	26.15	26.15	-10.9	24,116	-0.05%
2021/10/12	1	25.90	4.1	26.05	26.15	-3.1	24,346	-0.01%
2021/10/08	1	26.15	0	0.00	26.00	1	24,156	0.00%
2021/10/07	1	26.20	3.2	26.20	26.25	-2.2	24,320	-0.01%
2021/10/06	4.2	25.94	5	25.95	26.05	-0.9	24,491	0.00%
2021/10/05	9.7	25.94	7.4	25.91	25.90	2.3	24,529	0.01%
2021/10/04	2.2	26.03	2	26.03	26.00	0.2	24,580	0.00%
2021/10/01	33.2	26.06	50.8	26.05	26.10	-17.6	24,614	-0.07%
2021/09/30	1.3	26.34	5.6	26.27	26.30	-4.3	24,461	-0.02%
2021/09/29	2.8	26.21	200	26.20	26.35	-197.2	24,349	-0.81%	大賣/鉅額交易
2021/09/28	8	26.33	1.6	26.40	26.40	6.4	24,262	0.03%
2021/09/27	3	26.40	4.3	26.41	26.40	-1.3	24,322	-0.01%
2021/09/24	6.2	26.25	1.2	26.24	26.30	5	24,287	0.02%
2021/09/23	0	0.00	1.2	26.12	26.25	-1.2	24,375	0.00%
2021/09/22	64.5	25.91	1	25.90	25.90	63.5	24,477	0.26%
2021/09/17	11	26.25	12.5	26.35	26.25	-1.5	24,030	-0.01%
2021/09/16	13.8	26.31	14.5	26.35	26.35	-0.7	23,797	0.00%
2021/09/15	2.6	26.38	6	26.34	26.30	-3.4	23,745	-0.01%
2021/09/14	20.5	26.35	18.1	26.35	26.35	2.4	23,843	0.01%
2021/09/13	1.1	26.26	8	26.30	26.30	-6.9	23,811	-0.03%
2021/09/10	203.3	26.25	1	26.25	26.30	202.3	23,932	0.85%	大買/鉅額交易
2021/09/09	0.2	26.30	2	26.25	26.25	-1.8	24,207	-0.01%
2021/09/08	1.2	26.28	3	26.22	26.25	-1.8	24,179	-0.01%
2021/09/07	5.1	26.13	0	0.00	26.25	5.1	24,088	0.02%
2021/09/06	3	26.20	0	0.00	26.25	3	23,993	0.01%
2021/09/03	2.1	26.25	0	0.00	26.30	2.1	23,818	0.01%
2021/09/02	2.8	26.10	22	26.09	26.25	-19.3	23,598	-0.08%
2021/09/01	54.9	26.15	8	26.04	26.05	46.9	23,230	0.20%
2021/08/31	44.7	26.09	30	26.11	26.60	14.7	22,507	0.07%
2021/08/30	39.2	27.79	61.2	27.82	27.85	-21.9	20,942	-0.10%
2021/08/27	3	27.55	26.2	27.50	27.70	-23.2	19,846	-0.12%
2021/08/26	7	27.35	3.7	27.32	27.40	3.3	19,041	0.02%
2021/08/25	11	27.31	22.6	27.35	27.35	-11.6	18,798	-0.06%
2021/08/24	1	27.00	11.1	27.16	27.30	-10.1	18,566	-0.05%
2021/08/23	4	26.90	1	26.95	26.90	3	17,996	0.02%
2021/08/20	1.1	26.81	1	26.85	26.85	0.1	17,928	0.00%
2021/08/19	6.1	26.81	19.4	26.93	26.95	-13.4	18,302	-0.07%
2021/08/18	3.1	26.95	54	26.99	27.00	-50.9	17,916	-0.28%
2021/08/17	4.1	26.76	1	26.65	26.95	3.1	17,749	0.02%
2021/08/16	4.1	26.68	58.2	26.75	26.70	-54.1	17,505	-0.31%
2021/08/13	6	26.88	3.5	26.94	26.95	2.5	17,345	0.01%
2021/08/12	0	0.00	13	27.00	27.00	-13	17,308	-0.08%
2021/08/11	0.4	26.90	2	26.95	27.00	-1.6	17,244	-0.01%
2021/08/10	1	26.86	3	26.93	27.00	-2	17,443	-0.01%
2021/08/09	5	26.78	6	26.85	26.90	-1	18,082	-0.01%
2021/08/06	0	0.00	18.1	26.85	26.85	-18.1	18,103	-0.10%
2021/08/05	1	26.85	0	0.00	26.90	1	18,629	0.01%
2021/08/04	2.5	26.88	16	26.90	26.90	-13.5	20,131	-0.07%
2021/08/03	1	26.85	17	26.86	26.95	-16	20,465	-0.08%
2021/08/02	2	26.70	22	26.82	26.90	-20	20,712	-0.10%
2021/07/30	2	26.60	1.1	26.65	26.50	1	20,574	0.00%
2021/07/29	0.1	26.60	2	26.58	26.60	-1.9	20,545	-0.01%
2021/07/28	15.4	26.42	10.3	26.40	26.50	5.1	20,655	0.02%
2021/07/27	5	26.51	115.9	26.50	26.50	-110.9	21,197	-0.52%	大賣/鉅額交易
2021/07/26	5.1	26.50	0	0.00	26.50	5.1	21,430	0.02%
2021/07/23	0.5	26.40	4	26.48	26.60	-3.5	21,524	-0.02%
2021/07/22	3	26.40	4.1	26.35	26.45	-1.1	21,421	-0.01%
2021/07/21	0.2	26.40	6.2	26.33	26.35	-6	21,320	-0.03%
2021/07/20	6	26.40	12.2	26.43	26.40	-6.2	21,381	-0.03%
2021/07/19	1.1	26.31	13.1	26.35	26.40	-12	21,433	-0.06%
2021/07/16	5.1	26.39	2.2	26.40	26.50	3	21,724	0.01%
2021/07/15	3	26.32	10.2	26.35	26.35	-7.2	21,674	-0.03%
2021/07/14	1.9	26.17	68	26.25	26.30	-66.1	21,797	-0.30%
2021/07/13	8.1	26.29	0	0.00	26.25	8.1	21,942	0.04%
2021/07/12	5.2	26.25	6	26.25	26.25	-0.8	22,083	0.00%
2021/07/09	4	26.01	0	0.00	26.20	4	22,478	0.02%
2021/07/08	7.8	26.12	6.3	26.15	26.20	1.5	22,743	0.01%
2021/07/07	10	26.12	0	0.00	26.15	10	22,891	0.04%
2021/07/06	23.8	26.13	0	0.00	26.15	23.8	23,074	0.10%
2021/07/05	2.9	26.05	5.6	26.01	26.05	-2.7	23,161	-0.01%
2021/07/02	2	26.00	16.8	25.96	26.00	-14.8	23,201	-0.06%
2021/07/01	23.1	26.16	0	0.00	26.00	23.1	23,204	0.10%
2021/06/30	10	26.15	17	26.22	26.30	-7	23,240	-0.03%
2021/06/29	17	26.06	31	26.12	26.15	-14	23,187	-0.06%
2021/06/28	0	0.00	7	26.24	26.25	-7	23,308	-0.03%
2021/06/25	3	26.07	26	26.02	26.15	-23	23,499	-0.10%
2021/06/23	7.4	25.78	6.1	25.75	25.90	1.3	23,683	0.01%
2021/06/22	2.3	25.41	7	25.52	25.40	-4.8	23,735	-0.02%
2021/06/21	22	25.43	1	25.40	25.45	21	23,739	0.09%
2021/06/18	4.1	25.53	1	25.60	25.50	3.1	23,754	0.01%
2021/06/17	5.4	25.54	2.2	25.65	25.65	3.2	23,584	0.01%
2021/06/16	8.5	25.69	5	25.69	25.60	3.5	23,962	0.01%
2021/06/15	4.1	25.71	0	25.70	25.75	4.1	23,927	0.02%
2021/06/11	25	25.85	25.1	25.80	25.80	-0.1	24,103	0.00%
2021/06/10	1.5	25.77	0	0.00	25.85	1.5	24,358	0.01%
2021/06/09	8.1	25.77	1.1	25.75	25.70	7	24,614	0.03%
2021/06/08	7.9	25.76	1.5	25.97	25.95	6.4	24,734	0.03%
2021/06/07	3.3	25.79	10	25.80	25.90	-6.7	25,064	-0.03%
2021/06/04	3.3	25.85	8	25.88	25.95	-4.7	25,575	-0.02%
2021/06/03	21	25.92	1	26.00	25.95	20	26,131	0.08%
2021/06/02	15	25.90	6	25.94	26.00	9	26,310	0.03%
2021/06/01	18	25.73	4	25.75	25.90	14	26,357	0.05%
2021/05/31	0.5	25.60	7	25.49	25.55	-6.5	26,612	-0.02%
2021/05/28	7	25.39	7	25.45	25.40	0	26,718	0.00%
2021/05/27	6	25.36	0	0.00	25.30	6	26,841	0.02%
2021/05/26	13.2	25.47	3	25.55	25.55	10.2	27,010	0.04%
2021/05/25	0	0.00	11	25.40	25.40	-11	27,379	-0.04%
2021/05/24	16.2	25.30	1	25.30	25.25	15.2	27,482	0.06%
2021/05/21	1.4	25.34	2	25.47	25.45	-0.6	27,796	0.00%
2021/05/20	5	25.17	0	0.00	25.25	5	27,902	0.02%
2021/05/19	13.2	25.50	0	0.00	25.40	13.2	27,954	0.05%
2021/05/18	22	25.50	16.1	25.57	25.60	5.9	28,091	0.02%
2021/05/17	34.9	24.96	80.5	25.05	24.95	-45.6	28,481	-0.16%
2021/05/14	5	25.48	12	25.50	25.55	-7	27,862	-0.03%
2021/05/13	23.8	25.34	10.3	25.00	25.35	13.5	27,860	0.05%
2021/05/12	65.1	25.33	72.5	25.30	25.40	-7.4	27,438	-0.03%
2021/05/11	27.1	26.24	3	26.55	26.25	24.1	26,033	0.09%
2021/05/10	0.8	26.74	6	26.71	26.80	-5.2	25,839	-0.02%
2021/05/07	4	26.59	0	0.00	26.65	4	26,540	0.02%
2021/05/06	0.4	26.60	7.4	26.56	26.60	-7	26,979	-0.03%
2021/05/05	19.1	26.16	2	26.18	26.30	17.1	27,096	0.06%
2021/05/04	32	26.14	66.5	26.15	26.25	-34.5	27,266	-0.13%
2021/05/03	17.1	26.63	13	26.68	26.60	4.1	26,904	0.02%
2021/04/29	30	26.85	14.5	26.88	26.95	15.5	27,035	0.06%
2021/04/28	15.1	26.88	4	26.90	26.95	11.1	27,148	0.04%
2021/04/27	27.4	26.86	4	26.93	27.00	23.4	27,701	0.08%
2021/04/26	44.1	26.94	94	26.95	27.00	-49.9	27,763	-0.18%
2021/04/23	55.2	26.67	3.2	26.72	26.80	52.1	27,879	0.19%
2021/04/22	42.9	26.84	195.2	26.89	26.85	-152.4	27,868	-0.55%	大賣/鉅額交易
2021/04/21	3.1	27.03	16	27.03	27.00	-12.9	27,647	-0.05%
2021/04/20	16.2	27.09	10	27.11	27.20	6.2	27,540	0.02%
2021/04/19	13	27.10	13	27.08	27.25	0	27,496	0.00%
2021/04/16	7.2	26.84	4	26.80	26.95	3.2	27,294	0.01%
2021/04/15	97.5	26.78	21	26.69	26.90	76.5	27,286	0.28%
2021/04/14	5.4	26.25	94.2	26.34	26.35	-88.8	26,924	-0.33%
2021/04/13	1.3	26.24	9.5	26.25	26.25	-8.2	26,728	-0.03%
2021/04/12	4.1	26.13	21	26.15	26.20	-16.9	26,557	-0.06%
2021/04/09	2.2	26.15	6	26.22	26.15	-3.8	26,466	-0.01%
2021/04/08	0.8	26.15	0.2	26.20	26.20	0.6	26,487	0.00%
2021/04/07	2	26.17	7	26.13	26.15	-5	26,720	-0.02%
2021/04/06	32.5	26.12	57	26.10	26.10	-24.5	26,731	-0.09%
2021/04/01	47.2	26.05	3.4	26.08	26.10	43.8	26,703	0.16%
2021/03/31	24.4	26.07	2	26.10	26.10	22.4	26,666	0.08%
2021/03/30	42.4	26.09	1	26.15	26.20	41.4	26,416	0.16%
2021/03/29	43.3	26.17	71.3	26.21	26.20	-28	26,210	-0.11%
2021/03/26	8.2	26.08	7.9	26.08	26.20	0.3	26,057	0.00%
2021/03/25	2	25.90	9	26.05	26.05	-7	25,970	-0.03%
2021/03/24	25.1	25.91	10	26.00	26.00	15.1	25,933	0.06%
2021/03/23	21.5	25.96	10.5	25.97	25.90	11.1	26,008	0.04%
2021/03/22	18.1	25.86	17.5	26.00	25.95	0.6	25,951	0.00%
2021/03/19	42.1	25.93	40.4	26.00	26.05	1.7	26,046	0.01%
2021/03/18	4	26.10	6	26.14	26.10	-2	25,737	-0.01%
2021/03/17	26.1	26.08	0.2	26.17	26.00	25.9	25,731	0.10%
2021/03/16	14.3	26.19	12	26.16	26.20	2.3	25,656	0.01%
2021/03/15	12	26.03	20	26.01	26.10	-8	25,622	-0.03%
2021/03/12	1	25.90	92	25.94	25.95	-91	25,843	-0.35%
2021/03/11	83.5	25.95	3	26.08	25.90	80.5	25,925	0.31%
2021/03/10	91.3	26.00	7.9	25.99	26.00	83.4	25,775	0.32%
2021/03/09	64.9	25.53	48.2	25.51	25.70	16.7	25,339	0.07%
2021/03/08	7	25.36	7	25.34	25.15	0	25,064	0.00%
2021/03/05	3.4	25.04	4	25.05	25.05	-0.6	25,058	0.00%
2021/03/04	18	25.04	22	25.11	25.10	-4	25,593	-0.02%
2021/03/03	3	25.22	10	25.27	25.25	-7	25,461	-0.03%
2021/03/02	7.2	25.39	45	25.47	25.15	-37.8	25,283	-0.15%
2021/02/26	37.2	25.30	24	25.25	25.25	13.2	25,295	0.05%
2021/02/25	3	25.55	28.4	25.57	25.75	-25.4	24,685	-0.10%
2021/02/24	10.3	25.40	2.3	25.40	25.35	8	24,484	0.03%
2021/02/23	3.7	24.97	15	25.19	25.25	-11.3	24,729	-0.05%
2021/02/22	11.1	24.89	72.4	24.90	24.85	-61.3	24,809	-0.25%
2021/02/19	9.5	24.79	2	24.83	24.90	7.5	25,091	0.03%
2021/02/18	2.3	24.95	7	24.99	24.90	-4.7	25,108	-0.02%
2021/02/17	21	24.66	40.1	24.52	24.70	-19.1	25,169	-0.08%
2021/02/05	23	24.07	25.9	24.15	24.10	-2.9	24,668	-0.01%
2021/02/04	12.5	24.00	0	0.00	24.00	12.5	24,738	0.05%
2021/02/03	16.3	24.04	7	24.06	23.95	9.3	25,528	0.04%
2021/02/02	23.1	24.15	5	24.02	24.10	18.1	25,657	0.07%
2021/02/01	39.4	23.85	10	23.84	23.90	29.4	25,792	0.11%
2021/01/29	65.4	23.83	1	23.80	23.60	64.4	25,749	0.25%
2021/01/28	68.2	24.01	27	24.05	24.00	41.2	24,919	0.17%
2021/01/27	5.5	24.23	3	24.37	24.20	2.5	24,495	0.01%
2021/01/26	17.1	24.10	35	24.17	24.10	-18	24,330	-0.07%
2021/01/25	23	24.23	4	24.24	24.25	19	24,011	0.08%
2021/01/22	53	24.31	7	24.34	24.30	46	24,061	0.19%
2021/01/21	39.3	24.58	17.2	24.59	24.50	22.2	23,998	0.09%
2021/01/20	37.4	24.63	2	24.75	24.55	35.4	23,734	0.15%
2021/01/19	8.3	24.91	0.2	24.95	24.90	8.1	23,204	0.03%
2021/01/18	42.3	24.90	11.5	24.90	24.90	30.8	23,246	0.13%
2021/01/15	16.7	25.09	12	25.02	25.00	4.7	23,093	0.02%
2021/01/14	4.1	25.19	13	25.23	25.20	-8.9	23,056	-0.04%
2021/01/13	2	25.28	1	25.45	25.30	1	23,141	0.00%
2021/01/12	36	25.28	3	25.27	25.30	33	23,295	0.14%
2021/01/11	5.2	25.38	10	25.45	25.50	-4.9	23,462	-0.02%
2021/01/08	10	25.21	3.2	25.31	25.50	6.8	23,573	0.03%
2021/01/07	3.6	25.20	0	0.00	25.20	3.6	23,465	0.02%
2021/01/06	11.5	25.14	0.7	25.25	25.20	10.9	23,392	0.05%
2021/01/05	20	25.22	13.1	25.26	25.30	6.9	23,250	0.03%
2021/01/04	11.1	25.40	10	25.40	25.35	1.1	23,389	0.00%
2020/12/31	8.6	25.52	13	25.51	25.55	-4.4	23,478	-0.02%
2020/12/30	12.1	25.46	29.1	25.37	25.70	-17	23,358	-0.07%
2020/12/29	0.1	25.00	2	24.95	25.00	-1.9	23,076	-0.01%
2020/12/28	5.5	24.96	5.1	24.93	24.95	0.4	23,218	0.00%
2020/12/25	0.1	25.00	3.1	25.02	25.00	-3	23,198	-0.01%
2020/12/24	30	25.00	0	0.00	24.95	30	23,221	0.13%
2020/12/23	9	24.99	6.6	25.08	24.95	2.4	23,360	0.01%
2020/12/22	2	25.13	197.7	25.15	25.00	-195.7	23,614	-0.83%	大賣/鉅額交易
2020/12/21	4	25.15	14	25.19	25.30	-10	24,413	-0.04%
2020/12/18	0.2	25.30	10	25.35	25.15	-9.8	24,630	-0.04%
2020/12/17	2	25.35	4	25.31	25.30	-2	25,044	-0.01%
2020/12/16	1.2	25.18	25.8	25.09	25.25	-24.6	25,276	-0.10%
2020/12/15	15.7	24.89	1	24.85	24.85	14.7	25,416	0.06%
2020/12/14	17.6	25.03	1.3	25.10	25.00	16.3	25,176	0.06%
2020/12/11	17	25.14	12	25.20	25.10	5	25,001	0.02%
2020/12/10	8	25.05	5	25.00	25.00	3	24,867	0.01%
2020/12/09	1	25.10	0.5	25.10	25.10	0.5	24,773	0.00%
2020/12/08	13.3	24.95	6	24.98	25.05	7.3	24,550	0.03%
2020/12/07	36.4	25.25	0	0.00	25.15	36.4	24,111	0.15%
2020/12/04	2	25.30	1	25.35	25.40	1	24,198	0.00%
2020/12/02	14.1	25.15	3	25.15	25.30	11.1	24,269	0.05%
2020/12/01	23.5	25.20	3	25.25	25.30	20.5	24,275	0.08%
2020/11/30	8.1	25.32	0	0.00	25.15	8.1	24,224	0.03%
2020/11/27	2.1	25.45	21	25.40	25.45	-18.9	24,017	-0.08%
2020/11/26	3	25.42	0	25.50	25.55	3	24,056	0.01%
2020/11/25	16.3	25.52	0	0.00	25.40	16.3	24,236	0.07%
2020/11/24	69.5	25.70	3	25.65	25.75	66.5	24,014	0.28%
2020/11/23	13	25.55	0	0.00	25.60	13	23,973	0.05%
2020/11/20	27.6	25.42	6.1	25.45	25.35	21.5	23,919	0.09%
2020/11/19	7.8	25.58	3	25.52	25.65	4.8	23,463	0.02%
2020/11/18	15	25.85	14.9	25.87	25.85	0.1	23,071	0.00%
2020/11/17	3.2	26.00	16.1	26.00	26.10	-12.9	22,736	-0.06%
2020/11/16	12.1	26.06	9.2	26.05	26.15	2.9	23,108	0.01%
2020/11/13	2.5	25.98	14	26.00	26.10	-11.5	23,188	-0.05%
2020/11/12	3	26.45	24	26.10	26.15	-21	23,264	-0.09%
2020/11/11	7.2	26.31	20	26.32	26.50	-12.8	23,204	-0.06%
2020/11/10	16	25.77	19	25.82	25.80	-3	22,260	-0.01%
2020/11/09	1	25.40	128.9	25.44	25.45	-127.9	21,970	-0.58%	大賣/鉅額交易
2020/11/06	0	0.00	12.9	25.12	25.30	-12.9	21,709	-0.06%
2020/11/05	3.1	25.02	2	25.00	25.05	1.1	21,637	0.01%
2020/11/04	27	24.89	1	25.00	24.85	26	21,638	0.12%
2020/11/03	16	24.78	2	24.80	24.90	14	21,556	0.06%
2020/11/02	2.3	24.35	3	24.47	24.60	-0.7	21,661	0.00%
2020/10/30	12.7	24.25	57	24.25	24.30	-44.3	21,827	-0.20%
2020/10/29	27.3	24.40	10.2	24.35	24.35	17.1	21,638	0.08%
2020/10/28	15.1	24.65	3	24.65	24.70	12.1	21,705	0.06%
2020/10/27	6	24.75	0	0.00	24.75	6	21,812	0.03%
2020/10/26	2	24.88	1	24.90	24.95	1	22,009	0.00%
2020/10/23	12	24.82	0	0.00	24.75	12	22,506	0.05%
2020/10/22	6	24.59	13	24.62	24.80	-7	25,008	-0.03%
2020/10/21	10	24.57	25.7	24.55	24.50	-15.7	26,046	-0.06%
2020/10/20	14	24.57	3	24.63	24.70	11	26,460	0.04%
2020/10/19	20.4	24.81	6	24.83	24.75	14.4	26,540	0.05%
2020/10/16	20	24.93	11	24.90	24.90	9	26,756	0.03%
2020/10/15	17.8	24.98	1	25.05	25.05	16.8	26,830	0.06%
2020/10/14	19.1	25.11	7	25.14	25.15	12.1	26,846	0.05%
2020/10/13	8.7	25.16	0	0.00	25.15	8.7	27,029	0.03%
2020/10/12	13	25.15	1	25.30	25.35	12	27,217	0.04%
2020/10/08	28.3	25.34	0	0.00	25.35	28.3	27,219	0.10%
2020/10/07	6	25.69	0	0.00	25.60	6	27,207	0.02%
2020/10/06	4.7	25.76	1	25.85	25.75	3.7	27,617	0.01%
2020/10/05	10.4	25.48	0	0.00	25.45	10.4	27,813	0.04%
2020/09/30	5	25.77	2	25.70	25.60	3	27,790	0.01%
2020/09/29	9	25.86	1.1	25.99	25.80	7.9	27,958	0.03%
2020/09/28	9	25.63	1	25.75	25.90	8	28,192	0.03%
2020/09/25	16	25.45	2.2	25.40	25.30	13.8	28,384	0.05%
2020/09/24	43.4	24.98	4.1	24.95	24.90	39.3	28,287	0.14%
2020/09/23	18	25.54	4	25.59	25.55	14	27,546	0.05%
2020/09/22	38	25.69	2	25.65	25.60	36	27,331	0.13%
2020/09/21	25.2	26.11	17	26.11	26.05	8.2	27,043	0.03%
2020/09/18	5.9	26.51	1	26.50	26.40	4.9	26,918	0.02%
2020/09/17	10	26.54	2	26.53	26.60	8	26,755	0.03%
2020/09/16	1	26.60	2.1	26.65	26.70	-1.1	26,831	0.00%
2020/09/15	11	26.56	2	26.58	26.60	9	26,935	0.03%
2020/09/14	13	26.58	0.1	26.70	26.60	12.9	27,256	0.05%
2020/09/11	4.7	26.62	1.2	26.67	26.70	3.4	27,304	0.01%
2020/09/10	0.3	26.75	5	26.63	26.70	-4.7	27,557	-0.02%
2020/09/09	27	26.39	0.2	26.65	26.60	26.8	27,873	0.10%
2020/09/08	23.2	26.59	5	26.60	26.60	18.2	27,947	0.07%
2020/09/07	14.6	26.60	13	26.65	26.70	1.6	28,718	0.01%
2020/09/04	8	26.69	3	26.73	26.65	5	29,062	0.02%
2020/09/03	10	26.80	10	26.85	26.85	0	29,103	0.00%
2020/09/02	35	26.86	9.6	26.86	26.90	25.4	29,261	0.09%
2020/09/01	4.4	27.05	56.1	27.05	27.20	-51.7	29,059	-0.18%
2020/08/31	2	27.13	2	27.10	27.20	0	29,157	0.00%
2020/08/28	0.4	27.30	4.1	27.17	27.20	-3.7	29,474	-0.01%
2020/08/27	3.2	27.22	91.5	27.20	27.20	-88.3	29,939	-0.29%
2020/08/26	1.3	27.35	28.4	27.34	27.35	-27.1	30,396	-0.09%
2020/08/25	0	0.00	9	27.23	27.25	-9	30,506	-0.03%
2020/08/24	4	27.11	0	0.00	27.05	4	31,756	0.01%
2020/08/21	56	27.12	5	27.35	27.40	51	32,195	0.16%
2020/08/20	16	27.10	6	27.13	27.05	10	32,276	0.03%
2020/08/19	184	27.80	32	27.79	27.55	152	32,031	0.47%	大買/鉅額交易
2020/08/18	1	27.10	9	27.28	27.50	-8	31,835	-0.03%
2020/08/17	6	27.02	44	26.97	27.10	-38	32,140	-0.12%
2020/08/14	15	26.86	30	26.95	26.95	-15	32,209	-0.05%
2020/08/13	3	26.95	0	0.00	27.00	3	32,374	0.01%
2020/08/12	17	26.84	3	26.85	26.85	14	32,598	0.04%
2020/08/11	8	26.89	0	0.00	26.85	8	32,816	0.02%
2020/08/10	39	26.86	1	26.85	26.85	38	32,858	0.12%
2020/08/07	10	26.96	0	0.00	26.90	10	32,913	0.03%
2020/08/06	7	26.94	51	27.00	27.00	-44	33,007	-0.13%
2020/08/05	2	26.90	52	26.90	26.90	-50	33,092	-0.15%
2020/08/04	5	27.00	1	27.00	27.10	4	33,189	0.01%
2020/08/03	38	26.87	0.3	27.00	26.80	37.7	33,177	0.11%
2020/07/31	5	27.11	27.2	27.11	27.10	-22.2	32,897	-0.07%
2020/07/30	14	27.14	60	27.25	27.25	-46	32,868	-0.14%
2020/07/29	181	27.21	14	27.33	27.20	167	32,705	0.51%	大買/鉅額交易
2020/07/28	177.9	26.56	15	26.73	26.95	162.9	32,413	0.50%	大買/鉅額交易
2020/07/27	37	28.91	11	28.93	28.95	26	30,383	0.09%
2020/07/24	36	28.93	38	28.98	28.95	-2	29,551	-0.01%
2020/07/23	1	29.10	5	29.15	29.10	-4	29,042	-0.01%
2020/07/22	3	29.20	10	29.05	29.20	-7	28,988	-0.02%
2020/07/21	13	29.25	5	29.30	29.25	8	28,612	0.03%
2020/07/20	4	29.18	84	29.21	29.25	-80	28,624	-0.28%
2020/07/17	3.2	29.04	10	29.16	29.15	-6.8	28,770	-0.02%
2020/07/16	2	28.90	1	28.95	28.95	1	29,162	0.00%
2020/07/15	1	28.90	1	28.80	28.85	0	29,174	0.00%
2020/07/14	3	28.80	3.1	28.83	28.80	-0.1	29,484	0.00%
2020/07/13	0	0.00	10.2	28.64	28.80	-10.2	29,705	-0.03%
2020/07/10	5	28.27	2.1	28.16	28.30	2.9	29,897	0.01%
2020/07/09	6	28.38	5	28.35	28.30	1	30,300	0.00%
2020/07/08	2	28.35	1	28.40	28.45	1	30,544	0.00%
2020/07/07	24	28.46	17.4	28.32	28.30	6.6	30,728	0.02%
2020/07/06	0	0.00	21	28.35	28.40	-21	31,080	-0.07%
2020/07/03	6	28.08	12	28.10	28.10	-6	31,273	-0.02%
2020/07/02	1	28.05	4	28.05	28.05	-3	31,621	-0.01%
2020/07/01	2	27.95	1	27.95	28.00	1	32,269	0.00%
2020/06/30	2.6	27.80	2.6	27.82	27.80	0	32,596	0.00%
2020/06/29	8	27.74	20	27.70	27.80	-12	32,870	-0.04%
2020/06/24	2	28.00	1	28.00	27.95	1	33,276	0.00%
2020/06/23	2	27.90	1	27.85	27.95	1	34,143	0.00%
2020/06/22	5	27.77	1	27.85	27.80	4	34,936	0.01%
2020/06/19	50	27.80	3	27.90	27.80	47	36,670	0.13%
2020/06/18	13	27.94	5	28.00	28.00	8	37,548	0.02%
2020/06/17	14	27.99	0	0.00	28.05	14	38,448	0.04%
2020/06/16	21	27.90	1.1	28.20	28.05	19.9	41,134	0.05%
2020/06/15	9	27.59	0.7	27.65	27.50	8.3	44,287	0.02%
2020/06/12	40	27.57	14	27.36	27.65	26	46,443	0.06%
2020/06/11	12	28.24	7	28.12	28.00	5	48,087	0.01%
2020/06/10	6	28.27	1	28.25	28.35	5	48,827	0.01%
2020/06/09	27.4	28.12	1	28.15	28.20	26.4	50,493	0.05%
2020/06/08	32.3	28.05	15	28.08	28.10	17.3	52,153	0.03%
2020/06/05	11	28.01	28	28.02	28.00	-17	52,394	-0.03%
2020/06/04	49.3	28.21	12	28.10	28.10	37.3	52,914	0.07%
2020/06/03	6.2	28.05	1.5	28.17	28.20	4.7	53,442	0.01%
2020/06/02	2	27.55	14	27.28	27.55	-12	53,144	-0.02%
2020/06/01	40	26.80	18	27.03	27.05	22	52,883	0.04%
2020/05/29	7.1	26.67	33	26.75	26.65	-25.9	52,809	-0.05%
2020/05/28	29	26.86	8	26.82	26.80	21	51,720	0.04%
2020/05/27	8	26.93	8	26.95	26.95	0	51,943	0.00%
2020/05/26	15	26.99	8	27.05	26.90	7	52,311	0.01%
2020/05/25	10	26.69	0	0.00	26.85	10	52,400	0.02%
2020/05/22	14	26.79	10	26.81	26.75	4	52,542	0.01%
2020/05/21	0	27.10	0	0.00	27.00	0	52,286	0.00%
2020/05/20	7	26.94	1	27.10	27.00	6	52,172	0.01%
2020/05/19	1	26.90	15	27.03	26.90	-14	52,337	-0.03%
2020/05/18	11	26.90	13	26.86	26.80	-2	52,591	0.00%
2020/05/15	21	26.89	5	26.85	26.95	16	52,388	0.03%
2020/05/14	15.2	26.93	2	27.00	26.90	13.2	52,322	0.03%
2020/05/13	13	27.10	18	27.10	27.15	-5	52,245	-0.01%
2020/05/12	16.1	26.93	3	26.97	26.85	13.1	52,304	0.02%
2020/05/11	2	27.10	5	27.08	27.05	-3	52,086	-0.01%
2020/05/08	11	26.88	20	26.85	26.85	-9	51,777	-0.02%
2020/05/07	1	26.80	0	0.00	26.80	1	51,779	0.00%
2020/05/06	7	26.79	6	26.76	26.85	1	51,838	0.00%
2020/05/05	4	26.89	3	26.85	26.85	1	51,890	0.00%
2020/05/04	29.2	26.62	17	26.76	26.80	12.2	52,065	0.02%
2020/04/30	16	27.10	7	27.31	27.30	9	51,954	0.02%
2020/04/29	1.7	26.80	33.8	26.79	26.75	-32.1	51,951	-0.06%
2020/04/28	19.2	26.36	13	26.40	26.40	6.2	52,197	0.01%
2020/04/27	1	26.05	20	26.19	26.20	-19	53,523	-0.04%
2020/04/24	0	25.80	5	25.65	25.70	-5	53,499	-0.01%
2020/04/23	20.2	25.57	1	25.75	25.50	19.2	53,577	0.04%
2020/04/22	23.1	25.30	71.2	25.10	25.35	-48.1	53,322	-0.09%
2020/04/21	43.6	25.67	14	25.72	25.60	29.6	53,060	0.06%
2020/04/20	10.1	26.14	5	26.15	26.20	5.1	52,741	0.01%
2020/04/17	12.9	26.36	4.1	26.70	26.30	8.8	52,728	0.02%
2020/04/16	22	26.40	7	26.35	26.40	15	52,423	0.03%
2020/04/15	16	26.60	38.1	26.46	26.65	-22.1	52,003	-0.04%
2020/04/14	3	25.87	8.3	26.17	26.05	-5.3	51,453	-0.01%
2020/04/13	54.1	25.62	38	25.57	25.50	16.1	50,789	0.03%
2020/04/10	17	25.77	30.2	25.80	25.85	-13.2	50,395	-0.03%
2020/04/09	20.1	25.47	48	25.49	25.50	-27.9	50,027	-0.06%
2020/04/08	29	24.88	24	24.79	25.00	5	49,387	0.01%
2020/04/07	4	24.48	6	24.48	24.60	-2	48,829	0.00%
2020/04/06	21.1	24.05	10	24.05	24.25	11.1	48,303	0.02%
2020/04/01	12	24.28	16	24.24	24.25	-4	47,488	-0.01%
2020/03/31	13	24.33	6	24.33	24.25	7	47,045	0.01%
2020/03/30	17.1	23.66	30	24.10	24.10	-12.9	46,440	-0.03%
2020/03/27	66	24.49	79	24.51	24.20	-13	45,793	-0.03%
2020/03/26	25.1	23.99	23	24.26	24.10	2.1	44,854	0.00%
2020/03/25	30	24.10	95	24.14	24.20	-65	44,137	-0.15%
2020/03/24	37.3	22.49	100.2	22.71	22.55	-62.9	42,342	-0.15%
2020/03/23	76.1	20.96	62	20.91	21.20	14.1	41,251	0.03%
2020/03/20	129	21.40	81.1	21.48	22.00	47.9	40,385	0.12%	大買/
2020/03/19	203.2	20.24	175.1	20.32	20.00	28.1	37,521	0.07%	大買/大賣/
2020/03/18	452.4	22.83	334.5	22.66	22.20	118	34,172	0.35%	大買/大賣/鉅額交易
2020/03/17	258.3	23.96	272	24.07	23.55	-13.7	31,722	-0.04%	大買/大賣/
2020/03/16	64.1	25.52	63.7	25.58	25.20	0.3	29,142	0.00%
2020/03/13	116.2	25.47	50	25.65	26.50	66.2	27,814	0.24%	大買/
2020/03/12	82	27.20	86.6	27.13	27.05	-4.6	25,814	-0.02%
2020/03/11	15	27.92	41	28.06	27.80	-26	23,779	-0.11%
2020/03/10	52.2	27.74	33.1	27.63	28.00	19.1	23,290	0.08%
2020/03/09	54	28.27	42.3	28.35	28.15	11.7	22,550	0.05%
2020/03/06	5	29.04	0	0.00	29.10	5	21,517	0.02%
2020/03/05	1	29.15	1	29.50	29.50	0	21,338	0.00%
2020/03/04	3	28.72	2.1	28.81	29.00	0.9	21,176	0.00%
2020/03/03	7	28.97	9	28.90	28.80	-2	20,984	-0.01%
2020/03/02	71	28.72	81.7	28.66	28.65	-10.7	20,932	-0.05%
2020/02/27	15	29.15	62	29.20	29.05	-47	20,703	-0.23%
2020/02/26	49	29.32	1	29.35	29.30	48	20,238	0.24%
2020/02/25	12	29.48	9	29.41	29.55	3	19,898	0.02%
2020/02/24	17	29.56	1	29.70	29.50	16	19,823	0.08%
2020/02/21	14.3	29.90	11	29.94	29.85	3.3	19,619	0.02%
2020/02/20	25	30.12	9	30.12	30.00	16	19,522	0.08%
2020/02/19	58	29.57	3	29.72	29.85	55	19,144	0.29%
2020/02/18	12	29.00	103	29.00	29.10	-91	18,671	-0.49%	大賣/
2020/02/17	9	28.85	5	28.91	29.00	4	18,647	0.02%
2020/02/14	32	28.99	3	28.97	28.90	29	18,642	0.16%
2020/02/13	46	29.00	19	28.99	29.00	27	18,620	0.14%
2020/02/12	0	0.00	4	28.80	28.75	-4	18,683	-0.02%
2020/02/11	1.1	28.67	0	0.00	28.75	1.1	18,687	0.01%
2020/02/10	10	28.49	6	28.63	28.70	4	18,861	0.02%
2020/02/07	30	28.66	0	0.00	28.70	30	18,737	0.16%
2020/02/06	20	29.10	5	29.05	29.10	15	18,665	0.08%
2020/02/05	10	28.83	2	28.90	28.85	8	18,499	0.04%
2020/02/04	4	28.49	0	28.75	28.65	4	18,357	0.02%
2020/02/03	40	27.56	2	27.65	28.05	38	18,545	0.20%
2020/01/31	35.4	28.32	9.3	28.42	28.10	26.1	18,420	0.14%
2020/01/30	60.5	28.30	174	28.30	28.10	-113.5	17,785	-0.64%	大賣/鉅額交易
2020/01/20	18	29.24	7	29.25	29.30	11	16,237	0.07%
2020/01/17	2	28.85	2	29.00	29.00	0	15,991	0.00%
2020/01/16	10	28.70	0	0.00	28.85	10	15,868	0.06%
2020/01/15	3	28.62	1.1	28.61	28.60	1.9	15,794	0.01%
2020/01/14	11	28.76	2	28.78	28.65	9	15,721	0.06%
2020/01/13	4	28.34	26.5	28.47	28.55	-22.5	15,440	-0.15%
2020/01/10	3	28.12	4.4	28.09	28.10	-1.4	15,239	-0.01%
2020/01/09	8.7	27.90	3	27.90	27.90	5.7	15,069	0.04%
2020/01/08	0	0.00	1	27.80	27.70	-1	15,230	-0.01%
2020/01/06	21	27.85	10	27.85	27.80	11	15,294	0.07%
2020/01/03	0	0.00	1	28.00	28.00	-1	15,410	-0.01%
2020/01/02	4	27.88	0.1	27.95	27.95	3.9	15,482	0.02%
2019/12/31	1	27.95	1	27.95	27.90	0	15,445	0.00%
2019/12/30	0	0.00	1	28.00	28.00	-1	15,516	-0.01%
2019/12/27	22	27.90	1	27.95	27.95	21	15,529	0.14%
2019/12/25	5	27.90	1	27.95	27.90	4	15,758	0.03%
2019/12/24	9	27.90	0	0.00	27.90	9	15,911	0.06%
2019/12/23	0	0.00	3	27.83	27.90	-3	15,950	-0.02%
2019/12/20	0	0.00	5	27.80	27.75	-5	15,979	-0.03%
2019/12/19	3	27.65	2	27.75	27.75	1	15,914	0.01%
2019/12/18	5.3	27.76	1	27.75	27.85	4.3	15,907	0.03%
2019/12/17	2	27.60	1	27.70	27.75	1	16,078	0.01%
2019/12/16	0	0.00	6	27.70	27.60	-6	16,049	-0.04%
2019/12/13	0	0.00	6	27.54	27.55	-6	16,073	-0.04%
2019/12/12	0	0.00	4	27.46	27.40	-4	16,057	-0.02%
2019/12/11	0	0.00	3.1	27.26	27.30	-3.1	16,098	-0.02%
2019/12/10	17	27.21	5	27.25	27.30	12	16,264	0.07%
2019/12/09	0	0.00	26	27.20	27.25	-26	16,537	-0.16%
2019/12/06	0.3	27.25	0	0.00	27.15	0.3	17,030	0.00%
2019/12/05	0	0.00	0	27.30	27.15	0	17,289	0.00%
2019/12/04	4	27.16	1	27.10	27.25	3	17,203	0.02%
2019/12/03	1	27.30	0	0.00	27.35	1	17,190	0.01%
2019/12/02	1	27.10	0	0.00	27.25	1	17,201	0.01%
2019/11/29	8	27.06	0	0.00	27.05	8	17,281	0.05%
2019/11/28	1.3	27.18	0	0.00	27.15	1.3	17,242	0.01%
2019/11/27	3	27.18	4.3	27.17	27.30	-1.3	17,356	-0.01%
2019/11/26	0	0.00	27	27.25	27.20	-27	17,278	-0.16%
2019/11/25	6	27.16	1	27.15	27.15	5	16,797	0.03%
2019/11/22	3	27.23	2.1	27.23	27.30	0.9	16,888	0.01%
2019/11/21	3.1	27.24	41	27.20	27.35	-37.9	16,943	-0.22%
2019/11/20	4	27.35	2.2	27.46	27.55	1.8	16,831	0.01%
2019/11/19	2	27.50	2	27.58	27.65	0	16,890	0.00%
2019/11/18	5.8	27.38	0	0.00	27.50	5.8	16,975	0.03%
2019/11/15	13	27.30	2	27.30	27.25	11	17,072	0.06%
2019/11/14	6	27.09	4	27.05	27.05	2	17,235	0.01%
2019/11/13	7	27.18	0	0.00	27.15	7	17,353	0.04%
2019/11/12	9	27.28	0	0.00	27.25	9	17,339	0.05%
2019/11/11	19	27.28	4	27.33	27.30	15	17,327	0.09%
2019/11/08	1	27.80	1	27.70	27.60	0	17,195	0.00%
2019/11/07	8.5	27.64	28.8	27.56	27.60	-20.3	17,273	-0.12%
2019/11/06	1	27.80	8	27.88	27.95	-7	17,197	-0.04%
2019/11/05	4	27.83	1	27.75	27.90	3	17,289	0.02%
2019/11/04	0	0.00	3.1	27.60	27.75	-3.1	17,563	-0.02%
2019/11/01	4	27.33	3	27.33	27.50	1	17,925	0.01%
2019/10/31	12	27.70	48.8	27.74	27.55	-36.8	18,214	-0.20%
2019/10/30	1.2	27.03	30	27.37	27.40	-28.8	18,214	-0.16%
2019/10/28	0	0.00	0.6	26.80	26.80	-0.6	18,203	0.00%
2019/10/25	1.1	26.70	0	0.00	26.70	1.1	18,649	0.01%
2019/10/24	0.2	26.70	1	26.55	26.70	-0.8	19,125	0.00%
2019/10/23	1.1	26.45	1	26.45	26.35	0.1	20,671	0.00%
2019/10/22	1.5	26.52	16.1	26.44	26.55	-14.6	21,359	-0.07%
2019/10/21	1.3	26.28	5.6	26.27	26.30	-4.3	21,715	-0.02%
2019/10/18	38	26.33	0	0.00	26.40	38	22,047	0.17%
2019/10/17	1.1	26.40	2	26.40	26.35	-1	22,112	0.00%
2019/10/16	3.1	26.42	0	0.00	26.40	3.1	22,101	0.01%
2019/10/15	0	0.00	15	26.23	26.40	-15	22,027	-0.07%
2019/10/14	0	0.00	6	26.43	26.30	-6	22,065	-0.03%
2019/10/09	2	26.20	0	0.00	26.25	2	22,129	0.01%
2019/10/08	27	26.49	3	26.53	26.30	24	22,168	0.11%
2019/10/07	0.1	26.35	0.6	26.35	26.25	-0.5	22,494	0.00%
2019/10/04	6	26.22	0	0.00	26.15	6	22,638	0.03%
2019/10/02	3	26.38	0	0.00	26.40	3	22,580	0.01%
2019/10/01	0	0.00	1	26.45	26.50	-1	22,573	0.00%
2019/09/27	4	26.28	3.4	26.32	26.25	0.6	22,506	0.00%
2019/09/26	0	0.00	3.3	26.45	26.40	-3.3	22,495	-0.01%
2019/09/25	1.4	26.58	1	26.60	26.55	0.4	22,583	0.00%
2019/09/24	0	0.00	5.1	26.67	26.75	-5.1	22,930	-0.02%
2019/09/23	1	26.70	3	26.73	26.60	-2	23,043	-0.01%
2019/09/20	0	0.00	2.1	26.80	26.80	-2.1	23,223	-0.01%
2019/09/19	4	26.50	0	0.00	26.60	4	22,928	0.02%
2019/09/18	0	0.00	10	26.55	26.60	-10	22,929	-0.04%
2019/09/17	0.6	26.40	9	26.15	26.35	-8.4	22,955	-0.04%
2019/09/16	2	26.48	0	0.00	26.35	2	23,115	0.01%
2019/09/12	3	26.50	8.8	26.47	26.40	-5.8	23,217	-0.03%
2019/09/11	46.2	26.57	31	26.50	26.55	15.2	23,404	0.06%
2019/09/10	22.1	26.34	18.2	26.37	26.50	3.9	23,314	0.02%
2019/09/09	18	25.94	6	25.93	25.95	12	23,108	0.05%
2019/09/06	2	25.40	0	0.00	25.50	2	23,148	0.01%
2019/09/05	8	25.43	0	0.00	25.35	8	23,710	0.03%
2019/09/04	2	25.33	0	0.00	25.30	2	25,069	0.01%
2019/09/03	10	25.50	3.1	25.65	25.50	6.9	26,001	0.03%
2019/09/02	2	25.40	2	25.40	25.40	0	26,062	0.00%
2019/08/30	0	0.00	2	25.10	25.25	-2	26,219	-0.01%
2019/08/29	2	24.85	0	0.00	24.95	2	26,212	0.01%
2019/08/28	7	24.96	0	0.00	24.95	7	26,278	0.03%
2019/08/27	2	24.90	15	24.95	24.90	-13	26,610	-0.05%
2019/08/26	1	24.85	2	24.75	24.75	-1	26,731	0.00%
2019/08/23	17	24.85	0	0.00	24.95	17	27,028	0.06%
2019/08/22	2	24.93	1	25.00	24.85	1	27,080	0.00%
2019/08/21	6	25.08	3	25.10	25.00	3	27,472	0.01%
2019/08/20	6	25.36	0	0.00	25.25	6	27,503	0.02%
2019/08/19	6	25.36	5	25.40	25.40	1	27,585	0.00%
2019/08/16	1	24.80	4	25.18	25.10	-3	27,509	-0.01%
2019/08/15	9	24.87	2	24.93	24.95	7	27,574	0.03%
2019/08/14	7	25.06	3	25.28	25.05	4	28,148	0.01%
2019/08/13	8	25.00	0	0.00	24.95	8	28,151	0.03%
2019/08/12	50	25.21	0	0.00	25.15	50	28,133	0.18%
2019/08/08	8	25.19	0	0.00	25.25	8	28,093	0.03%
2019/08/07	18	24.98	0	0.00	24.95	18	28,051	0.06%
2019/08/06	45	24.90	16	24.98	25.00	29	28,144	0.10%
2019/08/05	20	25.01	14	25.00	25.00	6	27,843	0.02%
2019/08/02	13	25.23	6	25.24	25.25	7	27,540	0.03%
2019/08/01	13	25.66	0	0.00	25.60	13	27,284	0.05%
2019/07/31	18	25.88	1	25.85	26.00	17	26,895	0.06%
2019/07/30	29	25.67	8	25.90	25.65	21	26,736	0.08%
2019/07/29	27	25.90	14	25.84	25.85	13	26,960	0.05%
2019/07/26	17	26.19	42	26.30	26.15	-25	26,721	-0.09%
2019/07/25	52	26.30	12	26.54	26.30	40	26,367	0.15%
2019/07/24	9	28.21	18	28.17	28.10	-9	24,865	-0.04%
2019/07/23	12	28.00	16.2	28.02	28.10	-4.2	24,492	-0.02%
2019/07/22	30	27.87	23.1	27.93	27.95	7	24,260	0.03%
2019/07/19	3	27.50	24	27.45	27.50	-21	23,851	-0.09%
2019/07/18	3	27.25	0	0.00	27.20	3	23,830	0.01%
2019/07/17	12	27.28	9	27.25	27.15	3	23,844	0.01%
2019/07/16	3	27.38	0	0.00	27.35	3	23,729	0.01%
2019/07/15	7	27.40	10	27.35	27.50	-3	23,605	-0.01%
2019/07/12	1	27.30	16.3	27.31	27.35	-15.3	23,437	-0.07%
2019/07/11	40.4	26.93	38	26.99	27.20	2.4	23,233	0.01%
2019/07/10	3	26.42	1.2	26.51	26.50	1.9	22,762	0.01%
2019/07/09	2	26.33	21	26.38	26.20	-19	22,823	-0.08%
2019/07/08	4	26.34	15	26.40	26.35	-11	23,065	-0.05%
2019/07/05	7	26.49	18	26.50	26.45	-11	23,175	-0.05%
2019/07/04	5	26.40	10	26.35	26.40	-5	23,236	-0.02%
2019/07/03	0	0.00	35	25.99	26.10	-35	23,491	-0.15%
2019/07/02	13	25.83	21	25.90	25.90	-8	23,672	-0.03%
2019/07/01	9	25.92	18	25.93	26.00	-9	23,789	-0.04%
2019/06/28	5	26.03	15	26.00	26.00	-10	23,488	-0.04%
2019/06/27	30	26.35	0	0.00	26.35	30	23,380	0.13%
2019/06/26	5	26.35	1	26.35	26.30	4	23,307	0.02%
2019/06/25	1	26.35	1.1	26.51	26.45	-0.1	23,461	0.00%
2019/06/24	3.4	26.34	1	26.35	26.50	2.4	23,674	0.01%
2019/06/21	1	26.20	0	0.00	26.25	1	23,732	0.00%
2019/06/20	0	0.00	3	26.40	26.30	-3	23,667	-0.01%
2019/06/19	1	26.20	7	26.15	26.35	-6	23,701	-0.03%
2019/06/18	4	25.93	0	0.00	25.95	4	23,540	0.02%
2019/06/17	1	25.90	13	25.90	25.90	-12	23,709	-0.05%
2019/06/14	9.1	25.79	47	25.87	25.90	-37.9	23,776	-0.16%
2019/06/13	53.1	25.55	55	25.71	25.55	-1.9	24,075	-0.01%
2019/06/12	101.8	25.59	3	25.45	25.80	98.8	23,782	0.42%	大買/
2019/06/11	21	26.54	27	26.58	26.55	-6	22,365	-0.03%
2019/06/10	1	27.30	61	27.30	27.30	-60	21,359	-0.28%
2019/06/06	5.1	27.25	1	27.40	27.40	4.1	21,216	0.02%
2019/06/05	15	27.34	3	27.38	27.25	12	21,017	0.06%
2019/06/04	2.6	27.27	1	27.30	27.40	1.6	20,989	0.01%
2019/06/03	0	0.00	1	27.10	27.20	-1	21,008	0.00%
2019/05/31	23	27.43	5	27.48	27.40	18	20,625	0.09%
2019/05/30	1.2	27.03	5	26.95	27.20	-3.8	20,292	-0.02%
2019/05/29	1	26.60	23	26.58	26.60	-22	20,092	-0.11%
2019/05/28	1.5	26.55	5	26.55	26.65	-3.5	20,048	-0.02%
2019/05/27	3	26.40	0	0.00	26.35	3	19,647	0.02%
2019/05/24	1	26.10	2	26.15	26.10	-1	19,623	-0.01%
2019/05/23	2	25.85	23	25.98	25.95	-21	19,414	-0.11%
2019/05/22	5	25.90	6	25.99	26.05	-1	19,294	-0.01%
2019/05/21	6	26.26	9	25.88	26.20	-3	19,193	-0.02%
2019/05/20	2	25.28	0	0.00	25.50	2	18,601	0.01%
2019/05/17	0	0.00	15	25.15	25.15	-15	18,585	-0.08%
2019/05/16	1	25.25	0	0.00	25.10	1	18,606	0.01%
2019/05/15	2	25.20	0	0.00	25.15	2	18,588	0.01%
2019/05/14	2	25.05	3	25.03	25.00	-1	18,916	-0.01%
2019/05/13	0	0.00	1	25.10	25.20	-1	18,807	-0.01%
2019/05/10	1	25.05	4	25.20	25.00	-3	18,849	-0.02%
2019/05/09	10	25.17	0	0.00	25.00	10	18,933	0.05%
2019/05/08	2	25.00	1	25.10	25.10	1	18,851	0.01%
2019/05/07	2	25.08	11	25.10	25.15	-9	18,793	-0.05%
2019/05/06	8	24.96	4	25.00	25.00	4	18,814	0.02%
2019/05/03	11	25.27	1	25.35	25.30	10	18,468	0.05%
2019/05/02	11.1	25.54	2.1	25.40	25.50	9	18,253	0.05%
2019/04/30	3	25.35	3	25.35	25.35	0	18,221	0.00%
2019/04/29	22.1	25.35	0	0.00	25.40	22.1	18,211	0.12%
2019/04/26	0	0.00	3	24.68	24.75	-3	17,998	-0.02%
2019/04/25	3	24.27	0	0.00	24.25	3	17,956	0.02%
2019/04/24	13	24.33	12	24.30	24.25	1	17,982	0.01%
2019/04/23	20	24.30	0	0.00	24.25	20	17,987	0.11%
2019/04/22	10	24.20	2	24.20	24.20	8	17,908	0.04%
2019/04/19	15	24.05	1	24.00	24.10	14	18,069	0.08%
2019/04/17	0	0.00	2.3	23.96	23.95	-2.3	18,505	-0.01%
2019/04/16	1	23.95	0	0.00	23.90	1	18,657	0.01%
2019/04/15	2	23.80	17	23.87	24.00	-15	18,807	-0.08%
2019/04/12	1	23.85	1	23.75	23.85	0	18,693	0.00%
2019/04/10	2	23.90	2	23.95	24.00	0	18,284	0.00%
2019/04/09	2	23.85	10	23.90	24.00	-8	18,336	-0.04%
2019/04/08	1	23.95	21	23.95	23.95	-20	18,029	-0.11%
2019/04/03	4	23.85	0.5	24.00	24.00	3.5	17,704	0.02%
2019/04/02	0	24.00	2	23.90	24.00	-2	17,400	-0.01%
2019/04/01	2	23.90	17	23.88	23.85	-15	17,289	-0.09%
2019/03/29	0	0.00	3	23.60	23.75	-3	17,047	-0.02%
2019/03/28	3	23.45	0	0.00	23.60	3	16,965	0.02%
2019/03/25	26.5	23.44	0	0.00	23.45	26.5	16,759	0.16%
2019/03/22	21	23.48	1.4	23.53	23.60	19.6	16,503	0.12%
2019/03/21	0	0.00	2	23.33	23.35	-2	16,257	-0.01%
2019/03/20	1	23.20	6	23.28	23.30	-5	16,136	-0.03%
2019/03/19	5.8	23.25	49	23.26	23.30	-43.2	15,773	-0.27%
2019/03/18	50	23.09	2	23.08	23.10	48	15,502	0.31%
2019/03/15	1	22.55	3	22.50	22.50	-2	14,950	-0.01%
2019/03/14	0	0.00	1	22.40	22.35	-1	14,889	-0.01%
2019/03/11	3	22.15	0.5	22.25	22.10	2.6	15,236	0.02%
2019/03/08	5	22.09	0	0.00	22.10	5	15,446	0.03%
2019/03/07	15	22.28	0	0.00	22.20	15	15,604	0.10%
2019/03/06	3	22.13	1	22.20	22.20	2	15,520	0.01%
2019/03/05	2	22.08	5	22.15	22.15	-3	15,649	-0.02%
2019/03/04	8	22.01	0	0.00	22.15	8	15,772	0.05%
2019/02/27	9	21.95	2	22.10	22.10	7	15,696	0.04%
2019/02/26	2	22.00	6	22.09	22.00	-4	15,641	-0.03%
2019/02/22	0	0.00	2	21.85	21.85	-2	15,616	-0.01%
2019/02/21	0	0.00	2	21.70	21.80	-2	15,713	-0.01%
2019/02/20	1	21.65	2	21.80	21.80	-1	15,837	-0.01%
2019/02/19	2.8	21.66	0	0.00	21.60	2.8	15,772	0.02%
2019/02/18	3	21.63	0	0.00	21.70	3	15,793	0.02%
2019/02/15	3	21.63	0	0.00	21.55	3	15,757	0.02%
2019/02/14	3	21.85	3	21.85	21.80	0	15,741	0.00%
2019/02/13	8	21.86	0	0.00	21.90	8	15,671	0.05%
2019/02/12	0	0.00	2	21.60	21.60	-2	15,307	-0.01%
2019/01/30	0	0.00	5	21.25	21.35	-5	15,373	-0.03%
2019/01/29	7	21.11	3	21.15	21.25	4	15,262	0.03%
2019/01/25	2	21.15	6	21.25	21.20	-4	15,427	-0.03%
2019/01/24	6	21.06	7	21.10	21.15	-1	15,386	-0.01%
2019/01/23	2.1	21.13	0	0.00	21.15	2.1	15,689	0.01%
2019/01/22	1	21.25	0	0.00	21.35	1	15,855	0.01%
2019/01/18	2	21.10	8	21.09	21.20	-6	16,342	-0.04%
2019/01/17	2	20.85	0	0.00	20.95	2	16,698	0.01%
2019/01/16	5	20.98	0	0.00	21.00	5	17,012	0.03%
2019/01/15	0	0.00	1	21.10	21.10	-1	17,393	-0.01%
2019/01/14	0	0.00	2	21.00	21.00	-2	17,507	-0.01%
2019/01/11	9	20.95	12	20.90	21.00	-3	17,687	-0.02%
2019/01/09	0	0.00	2	20.63	20.70	-2	17,810	-0.01%
2019/01/08	6	20.30	0	0.00	20.30	6	17,839	0.03%
2019/01/07	5	20.30	0	0.00	20.30	5	18,123	0.03%
2019/01/03	2	20.15	2	20.20	20.10	0	19,529	0.00%
2018/12/28	1	20.25	0	0.00	20.10	1	19,901	0.01%
2018/12/27	5	20.20	0	0.00	20.25	5	19,989	0.03%
2018/12/26	7	20.05	0	0.00	20.00	7	20,202	0.03%
2018/12/25	7	20.05	2	20.05	20.05	5	20,285	0.02%
2018/12/22	0	0.00	1	20.05	20.05	-1	20,407	0.00%
2018/12/21	23	20.10	2	20.08	20.00	21	20,553	0.10%
2018/12/19	3	20.10	0	0.00	20.20	3	20,630	0.01%
2018/12/18	21.7	20.21	39	20.25	20.05	-17.3	20,689	-0.08%
2018/12/17	21.7	20.43	0	0.00	20.40	21.7	20,559	0.11%
2018/12/14	0	0.00	15	20.50	20.50	-15	20,668	-0.07%
2018/12/13	0.2	20.70	5	20.70	20.60	-4.8	20,707	-0.02%
2018/12/12	2	20.45	0	0.00	20.45	2	20,676	0.01%
2018/12/11	4	20.20	0	0.00	20.20	4	20,699	0.02%
2018/12/10	2.5	20.31	0	0.00	20.20	2.5	20,823	0.01%
2018/12/07	13	20.40	0	0.00	20.35	13	20,881	0.06%
2018/12/06	6	20.48	0	0.00	20.45	6	20,842	0.03%
2018/12/05	7.9	20.70	0	0.00	20.65	7.9	20,622	0.04%
2018/12/04	0	0.00	1	20.85	20.90	-1	20,671	0.00%
2018/11/29	8	20.74	0	0.00	20.65	8	20,923	0.04%
2018/11/28	3	20.75	0	0.00	20.75	3	20,813	0.01%
2018/11/26	0.1	20.90	3	20.85	20.75	-3	20,769	-0.01%
2018/11/23	0	0.00	4	20.78	20.75	-4	20,746	-0.02%
2018/11/22	0	0.00	1	20.85	20.85	-1	20,940	0.00%
2018/11/21	2	20.85	0.3	21.05	20.95	1.7	20,971	0.01%
2018/11/20	8	21.07	0	0.00	21.00	8	20,952	0.04%
2018/11/19	8	21.33	0	0.00	21.15	8	20,867	0.04%
2018/11/16	2	21.15	6	21.20	21.30	-4	20,940	-0.02%
2018/11/15	2	21.03	0	0.00	21.25	2	21,101	0.01%
2018/11/14	1	21.05	0	0.00	21.25	1	21,141	0.00%
2018/11/12	0.1	21.20	0	0.00	21.10	0.1	21,230	0.00%
2018/11/09	1	21.25	1	21.10	21.20	0	21,388	0.00%
2018/11/08	0	0.00	3.5	21.29	21.35	-3.5	21,427	-0.02%
2018/11/07	2	21.10	0	0.00	21.10	2	21,259	0.01%
2018/11/06	2	20.75	2	20.95	20.95	0	21,331	0.00%
2018/11/05	2	20.65	3	20.70	20.90	-1	21,271	0.00%
2018/11/02	0.2	20.95	3	20.67	20.95	-2.8	21,327	-0.01%
2018/11/01	7	20.40	0.6	20.50	20.35	6.4	21,475	0.03%
2018/10/31	3	20.40	10	20.43	20.50	-7	21,654	-0.03%
2018/10/30	2	19.90	5	19.97	19.85	-3	21,381	-0.01%
2018/10/29	11	19.64	10.1	19.65	19.60	0.9	21,457	0.00%
2018/10/26	7	19.91	1	20.00	19.85	6	21,237	0.03%
2018/10/25	6	19.95	5.2	19.95	19.95	0.8	20,989	0.00%
2018/10/24	4	20.19	13.1	20.15	20.40	-9.1	20,864	-0.04%
2018/10/23	13.5	20.73	0	0.00	20.55	13.5	20,596	0.07%
2018/10/22	2	20.95	1	21.00	20.90	1	20,634	0.00%
2018/10/19	1	21.15	0	0.00	21.20	1	21,371	0.00%
2018/10/18	0.2	21.35	1	21.30	21.30	-0.8	21,953	0.00%
2018/10/17	6.8	21.30	0	0.00	21.30	6.8	22,288	0.03%
2018/10/16	26	21.27	1	21.45	21.25	25	22,707	0.11%
2018/10/15	2	21.60	0	0.00	21.50	2	22,810	0.01%
2018/10/12	10.3	21.29	125.2	21.51	21.75	-114.9	22,725	-0.51%	大賣/鉅額交易
2018/10/11	55	21.69	0	0.00	21.60	55	22,514	0.24%
2018/10/09	5	22.15	0	0.00	22.35	5	21,684	0.02%
2018/10/08	12	21.99	20	22.00	22.05	-8	21,599	-0.04%
2018/10/05	29	22.03	0	0.00	22.05	29	21,648	0.13%
2018/10/04	1	22.20	0	0.00	22.20	1	21,719	0.00%
2018/10/03	5	22.30	0	0.00	22.30	5	21,664	0.02%
2018/10/02	16	22.41	4	22.41	22.45	12	21,800	0.06%
2018/10/01	1	22.50	0	0.00	22.60	1	21,737	0.00%
2018/09/27	14	22.46	0.1	22.55	22.50	13.9	21,937	0.06%
2018/09/26	11.1	22.63	3	22.63	22.55	8.1	21,787	0.04%
2018/09/25	5	22.65	0.1	22.70	22.75	4.9	21,931	0.02%
2018/09/21	1	22.40	1	22.60	22.65	0	21,926	0.00%
2018/09/20	0	0.00	2	22.25	22.20	-2	21,815	-0.01%
2018/09/19	2	22.30	0	0.00	22.30	2	21,922	0.01%
2018/09/18	2.2	22.45	10	22.35	22.40	-7.8	21,967	-0.04%
2018/09/17	9	22.28	0	0.00	22.30	9	22,111	0.04%
2018/09/14	10	22.40	0	0.00	22.35	10	23,007	0.04%
2018/09/12	5.2	22.20	8	22.20	22.25	-2.8	23,916	-0.01%
2018/09/10	5	22.20	0.1	22.30	22.30	4.9	24,379	0.02%
2018/09/07	4.2	22.49	10	22.20	22.30	-5.8	24,644	-0.02%
2018/09/06	7	22.06	7	22.05	22.00	0	24,498	0.00%
2018/09/05	3	22.25	1	22.30	22.25	2	24,306	0.01%
2018/09/04	10	22.45	3	22.48	22.45	7	24,389	0.03%
2018/09/03	1	22.45	0.4	22.50	22.45	0.6	24,495	0.00%
2018/08/31	0.4	22.60	0	0.00	22.60	0.4	24,580	0.00%
2018/08/30	2	22.35	5	22.55	22.45	-3	24,596	-0.01%
2018/08/29	0	0.00	0.3	22.55	22.60	-0.3	24,861	0.00%
2018/08/28	1	22.40	4	22.44	22.45	-3	24,888	-0.01%
2018/08/27	6.7	22.25	5	22.17	22.25	1.7	24,877	0.01%
2018/08/24	5	22.20	0	0.00	22.25	5	25,024	0.02%
2018/08/23	3	22.40	21	22.40	22.35	-18	26,130	-0.07%
2018/08/22	0	0.00	5	22.30	22.25	-5	26,468	-0.02%
2018/08/21	0	0.00	15	21.95	22.00	-15	26,256	-0.06%
2018/08/17	0.1	21.90	3	21.90	21.75	-2.9	26,200	-0.01%
2018/08/16	0.2	21.90	5	21.56	21.80	-4.8	26,087	-0.02%
2018/08/15	2	21.70	0	0.00	21.55	2	26,034	0.01%
2018/08/14	1	21.80	0	0.00	21.70	1	26,005	0.00%
2018/08/13	0	0.00	37	21.68	21.60	-37	26,031	-0.14%
2018/08/10	13	21.75	1	21.65	21.80	12	25,809	0.05%
2018/08/08	1	21.90	10	21.95	21.95	-9	25,510	-0.04%
2018/08/07	12	22.00	4	21.90	21.65	8	25,626	0.03%
2018/08/06	1	21.70	72	21.65	21.65	-71	25,757	-0.28%
2018/08/03	0	0.00	7	21.30	21.30	-7	25,721	-0.03%
2018/08/02	5	21.25	5	21.35	21.25	0	25,593	0.00%
2018/08/01	5	21.30	5	21.30	21.40	0	25,543	0.00%
2018/07/31	4	21.40	3.2	21.38	21.35	0.8	25,618	0.00%
2018/07/30	2.3	20.92	0	0.00	21.00	2.3	25,488	0.01%
2018/07/27	33	20.95	1	21.00	20.95	32	25,593	0.13%
2018/07/26	76	20.95	78	20.88	21.10	-2	25,359	-0.01%
2018/07/25	12	22.35	22	22.45	22.45	-10	24,594	-0.04%
2018/07/24	34.3	22.34	36.7	22.31	22.35	-2.5	24,225	-0.01%
2018/07/23	26	22.06	3	22.00	22.20	23	23,943	0.10%
2018/07/20	28	21.83	4	21.90	21.90	24	23,817	0.10%
2018/07/19	3	21.75	1	21.85	21.80	2	23,401	0.01%
2018/07/18	10	21.75	1	21.75	21.70	9	23,302	0.04%
2018/07/17	0	0.00	1	21.80	21.70	-1	23,322	0.00%
2018/07/16	32.2	21.75	17.8	21.75	21.70	14.4	23,204	0.06%
2018/07/13	0	0.00	3	21.78	21.80	-3	23,181	-0.01%
2018/07/12	16	21.48	11	21.52	21.65	5	22,993	0.02%
2018/07/11	13	21.16	5	21.19	21.25	8	22,821	0.04%
2018/07/10	2	21.13	0	0.00	21.15	2	22,723	0.01%
2018/07/09	5	21.00	8	21.05	21.05	-3	22,706	-0.01%
2018/07/04	6	20.96	30	20.97	20.90	-24	23,080	-0.10%
2018/07/03	17	21.05	0	0.00	20.95	17	23,244	0.07%
2018/06/29	1	21.15	5	21.10	21.25	-4	23,269	-0.02%
2018/06/28	13	20.89	0	0.00	20.90	13	23,018	0.06%
2018/06/27	4	21.00	0	0.00	21.00	4	22,898	0.02%
2018/06/25	0	0.00	1	21.25	21.15	-1	22,765	0.00%
2018/06/22	6	20.87	5	20.95	20.90	1	22,187	0.00%
2018/06/21	27	21.12	5	21.05	21.05	22	21,835	0.10%
2018/06/20	36	21.28	33.2	21.15	21.20	2.8	21,448	0.01%
2018/06/19	14	21.27	0	0.00	21.20	14	21,255	0.07%
2018/06/15	10	21.45	1	21.50	21.50	9	20,993	0.04%
2018/06/14	24	21.52	0	0.00	21.40	24	20,688	0.12%
2018/06/13	1	21.80	0	0.00	21.75	1	20,651	0.00%
2018/06/12	12	21.87	0	0.00	21.95	12	20,943	0.06%
2018/06/11	3	21.87	0	0.00	21.90	3	20,742	0.01%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	0	0.00	0.2	21.90	21.90	-0.2	20,550	0.00%
2018/06/06	7	21.77	0.1	21.70	21.80	6.9	20,481	0.03%
2018/06/05	0	0.00	25	21.45	21.50	-25	20,094	-0.12%
2018/06/04	0	0.00	4	21.18	21.25	-4	19,888	-0.02%
2018/06/01	8	20.92	0	0.00	21.10	8	19,806	0.04%
2018/05/31	10	21.00	1	21.10	20.90	9	19,617	0.05%
2018/05/30	26	21.06	0	0.00	21.00	26	18,518	0.14%
2018/05/29	2	21.23	0	0.00	21.30	2	18,050	0.01%
2018/05/28	4	21.20	2	21.20	21.25	2	18,174	0.01%
2018/05/25	1	21.15	0.1	21.20	21.15	0.9	18,447	0.00%
2018/05/24	1.5	21.17	0	0.00	21.20	1.5	18,530	0.01%
2018/05/22	3	21.20	0	0.00	21.25	3	18,789	0.02%
2018/05/21	5	21.20	6	21.19	21.25	-1	19,174	-0.01%
2018/05/18	1	21.15	0	0.00	21.15	1	19,484	0.01%
2018/05/17	0	0.00	55	21.20	21.15	-55	19,752	-0.28%
2018/05/16	60	21.05	1	21.10	21.10	59	19,724	0.30%
2018/05/14	2	20.90	10	21.13	21.20	-8	21,219	-0.04%
2018/05/11	0	0.00	0.2	20.90	20.90	-0.2	20,891	0.00%
2018/05/09	9	20.70	0	0.00	20.70	9	20,623	0.04%
2018/05/08	2	20.65	0	0.00	20.70	2	20,609	0.01%
2018/05/07	1	20.70	0	0.00	20.70	1	20,482	0.00%
2018/05/03	21	20.60	0	0.00	20.55	21	19,964	0.11%
2018/05/02	6	20.82	7	20.87	20.85	-1	19,853	-0.01%
2018/04/30	40	20.84	107	20.81	21.00	-67	19,823	-0.34%	大賣/
2018/04/27	11	20.55	0	0.00	20.60	11	19,442	0.06%
2018/04/26	0	0.00	1	20.60	20.55	-1	19,337	-0.01%
2018/04/25	1	20.10	0	0.00	20.25	1	18,756	0.01%
2018/04/23	3	20.22	0.8	20.20	20.15	2.2	18,664	0.01%
2018/04/20	12	20.30	11	20.24	20.35	1	18,459	0.01%
2018/04/19	1	20.10	7	20.19	20.20	-6	18,391	-0.03%
2018/04/17	1	20.00	22	20.00	20.05	-21	18,418	-0.11%
2018/04/16	92	20.11	0	0.00	20.15	92	18,419	0.50%
2018/04/13	5.3	20.06	5	20.20	20.05	0.3	18,429	0.00%
2018/04/12	2	19.95	5	20.00	20.10	-3	18,673	-0.02%
2018/04/11	1	19.95	14	19.92	20.00	-13	18,618	-0.07%
2018/04/10	1	19.65	6	19.78	19.80	-5	18,443	-0.03%
2018/04/03	20	19.42	0	0.00	19.45	20	18,393	0.11%
2018/04/02	13	19.50	0	0.00	19.50	13	18,244	0.07%
2018/03/31	5	19.55	3	19.55	19.55	2	18,130	0.01%
2018/03/30	10	19.50	2	19.55	19.50	8	18,148	0.04%
2018/03/29	0	0.00	2	19.55	19.60	-2	18,061	-0.01%
2018/03/27	1	19.45	0.4	19.50	19.45	0.6	17,863	0.00%
2018/03/26	11.9	19.35	0	0.00	19.35	11.9	17,556	0.07%
2018/03/23	8	19.39	0	0.00	19.40	8	17,404	0.05%
2018/03/22	11	19.60	3	19.60	19.60	8	17,160	0.05%
2018/03/21	5	19.58	11	19.60	19.60	-6	17,019	-0.04%
2018/03/20	46	19.50	0	0.00	19.50	46	17,193	0.27%
2018/03/19	25	19.43	0	0.00	19.60	25	17,095	0.15%
2018/03/16	22	19.33	0	0.00	19.30	22	16,798	0.13%
2018/03/15	20	19.38	0	0.00	19.35	20	16,415	0.12%
2018/03/14	2	19.50	0	0.00	19.45	2	16,414	0.01%
2018/03/12	3.3	19.45	100	19.45	19.50	-96.7	16,407	-0.59%
2018/03/09	31	19.35	0	0.00	19.40	31	16,501	0.19%
2018/03/08	9	19.35	0	0.00	19.35	9	16,711	0.05%
2018/03/07	2	19.30	0	0.00	19.40	2	16,752	0.01%
2018/03/06	5	19.30	0	0.00	19.35	5	17,009	0.03%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/03/01	0	0.00	22	19.50	19.40	-22	17,038	-0.13%
2018/02/26	1	19.35	10.7	19.41	19.50	-9.7	16,660	-0.06%
2018/02/23	2	19.30	29	19.35	19.30	-27	16,730	-0.16%
2018/02/21	2	19.25	5	19.30	19.30	-3	17,463	-0.02%
2018/02/12	200	18.88	0	0.00	18.80	200	17,075	1.17%	大買/鉅額交易
2018/02/09	16	18.51	5	18.65	18.70	11	16,791	0.07%
2018/02/08	2	18.88	0	0.00	18.90	2	16,543	0.01%
2018/02/07	5	18.86	0	0.00	18.65	5	16,492	0.03%
2018/02/06	37	18.61	13.2	18.56	18.50	23.8	16,036	0.15%
2018/02/05	5	19.12	0	0.00	19.10	5	14,890	0.03%
2018/02/02	6	19.25	0	0.00	19.30	6	14,702	0.04%
2018/02/01	0	0.00	0.2	19.35	19.30	-0.2	14,743	0.00%
2018/01/31	2	19.20	1.1	19.30	19.20	0.9	14,772	0.01%
2018/01/30	1	19.35	0	0.00	19.30	1	14,652	0.01%
2018/01/29	0	0.00	10	19.40	19.50	-10	14,592	-0.07%
2018/01/26	5	19.35	0	0.00	19.45	5	14,560	0.03%
2018/01/25	2	19.40	0	0.00	19.50	2	14,466	0.01%
2018/01/24	3	19.33	15	19.30	19.45	-12	14,371	-0.08%
2018/01/23	4	19.51	0	0.00	19.55	4	14,207	0.03%
2018/01/18	10	19.53	10	19.55	19.55	0	14,103	0.00%
2018/01/17	4	19.44	15.7	19.46	19.50	-11.7	14,104	-0.08%
2018/01/16	0	0.00	2	19.50	19.45	-2	13,944	-0.01%
2018/01/15	1	19.45	0	0.00	19.50	1	13,804	0.01%
2018/01/12	8	19.48	5	19.55	19.50	3	13,625	0.02%
2018/01/11	1	19.55	0	0.00	19.55	1	13,433	0.01%
2018/01/10	4	19.49	1.3	19.51	19.60	2.7	13,576	0.02%
2018/01/09	0	0.00	12	19.51	19.60	-12	13,486	-0.09%
2018/01/08	2	19.48	12	19.56	19.60	-10	13,493	-0.07%
2018/01/05	11	19.35	1.1	19.34	19.35	9.9	13,108	0.08%
2018/01/04	6	19.25	0	0.00	19.30	6	13,178	0.05%
2018/01/03	0.2	19.25	5	19.15	19.35	-4.8	13,256	-0.04%
2018/01/02	3	18.90	10	18.85	18.90	-7	12,821	-0.05%