玉山金 (2884)-兆豐-寶成券商分點個股進出

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
28.40
漲跌
▼0.25
漲幅
-0.87%
成交量
20,645張
產業
上市金融類股
3169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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/28	1.1	28.40	0	0.00	28.40	1.1	29,067	0.00%
2024/05/27	1.1	28.17	3	28.55	28.65	-1.9	29,542	-0.01%
2024/05/24	12.2	28.27	3	28.30	28.30	9.2	29,801	0.03%
2024/05/23	78	28.28	16	28.41	28.65	62	29,765	0.21%
2024/05/22	28.3	28.58	1.8	28.63	28.50	26.6	28,969	0.09%
2024/05/21	4.3	28.66	8.9	28.93	28.85	-4.6	28,352	-0.02%
2024/05/20	15.4	28.96	212.9	29.30	29.40	-197.5	27,499	-0.72%	大賣/鉅額交易
2024/05/17	4.2	29.02	52.9	28.87	29.00	-48.7	26,294	-0.19%
2024/05/16	0	0.00	13.4	28.16	28.30	-13.4	25,180	-0.05%
2024/05/15	1.2	28.03	5.1	28.24	28.00	-3.9	24,945	-0.02%
2024/05/14	7.1	27.95	10	27.90	27.90	-3	25,005	-0.01%
2024/05/13	1.2	28.21	8	28.29	28.30	-6.8	25,333	-0.03%
2024/05/10	0.1	28.10	84.8	28.43	28.50	-84.7	25,250	-0.34%
2024/05/09	7.3	28.08	1.4	28.10	27.90	5.9	25,063	0.02%
2024/05/08	17.4	28.19	5	28.12	28.25	12.4	24,971	0.05%
2024/05/07	32.1	28.14	11.9	28.15	28.20	20.2	24,922	0.08%
2024/05/06	20.2	28.05	43.6	28.00	28.10	-23.4	24,685	-0.09%
2024/05/03	9.2	27.70	7	27.70	27.60	2.2	24,200	0.01%
2024/05/02	7	27.68	2	27.78	27.45	5	24,077	0.02%
2024/04/30	3.1	27.55	2.8	27.59	27.40	0.3	24,007	0.00%
2024/04/29	7.1	27.56	8	27.53	27.65	-0.9	23,856	0.00%
2024/04/26	1	27.15	0.2	27.10	27.10	0.8	23,407	0.00%
2024/04/25	1	26.90	1	27.15	27.15	0	23,519	0.00%
2024/04/24	1	27.15	1	27.30	27.05	0	23,463	0.00%
2024/04/23	0	0.00	3	27.25	27.20	-3	23,582	-0.01%
2024/04/22	2	27.00	41.3	26.95	27.05	-39.3	23,508	-0.17%
2024/04/19	59	26.63	16.4	26.68	26.55	42.7	23,286	0.18%
2024/04/18	1	26.90	13.8	26.58	27.00	-12.8	22,782	-0.06%
2024/04/17	24	26.32	38.9	26.30	26.50	-14.9	22,603	-0.07%
2024/04/16	111.5	26.56	25.9	26.44	26.30	85.6	22,238	0.38%	大買/
2024/04/15	50.1	27.05	0.1	27.05	27.05	50	21,578	0.23%
2024/04/12	2	27.05	1	27.10	27.10	1	21,487	0.00%
2024/04/11	3	27.10	0	0.00	27.25	3	21,342	0.01%
2024/04/10	9.1	27.21	0	0.00	27.15	9.1	21,272	0.04%
2024/04/09	2.1	27.20	11	27.16	27.30	-8.9	21,201	-0.04%
2024/04/08	3	27.07	7.2	27.12	27.15	-4.2	21,091	-0.02%
2024/04/03	23	27.07	2	27.00	26.90	21	20,964	0.10%
2024/04/02	1	27.20	0	0.00	27.30	1	20,732	0.00%
2024/04/01	4.1	27.25	1.1	27.38	27.35	3	20,725	0.01%
2024/03/29	10	27.25	6	27.29	27.25	4	20,636	0.02%
2024/03/28	7	27.11	7.2	27.14	27.15	-0.2	20,438	0.00%
2024/03/27	6	27.22	5	27.20	27.20	1	20,255	0.01%
2024/03/26	2.5	27.28	26.2	27.25	27.35	-23.7	20,157	-0.12%
2024/03/25	1.5	27.05	3.6	27.07	27.05	-2	19,831	-0.01%
2024/03/22	6	27.10	40.3	27.06	27.10	-34.3	19,769	-0.17%
2024/03/21	0	26.65	12.4	26.75	26.75	-12.4	19,355	-0.06%
2024/03/20	2	26.53	0.7	26.49	26.50	1.3	19,372	0.01%
2024/03/19	3	26.52	44.5	26.40	26.55	-41.4	19,384	-0.21%
2024/03/18	27.1	26.59	15.1	26.46	26.50	12	19,138	0.06%
2024/03/15	21.9	25.99	33.1	26.18	26.20	-11.2	18,545	-0.06%
2024/03/14	43	25.95	18.5	26.00	26.05	24.5	17,906	0.14%
2024/03/13	1	25.65	7	25.63	25.70	-6	17,429	-0.03%
2024/03/12	0.8	25.60	8.6	25.60	25.65	-7.9	17,248	-0.05%
2024/03/11	4.1	25.33	43	25.41	25.50	-38.9	17,255	-0.23%
2024/03/08	11.2	25.29	30.7	25.34	25.30	-19.5	17,111	-0.11%
2024/03/07	9	25.36	5.7	25.33	25.40	3.3	16,848	0.02%
2024/03/06	3	25.33	45.3	25.40	25.40	-42.3	16,754	-0.25%
2024/03/05	33	25.35	1	25.30	25.30	32	17,078	0.19%
2024/03/04	14.2	25.34	15	25.35	25.35	-0.8	17,106	0.00%
2024/03/01	12	25.16	1	25.27	25.35	11.1	17,143	0.06%
2024/02/29	10	25.27	14.7	25.27	25.25	-4.6	17,045	-0.03%
2024/02/27	12.1	25.03	12.4	25.02	25.10	-0.3	16,349	0.00%
2024/02/26	24.6	24.36	4	24.40	24.35	20.5	15,680	0.13%
2024/02/23	24.1	24.48	6.9	24.51	24.40	17.1	15,393	0.11%
2024/02/22	26.1	24.57	0	0.00	24.50	26.1	15,548	0.17%
2024/02/21	6.1	24.68	18.1	24.77	24.65	-12.1	15,462	-0.08%
2024/02/20	7	24.77	12	24.79	24.75	-5	15,474	-0.03%
2024/02/19	4.1	24.73	5.6	24.71	24.80	-1.5	15,942	-0.01%
2024/02/16	35.1	24.66	8.1	24.60	24.65	27	16,164	0.17%
2024/02/15	13.2	24.71	9.4	24.71	24.65	3.8	16,245	0.02%
2024/02/05	22.8	24.51	0	0.00	24.50	22.8	16,018	0.14%
2024/02/02	0.6	24.81	0	0.00	24.85	0.6	15,635	0.00%
2024/02/01	1.1	24.81	0	24.90	24.90	1.1	15,583	0.01%
2024/01/31	2	24.78	0.7	24.75	24.75	1.3	15,622	0.01%
2024/01/30	11.1	24.81	0	0.00	24.75	11.1	15,642	0.07%
2024/01/29	5	24.90	8	24.87	25.00	-3	15,754	-0.02%
2024/01/26	4.5	24.92	0	0.00	24.85	4.5	15,870	0.03%
2024/01/25	15.1	24.70	0	0.00	24.65	15.1	15,891	0.09%
2024/01/24	5.2	24.59	1	24.65	24.65	4.2	15,832	0.03%
2024/01/23	1	24.65	4	24.68	24.65	-3	15,780	-0.02%
2024/01/22	6.8	24.63	1.3	24.65	24.55	5.5	15,738	0.03%
2024/01/19	7	24.62	2.1	24.75	24.70	4.9	15,569	0.03%
2024/01/18	5.1	24.68	0	0.00	24.55	5.1	15,506	0.03%
2024/01/17	10.3	24.72	0	0.00	24.60	10.3	15,396	0.07%
2024/01/16	5	25.01	2.2	25.08	25.00	2.8	15,148	0.02%
2024/01/15	2.2	25.38	0.5	25.40	25.40	1.7	14,957	0.01%
2024/01/12	7.2	25.34	0.4	25.40	25.35	6.8	15,170	0.04%
2024/01/11	3.1	25.42	4.8	25.43	25.40	-1.7	15,220	-0.01%
2024/01/10	2.5	25.49	0	0.00	25.40	2.5	15,145	0.02%
2024/01/09	2.4	25.69	14	25.69	25.50	-11.6	15,226	-0.08%
2024/01/08	1.1	25.83	5	25.75	25.80	-3.9	15,229	-0.03%
2024/01/05	1	25.65	10	25.65	25.65	-9	15,177	-0.06%
2024/01/04	3	25.60	8	25.65	25.70	-5	15,318	-0.03%
2024/01/03	4.1	25.58	1	25.60	25.60	3.1	15,632	0.02%
2024/01/02	4	25.75	0.1	25.75	25.90	3.9	15,580	0.03%
2023/12/29	9	25.76	4.2	25.75	25.80	4.8	15,639	0.03%
2023/12/28	7	25.69	17.5	25.74	25.80	-10.5	15,982	-0.07%
2023/12/27	1	25.65	4.1	25.66	25.70	-3.1	15,958	-0.02%
2023/12/26	0	0.00	12	25.45	25.50	-12	15,869	-0.08%
2023/12/25	1	25.40	0	0.00	25.35	1	15,844	0.01%
2023/12/22	5.5	25.32	11.3	25.40	25.40	-5.8	15,902	-0.04%
2023/12/21	0.1	25.30	0	0.00	25.40	0.1	15,928	0.00%
2023/12/20	0.1	25.40	1	25.45	25.40	-0.9	15,837	-0.01%
2023/12/19	3	25.38	0	0.00	25.50	3	15,759	0.02%
2023/12/18	2	25.55	15.5	25.63	25.65	-13.5	15,928	-0.08%
2023/12/15	1.4	25.78	34.8	25.71	25.70	-33.4	16,006	-0.21%
2023/12/14	4.1	25.62	18	25.62	25.75	-13.9	15,631	-0.09%
2023/12/13	0	0.00	6	25.42	25.45	-6	15,320	-0.04%
2023/12/12	10	25.45	12.3	25.49	25.50	-2.3	15,780	-0.01%
2023/12/11	0.5	25.59	5	25.50	25.60	-4.5	15,935	-0.03%
2023/12/08	0.6	25.55	5	25.60	25.60	-4.4	15,933	-0.03%
2023/12/07	0.1	25.50	0.4	25.40	25.50	-0.3	15,995	0.00%
2023/12/06	2	25.63	5	25.65	25.55	-3	16,053	-0.02%
2023/12/05	0.1	25.30	9.6	25.26	25.45	-9.5	15,903	-0.06%
2023/12/04	3.1	25.15	13.6	25.17	25.25	-10.5	15,964	-0.07%
2023/12/01	12.7	25.29	1.3	25.33	25.25	11.4	16,050	0.07%
2023/11/30	0.1	25.55	11	25.65	25.60	-11	15,938	-0.07%
2023/11/29	0	0.00	22.1	25.65	25.55	-22.1	15,390	-0.14%
2023/11/28	2	25.65	3	25.65	25.70	-1	15,247	-0.01%
2023/11/27	2.5	25.44	0	25.55	25.35	2.5	15,485	0.02%
2023/11/24	0	0.00	5	25.50	25.50	-5	15,446	-0.03%
2023/11/22	3.1	25.52	100.2	25.59	25.50	-97.1	15,421	-0.63%
2023/11/21	101	25.60	27.5	25.65	25.70	73.5	15,392	0.48%	大買/
2023/11/20	0	0.00	2	25.10	25.20	-2	15,160	-0.01%
2023/11/17	9	25.10	17	25.21	25.15	-8	15,128	-0.05%
2023/11/16	10	25.05	68.2	24.94	25.15	-58.2	15,028	-0.39%
2023/11/15	0.4	24.67	9.3	24.55	24.60	-8.9	14,492	-0.06%
2023/11/14	7.1	24.49	7.9	24.45	24.50	-0.9	14,218	-0.01%
2023/11/13	0.1	24.50	0.5	24.55	24.50	-0.4	14,179	0.00%
2023/11/10	0	0.00	22.2	24.50	24.50	-22.2	14,489	-0.15%
2023/11/09	0.2	24.55	5	24.51	24.45	-4.8	14,577	-0.03%
2023/11/08	0	24.55	3	24.50	24.55	-3	14,809	-0.02%
2023/11/07	6.1	24.39	0	0.00	24.50	6.1	14,679	0.04%
2023/11/06	1.1	24.51	7.3	24.60	24.55	-6.2	14,703	-0.04%
2023/11/03	0	0.00	13	24.32	24.35	-13	14,523	-0.09%
2023/11/02	0	0.00	14	24.19	24.15	-14	14,579	-0.10%
2023/11/01	13	23.85	4.1	23.89	23.85	8.9	14,552	0.06%
2023/10/31	11	23.85	0	0.00	23.85	11	14,678	0.07%
2023/10/30	3.3	23.85	0	0.00	23.85	3.3	14,894	0.02%
2023/10/27	2.1	23.95	0.7	24.00	24.00	1.4	14,857	0.01%
2023/10/26	5.1	23.83	0	0.00	23.80	5.1	15,070	0.03%
2023/10/25	8.5	24.00	6.2	24.00	23.95	2.4	15,050	0.02%
2023/10/24	7.3	23.95	0.6	24.00	23.95	6.6	15,626	0.04%
2023/10/23	6	23.96	6	24.03	24.05	0	16,228	0.00%
2023/10/20	41.5	23.96	2.3	24.04	24.00	39.2	16,482	0.24%
2023/10/19	0.2	24.37	11	24.30	24.20	-10.8	16,384	-0.07%
2023/10/18	0.3	24.65	0	0.00	24.50	0.3	16,613	0.00%
2023/10/17	0	0.00	3	24.70	24.70	-3	16,772	-0.02%
2023/10/16	0.4	24.69	15	24.70	24.70	-14.6	16,846	-0.09%
2023/10/13	0.4	24.61	1.1	24.65	24.65	-0.7	16,874	0.00%
2023/10/12	2.2	24.67	6.3	24.69	24.75	-4.1	17,048	-0.02%
2023/10/11	2	24.55	17	24.44	24.60	-15	17,071	-0.09%
2023/10/06	3.1	24.05	3	24.17	24.20	0.1	16,857	0.00%
2023/10/05	5.1	23.99	4	24.03	24.00	1.1	16,946	0.01%
2023/10/04	63.2	23.86	2.3	23.91	23.80	60.8	16,918	0.36%
2023/10/03	12	24.10	17.1	24.10	24.10	-5	16,657	-0.03%
2023/10/02	28	24.20	0	0.00	24.15	28	16,730	0.17%
2023/09/28	5	24.20	20	24.25	24.25	-15	17,234	-0.09%
2023/09/27	6	24.14	2	24.15	24.15	4	17,375	0.02%
2023/09/26	22.4	24.20	0	0.00	24.15	22.4	17,441	0.13%
2023/09/25	0	0.00	1	24.30	24.30	-1	17,418	-0.01%
2023/09/22	6.1	24.09	0	0.00	24.10	6.1	17,676	0.03%
2023/09/21	24.4	24.11	2.2	24.15	24.05	22.2	17,755	0.13%
2023/09/20	11.4	24.39	3	24.40	24.35	8.4	17,558	0.05%
2023/09/19	1	24.51	8	24.47	24.45	-7	17,476	-0.04%
2023/09/18	2.1	24.40	19	24.41	24.45	-16.9	17,648	-0.10%
2023/09/15	13.6	24.46	10.7	24.62	24.40	2.8	17,710	0.02%
2023/09/14	7	24.56	11	24.70	24.80	-4	17,220	-0.02%
2023/09/13	19	24.29	19.8	24.30	24.30	-0.8	17,044	0.00%
2023/09/12	12	24.16	7.1	24.22	24.25	4.9	17,281	0.03%
2023/09/11	10.1	24.13	4.9	24.23	24.15	5.2	17,201	0.03%
2023/09/08	7.7	24.23	0	0.00	24.20	7.7	17,161	0.04%
2023/09/07	41.5	24.26	9	24.20	24.20	32.5	17,201	0.19%
2023/09/06	53.4	24.40	8.8	24.50	24.35	44.6	17,154	0.26%
2023/09/05	4.1	24.52	0	0.00	24.50	4.1	17,051	0.02%
2023/09/04	4.5	24.62	0.1	24.70	24.60	4.3	17,088	0.03%
2023/09/01	3.1	24.58	0	24.65	24.55	3.1	17,206	0.02%
2023/08/31	8.7	24.65	0.2	24.80	24.45	8.5	17,334	0.05%
2023/08/30	4.9	24.81	4.3	24.83	24.80	0.6	17,105	0.00%
2023/08/29	4.8	24.59	8	24.57	24.60	-3.2	17,267	-0.02%
2023/08/28	1.2	24.38	0	0.00	24.50	1.2	17,312	0.01%
2023/08/25	6.1	24.38	0	0.00	24.35	6.1	17,853	0.03%
2023/08/24	19.7	24.42	0	0.00	24.40	19.7	17,935	0.11%
2023/08/23	12.8	24.56	0	0.00	24.55	12.8	17,763	0.07%
2023/08/22	13.8	24.77	0	0.00	24.65	13.8	17,798	0.08%
2023/08/21	7.3	24.76	0.2	24.95	24.85	7.1	17,833	0.04%
2023/08/18	9.2	24.68	1.1	24.52	24.60	8.1	17,896	0.05%
2023/08/17	8	24.48	3	24.40	24.50	5	17,943	0.03%
2023/08/16	12.3	24.63	0	0.00	24.55	12.3	17,968	0.07%
2023/08/15	22.4	25.13	7	25.18	25.00	15.4	18,074	0.09%
2023/08/14	14.9	25.43	2	25.35	25.35	12.9	18,157	0.07%
2023/08/11	5.2	25.78	0	0.00	25.70	5.2	18,303	0.03%
2023/08/10	0.3	25.87	7	25.85	25.85	-6.7	18,654	-0.04%
2023/08/09	0.8	25.75	6.2	25.65	25.90	-5.4	18,587	-0.03%
2023/08/08	5.1	25.65	2	25.75	25.60	3.1	18,629	0.02%
2023/08/07	6.1	25.72	1.1	25.71	25.75	5	18,521	0.03%
2023/08/04	10.3	25.57	0	0.00	25.55	10.3	19,029	0.05%
2023/08/02	8.5	25.65	11.3	25.68	25.65	-2.8	19,034	-0.01%
2023/08/01	8	25.91	2	26.00	25.95	6	18,926	0.03%
2023/07/31	26.5	25.87	0.3	26.05	25.85	26.2	18,911	0.14%
2023/07/28	5.6	25.96	0.1	26.05	25.95	5.5	18,840	0.03%
2023/07/27	28.1	25.93	5	26.02	26.00	23.1	19,073	0.12%
2023/07/26	6.4	26.90	44.8	26.89	26.95	-38.5	18,746	-0.21%
2023/07/25	4.2	26.48	37	26.40	26.55	-32.9	18,198	-0.18%
2023/07/24	4.3	26.31	0.6	26.30	26.25	3.7	17,976	0.02%
2023/07/21	3.2	26.59	12	26.64	26.45	-8.8	17,922	-0.05%
2023/07/20	2	26.40	29	26.53	26.60	-27	17,686	-0.15%
2023/07/19	3.2	26.40	7	26.49	26.45	-3.8	17,536	-0.02%
2023/07/18	5.1	26.45	11.1	26.42	26.45	-6	17,454	-0.03%
2023/07/17	16.3	26.25	5.5	26.40	26.45	10.9	17,439	0.06%
2023/07/14	0.2	26.05	4.1	26.16	26.30	-4	17,330	-0.02%
2023/07/13	8.4	26.06	14.5	26.05	26.00	-6.1	17,212	-0.04%
2023/07/12	0	0.00	3	25.75	25.95	-3	17,202	-0.02%
2023/07/11	1	25.55	2.5	25.78	25.80	-1.5	17,178	-0.01%
2023/07/10	17.3	25.45	10	25.55	25.45	7.3	17,133	0.04%
2023/07/07	14.4	25.50	1	25.45	25.55	13.4	17,090	0.08%
2023/07/06	16.4	25.87	3.8	25.88	25.80	12.5	17,046	0.07%
2023/07/05	1.1	26.10	2.9	26.10	26.15	-1.8	16,503	-0.01%
2023/07/04	15.9	26.01	0.2	26.05	26.05	15.7	16,516	0.10%
2023/07/03	1.5	26.17	2	26.25	26.20	-0.5	17,050	0.00%
2023/06/30	12	25.88	3.8	26.11	26.05	8.2	17,383	0.05%
2023/06/29	21.7	26.01	15.2	25.95	25.95	6.5	17,356	0.04%
2023/06/28	7.7	26.14	20.6	26.10	26.10	-12.9	17,343	-0.07%
2023/06/27	5.4	26.16	20.2	26.16	26.20	-14.8	17,375	-0.09%
2023/06/26	6	26.34	3	26.32	26.35	3	17,445	0.02%
2023/06/21	0.4	26.25	26.4	26.38	26.40	-26	17,372	-0.15%
2023/06/20	10.2	26.20	9.1	26.30	26.30	1.1	17,509	0.01%
2023/06/19	0.8	26.18	87.3	26.10	26.30	-86.5	17,602	-0.49%
2023/06/16	9.1	26.23	2.1	26.27	26.20	7	17,763	0.04%
2023/06/15	5.8	26.16	0.8	26.25	26.25	4.9	17,695	0.03%
2023/06/14	11.5	26.24	3.7	26.30	26.25	7.9	18,005	0.04%
2023/06/13	1.2	26.34	21.9	26.33	26.30	-20.7	18,799	-0.11%
2023/06/12	10.8	26.29	31.2	26.35	26.20	-20.4	18,972	-0.11%
2023/06/09	10.3	26.55	4	26.50	26.50	6.3	19,209	0.03%
2023/06/08	7.5	26.56	37.4	26.54	26.60	-29.9	19,690	-0.15%
2023/06/07	0	0.00	15.1	26.67	26.70	-15.1	20,013	-0.08%
2023/06/06	1	26.50	2.7	26.64	26.55	-1.7	20,186	-0.01%
2023/06/05	3	26.37	21.5	26.38	26.35	-18.5	20,288	-0.09%
2023/06/02	2	26.03	28.1	26.00	26.00	-26.1	20,283	-0.13%
2023/06/01	2	25.85	0.6	25.90	25.85	1.4	20,341	0.01%
2023/05/31	1.7	25.92	2.7	25.94	25.90	-1	20,433	0.00%
2023/05/30	1.5	25.95	2	25.93	25.90	-0.5	20,093	0.00%
2023/05/29	10.1	25.90	4.2	25.85	25.80	6	20,295	0.03%
2023/05/26	4.1	25.75	5.8	25.95	25.75	-1.8	21,019	-0.01%
2023/05/25	2.2	25.85	5.1	25.85	25.80	-2.9	21,338	-0.01%
2023/05/24	20.2	26.02	17.5	26.00	26.10	2.7	21,844	0.01%
2023/05/23	5.1	26.10	4	26.09	26.10	1.1	24,309	0.00%
2023/05/22	12	26.16	14	26.29	26.20	-2	24,670	-0.01%
2023/05/19	2.1	26.05	32.1	26.19	26.30	-30	24,822	-0.12%
2023/05/18	6.1	25.95	9.6	25.96	26.00	-3.5	24,535	-0.01%
2023/05/17	2.1	25.65	18.4	25.65	25.90	-16.3	24,518	-0.07%
2023/05/16	1	25.35	40.8	25.59	25.70	-39.9	24,504	-0.16%
2023/05/15	10.1	25.30	5	25.27	25.30	5.1	24,649	0.02%
2023/05/12	2.9	25.24	2.2	25.25	25.25	0.7	24,732	0.00%
2023/05/11	0.4	25.40	0	0.00	25.45	0.4	24,717	0.00%
2023/05/10	4.9	25.48	160.2	25.52	25.50	-155.3	24,967	-0.62%	大賣/鉅額交易
2023/05/09	104.2	25.00	10.8	24.99	25.05	93.4	24,612	0.38%	大買/
2023/05/08	13.5	24.94	34	25.00	24.95	-20.5	24,684	-0.08%
2023/05/05	0.5	24.90	1.2	24.96	24.95	-0.6	24,564	0.00%
2023/05/04	0	24.80	10.5	24.82	24.90	-10.5	24,734	-0.04%
2023/05/03	0.5	24.80	25	24.75	24.80	-24.5	24,849	-0.10%
2023/05/02	26	24.63	2	24.65	24.90	24	25,028	0.10%
2023/04/28	3	24.80	9	24.85	24.95	-6	25,602	-0.02%
2023/04/27	3.6	24.83	0	0.00	24.80	3.6	25,915	0.01%
2023/04/26	8.6	24.88	1	25.00	24.95	7.6	26,074	0.03%
2023/04/25	7.3	24.89	6	24.87	24.95	1.3	26,059	0.00%
2023/04/24	0	0.00	7.4	24.84	25.00	-7.4	26,186	-0.03%
2023/04/21	8.9	24.86	0	0.00	24.85	8.9	26,318	0.03%
2023/04/20	22.3	24.92	3	24.95	24.90	19.3	26,408	0.07%
2023/04/19	23	25.04	0	0.00	25.05	23	26,893	0.09%
2023/04/18	1	25.20	0	0.00	25.30	1	26,824	0.00%
2023/04/17	18	25.13	7	25.13	25.25	11	26,845	0.04%
2023/04/14	2	25.43	3	25.25	25.45	-1	26,928	0.00%
2023/04/13	10.2	25.20	0.4	25.25	25.30	9.8	26,870	0.04%
2023/04/12	6.1	25.18	1	25.30	25.30	5.1	26,846	0.02%
2023/04/11	2	25.25	10	25.20	25.25	-8	26,870	-0.03%
2023/04/10	1.3	24.99	0	0.00	25.00	1.3	26,754	0.00%
2023/04/07	6.2	24.95	4.1	24.97	25.00	2	26,718	0.01%
2023/04/06	49.2	25.40	16	25.48	25.45	33.2	26,524	0.13%
2023/03/31	1.3	25.27	145	25.16	25.30	-143.7	25,953	-0.55%	大賣/鉅額交易
2023/03/30	1.1	24.90	5	24.98	25.00	-3.9	25,577	-0.02%
2023/03/29	5.1	24.89	68.1	24.90	24.90	-63	25,366	-0.25%
2023/03/28	3	24.75	0.5	24.75	24.80	2.5	25,574	0.01%
2023/03/27	5	24.69	1	24.70	24.70	4	25,631	0.02%
2023/03/24	3	24.62	8.1	24.69	24.70	-5.1	25,780	-0.02%
2023/03/23	8	24.49	3	24.55	24.65	5	25,780	0.02%
2023/03/22	1	24.45	7	24.41	24.45	-6	25,746	-0.02%
2023/03/21	8.2	23.91	48.3	24.01	23.95	-40.1	25,969	-0.15%
2023/03/20	24.3	23.68	1	23.75	23.75	23.3	25,940	0.09%
2023/03/17	19.3	23.73	3.7	23.64	23.70	15.5	25,820	0.06%
2023/03/16	68.9	23.58	8.1	23.61	23.55	60.8	25,737	0.24%
2023/03/15	48.1	24.08	0	0.00	24.00	48.1	25,346	0.19%
2023/03/14	17.8	24.09	3.4	24.10	24.05	14.4	25,227	0.06%
2023/03/13	35.5	24.26	11	24.30	24.35	24.5	24,999	0.10%
2023/03/10	66.1	24.62	2	24.55	24.55	64.1	24,830	0.26%
2023/03/09	36.5	24.82	3	24.85	24.85	33.5	24,730	0.14%
2023/03/08	12.6	24.94	0	0.00	25.00	12.6	25,046	0.05%
2023/03/07	118	24.95	5.3	24.99	25.00	112.7	25,186	0.45%	大買/鉅額交易
2023/03/06	7.8	24.77	17.6	24.85	24.85	-9.8	25,275	-0.04%
2023/03/03	21.6	24.72	3	24.80	24.65	18.6	25,394	0.07%
2023/03/02	41.1	24.72	1	24.70	24.70	40.1	25,413	0.16%
2023/03/01	30.3	24.84	19	24.78	24.80	11.3	25,464	0.04%
2023/02/24	16.1	24.93	13.2	24.88	24.95	2.9	25,274	0.01%
2023/02/23	6.9	24.91	10.7	24.91	24.95	-3.8	24,712	-0.02%
2023/02/22	11.9	24.75	27.1	24.75	24.90	-15.2	24,520	-0.06%
2023/02/21	216.4	24.72	59.2	24.71	24.75	157.2	24,211	0.65%	大買/鉅額交易
2023/02/20	30	25.98	22	25.98	26.00	8	22,032	0.04%
2023/02/17	3.5	25.39	0.2	25.35	25.40	3.3	22,020	0.01%
2023/02/16	2.3	25.14	0	0.00	25.10	2.3	22,302	0.01%
2023/02/15	5.9	25.16	2	25.15	25.05	3.9	22,859	0.02%
2023/02/14	66.5	25.21	15	25.35	25.25	51.5	22,744	0.23%
2023/02/13	13	25.10	24	25.17	25.20	-11	22,744	-0.05%
2023/02/10	4.1	24.70	5.1	24.61	24.70	-1	22,403	0.00%
2023/02/09	7.3	24.54	0	0.00	24.60	7.3	22,403	0.03%
2023/02/08	5.8	24.53	0.6	24.75	24.50	5.2	22,448	0.02%
2023/02/07	18.2	24.50	0	0.00	24.40	18.2	22,204	0.08%
2023/02/06	16.3	24.56	9.6	24.57	24.50	6.7	22,109	0.03%
2023/02/03	6.2	24.66	17	24.70	24.70	-10.8	21,991	-0.05%
2023/02/02	8.3	24.67	17	24.62	24.65	-8.7	22,066	-0.04%
2023/02/01	4	24.64	22	24.67	24.65	-18	21,983	-0.08%
2023/01/31	7.2	24.62	2	24.60	24.50	5.2	22,091	0.02%
2023/01/30	7.4	24.52	32	24.69	24.90	-24.6	21,892	-0.11%
2023/01/17	23	24.25	0	0.00	24.15	23	21,493	0.11%
2023/01/16	2.1	24.45	11	24.46	24.45	-8.9	21,542	-0.04%
2023/01/13	17	24.30	2	24.30	24.25	15	21,747	0.07%
2023/01/12	9.3	24.20	0	0.00	24.05	9.3	22,253	0.04%
2023/01/11	15.2	24.25	10	24.40	24.20	5.2	22,618	0.02%
2023/01/10	18.3	24.42	10	24.48	24.50	8.3	23,176	0.04%
2023/01/09	2	24.14	76.6	24.41	24.60	-74.6	23,482	-0.32%
2023/01/06	1.2	23.91	0	0.00	23.95	1.2	23,520	0.01%
2023/01/05	1	24.00	0.1	24.10	24.00	0.9	24,293	0.00%
2023/01/04	23.1	23.82	0	0.00	23.80	23.1	24,469	0.09%
2023/01/03	1	23.90	1.4	24.05	24.00	-0.4	24,994	0.00%
2022/12/30	1.1	24.15	2	24.20	24.05	-0.9	25,089	0.00%
2022/12/29	8.4	23.94	1	24.00	24.10	7.4	25,674	0.03%
2022/12/28	27.1	24.08	0	0.00	24.05	27.1	25,844	0.10%
2022/12/27	5.2	24.23	4.3	24.21	24.30	0.9	26,088	0.00%
2022/12/26	12.2	24.16	0	0.00	24.15	12.2	26,483	0.05%
2022/12/23	3.2	24.10	0.4	24.20	24.10	2.8	26,908	0.01%
2022/12/22	2.1	24.20	0	0.00	24.35	2.1	27,330	0.01%
2022/12/21	3	24.00	0	0.00	24.10	3	27,681	0.01%
2022/12/20	20.6	23.94	0	0.00	24.00	20.6	27,990	0.07%
2022/12/19	14.1	24.08	2	24.15	24.30	12.1	28,030	0.04%
2022/12/16	14.1	24.31	1	24.15	24.25	13.1	28,079	0.05%
2022/12/15	12.2	24.51	1	24.60	24.60	11.2	28,313	0.04%
2022/12/14	4.1	24.59	6	24.65	24.65	-1.9	28,358	-0.01%
2022/12/13	17	24.28	0	0.00	24.20	17	28,309	0.06%
2022/12/12	16.3	24.46	4	24.44	24.55	12.3	27,953	0.04%
2022/12/09	1.2	24.65	2	24.70	24.65	-0.8	28,309	0.00%
2022/12/08	1.2	24.33	48.5	24.58	24.65	-47.3	28,421	-0.17%
2022/12/07	2.1	24.44	1	24.45	24.40	1.1	28,384	0.00%
2022/12/06	17.1	24.13	0	0.00	24.20	17.1	28,176	0.06%
2022/12/05	1	24.40	4.1	24.37	24.25	-3.1	28,230	-0.01%
2022/12/02	30.1	24.23	2	24.30	24.15	28.1	28,164	0.10%
2022/12/01	16.5	24.59	4	24.66	24.60	12.5	28,065	0.04%
2022/11/30	2	24.60	4.3	24.78	24.80	-2.3	27,907	-0.01%
2022/11/29	2.1	24.30	13	24.26	24.50	-10.9	27,597	-0.04%
2022/11/28	19.2	23.90	3	23.83	24.10	16.2	27,285	0.06%
2022/11/25	23.1	23.97	1	24.00	24.15	22.1	27,359	0.08%
2022/11/24	3	24.10	4	24.14	24.25	-1	27,342	0.00%
2022/11/23	5	23.85	11	23.97	24.00	-6	27,320	-0.02%
2022/11/22	4	23.59	1	23.70	23.75	3	27,186	0.01%
2022/11/21	30	23.56	1	23.75	23.75	29	27,053	0.11%
2022/11/18	25.4	23.54	10	23.60	23.70	15.4	26,863	0.06%
2022/11/17	14.2	23.67	283.4	23.77	23.75	-269.3	26,730	-1.01%	大賣/鉅額交易
2022/11/16	2.8	24.06	0	0.00	24.00	2.8	26,587	0.01%
2022/11/15	21	24.08	1	23.95	24.20	20	26,305	0.08%
2022/11/14	16.6	23.98	6	24.00	24.05	10.6	25,900	0.04%
2022/11/11	4	23.94	9.3	23.72	24.00	-5.3	25,449	-0.02%
2022/11/10	17.7	23.26	0	0.00	23.20	17.7	24,852	0.07%
2022/11/09	20.1	23.44	1.6	23.45	23.45	18.6	24,785	0.07%
2022/11/08	7.5	23.46	0	0.00	23.50	7.5	24,490	0.03%
2022/11/07	11	23.37	5	23.28	23.50	6	24,427	0.02%
2022/11/04	11.4	22.96	0	0.00	23.05	11.4	24,457	0.05%
2022/11/03	7.1	23.10	1	23.10	23.05	6.1	24,429	0.02%
2022/11/02	6	23.32	1	23.25	23.25	5	24,583	0.02%
2022/11/01	15.2	23.40	10	23.37	23.40	5.2	24,560	0.02%
2022/10/31	1	23.35	4	23.39	23.20	-3	24,549	-0.01%
2022/10/28	6.3	23.09	1.1	23.26	23.15	5.2	24,458	0.02%
2022/10/27	17	23.30	10.6	23.15	23.10	6.4	24,668	0.03%
2022/10/26	13	23.33	11	23.14	23.20	2	24,592	0.01%
2022/10/25	21.6	22.72	1	22.75	22.80	20.6	24,368	0.08%
2022/10/24	13.4	22.83	0	0.00	22.85	13.4	24,346	0.06%
2022/10/21	32.6	22.94	27.3	23.02	22.95	5.3	24,367	0.02%
2022/10/20	31.2	22.24	19	22.30	22.55	12.2	24,420	0.05%
2022/10/19	43.8	22.85	1	22.65	22.50	42.8	24,148	0.18%
2022/10/18	39.8	22.94	0	0.00	23.00	39.8	24,006	0.17%
2022/10/17	8.7	23.13	5.4	23.07	23.10	3.3	23,675	0.01%
2022/10/14	49.8	23.62	0	0.00	23.55	49.8	23,619	0.21%
2022/10/13	82	23.83	11	23.70	23.75	71	23,349	0.30%
2022/10/12	3.3	24.45	1.5	24.75	24.60	1.8	22,797	0.01%
2022/10/11	57.5	24.65	16.3	24.59	24.40	41.2	22,867	0.18%
2022/10/07	3.1	25.29	1.1	25.32	25.30	2	22,305	0.01%
2022/10/06	14.1	25.33	0.2	25.40	25.45	13.9	22,453	0.06%
2022/10/05	24.7	25.30	1	25.25	25.25	23.7	22,312	0.11%
2022/10/04	15.5	25.35	2.3	25.51	25.30	13.3	22,603	0.06%
2022/10/03	13.8	25.42	4	25.39	25.35	9.8	23,041	0.04%
2022/09/30	11.2	25.85	4.1	25.90	25.75	7.1	22,887	0.03%
2022/09/29	11.4	26.00	0	0.00	26.10	11.4	22,759	0.05%
2022/09/28	12.1	26.08	2.5	26.14	26.10	9.6	22,658	0.04%
2022/09/27	13.6	26.19	5.1	26.22	26.15	8.4	22,376	0.04%
2022/09/26	32.8	26.45	4.7	26.51	26.35	28.1	22,217	0.13%
2022/09/23	6.7	26.80	0	0.00	26.75	6.7	22,276	0.03%
2022/09/22	45.6	26.82	0	0.00	26.80	45.6	22,245	0.20%
2022/09/21	8	27.29	0	0.00	27.30	8	21,945	0.04%
2022/09/20	4.1	27.33	0	0.00	27.40	4.1	21,898	0.02%
2022/09/19	1	27.45	0	0.00	27.40	1	21,916	0.00%
2022/09/16	6	27.42	0	0.00	27.40	6	21,998	0.03%
2022/09/15	3.5	27.43	0	27.65	27.55	3.5	21,723	0.02%
2022/09/14	82.7	27.47	7	27.60	27.40	75.7	21,826	0.35%
2022/09/13	6.5	27.82	6	27.84	27.75	0.5	21,825	0.00%
2022/09/12	2.2	27.64	1	27.60	27.75	1.2	21,909	0.01%
2022/09/08	0.2	27.50	4	27.44	27.50	-3.8	22,215	-0.02%
2022/09/07	51.6	27.41	2.1	27.63	27.30	49.5	22,493	0.22%
2022/09/06	13	27.72	3	27.75	27.80	10	22,502	0.04%
2022/09/05	20	27.54	51.2	27.60	27.55	-31.2	22,607	-0.14%
2022/09/02	22.7	27.68	0	0.00	27.60	22.7	22,677	0.10%
2022/09/01	56.1	27.80	0	0.00	27.65	56.1	22,680	0.25%
2022/08/31	13.1	27.92	1.9	28.02	28.20	11.1	22,507	0.05%
2022/08/30	19	27.61	0.3	27.85	27.65	18.7	22,279	0.08%
2022/08/29	22	27.65	0	0.00	27.70	22	22,262	0.10%
2022/08/26	10	28.05	0.5	28.05	28.00	9.5	22,205	0.04%
2022/08/25	54	27.94	5	27.89	27.80	49	22,389	0.22%
2022/08/24	4.2	27.67	2.1	27.68	27.65	2.1	22,660	0.01%
2022/08/23	2.4	27.56	0	0.00	27.55	2.4	23,486	0.01%
2022/08/22	8.1	27.85	4	27.85	27.80	4.1	23,625	0.02%
2022/08/19	3	28.08	0	0.00	28.05	3	23,772	0.01%
2022/08/18	4.3	28.02	0	0.00	28.05	4.3	24,571	0.02%
2022/08/17	17.1	28.17	0	0.00	28.25	17.1	24,592	0.07%
2022/08/16	1.2	28.21	3	28.23	28.30	-1.8	24,579	-0.01%
2022/08/15	3.1	28.39	12	28.48	28.35	-8.9	24,915	-0.04%
2022/08/12	10.6	28.39	0	0.00	28.45	10.6	25,136	0.04%
2022/08/11	1.2	28.53	0	0.00	28.50	1.2	25,489	0.00%
2022/08/10	3.2	28.19	1	28.15	28.15	2.2	25,919	0.01%
2022/08/09	6.2	27.95	55	28.05	28.10	-48.8	26,201	-0.19%
2022/08/08	14.5	27.41	0	0.00	27.60	14.5	26,293	0.06%
2022/08/05	14.1	27.54	0	0.00	27.55	14.1	26,864	0.05%
2022/08/04	0.1	27.20	38	27.10	27.30	-37.9	27,340	-0.14%
2022/08/03	4.6	27.01	1	26.95	27.20	3.6	27,583	0.01%
2022/08/02	3.2	27.26	9	27.42	27.35	-5.8	28,013	-0.02%
2022/08/01	4.2	27.27	2	27.33	27.20	2.2	28,162	0.01%
2022/07/29	26.4	27.35	5	27.65	27.50	21.4	28,435	0.08%
2022/07/28	74.4	27.42	5.2	27.58	27.65	69.2	28,289	0.24%
2022/07/27	11.2	29.20	1	29.30	29.35	10.2	28,025	0.04%
2022/07/26	106.6	29.11	31	29.20	29.20	75.6	27,904	0.27%	大買/
2022/07/25	4.4	29.26	5	29.25	29.15	-0.6	27,790	0.00%
2022/07/22	4	28.89	34	28.57	29.05	-30	27,909	-0.11%
2022/07/21	0.1	28.35	0.4	28.50	28.45	-0.3	27,922	0.00%
2022/07/20	36.1	27.88	31	28.25	27.85	5.1	27,933	0.02%
2022/07/19	40.7	27.80	0	0.00	27.85	40.7	27,927	0.15%
2022/07/18	7.3	27.83	1.1	27.75	28.00	6.2	28,027	0.02%
2022/07/15	4.1	27.17	1	27.10	27.20	3.1	27,870	0.01%
2022/07/14	3	27.23	9	27.37	27.40	-6	27,967	-0.02%
2022/07/13	6	27.18	3.3	27.11	27.10	2.7	27,947	0.01%
2022/07/12	13.9	26.52	0	0.00	26.50	13.9	28,125	0.05%
2022/07/11	23	27.25	6	27.13	27.05	17	27,990	0.06%
2022/07/08	17.9	28.38	0	0.00	28.30	17.9	28,352	0.06%
2022/07/07	7	28.34	24	28.35	28.60	-17	28,510	-0.06%
2022/07/06	87.5	28.89	3.2	28.70	28.60	84.3	28,719	0.29%
2022/07/05	20	29.05	5.1	29.00	29.05	14.9	29,133	0.05%
2022/07/04	6.5	29.01	0	0.00	28.95	6.5	29,590	0.02%
2022/07/01	69.6	28.95	56.1	29.28	29.10	13.5	30,456	0.04%
2022/06/30	5.1	29.15	0.3	29.15	29.00	4.8	30,507	0.02%
2022/06/29	0	29.50	1	29.40	29.40	-1	30,565	0.00%
2022/06/28	0	0.00	0.1	29.65	29.70	-0.1	30,665	0.00%
2022/06/27	0.1	29.79	34.1	29.90	29.70	-34	30,904	-0.11%
2022/06/24	2.4	29.55	60	29.67	29.65	-57.7	31,025	-0.19%
2022/06/23	3	29.28	24	29.25	29.40	-21	31,097	-0.07%
2022/06/22	61	28.92	7	28.94	28.95	54	30,976	0.17%
2022/06/21	2	29.25	6	29.49	29.50	-4	30,840	-0.01%
2022/06/20	26	29.38	12	29.35	29.00	14	30,838	0.05%
2022/06/17	41.9	29.14	4.1	29.21	29.10	37.8	30,830	0.12%
2022/06/16	1	29.55	53	29.79	29.50	-52	30,482	-0.17%
2022/06/15	5	29.03	0	0.00	29.15	5	30,603	0.02%
2022/06/14	3.2	29.07	0	0.00	29.45	3.2	30,745	0.01%
2022/06/13	61.5	28.81	5	28.89	28.90	56.5	30,810	0.18%
2022/06/10	9.1	29.26	0	0.00	29.15	9.1	30,665	0.03%
2022/06/09	8.4	29.15	0	0.00	29.15	8.4	30,719	0.03%
2022/06/08	4	29.50	0	0.00	29.50	4	30,664	0.01%
2022/06/07	8	29.41	0	0.00	29.35	8	30,891	0.03%
2022/06/06	2.5	29.47	0	0.00	29.60	2.5	31,008	0.01%
2022/06/02	12	29.51	0	0.00	29.55	12	31,306	0.04%
2022/06/01	10.5	29.92	0	0.00	29.80	10.5	31,558	0.03%
2022/05/31	4	29.88	13	30.50	30.60	-9	31,353	-0.03%
2022/05/30	3.2	29.69	5.2	29.66	30.05	-2	30,566	-0.01%
2022/05/27	2	29.30	74	29.25	29.40	-72	30,477	-0.24%
2022/05/26	66.3	28.80	2	29.00	28.80	64.3	30,519	0.21%
2022/05/25	2.1	29.52	1.3	29.69	29.55	0.8	30,243	0.00%
2022/05/24	13	29.55	2	29.80	29.45	11	30,635	0.04%
2022/05/23	1	29.55	10	29.05	29.45	-9	30,589	-0.03%
2022/05/20	5	28.92	0	0.00	28.90	5	30,556	0.02%
2022/05/19	17.6	28.82	2	28.80	28.75	15.6	30,358	0.05%
2022/05/18	6.1	29.07	9.1	29.06	29.60	-3.1	29,968	-0.01%
2022/05/17	15.1	28.75	0.1	28.80	28.60	15	29,719	0.05%
2022/05/16	11.3	29.20	14	29.00	29.10	-2.7	29,628	-0.01%
2022/05/13	8.2	29.29	1.1	29.14	29.45	7.1	29,513	0.02%
2022/05/12	50.3	29.77	13.3	29.99	29.50	37	29,045	0.13%
2022/05/11	4.1	30.40	4.9	30.44	30.65	-0.8	28,676	0.00%
2022/05/10	5.2	30.21	30.5	29.53	30.35	-25.3	28,560	-0.09%
2022/05/09	18.2	30.82	64.1	30.76	30.70	-45.9	28,178	-0.16%
2022/05/06	19.3	31.48	19	31.54	31.80	0.3	28,159	0.00%
2022/05/05	6.3	32.18	11	32.10	32.10	-4.7	28,325	-0.02%
2022/05/04	8.4	32.49	3	32.56	32.40	5.4	28,119	0.02%
2022/05/03	13.8	32.87	1	33.20	32.70	12.8	28,203	0.05%
2022/04/29	5.4	33.52	14	33.46	33.85	-8.7	27,989	-0.03%
2022/04/28	24.4	33.02	38	32.98	33.30	-13.7	27,975	-0.05%
2022/04/27	31.1	33.14	2	33.10	33.20	29.1	27,580	0.11%
2022/04/26	13	32.58	16	33.17	33.45	-3	27,301	-0.01%
2022/04/25	5.1	32.40	7	32.39	32.45	-1.9	26,959	-0.01%
2022/04/22	0	0.00	12.3	32.65	33.00	-12.3	26,784	-0.05%
2022/04/21	1.1	32.12	2	32.58	32.20	-0.9	26,673	0.00%
2022/04/20	4	32.03	0	0.00	32.50	4	26,892	0.01%
2022/04/19	3.3	32.28	10	32.10	32.15	-6.7	26,908	-0.03%
2022/04/18	28.9	32.11	10	32.13	32.20	18.9	26,963	0.07%
2022/04/15	16.4	33.38	10.5	33.30	33.30	5.9	26,415	0.02%
2022/04/14	28.8	33.77	343.3	34.19	33.35	-314.6	26,342	-1.19%	大賣/鉅額交易
2022/04/13	5.3	35.15	29.2	35.19	35.25	-23.8	25,645	-0.09%
2022/04/12	10.5	35.00	6	35.03	35.15	4.5	25,441	0.02%
2022/04/11	8.2	34.98	4.6	35.21	35.35	3.6	25,024	0.01%
2022/04/08	2.4	34.06	6	34.39	34.85	-3.6	24,284	-0.01%
2022/04/07	10.4	34.33	19	34.22	33.75	-8.7	23,842	-0.04%
2022/04/06	8	33.63	9.5	33.11	34.05	-1.5	22,977	-0.01%
2022/04/01	12.4	32.90	0.1	33.05	33.00	12.3	22,610	0.05%
2022/03/31	6.1	33.08	4	33.05	33.05	2.1	22,363	0.01%
2022/03/30	2	32.70	6.8	32.87	32.85	-4.8	22,078	-0.02%
2022/03/29	150.1	32.28	5.2	32.40	32.30	145	21,769	0.67%	大買/鉅額交易
2022/03/28	43	31.84	18.5	31.94	32.10	24.5	21,517	0.11%
2022/03/25	66.2	31.66	111.2	31.66	31.80	-45	21,349	-0.21%	大賣/
2022/03/24	10.5	31.66	0.5	31.72	31.80	10.1	21,255	0.05%
2022/03/23	16	31.54	19.3	31.61	31.70	-3.3	21,237	-0.02%
2022/03/22	0	0.00	24.2	31.25	31.40	-24.2	20,979	-0.12%
2022/03/21	78.4	31.10	11.1	31.11	31.15	67.4	20,700	0.33%
2022/03/18	9	31.06	9.4	31.19	31.05	-0.4	20,610	0.00%
2022/03/17	14	30.93	9	30.96	30.90	5	20,246	0.02%
2022/03/16	30	30.37	8.2	30.37	30.50	21.8	19,838	0.11%
2022/03/15	6	30.00	3	30.07	30.10	3	19,599	0.02%
2022/03/14	6	29.99	32	30.05	30.05	-26	19,488	-0.13%
2022/03/11	0	0.00	3.3	29.89	29.95	-3.3	19,522	-0.02%
2022/03/10	6	29.83	7	29.83	29.90	-1	19,461	-0.01%
2022/03/09	12.1	28.94	10	29.00	28.80	2.1	19,237	0.01%
2022/03/08	11.4	28.96	31	28.91	28.95	-19.7	19,069	-0.10%
2022/03/07	35.6	29.07	9	29.16	29.20	26.6	18,755	0.14%
2022/03/04	13	29.60	2	29.68	29.70	11	18,877	0.06%
2022/03/03	3.2	29.95	1.2	29.94	29.95	2.1	18,961	0.01%
2022/03/02	47.4	29.82	35	29.70	29.90	12.4	19,008	0.07%
2022/03/01	7	29.69	2.2	29.80	29.80	4.8	18,859	0.03%
2022/02/25	10.4	29.24	19.3	29.21	29.45	-8.9	19,000	-0.05%
2022/02/24	62.2	29.52	29.4	29.41	29.60	32.8	18,467	0.18%
2022/02/23	12	30.04	0.6	30.10	30.00	11.4	18,052	0.06%
2022/02/22	8.2	29.88	57.4	29.91	30.00	-49.2	18,132	-0.27%
2022/02/21	159	30.19	185.3	30.15	30.20	-26.3	17,846	-0.15%	大買/大賣/
2022/02/18	1.5	30.40	0.4	30.45	30.35	1.1	17,825	0.01%
2022/02/17	11.1	30.53	1	30.60	30.50	10.1	17,913	0.06%
2022/02/16	5	30.45	3.1	30.44	30.65	1.9	17,857	0.01%
2022/02/15	93.6	30.30	99.5	30.30	30.25	-6	17,736	-0.03%
2022/02/14	2	30.35	2.6	30.23	30.35	-0.6	18,057	0.00%
2022/02/11	3	30.13	73.5	30.15	30.40	-70.5	18,304	-0.39%
2022/02/10	64.1	30.19	6	30.18	30.30	58.1	18,248	0.32%
2022/02/09	4.8	30.18	20	30.27	30.35	-15.2	18,159	-0.08%
2022/02/08	9	29.97	49.4	30.11	30.10	-40.4	17,802	-0.23%
2022/02/07	31	29.53	32	29.61	29.95	-1	17,460	-0.01%
2022/01/26	1	28.90	28	28.96	29.00	-27	16,923	-0.16%
2022/01/25	38	28.53	32	28.63	28.85	6	16,852	0.04%
2022/01/24	12.1	28.50	15	28.52	28.85	-2.9	16,611	-0.02%
2022/01/21	18	28.72	2.3	28.86	28.85	15.7	16,652	0.09%
2022/01/20	6.5	28.85	1	29.00	28.95	5.5	16,580	0.03%
2022/01/19	14.1	29.05	1	29.05	29.00	13.1	16,539	0.08%
2022/01/18	27	29.28	3	29.30	29.20	24	16,580	0.14%
2022/01/17	57.1	29.31	98	29.24	29.20	-40.9	16,515	-0.25%
2022/01/14	8.2	29.41	2.2	29.40	29.50	6	16,375	0.04%
2022/01/13	5	29.66	17.1	29.72	29.90	-12.1	16,353	-0.07%
2022/01/12	11.5	29.35	7	29.32	29.40	4.5	16,038	0.03%
2022/01/11	5.7	29.00	23.1	29.08	29.30	-17.4	15,830	-0.11%
2022/01/10	5	28.85	3.2	28.93	28.95	1.8	15,589	0.01%
2022/01/07	16.5	28.88	11.8	28.94	28.95	4.7	15,599	0.03%
2022/01/06	0.5	28.38	21.1	28.48	28.55	-20.6	15,267	-0.13%
2022/01/05	12	28.19	10	28.18	28.20	2	14,964	0.01%
2022/01/04	2	28.03	3	28.10	28.10	-1	15,078	-0.01%
2022/01/03	8.4	28.09	6.2	28.03	28.00	2.2	15,109	0.01%
2021/12/30	0	0.00	1.2	28.09	28.05	-1.2	15,184	-0.01%
2021/12/29	0	0.00	16.1	28.03	28.05	-16.1	15,235	-0.11%
2021/12/28	0	0.00	15	27.95	28.00	-15	15,216	-0.10%
2021/12/27	2	27.90	0	0.00	27.95	2	15,232	0.01%
2021/12/24	1.1	27.90	4	27.93	27.95	-3	15,526	-0.02%
2021/12/23	1.8	27.90	2	27.90	27.90	-0.2	15,713	0.00%
2021/12/22	2	27.95	0.5	27.90	27.90	1.5	15,935	0.01%
2021/12/21	2.1	27.87	2	27.90	27.95	0.1	15,970	0.00%
2021/12/20	11	27.82	1	27.90	27.80	10	16,105	0.06%
2021/12/17	4	27.94	3	28.00	28.00	1	16,162	0.01%
2021/12/16	1	27.75	1	27.80	27.85	0	16,103	0.00%
2021/12/15	2	27.68	3.1	27.65	27.70	-1.1	16,649	-0.01%
2021/12/14	2.9	27.74	0.1	27.75	27.75	2.9	17,018	0.02%
2021/12/13	1	27.85	17.8	27.96	27.85	-16.8	17,039	-0.10%
2021/12/10	3	27.92	0	0.00	27.95	3	16,974	0.02%
2021/12/09	2	28.00	1.1	27.90	28.00	0.9	17,054	0.01%
2021/12/08	16	27.95	13	28.00	28.00	3	17,096	0.02%
2021/12/07	2.4	27.90	18	28.00	28.00	-15.6	17,150	-0.09%
2021/12/06	1	27.80	8.2	27.85	27.90	-7.2	17,161	-0.04%
2021/12/03	3	27.75	13	27.81	27.85	-10	17,375	-0.06%
2021/12/02	5.1	27.46	9	27.60	27.70	-3.9	17,391	-0.02%
2021/12/01	0.4	27.34	2	27.48	27.55	-1.6	17,536	-0.01%
2021/11/30	2.9	27.18	0	0.00	26.95	2.9	17,713	0.02%
2021/11/29	12.2	27.22	27.7	27.15	27.20	-15.5	17,555	-0.09%
2021/11/26	3.7	27.67	2	27.55	27.60	1.7	18,159	0.01%
2021/11/25	0.6	27.80	3	27.85	27.90	-2.4	19,582	-0.01%
2021/11/24	2.7	27.90	13	27.97	28.00	-10.3	20,638	-0.05%
2021/11/23	1	27.40	10.5	27.30	27.40	-9.5	21,097	-0.04%
2021/11/22	9.5	27.29	19.6	27.45	27.50	-10.1	21,440	-0.05%
2021/11/19	12	27.78	4.9	27.74	27.65	7.1	21,606	0.03%
2021/11/18	19	27.91	7	27.86	27.95	12	22,181	0.05%
2021/11/17	3.5	27.88	23	27.90	27.95	-19.5	22,368	-0.09%
2021/11/16	6.1	27.87	7.8	27.89	27.90	-1.7	22,525	-0.01%
2021/11/15	1.3	27.87	26	27.88	27.95	-24.7	22,819	-0.11%
2021/11/12	26.8	27.55	5.4	27.66	27.60	21.3	22,868	0.09%
2021/11/11	2.4	27.61	19.8	27.68	27.75	-17.4	23,019	-0.08%
2021/11/10	2.4	27.36	33.4	27.37	27.35	-31	22,766	-0.14%
2021/11/09	5.2	26.85	14	26.90	27.00	-8.8	22,490	-0.04%
2021/11/08	5.2	26.87	8.5	26.85	26.90	-3.3	22,524	-0.01%
2021/11/05	0.3	26.75	0	0.00	26.80	0.3	22,508	0.00%
2021/11/04	0.2	26.70	9.3	26.75	26.70	-9.1	22,650	-0.04%
2021/11/03	1.7	26.67	0	0.00	26.70	1.7	22,821	0.01%
2021/11/02	4	26.68	3	26.67	26.70	1	22,957	0.00%
2021/11/01	2	26.65	11.3	26.65	26.65	-9.3	23,062	-0.04%
2021/10/29	4	26.49	601	26.44	26.55	-597	23,108	-2.58%	大賣/鉅額交易
2021/10/28	103	26.65	10	26.70	26.60	93	22,959	0.41%	大買/
2021/10/27	100	26.70	112.9	26.70	26.75	-12.8	23,112	-0.06%	大賣/
2021/10/26	400	26.56	34.2	26.64	26.65	365.8	23,197	1.58%	大買/鉅額交易
2021/10/25	101	26.40	400	26.35	26.35	-299	23,185	-1.29%	大買/大賣/鉅額交易
2021/10/22	113.7	26.41	324.7	26.47	26.45	-210.9	23,368	-0.90%	大買/大賣/鉅額交易
2021/10/21	200	26.43	19.9	26.45	26.50	180.1	23,477	0.77%	大買/鉅額交易
2021/10/20	200.9	26.30	9	26.30	26.30	191.9	23,426	0.82%	大買/鉅額交易
2021/10/19	3.5	26.24	16	26.25	26.25	-12.4	23,572	-0.05%
2021/10/18	12.4	26.20	101.7	26.20	26.20	-89.3	23,748	-0.38%	大賣/
2021/10/15	304	26.18	24.4	26.17	26.20	279.6	23,849	1.17%	大買/鉅額交易
2021/10/14	15	26.13	0	0.00	26.10	15	23,979	0.06%
2021/10/13	8	26.13	1	26.10	26.15	7	24,116	0.03%
2021/10/12	6	25.97	1	25.90	26.15	5	24,346	0.02%
2021/10/08	4.9	26.06	44.5	26.12	26.00	-39.6	24,156	-0.16%
2021/10/07	21.8	26.25	4.2	26.25	26.25	17.6	24,320	0.07%
2021/10/06	6	25.92	12.2	26.00	26.05	-6.2	24,491	-0.03%
2021/10/05	9	25.91	4.5	25.91	25.90	4.5	24,529	0.02%
2021/10/04	27.6	26.01	0.1	26.10	26.00	27.5	24,580	0.11%
2021/10/01	11.9	26.02	7.3	26.04	26.10	4.7	24,614	0.02%
2021/09/30	10.8	26.22	7.5	26.30	26.30	3.3	24,461	0.01%
2021/09/29	9.1	26.23	5	26.30	26.35	4.1	24,349	0.02%
2021/09/28	8.1	26.31	2.1	26.38	26.40	6.1	24,262	0.02%
2021/09/27	0	0.00	48	26.39	26.40	-48	24,322	-0.20%
2021/09/24	1	26.25	0	0.00	26.30	1	24,287	0.00%
2021/09/23	0.2	26.20	3.4	26.21	26.25	-3.2	24,375	-0.01%
2021/09/22	31	25.88	3	25.92	25.90	28	24,477	0.11%
2021/09/17	24	26.34	1	26.40	26.25	23	24,030	0.10%
2021/09/16	9.3	26.28	0	0.00	26.35	9.3	23,797	0.04%
2021/09/15	4	26.31	1	26.35	26.30	3	23,745	0.01%
2021/09/14	14.4	26.34	1.6	26.40	26.35	12.8	23,843	0.05%
2021/09/13	6	26.24	24.5	26.32	26.30	-18.5	23,811	-0.08%
2021/09/10	2.6	26.29	2	26.15	26.30	0.6	23,932	0.00%
2021/09/09	4	26.23	3	26.22	26.25	1	24,207	0.00%
2021/09/08	4.9	26.22	15	26.22	26.25	-10.1	24,179	-0.04%
2021/09/07	2	26.15	0	0.00	26.25	2	24,088	0.01%
2021/09/06	3	26.30	7	26.25	26.25	-4	23,993	-0.02%
2021/09/03	6	26.22	2	26.25	26.30	4	23,818	0.02%
2021/09/02	4.5	26.15	6	26.20	26.25	-1.5	23,598	-0.01%
2021/09/01	36.7	26.09	20	26.13	26.05	16.7	23,230	0.07%
2021/08/31	63.5	26.10	22.1	26.10	26.60	41.4	22,507	0.18%
2021/08/30	10.1	27.80	75.4	27.83	27.85	-65.3	20,942	-0.31%
2021/08/27	20	27.53	104.2	27.43	27.70	-84.2	19,846	-0.42%	大賣/
2021/08/26	0	27.35	41	27.35	27.40	-41	19,041	-0.22%
2021/08/25	14	27.34	0	0.00	27.35	14	18,798	0.07%
2021/08/24	20.8	27.09	35.1	27.06	27.30	-14.3	18,566	-0.08%
2021/08/23	10	26.90	1.7	26.92	26.90	8.3	17,996	0.05%
2021/08/20	4	26.88	1	26.95	26.85	3	17,928	0.02%
2021/08/19	0.3	26.95	7	26.85	26.95	-6.7	18,302	-0.04%
2021/08/18	2	26.98	26	26.91	27.00	-24	17,916	-0.13%
2021/08/17	0	0.00	9	26.74	26.95	-9	17,749	-0.05%
2021/08/16	17.2	26.73	5	26.69	26.70	12.2	17,505	0.07%
2021/08/13	5.3	26.91	19	26.89	26.95	-13.7	17,345	-0.08%
2021/08/12	11	27.00	8.3	26.98	27.00	2.7	17,308	0.02%
2021/08/11	0	0.00	20	26.95	27.00	-20	17,244	-0.12%
2021/08/10	0.6	26.83	7	26.93	27.00	-6.4	17,443	-0.04%
2021/08/09	10	26.77	13	26.85	26.90	-3	18,082	-0.02%
2021/08/05	1	26.90	203	26.80	26.90	-202	18,629	-1.08%	大賣/鉅額交易
2021/08/04	211.8	26.90	300.1	26.90	26.90	-88.2	20,131	-0.44%	大買/大賣/
2021/08/03	2	26.90	8	26.86	26.95	-6	20,465	-0.03%
2021/08/02	300	26.90	20.2	26.83	26.90	279.8	20,712	1.35%	大買/鉅額交易
2021/07/30	2	26.50	2	26.55	26.50	0	20,574	0.00%
2021/07/29	0	0.00	6	26.59	26.60	-6	20,545	-0.03%
2021/07/28	2	26.30	23	26.48	26.50	-21	20,655	-0.10%
2021/07/27	1	26.50	81.1	26.48	26.50	-80.1	21,197	-0.38%
2021/07/26	1	26.50	4	26.55	26.50	-3	21,430	-0.01%
2021/07/23	4	26.49	5.1	26.54	26.60	-1.1	21,524	-0.01%
2021/07/22	4	26.39	17	26.39	26.45	-13	21,421	-0.06%
2021/07/21	2	26.30	7.6	26.31	26.35	-5.6	21,320	-0.03%
2021/07/20	1	26.30	7	26.39	26.40	-6	21,381	-0.03%
2021/07/19	0	0.00	2	26.40	26.40	-2	21,433	-0.01%
2021/07/16	11	26.35	78	26.41	26.50	-67	21,724	-0.31%
2021/07/15	12	26.31	13	26.35	26.35	-1	21,674	0.00%
2021/07/14	16	26.11	18	26.28	26.30	-2	21,797	-0.01%
2021/07/13	0	0.00	4	26.26	26.25	-4	21,942	-0.02%
2021/07/12	14	26.26	16.2	26.27	26.25	-2.2	22,083	-0.01%
2021/07/09	5.1	26.16	10.6	26.10	26.20	-5.5	22,478	-0.02%
2021/07/08	25	26.11	0	0.00	26.20	25	22,743	0.11%
2021/07/07	1	26.05	5	26.10	26.15	-4	22,891	-0.02%
2021/07/06	2	26.05	10.1	26.18	26.15	-8.1	23,074	-0.04%
2021/07/05	16	26.05	7	26.06	26.05	9	23,161	0.04%
2021/07/02	31	26.00	1	26.00	26.00	30	23,201	0.13%
2021/07/01	10.3	26.09	0.6	26.20	26.00	9.6	23,204	0.04%
2021/06/30	5	26.26	5	26.25	26.30	0	23,240	0.00%
2021/06/29	2	26.13	54	26.20	26.15	-52	23,187	-0.22%
2021/06/28	51.3	26.25	4	26.25	26.25	47.3	23,308	0.20%
2021/06/25	4	26.15	42.3	26.08	26.15	-38.3	23,499	-0.16%
2021/06/24	4	25.90	5	25.94	25.95	-1	23,579	0.00%
2021/06/23	4	25.74	14.2	25.75	25.90	-10.2	23,683	-0.04%
2021/06/22	8.1	25.44	6.3	25.49	25.40	1.8	23,735	0.01%
2021/06/21	7.3	25.40	0.2	25.50	25.45	7.1	23,739	0.03%
2021/06/18	16.2	25.51	0	0.00	25.50	16.2	23,754	0.07%
2021/06/17	3.2	25.57	2.2	25.56	25.65	1	23,584	0.00%
2021/06/16	34.2	25.69	2	25.70	25.60	32.2	23,962	0.13%
2021/06/15	1	25.70	2.6	25.77	25.75	-1.6	23,927	-0.01%
2021/06/11	1	25.80	1	25.80	25.80	0	24,103	0.00%
2021/06/10	6	25.79	1	25.80	25.85	5	24,358	0.02%
2021/06/09	0	0.00	1	25.70	25.70	-1	24,614	0.00%
2021/06/08	3	25.75	0	0.00	25.95	3	24,734	0.01%
2021/06/07	13	25.78	0	0.00	25.90	13	25,064	0.05%
2021/06/04	1.2	25.86	1	25.90	25.95	0.2	25,575	0.00%
2021/06/03	2.2	25.93	0	0.00	25.95	2.2	26,131	0.01%
2021/06/02	4	25.89	17	25.89	26.00	-13	26,310	-0.05%
2021/06/01	4.1	25.60	5	25.71	25.90	-0.9	26,357	0.00%
2021/05/31	4	25.53	7.4	25.46	25.55	-3.4	26,612	-0.01%
2021/05/28	41	25.38	2	25.48	25.40	39	26,718	0.15%
2021/05/27	8.1	25.34	0	0.00	25.30	8.1	26,841	0.03%
2021/05/26	1	25.45	8.2	25.53	25.55	-7.2	27,010	-0.03%
2021/05/25	26.1	25.39	1.3	25.50	25.40	24.8	27,379	0.09%
2021/05/24	3.2	25.29	18	25.27	25.25	-14.8	27,482	-0.05%
2021/05/21	9.1	25.37	20	25.35	25.45	-10.9	27,796	-0.04%
2021/05/20	4	25.21	0	0.00	25.25	4	27,902	0.01%
2021/05/19	19	25.43	0	0.00	25.40	19	27,954	0.07%
2021/05/18	27	25.49	22	25.07	25.60	5	28,091	0.02%
2021/05/17	57.2	24.92	25.1	24.78	24.95	32.1	28,481	0.11%
2021/05/14	14	25.48	12.7	25.51	25.55	1.3	27,862	0.00%
2021/05/13	16.2	25.28	9	25.26	25.35	7.2	27,860	0.03%
2021/05/12	71.3	25.31	48.2	25.49	25.40	23.1	27,438	0.08%
2021/05/11	22	26.32	30	26.60	26.25	-8	26,033	-0.03%
2021/05/10	65.1	26.80	55.8	26.79	26.80	9.3	25,839	0.04%
2021/05/07	22	26.57	31.7	26.65	26.65	-9.7	26,540	-0.04%
2021/05/06	17	26.55	50.3	26.52	26.60	-33.3	26,979	-0.12%
2021/05/05	12	26.15	18.8	26.42	26.30	-6.8	27,096	-0.02%
2021/05/04	22.6	26.15	7.5	26.21	26.25	15.1	27,266	0.06%
2021/05/03	10.4	26.65	88.3	26.66	26.60	-78	26,904	-0.29%
2021/04/29	7.5	26.82	46	26.85	26.95	-38.5	27,035	-0.14%
2021/04/28	1.5	26.90	1	26.90	26.95	0.5	27,148	0.00%
2021/04/27	34	26.94	1	26.90	27.00	33	27,701	0.12%
2021/04/26	5	26.95	65	26.92	27.00	-60	27,763	-0.22%
2021/04/23	27.1	26.67	0.7	26.80	26.80	26.4	27,879	0.09%
2021/04/22	32	26.88	9	26.86	26.85	23	27,868	0.08%
2021/04/21	28	27.04	2	27.05	27.00	26	27,647	0.09%
2021/04/20	5	27.11	4.1	27.12	27.20	0.9	27,540	0.00%
2021/04/19	9.1	27.11	50.1	27.06	27.25	-41	27,496	-0.15%
2021/04/16	16	26.83	1	26.95	26.95	15	27,294	0.05%
2021/04/15	31	26.80	19	26.73	26.90	12	27,286	0.04%
2021/04/14	19	26.26	17	26.33	26.35	2	26,924	0.01%
2021/04/13	7	26.23	9	26.28	26.25	-2	26,728	-0.01%
2021/04/12	15	26.10	1.2	26.16	26.20	13.8	26,557	0.05%
2021/04/09	27	26.18	2	26.20	26.15	25	26,466	0.09%
2021/04/08	45.5	26.10	8	26.12	26.20	37.5	26,487	0.14%
2021/04/07	11	26.12	1.5	26.12	26.15	9.5	26,720	0.04%
2021/04/06	14	26.10	23.7	26.06	26.10	-9.7	26,731	-0.04%
2021/04/01	7.4	26.06	3.2	26.09	26.10	4.2	26,703	0.02%
2021/03/31	11	26.10	24.8	26.15	26.10	-13.8	26,666	-0.05%
2021/03/30	6	26.10	15	26.11	26.20	-9	26,416	-0.03%
2021/03/29	7	26.16	10.4	26.15	26.20	-3.4	26,210	-0.01%
2021/03/26	4	26.10	3	26.10	26.20	1	26,057	0.00%
2021/03/25	2	26.00	5	26.02	26.05	-3	25,970	-0.01%
2021/03/24	5	25.97	8	25.99	26.00	-3	25,933	-0.01%
2021/03/23	9	25.93	11.2	25.99	25.90	-2.2	26,008	-0.01%
2021/03/22	12.2	25.91	1	26.00	25.95	11.2	25,951	0.04%
2021/03/19	9	25.95	0	0.00	26.05	9	26,046	0.03%
2021/03/18	3.1	26.13	3	26.10	26.10	0.1	25,737	0.00%
2021/03/17	24	26.10	11.1	26.15	26.00	12.9	25,731	0.05%
2021/03/16	18	26.18	58	26.20	26.20	-40	25,656	-0.16%
2021/03/15	12	25.98	4	26.05	26.10	8	25,622	0.03%
2021/03/12	5.2	25.88	15.7	25.86	25.95	-10.5	25,843	-0.04%
2021/03/11	9.4	26.05	32	26.09	25.90	-22.6	25,925	-0.09%
2021/03/10	40	25.94	0	0.00	26.00	40	25,775	0.16%
2021/03/09	12	25.62	25.4	25.59	25.70	-13.4	25,339	-0.05%
2021/03/08	12	25.24	0.1	25.30	25.15	11.9	25,064	0.05%
2021/03/05	1.1	25.06	6.6	25.01	25.05	-5.5	25,058	-0.02%
2021/03/04	10.4	25.06	0	0.00	25.10	10.4	25,593	0.04%
2021/03/03	13	25.26	4	25.35	25.25	9	25,461	0.04%
2021/03/02	18	25.28	17.4	25.39	25.15	0.6	25,283	0.00%
2021/02/26	22.1	25.28	6.2	25.38	25.25	15.9	25,295	0.06%
2021/02/25	2	25.55	10.6	25.57	25.75	-8.5	24,685	-0.03%
2021/02/24	6	25.45	11	25.45	25.35	-5	24,484	-0.02%
2021/02/23	16.1	24.93	17.5	25.12	25.25	-1.4	24,729	-0.01%
2021/02/22	7.6	24.92	9	24.93	24.85	-1.4	24,809	-0.01%
2021/02/19	15	24.80	16	24.90	24.90	-1	25,091	0.00%
2021/02/18	13	24.93	40	24.92	24.90	-27	25,108	-0.11%
2021/02/17	19	24.73	14.3	24.70	24.70	4.7	25,169	0.02%
2021/02/05	4.5	24.08	18	24.08	24.10	-13.5	24,668	-0.05%
2021/02/04	16.2	23.91	1.5	24.13	24.00	14.7	24,738	0.06%
2021/02/03	11	24.00	1	24.00	23.95	10	25,528	0.04%
2021/02/02	13.7	24.06	17.5	24.04	24.10	-3.7	25,657	-0.01%
2021/02/01	58.6	23.86	1	23.80	23.90	57.6	25,792	0.22%
2021/01/29	73.2	23.81	3	23.80	23.60	70.2	25,749	0.27%
2021/01/28	43.1	24.02	1	24.00	24.00	42.1	24,919	0.17%
2021/01/27	35	24.21	1	24.20	24.20	34	24,495	0.14%
2021/01/26	45.1	24.14	90	24.28	24.10	-44.9	24,330	-0.18%
2021/01/25	42	24.20	57.5	24.16	24.25	-15.5	24,011	-0.06%
2021/01/22	32	24.33	20	24.30	24.30	12	24,061	0.05%
2021/01/21	36	24.57	3	24.57	24.50	33	23,998	0.14%
2021/01/20	57.6	24.66	86	24.79	24.55	-28.4	23,734	-0.12%
2021/01/19	10.5	24.89	2.4	24.91	24.90	8.1	23,204	0.03%
2021/01/18	120.2	24.90	0	0.00	24.90	120.2	23,246	0.52%	大買/鉅額交易
2021/01/15	38.4	25.12	4	25.15	25.00	34.4	23,093	0.15%
2021/01/14	0.2	25.25	5	25.25	25.20	-4.8	23,056	-0.02%
2021/01/13	7	25.31	8.6	25.33	25.30	-1.6	23,141	-0.01%
2021/01/12	15	25.32	20	25.30	25.30	-5	23,295	-0.02%
2021/01/11	4	25.41	5.3	25.44	25.50	-1.3	23,462	-0.01%
2021/01/08	5.7	25.18	106.2	25.21	25.50	-100.5	23,573	-0.43%	大賣/
2021/01/07	19	25.19	33	25.22	25.20	-14	23,465	-0.06%
2021/01/06	51	25.17	13.2	25.24	25.20	37.8	23,392	0.16%
2021/01/05	12	25.20	0	0.00	25.30	12	23,250	0.05%
2021/01/04	18.2	25.33	23	25.40	25.35	-4.8	23,389	-0.02%
2020/12/31	22	25.54	44.1	25.49	25.55	-22.1	23,478	-0.09%
2020/12/30	0	0.00	19	25.35	25.70	-19	23,358	-0.08%
2020/12/29	10.1	24.95	23.3	24.97	25.00	-13.2	23,076	-0.06%
2020/12/28	7.2	24.92	0.1	25.00	24.95	7.1	23,218	0.03%
2020/12/25	10	24.95	2	25.00	25.00	8	23,198	0.03%
2020/12/24	16	25.01	0.4	25.07	24.95	15.6	23,221	0.07%
2020/12/23	8	24.96	0	0.00	24.95	8	23,360	0.03%
2020/12/22	11	25.10	0	0.00	25.00	11	23,614	0.05%
2020/12/18	12	25.23	4	25.35	25.15	8	24,630	0.03%
2020/12/17	0	0.00	8.1	25.28	25.30	-8.1	25,044	-0.03%
2020/12/16	50.8	25.19	33	25.20	25.25	17.8	25,276	0.07%
2020/12/15	49.1	24.89	0	0.00	24.85	49.1	25,416	0.19%
2020/12/14	42	25.04	2	25.05	25.00	40	25,176	0.16%
2020/12/11	11.2	25.07	25	25.11	25.10	-13.8	25,001	-0.06%
2020/12/10	12	25.05	2	25.10	25.00	10	24,867	0.04%
2020/12/09	14.5	25.04	62	25.09	25.10	-47.5	24,773	-0.19%
2020/12/08	33.8	24.98	16.9	24.98	25.05	16.9	24,550	0.07%
2020/12/07	24.9	25.22	4	25.21	25.15	20.9	24,111	0.09%
2020/12/04	8.1	25.31	7	25.30	25.40	1.1	24,198	0.00%
2020/12/03	1.2	25.27	1	25.30	25.25	0.2	24,136	0.00%
2020/12/02	13	25.17	35	25.20	25.30	-22	24,269	-0.09%
2020/12/01	13.1	25.19	1.3	25.19	25.30	11.8	24,275	0.05%
2020/11/30	21.4	25.32	0	0.00	25.15	21.4	24,224	0.09%
2020/11/27	9	25.46	1	25.45	25.45	8	24,017	0.03%
2020/11/26	11	25.43	4	25.50	25.55	7	24,056	0.03%
2020/11/25	37	25.49	5	25.47	25.40	32	24,236	0.13%
2020/11/24	21	25.60	8.7	25.67	25.75	12.3	24,014	0.05%
2020/11/23	4	25.58	4	25.56	25.60	0	23,973	0.00%
2020/11/20	12.5	25.44	4	25.45	25.35	8.5	23,919	0.04%
2020/11/19	15	25.56	71	25.57	25.65	-56	23,463	-0.24%
2020/11/18	75.1	25.90	42	25.89	25.85	33.1	23,071	0.14%
2020/11/17	16	25.99	14.3	26.02	26.10	1.7	22,736	0.01%
2020/11/16	8.3	26.09	5.4	26.20	26.15	2.9	23,108	0.01%
2020/11/13	1	26.05	34.9	25.99	26.10	-33.9	23,188	-0.15%
2020/11/12	8	26.16	57	26.13	26.15	-49	23,264	-0.21%
2020/11/11	27.2	26.40	16.1	26.36	26.50	11.1	23,204	0.05%
2020/11/10	10	25.80	5.2	25.68	25.80	4.8	22,260	0.02%
2020/11/09	5.8	25.31	3.2	25.43	25.45	2.6	21,970	0.01%
2020/11/06	7.4	25.16	8	25.26	25.30	-0.6	21,709	0.00%
2020/11/05	2	24.95	2.9	25.03	25.05	-0.9	21,637	0.00%
2020/11/04	12.6	24.86	0	0.00	24.85	12.6	21,638	0.06%
2020/11/03	33	24.75	22	24.75	24.90	11	21,556	0.05%
2020/11/02	2.1	24.28	3.2	24.44	24.60	-1.1	21,661	-0.01%
2020/10/30	19.7	24.28	30	24.35	24.30	-10.3	21,827	-0.05%
2020/10/29	14.7	24.46	20	24.38	24.35	-5.3	21,638	-0.02%
2020/10/28	12	24.71	100.4	24.70	24.70	-88.4	21,705	-0.41%
2020/10/27	43.4	24.78	8.2	24.75	24.75	35.2	21,812	0.16%
2020/10/26	3	24.89	0	0.00	24.95	3	22,009	0.01%
2020/10/23	14	24.75	2	24.65	24.75	12	22,506	0.05%
2020/10/22	17	24.62	1	24.60	24.80	16	25,008	0.06%
2020/10/21	23	24.55	18	24.60	24.50	5	26,046	0.02%
2020/10/20	13	24.62	2	24.70	24.70	11	26,460	0.04%
2020/10/19	30	24.84	24.1	24.94	24.75	5.9	26,540	0.02%
2020/10/16	26	24.93	4.6	25.00	24.90	21.4	26,756	0.08%
2020/10/15	17	24.97	10	25.00	25.05	7	26,830	0.03%
2020/10/14	32.4	25.17	0	0.00	25.15	32.4	26,846	0.12%
2020/10/13	8.2	25.16	1	25.10	25.15	7.2	27,029	0.03%
2020/10/12	33	25.18	5	25.15	25.35	28	27,217	0.10%
2020/10/08	46.3	25.34	33	25.35	25.35	13.3	27,219	0.05%
2020/10/07	8	25.61	8	25.65	25.60	0	27,207	0.00%
2020/10/06	12	25.72	4.2	25.77	25.75	7.8	27,617	0.03%
2020/10/05	17	25.48	10	25.45	25.45	7	27,813	0.03%
2020/09/30	4	25.83	0	0.00	25.60	4	27,790	0.01%
2020/09/29	23.7	25.94	1.2	25.81	25.80	22.6	27,958	0.08%
2020/09/28	3	25.70	5	25.66	25.90	-2	28,192	-0.01%
2020/09/25	15	25.25	13.2	25.42	25.30	1.8	28,384	0.01%
2020/09/24	70.1	24.95	29	25.01	24.90	41.1	28,287	0.15%
2020/09/23	27.1	25.56	8.2	25.56	25.55	18.9	27,546	0.07%
2020/09/22	40.3	25.68	65	25.68	25.60	-24.7	27,331	-0.09%
2020/09/21	46.1	26.13	3	26.25	26.05	43.1	27,043	0.16%
2020/09/18	26	26.48	2.2	26.50	26.40	23.8	26,918	0.09%
2020/09/17	10	26.52	1.8	26.59	26.60	8.2	26,755	0.03%
2020/09/16	60	26.64	2	26.65	26.70	58	26,831	0.22%
2020/09/15	3	26.55	6.2	26.59	26.60	-3.2	26,935	-0.01%
2020/09/14	5.4	26.62	5	26.58	26.60	0.4	27,256	0.00%
2020/09/11	2	26.60	4.7	26.68	26.70	-2.7	27,304	-0.01%
2020/09/10	5.1	26.62	6	26.65	26.70	-0.9	27,557	0.00%
2020/09/09	38	26.38	1.8	26.54	26.60	36.2	27,873	0.13%
2020/09/08	12.2	26.56	2	26.60	26.60	10.2	27,947	0.04%
2020/09/07	12	26.56	43	26.67	26.70	-31	28,718	-0.11%
2020/09/04	17	26.68	8.2	26.70	26.65	8.8	29,062	0.03%
2020/09/03	13	26.81	5.2	26.79	26.85	7.8	29,103	0.03%
2020/09/02	66	26.86	8	26.89	26.90	58	29,261	0.20%
2020/09/01	3	27.05	16	27.05	27.20	-13	29,059	-0.04%
2020/08/31	2	27.15	1.1	27.16	27.20	0.9	29,157	0.00%
2020/08/28	4.8	27.18	6.9	27.22	27.20	-2.1	29,474	-0.01%
2020/08/27	10.1	27.22	0.9	27.30	27.20	9.3	29,939	0.03%
2020/08/26	2	27.30	63.5	27.30	27.35	-61.5	30,396	-0.20%
2020/08/25	1	27.35	4.3	27.26	27.25	-3.3	30,506	-0.01%
2020/08/24	2.1	27.15	1	27.20	27.05	1.1	31,756	0.00%
2020/08/21	4	27.31	3	27.30	27.40	1	32,195	0.00%
2020/08/20	11	27.09	23	27.16	27.05	-12	32,276	-0.04%
2020/08/19	17	27.78	207	27.73	27.55	-190	32,031	-0.59%	大賣/鉅額交易
2020/08/18	308	27.20	302	27.30	27.50	6	31,835	0.02%	大買/大賣/
2020/08/17	207	27.10	11	27.03	27.10	196	32,140	0.61%	大買/鉅額交易
2020/08/14	2	26.85	4	26.91	26.95	-2	32,209	-0.01%
2020/08/13	3	26.95	11	26.95	27.00	-8	32,374	-0.02%
2020/08/12	7.1	26.85	10.4	26.90	26.85	-3.3	32,598	-0.01%
2020/08/11	2	26.88	7	26.99	26.85	-5	32,816	-0.02%
2020/08/10	17	26.88	3	26.90	26.85	14	32,858	0.04%
2020/08/07	9	26.93	31	26.95	26.90	-22	32,913	-0.07%
2020/08/06	15.4	26.95	636	26.91	27.00	-620.6	33,007	-1.88%	大賣/鉅額交易
2020/08/05	5.1	26.91	14	26.94	26.90	-8.9	33,092	-0.03%
2020/08/04	27	26.91	6	27.03	27.10	21	33,189	0.06%
2020/08/03	125.5	26.85	3	26.85	26.80	122.5	33,177	0.37%	大買/鉅額交易
2020/07/31	8.4	27.19	0.1	27.30	27.10	8.3	32,897	0.03%
2020/07/30	8	27.16	2	27.15	27.25	6	32,868	0.02%
2020/07/29	43.7	27.30	25	27.44	27.20	18.7	32,705	0.06%
2020/07/28	108	26.73	81	26.57	26.95	27	32,413	0.08%	大買/
2020/07/27	678	28.93	30.2	28.96	28.95	647.8	30,383	2.13%	大買/鉅額交易
2020/07/24	25	28.95	52	28.99	28.95	-27	29,551	-0.09%
2020/07/23	3.1	29.10	3	29.10	29.10	0.1	29,042	0.00%
2020/07/22	50	29.07	24	29.07	29.20	26	28,988	0.09%
2020/07/21	40.2	29.25	28.1	29.26	29.25	12.1	28,612	0.04%
2020/07/20	20	29.17	18	29.23	29.25	2	28,624	0.01%
2020/07/17	18.5	29.15	70.7	29.23	29.15	-52.2	28,770	-0.18%
2020/07/16	19	28.94	50.3	28.95	28.95	-31.3	29,162	-0.11%
2020/07/15	22	28.90	0	0.00	28.85	22	29,174	0.08%
2020/07/14	63	28.82	8.8	28.88	28.80	54.2	29,484	0.18%
2020/07/13	64	28.75	90.3	28.67	28.80	-26.3	29,705	-0.09%
2020/07/10	24	28.18	29.8	28.24	28.30	-5.8	29,897	-0.02%
2020/07/09	0.4	28.40	7	28.48	28.30	-6.6	30,300	-0.02%
2020/07/08	2.2	28.32	11.2	28.43	28.45	-9	30,544	-0.03%
2020/07/07	1	28.15	0	0.00	28.30	1	30,728	0.00%
2020/07/06	0	0.00	82.7	28.29	28.40	-82.7	31,080	-0.27%
2020/07/03	15	28.10	14	28.09	28.10	1	31,273	0.00%
2020/07/02	22	28.00	1	27.95	28.05	21	31,621	0.07%
2020/07/01	9	27.83	1	27.95	28.00	8	32,269	0.02%
2020/06/30	11	27.80	1	27.80	27.80	10	32,596	0.03%
2020/06/29	5	27.75	2	27.80	27.80	3	32,870	0.01%
2020/06/24	5.6	27.97	6	27.99	27.95	-0.4	33,276	0.00%
2020/06/23	1	27.90	240	27.95	27.95	-239	34,143	-0.70%	大賣/鉅額交易
2020/06/22	3	27.77	23.2	27.85	27.80	-20.2	34,936	-0.06%
2020/06/19	8	27.84	20.1	27.95	27.80	-12.1	36,670	-0.03%
2020/06/18	8	27.95	3	27.98	28.00	5	37,548	0.01%
2020/06/17	54	27.97	5	28.03	28.05	49	38,448	0.13%
2020/06/16	4	27.99	58	27.98	28.05	-54	41,134	-0.13%
2020/06/15	21.1	27.63	1	27.75	27.50	20.1	44,287	0.05%
2020/06/12	68.1	27.69	3	27.57	27.65	65.1	46,443	0.14%
2020/06/11	55	28.20	6	28.30	28.00	49	48,087	0.10%
2020/06/10	19	28.25	51	28.20	28.35	-32	48,827	-0.07%
2020/06/09	4	28.03	16	28.10	28.20	-12	50,493	-0.02%
2020/06/08	9	28.05	4	28.09	28.10	5	52,153	0.01%
2020/06/05	14.1	28.00	5	28.00	28.00	9.1	52,394	0.02%
2020/06/04	19.3	27.97	2	27.95	28.10	17.3	52,914	0.03%
2020/06/03	21	28.10	16	28.14	28.20	5	53,442	0.01%
2020/06/02	5	27.23	15	27.36	27.55	-10	53,144	-0.02%
2020/06/01	14	27.05	12	27.05	27.05	2	52,883	0.00%
2020/05/29	23	26.67	0	0.00	26.65	23	52,809	0.04%
2020/05/28	20	26.82	0	0.00	26.80	20	51,720	0.04%
2020/05/27	13	26.94	0	0.00	26.95	13	51,943	0.03%
2020/05/26	4	26.94	5	27.00	26.90	-1	52,311	0.00%
2020/05/25	28	26.78	0	27.00	26.85	28	52,400	0.05%
2020/05/22	25.5	26.85	0	0.00	26.75	25.5	52,542	0.05%
2020/05/21	14.1	27.00	20	27.05	27.00	-5.9	52,286	-0.01%
2020/05/20	1	26.90	39	27.09	27.00	-38	52,172	-0.07%
2020/05/19	5	26.95	4	27.03	26.90	1	52,337	0.00%
2020/05/18	19.5	26.85	0	0.00	26.80	19.5	52,591	0.04%
2020/05/15	12	26.92	0.2	27.05	26.95	11.8	52,388	0.02%
2020/05/14	14.4	26.93	2	26.98	26.90	12.4	52,322	0.02%
2020/05/13	22	27.08	13	27.07	27.15	9	52,245	0.02%
2020/05/12	15	26.91	0	0.00	26.85	15	52,304	0.03%
2020/05/11	3	27.07	17	27.12	27.05	-14	52,086	-0.03%
2020/05/08	6	26.86	20	26.85	26.85	-14	51,777	-0.03%
2020/05/07	5.4	26.88	0	0.00	26.80	5.4	51,779	0.01%
2020/05/06	24	26.79	40	26.80	26.85	-16	51,838	-0.03%
2020/05/05	22	26.92	10	27.00	26.85	12	51,890	0.02%
2020/05/04	38	26.85	3	26.83	26.80	35	52,065	0.07%
2020/04/30	137	27.29	2	27.10	27.30	135	51,954	0.26%	大買/鉅額交易
2020/04/29	83	26.79	14	26.79	26.75	69	51,951	0.13%
2020/04/28	6	26.36	34	26.38	26.40	-28	52,197	-0.05%
2020/04/27	6	26.08	15	26.11	26.20	-9	53,523	-0.02%
2020/04/24	11	25.69	20	25.50	25.70	-9	53,499	-0.02%
2020/04/23	5	25.60	25	25.58	25.50	-20	53,577	-0.04%
2020/04/22	75	25.27	45	25.26	25.35	30	53,322	0.06%
2020/04/21	39	25.77	34	25.64	25.60	5	53,060	0.01%
2020/04/20	28	26.06	13	26.12	26.20	15	52,741	0.03%
2020/04/17	9	26.43	23	26.70	26.30	-14	52,728	-0.03%
2020/04/16	38	26.39	8	26.40	26.40	30	52,423	0.06%
2020/04/15	10	26.54	13.2	26.52	26.65	-3.2	52,003	-0.01%
2020/04/14	25	26.07	74	25.93	26.05	-49	51,453	-0.10%
2020/04/13	67.9	25.53	30	25.46	25.50	37.9	50,789	0.07%
2020/04/10	77	25.81	15	25.82	25.85	62	50,395	0.12%
2020/04/09	62	25.30	25	25.61	25.50	37	50,027	0.07%
2020/04/08	18	24.93	115	24.88	25.00	-97	49,387	-0.20%	大賣/
2020/04/07	95	24.50	239	24.54	24.60	-144	48,829	-0.29%	大賣/鉅額交易
2020/04/06	17	24.02	12	24.33	24.25	5	48,303	0.01%
2020/04/01	43	24.27	7	24.34	24.25	36	47,488	0.08%
2020/03/31	206	24.40	2	24.50	24.25	204	47,045	0.43%	大買/鉅額交易
2020/03/30	22.8	23.72	44	23.91	24.10	-21.2	46,440	-0.05%
2020/03/27	56	24.53	87	24.23	24.20	-31	45,793	-0.07%
2020/03/26	58	23.89	17	23.71	24.10	41	44,854	0.09%
2020/03/25	202.8	24.29	211.5	24.23	24.20	-8.7	44,137	-0.02%	大買/大賣/
2020/03/24	26	22.58	141.5	22.86	22.55	-115.5	42,342	-0.27%	大賣/鉅額交易
2020/03/23	144.2	20.85	111	20.86	21.20	33.2	41,251	0.08%	大買/大賣/
2020/03/20	103	21.38	44	21.33	22.00	59	40,385	0.15%	大買/
2020/03/19	478.7	20.19	370	20.28	20.00	108.7	37,521	0.29%	大買/大賣/鉅額交易
2020/03/18	116.3	22.79	199	22.67	22.20	-82.7	34,172	-0.24%	大買/大賣/
2020/03/17	93	23.79	137	23.88	23.55	-44	31,722	-0.14%	大賣/
2020/03/16	64.1	25.66	135	25.42	25.20	-71	29,142	-0.24%	大賣/
2020/03/13	47	25.45	174	25.76	26.50	-127	27,814	-0.46%	大賣/鉅額交易
2020/03/12	196	27.17	99	27.58	27.05	97	25,814	0.38%	大買/
2020/03/11	43.1	27.95	1	28.10	27.80	42.1	23,779	0.18%
2020/03/10	34	27.86	2	28.03	28.00	32	23,290	0.14%
2020/03/09	178.1	28.46	3	28.25	28.15	175.1	22,550	0.78%	大買/鉅額交易
2020/03/06	4.1	29.09	8	29.06	29.10	-3.9	21,517	-0.02%
2020/03/05	0	0.00	10	29.25	29.50	-10	21,338	-0.05%
2020/03/04	4	28.70	3	29.00	29.00	1	21,176	0.00%
2020/03/03	6	29.00	0.3	28.95	28.80	5.7	20,984	0.03%
2020/03/02	36.3	28.65	39.1	28.67	28.65	-2.8	20,932	-0.01%
2020/02/27	21	29.24	7	29.16	29.05	14	20,703	0.07%
2020/02/26	54.2	29.37	2	29.40	29.30	52.2	20,238	0.26%
2020/02/25	45	29.36	47	29.53	29.55	-2	19,898	-0.01%
2020/02/24	19.1	29.57	1	29.55	29.50	18.1	19,823	0.09%
2020/02/21	30.1	29.90	46.7	30.00	29.85	-16.6	19,619	-0.08%
2020/02/20	26	30.18	14	30.08	30.00	12	19,522	0.06%
2020/02/19	4	29.74	16.7	29.58	29.85	-12.7	19,144	-0.07%
2020/02/18	14	28.98	97	29.09	29.10	-83	18,671	-0.44%
2020/02/17	5	28.90	10	28.95	29.00	-5	18,647	-0.03%
2020/02/14	4.3	28.96	15	28.90	28.90	-10.7	18,642	-0.06%
2020/02/13	4.3	29.00	128	29.01	29.00	-123.8	18,620	-0.66%	大賣/鉅額交易
2020/02/12	2	28.78	11	28.80	28.75	-9	18,683	-0.05%
2020/02/11	49	28.81	20	28.73	28.75	29	18,687	0.16%
2020/02/10	12	28.41	2	28.70	28.70	10	18,861	0.05%
2020/02/07	19	28.79	2	28.90	28.70	17	18,737	0.09%
2020/02/06	11	29.00	52	29.05	29.10	-41	18,665	-0.22%
2020/02/05	1	28.90	40	28.84	28.85	-39	18,499	-0.21%
2020/02/04	5	28.55	3	28.60	28.65	2	18,357	0.01%
2020/02/03	70	27.77	43.5	27.58	28.05	26.5	18,545	0.14%
2020/01/31	40	28.27	40.7	28.38	28.10	-0.7	18,420	0.00%
2020/01/30	91	28.38	93	28.28	28.10	-2	17,785	-0.01%
2020/01/20	15	29.24	14.5	29.20	29.30	0.5	16,237	0.00%
2020/01/17	1	28.85	6.4	28.86	29.00	-5.4	15,991	-0.03%
2020/01/16	2	28.65	1	28.80	28.85	1	15,868	0.01%
2020/01/15	4	28.58	2	28.58	28.60	2	15,794	0.01%
2020/01/14	7	28.62	11	28.71	28.65	-4	15,721	-0.03%
2020/01/13	8	28.38	42.1	28.47	28.55	-34.1	15,440	-0.22%
2020/01/10	6	28.08	16	28.09	28.10	-10	15,239	-0.07%
2020/01/09	11	27.90	52	27.90	27.90	-41	15,069	-0.27%
2020/01/08	0	0.00	22	27.70	27.70	-22	15,230	-0.14%
2020/01/07	2	27.75	0	0.00	27.80	2	15,216	0.01%
2020/01/06	9	27.86	0	0.00	27.80	9	15,294	0.06%
2020/01/03	13	27.90	0	0.00	28.00	13	15,410	0.08%
2020/01/02	2	27.85	1	27.85	27.95	1	15,482	0.01%
2019/12/31	4.3	27.90	0	0.00	27.90	4.3	15,445	0.03%
2019/12/30	25	27.91	14.1	27.99	28.00	10.9	15,516	0.07%
2019/12/27	2	27.88	0	0.00	27.95	2	15,529	0.01%
2019/12/26	1.1	27.90	1.1	27.90	27.85	0	15,592	0.00%
2019/12/25	20	27.90	2	27.95	27.90	18	15,758	0.11%
2019/12/24	3	27.88	8	27.90	27.90	-5	15,911	-0.03%
2019/12/23	0.3	27.90	1	27.75	27.90	-0.7	15,950	0.00%
2019/12/20	0	0.00	2.2	27.75	27.75	-2.2	15,979	-0.01%
2019/12/19	5	27.71	0	0.00	27.75	5	15,914	0.03%
2019/12/18	20.2	27.74	4	27.78	27.85	16.2	15,907	0.10%
2019/12/17	16	27.60	16	27.75	27.75	0	16,078	0.00%
2019/12/16	18.2	27.65	3	27.60	27.60	15.2	16,049	0.09%
2019/12/13	1	27.50	5.3	27.51	27.55	-4.3	16,073	-0.03%
2019/12/12	10	27.49	2	27.45	27.40	8	16,057	0.05%
2019/12/11	2	27.20	1	27.25	27.30	1	16,098	0.01%
2019/12/10	2	27.25	0	0.00	27.30	2	16,264	0.01%
2019/12/09	16	27.19	0	0.00	27.25	16	16,537	0.10%
2019/12/06	4	27.18	0	0.00	27.15	4	17,030	0.02%
2019/12/05	8	27.31	0	0.00	27.15	8	17,289	0.05%
2019/12/04	6	27.15	0	0.00	27.25	6	17,203	0.03%
2019/12/03	2	27.33	0	0.00	27.35	2	17,190	0.01%
2019/12/02	5.2	27.11	6	27.11	27.25	-0.8	17,201	0.00%
2019/11/29	35	27.07	10	27.06	27.05	25	17,281	0.14%
2019/11/28	8.3	27.20	0	0.00	27.15	8.3	17,242	0.05%
2019/11/27	41	27.25	2	27.30	27.30	39	17,356	0.22%
2019/11/26	17	27.29	21.3	27.35	27.20	-4.3	17,278	-0.03%
2019/11/25	9	27.18	1	27.30	27.15	8	16,797	0.05%
2019/11/22	5.1	27.23	20	27.20	27.30	-14.9	16,888	-0.09%
2019/11/21	8	27.26	0	0.00	27.35	8	16,943	0.05%
2019/11/20	29	27.46	1	27.50	27.55	28	16,831	0.17%
2019/11/18	4	27.35	0	0.00	27.50	4	16,975	0.02%
2019/11/15	1	27.30	0	0.00	27.25	1	17,072	0.01%
2019/11/14	9	27.08	0	0.00	27.05	9	17,235	0.05%
2019/11/13	12	27.20	1	27.25	27.15	11	17,353	0.06%
2019/11/12	22	27.28	0	0.00	27.25	22	17,339	0.13%
2019/11/11	35.6	27.35	6	27.32	27.30	29.6	17,327	0.17%
2019/11/08	29	27.61	0	0.00	27.60	29	17,195	0.17%
2019/11/07	23	27.60	2	27.63	27.60	21	17,273	0.12%
2019/11/06	6	27.88	0.4	27.95	27.95	5.6	17,197	0.03%
2019/11/05	3.5	27.90	7.8	27.87	27.90	-4.3	17,289	-0.02%
2019/11/04	2	27.50	18	27.68	27.75	-16	17,563	-0.09%
2019/11/01	10	27.29	26	27.35	27.50	-16	17,925	-0.09%
2019/10/31	101.6	27.55	103.6	27.76	27.55	-1.9	18,214	-0.01%	大買/大賣/
2019/10/30	418	27.23	707	27.17	27.40	-289	18,214	-1.59%	大買/大賣/鉅額交易
2019/10/29	306	26.90	2	26.88	26.90	304	18,010	1.69%	大買/鉅額交易
2019/10/28	2	26.80	2.7	26.80	26.80	-0.7	18,203	0.00%
2019/10/25	2	26.63	5	26.65	26.70	-3	18,649	-0.02%
2019/10/24	3	26.70	5	26.40	26.70	-2	19,125	-0.01%
2019/10/23	5.2	26.44	0	0.00	26.35	5.2	20,671	0.02%
2019/10/22	1	26.30	0	0.00	26.55	1	21,359	0.00%
2019/10/21	5	26.33	25.5	26.35	26.30	-20.5	21,715	-0.09%
2019/10/18	3	26.30	0	0.00	26.40	3	22,047	0.01%
2019/10/17	15	26.39	7	26.45	26.35	8	22,112	0.04%
2019/10/16	12.5	26.44	3	26.47	26.40	9.5	22,101	0.04%
2019/10/15	3	26.22	2	26.20	26.40	1	22,027	0.00%
2019/10/14	0	0.00	4.9	26.36	26.30	-4.9	22,065	-0.02%
2019/10/09	6	26.23	0	0.00	26.25	6	22,129	0.03%
2019/10/08	6	26.35	11	26.36	26.30	-5	22,168	-0.02%
2019/10/07	0	0.00	5.2	26.30	26.25	-5.2	22,494	-0.02%
2019/10/04	3	26.17	1	26.15	26.15	2	22,638	0.01%
2019/10/03	5	26.19	0	0.00	26.20	5	22,613	0.02%
2019/10/02	3	26.40	21	26.40	26.40	-18	22,580	-0.08%
2019/10/01	1.1	26.42	2	26.45	26.50	-0.9	22,573	0.00%
2019/09/27	5.2	26.29	6	26.31	26.25	-0.8	22,506	0.00%
2019/09/26	5.2	26.53	0	0.00	26.40	5.2	22,495	0.02%
2019/09/25	25	26.59	0.1	26.65	26.55	24.9	22,583	0.11%
2019/09/24	3	26.63	0.5	26.75	26.75	2.5	22,930	0.01%
2019/09/23	10.1	26.66	0	0.00	26.60	10.1	23,043	0.04%
2019/09/20	4	26.53	1.4	26.66	26.80	2.6	23,223	0.01%
2019/09/18	14	26.50	12.7	26.51	26.60	1.3	22,929	0.01%
2019/09/17	5	26.19	2.1	26.21	26.35	2.9	22,955	0.01%
2019/09/16	11.8	26.40	5.2	26.40	26.35	6.6	23,115	0.03%
2019/09/12	2	26.45	6.6	26.45	26.40	-4.6	23,217	-0.02%
2019/09/11	3.3	26.55	12	26.41	26.55	-8.7	23,404	-0.04%
2019/09/10	37.3	26.12	36.5	26.41	26.50	0.8	23,314	0.00%
2019/09/09	17	25.90	1	25.95	25.95	16	23,108	0.07%
2019/09/06	0	0.00	2	25.45	25.50	-2	23,148	-0.01%
2019/09/05	2	25.35	0	0.00	25.35	2	23,710	0.01%
2019/09/04	30	25.27	0	0.00	25.30	30	25,069	0.12%
2019/09/03	4	25.59	0	0.00	25.50	4	26,001	0.02%
2019/09/02	11	25.40	8	25.46	25.40	3	26,062	0.01%
2019/08/30	6	25.15	0	0.00	25.25	6	26,219	0.02%
2019/08/29	9	24.87	0	0.00	24.95	9	26,212	0.03%
2019/08/28	3	24.90	5	25.00	24.95	-2	26,278	-0.01%
2019/08/27	3.2	24.91	0	0.00	24.90	3.2	26,610	0.01%
2019/08/26	5	24.75	2	24.73	24.75	3	26,731	0.01%
2019/08/23	4	24.80	0	0.00	24.95	4	27,028	0.01%
2019/08/22	12	25.02	0	0.00	24.85	12	27,080	0.04%
2019/08/21	13	25.09	0	0.00	25.00	13	27,472	0.05%
2019/08/20	17	25.44	1	25.30	25.25	16	27,503	0.06%
2019/08/16	0	0.00	1	25.15	25.10	-1	27,509	0.00%
2019/08/15	3	24.87	0	0.00	24.95	3	27,574	0.01%
2019/08/14	4	25.15	0	0.00	25.05	4	28,148	0.01%
2019/08/13	7.5	25.08	2	25.00	24.95	5.5	28,151	0.02%
2019/08/12	6	25.20	11	25.25	25.15	-5	28,133	-0.02%
2019/08/08	1	25.25	9.7	25.26	25.25	-8.7	28,093	-0.03%
2019/08/07	58	24.98	200	25.03	24.95	-142	28,051	-0.51%	大賣/鉅額交易
2019/08/06	22.1	24.77	2	24.75	25.00	20.1	28,144	0.07%
2019/08/05	20	25.02	7	24.99	25.00	13	27,843	0.05%
2019/08/02	39	25.21	2	25.33	25.25	37	27,540	0.13%
2019/08/01	19	25.64	0	0.00	25.60	19	27,284	0.07%
2019/07/31	7	25.73	5	25.95	26.00	2	26,895	0.01%
2019/07/30	38	25.69	7	25.79	25.65	31	26,736	0.12%
2019/07/29	33.6	25.86	2	25.90	25.85	31.6	26,960	0.12%
2019/07/26	62.2	26.17	1	26.15	26.15	61.2	26,721	0.23%
2019/07/25	85	26.42	15	26.54	26.30	70	26,367	0.27%
2019/07/24	40	28.18	1	28.25	28.10	39	24,865	0.16%
2019/07/23	35	28.04	15	28.06	28.10	20	24,492	0.08%
2019/07/22	5	27.80	8	27.99	27.95	-3	24,260	-0.01%
2019/07/19	0.1	27.50	2.1	27.36	27.50	-2	23,851	-0.01%
2019/07/18	3	27.18	0	0.00	27.20	3	23,830	0.01%
2019/07/17	7	27.25	1	27.15	27.15	6	23,844	0.03%
2019/07/16	11	27.35	0.2	27.40	27.35	10.8	23,729	0.05%
2019/07/15	7	27.29	1	27.25	27.50	6	23,605	0.03%
2019/07/12	10	27.28	7	27.26	27.35	3	23,437	0.01%
2019/07/11	9	27.09	5	27.03	27.20	4	23,233	0.02%
2019/07/10	8	26.46	0	0.00	26.50	8	22,762	0.04%
2019/07/09	15	26.35	10	26.40	26.20	5	22,823	0.02%
2019/07/08	7	26.38	0	0.00	26.35	7	23,065	0.03%
2019/07/05	3	26.43	0	0.00	26.45	3	23,175	0.01%
2019/07/02	2	25.88	0	0.00	25.90	2	23,672	0.01%
2019/07/01	4.7	25.88	3	26.03	26.00	1.7	23,789	0.01%
2019/06/28	20	26.04	25	26.10	26.00	-5	23,488	-0.02%
2019/06/27	8	26.26	0	0.00	26.35	8	23,380	0.03%
2019/06/26	1	26.35	0	0.00	26.30	1	23,307	0.00%
2019/06/25	8	26.36	0.2	26.55	26.45	7.8	23,461	0.03%
2019/06/21	6	26.23	2	26.25	26.25	4	23,732	0.02%
2019/06/20	5	26.25	0	0.00	26.30	5	23,667	0.02%
2019/06/19	4	26.13	5.3	26.22	26.35	-1.3	23,701	-0.01%
2019/06/18	6	25.95	5	25.90	25.95	1	23,540	0.00%
2019/06/17	1	25.90	1	25.90	25.90	0	23,709	0.00%
2019/06/14	13	25.88	0	0.00	25.90	13	23,776	0.05%
2019/06/13	5	25.49	8.1	25.50	25.55	-3.1	24,075	-0.01%
2019/06/12	37	25.63	2.8	25.52	25.80	34.2	23,782	0.14%
2019/06/11	16.2	26.82	35	26.60	26.55	-18.8	22,365	-0.08%
2019/06/10	0	0.00	6	27.28	27.30	-6	21,359	-0.03%
2019/06/06	2	27.40	3	27.30	27.40	-1	21,216	0.00%
2019/06/05	0	0.00	4.2	27.37	27.25	-4.2	21,017	-0.02%
2019/06/04	7	27.11	9	27.15	27.40	-2	20,989	-0.01%
2019/06/03	21	27.21	1	27.10	27.20	20	21,008	0.10%
2019/05/31	53	27.44	1	27.45	27.40	52	20,625	0.25%
2019/05/30	4.8	26.99	2.3	27.00	27.20	2.5	20,292	0.01%
2019/05/28	1	26.65	2	26.55	26.65	-1	20,048	0.00%
2019/05/27	1	26.25	1	26.25	26.35	0	19,647	0.00%
2019/05/24	10	26.14	11	26.00	26.10	-1	19,623	-0.01%
2019/05/23	17	25.90	2	25.85	25.95	15	19,414	0.08%
2019/05/22	31	26.09	18	25.91	26.05	13	19,294	0.07%
2019/05/21	8	26.14	39	26.24	26.20	-31	19,193	-0.16%
2019/05/20	2	25.30	53	25.30	25.50	-51	18,601	-0.27%
2019/05/17	4	25.25	0	0.00	25.15	4	18,585	0.02%
2019/05/16	2	25.15	3	25.20	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	1.4	25.06	7	24.91	25.00	-5.6	18,916	-0.03%
2019/05/13	3	25.05	7	25.11	25.20	-4	18,807	-0.02%
2019/05/10	0	0.00	1.6	25.04	25.00	-1.6	18,849	-0.01%
2019/05/09	23	25.10	1	25.05	25.00	22	18,933	0.12%
2019/05/08	11	25.10	0	0.00	25.10	11	18,851	0.06%
2019/05/07	6	25.11	0	0.00	25.15	6	18,793	0.03%
2019/05/06	87	24.95	1	24.95	25.00	86	18,814	0.46%
2019/05/03	16	25.43	0	0.00	25.30	16	18,468	0.09%
2019/05/02	2	25.45	6.6	25.45	25.50	-4.6	18,253	-0.03%
2019/04/30	11	25.34	0.5	25.35	25.35	10.5	18,221	0.06%
2019/04/29	49	25.36	0	0.00	25.40	49	18,211	0.27%
2019/04/26	27	24.67	4	24.66	24.75	23	17,998	0.13%
2019/04/25	5	24.26	2	24.30	24.25	3	17,956	0.02%
2019/04/24	4	24.26	0	0.00	24.25	4	17,982	0.02%
2019/04/23	29	24.20	0	0.00	24.25	29	17,987	0.16%
2019/04/22	26	24.19	2	24.18	24.20	24	17,908	0.13%
2019/04/19	0.5	24.10	3	24.05	24.10	-2.5	18,069	-0.01%
2019/04/18	2	23.90	2	23.95	24.00	0	18,171	0.00%
2019/04/17	1	23.95	14	23.98	23.95	-13	18,505	-0.07%
2019/04/16	2	23.95	0	0.00	23.90	2	18,657	0.01%
2019/04/15	0	0.00	22	23.84	24.00	-22	18,807	-0.12%
2019/04/12	8	23.76	0	0.00	23.85	8	18,693	0.04%
2019/04/11	8	23.86	0	0.00	23.90	8	18,397	0.04%
2019/04/10	2	23.90	0	0.00	24.00	2	18,284	0.01%
2019/04/09	1	23.95	0.2	24.00	24.00	0.8	18,336	0.00%
2019/04/08	46	24.00	1	24.10	23.95	45	18,029	0.25%
2019/04/03	5	23.89	11	23.95	24.00	-6	17,704	-0.03%
2019/04/02	9	23.89	21	23.86	24.00	-12	17,400	-0.07%
2019/04/01	28	23.89	0	0.00	23.85	28	17,289	0.16%
2019/03/29	6	23.55	1	23.60	23.75	5	17,047	0.03%
2019/03/28	6	23.40	0	0.00	23.60	6	16,965	0.04%
2019/03/27	13.6	23.58	0	0.00	23.45	13.6	16,785	0.08%
2019/03/26	4	23.45	36	23.54	23.55	-32	16,543	-0.19%
2019/03/25	6	23.45	15.4	23.45	23.45	-9.4	16,759	-0.06%
2019/03/22	8.1	23.51	4	23.48	23.60	4.1	16,503	0.02%
2019/03/21	1	23.15	0	0.00	23.35	1	16,257	0.01%
2019/03/20	13	23.25	35	23.28	23.30	-22	16,136	-0.14%
2019/03/19	7	23.21	10	23.28	23.30	-3	15,773	-0.02%
2019/03/18	8	23.04	5	23.08	23.10	3	15,502	0.02%
2019/03/15	5	22.45	1	22.45	22.50	4	14,950	0.03%
2019/03/14	0	0.00	4	22.41	22.35	-4	14,889	-0.03%
2019/03/13	1	22.35	0	0.00	22.40	1	15,168	0.01%
2019/03/11	2	22.13	52	22.20	22.10	-50	15,236	-0.33%
2019/03/08	1	22.10	0	0.00	22.10	1	15,446	0.01%
2019/03/07	9	22.30	25	22.35	22.20	-16	15,604	-0.10%
2019/03/06	2	22.15	11	22.20	22.20	-9	15,520	-0.06%
2019/03/05	0	0.00	1	22.10	22.15	-1	15,649	-0.01%
2019/03/04	1	22.10	17	22.10	22.15	-16	15,772	-0.10%
2019/02/27	5	21.95	24	22.00	22.10	-19	15,696	-0.12%
2019/02/26	5	22.00	0	0.00	22.00	5	15,641	0.03%
2019/02/25	0	0.00	17	22.00	22.00	-17	15,615	-0.11%
2019/02/20	5	21.64	10	21.77	21.80	-5	15,837	-0.03%
2019/02/19	2	21.63	0	0.00	21.60	2	15,772	0.01%
2019/02/18	2	21.75	33	21.70	21.70	-31	15,793	-0.20%
2019/02/15	3	21.60	0	0.00	21.55	3	15,757	0.02%
2019/02/14	14	21.85	0.8	21.90	21.80	13.2	15,741	0.08%
2019/02/13	11	21.86	6	21.84	21.90	5	15,671	0.03%
2019/02/12	23	21.61	8	21.63	21.60	15	15,307	0.10%
2019/02/11	0	0.00	1	21.50	21.45	-1	15,363	-0.01%
2019/01/30	12	21.20	0	0.00	21.35	12	15,373	0.08%
2019/01/29	3	21.25	1	21.10	21.25	2	15,262	0.01%
2019/01/25	1	21.05	0	0.00	21.20	1	15,427	0.01%
2019/01/23	2	21.15	0	0.00	21.15	2	15,689	0.01%
2019/01/22	1	21.35	1	21.30	21.35	0	15,855	0.00%
2019/01/21	4	21.23	17	21.34	21.40	-13	16,139	-0.08%
2019/01/18	0	0.00	5	20.98	21.20	-5	16,342	-0.03%
2019/01/17	3	20.85	0	0.00	20.95	3	16,698	0.02%
2019/01/16	4	20.95	7	21.09	21.00	-3	17,012	-0.02%
2019/01/15	8	21.07	26.6	21.08	21.10	-18.6	17,393	-0.11%
2019/01/14	21	20.95	20	20.93	21.00	1	17,507	0.01%
2019/01/11	2	20.90	4	20.99	21.00	-2	17,687	-0.01%
2019/01/10	2	20.65	4	20.79	20.90	-2	17,599	-0.01%
2019/01/09	0	0.00	63	20.74	20.70	-63	17,810	-0.35%
2019/01/08	8	20.29	1	20.40	20.30	7	17,839	0.04%
2019/01/07	1	20.35	1	20.30	20.30	0	18,123	0.00%
2019/01/02	5	20.11	0	0.00	20.10	5	19,757	0.03%
2018/12/28	4	20.10	0	0.00	20.10	4	19,901	0.02%
2018/12/27	1	20.15	0	0.00	20.25	1	19,989	0.01%
2018/12/26	1	20.05	1	20.05	20.00	0	20,202	0.00%
2018/12/25	2	20.03	0	0.00	20.05	2	20,285	0.01%
2018/12/22	3	20.03	0	0.00	20.05	3	20,407	0.01%
2018/12/21	1	20.00	0.3	20.10	20.00	0.7	20,553	0.00%
2018/12/20	3	20.10	0	0.00	20.05	3	20,632	0.01%
2018/12/18	30	20.08	1	20.10	20.05	29	20,689	0.14%
2018/12/17	12	20.42	0	0.00	20.40	12	20,559	0.06%
2018/12/14	19	20.54	0	0.00	20.50	19	20,668	0.09%
2018/12/13	4	20.58	0	0.00	20.60	4	20,707	0.02%
2018/12/12	4	20.38	0	0.00	20.45	4	20,676	0.02%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/10	7	20.29	0	0.00	20.20	7	20,823	0.03%
2018/12/07	4	20.41	0	0.00	20.35	4	20,881	0.02%
2018/12/06	1	20.50	0	0.00	20.45	1	20,842	0.00%
2018/12/05	8	20.69	0	0.00	20.65	8	20,622	0.04%
2018/12/04	4	20.84	9	20.86	20.90	-5	20,671	-0.02%
2018/12/03	20	20.93	2.1	20.98	21.00	17.9	21,048	0.09%
2018/11/30	0	0.00	1	20.80	20.80	-1	21,058	0.00%
2018/11/29	10	20.69	1	20.80	20.65	9	20,923	0.04%
2018/11/28	5	20.72	0	0.00	20.75	5	20,813	0.02%
2018/11/26	2	20.80	5	20.90	20.75	-3	20,769	-0.01%
2018/11/23	4	20.75	0	0.00	20.75	4	20,746	0.02%
2018/11/22	1	20.85	0	0.00	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	4	21.03	0	0.00	21.00	4	20,952	0.02%
2018/11/15	3	21.07	2	21.05	21.25	1	21,101	0.00%
2018/11/14	1	21.05	0	0.00	21.25	1	21,141	0.00%
2018/11/09	3	21.18	5	21.25	21.20	-2	21,388	-0.01%
2018/11/06	2	20.85	0	0.00	20.95	2	21,331	0.01%
2018/11/05	18	20.71	0	0.00	20.90	18	21,271	0.08%
2018/11/02	2.4	20.59	2	20.68	20.95	0.4	21,327	0.00%
2018/11/01	6	20.35	0.4	20.50	20.35	5.6	21,475	0.03%
2018/10/31	5	20.30	2.7	20.42	20.50	2.3	21,654	0.01%
2018/10/30	12	19.89	20	19.90	19.85	-8	21,381	-0.04%
2018/10/29	6	19.70	0	0.00	19.60	6	21,457	0.03%
2018/10/26	66	19.99	0	0.00	19.85	66	21,237	0.31%
2018/10/25	17	19.90	2	20.05	19.95	15	20,989	0.07%
2018/10/24	89.3	20.25	10	20.35	20.40	79.3	20,864	0.38%
2018/10/23	17	20.69	92	20.59	20.55	-75	20,596	-0.36%
2018/10/22	17	21.02	3	21.00	20.90	14	20,634	0.07%
2018/10/19	41	21.10	0	0.00	21.20	41	21,371	0.19%
2018/10/18	8	21.20	0	0.00	21.30	8	21,953	0.04%
2018/10/16	3	21.33	41	21.20	21.25	-38	22,707	-0.17%
2018/10/15	12	21.57	1	21.40	21.50	11	22,810	0.05%
2018/10/12	104	21.30	9	21.47	21.75	95	22,725	0.42%	大買/
2018/10/11	33	21.75	1	21.75	21.60	32	22,514	0.14%
2018/10/09	0	0.00	23	22.40	22.35	-23	21,684	-0.11%
2018/10/08	5	22.01	0	0.00	22.05	5	21,599	0.02%
2018/10/05	15	22.05	0	0.00	22.05	15	21,648	0.07%
2018/10/04	104	22.30	0.2	22.30	22.20	103.8	21,719	0.48%	大買/鉅額交易
2018/10/03	0.1	22.40	0	0.00	22.30	0.1	21,664	0.00%
2018/10/02	115.5	22.41	0	0.00	22.45	115.5	21,800	0.53%	大買/鉅額交易
2018/10/01	0	0.00	12	22.60	22.60	-12	21,737	-0.06%
2018/09/28	1	22.45	0	0.00	22.55	1	21,924	0.00%
2018/09/27	4	22.50	0	0.00	22.50	4	21,937	0.02%
2018/09/26	1	22.75	0	0.00	22.55	1	21,787	0.00%
2018/09/25	1.2	22.70	0	0.00	22.75	1.2	21,931	0.01%
2018/09/21	0.3	22.60	1	22.65	22.65	-0.7	21,926	0.00%
2018/09/20	8	22.26	0	0.00	22.20	8	21,815	0.04%
2018/09/19	6	22.38	6	22.32	22.30	0	21,922	0.00%
2018/09/18	1	22.35	0	0.00	22.40	1	21,967	0.00%
2018/09/17	1	22.35	0	0.00	22.30	1	22,111	0.00%
2018/09/13	0.6	22.40	0	0.00	22.40	0.6	23,321	0.00%
2018/09/12	3	22.25	0	0.00	22.25	3	23,916	0.01%
2018/09/11	4	22.20	1.3	22.30	22.30	2.7	24,111	0.01%
2018/09/07	10	22.40	20	22.40	22.30	-10	24,644	-0.04%
2018/09/06	21	22.05	0	0.00	22.00	21	24,498	0.09%
2018/09/05	3	22.28	3	22.30	22.25	0	24,306	0.00%
2018/09/04	1	22.40	1	22.50	22.45	0	24,389	0.00%
2018/09/03	8	22.44	0.2	22.50	22.45	7.8	24,495	0.03%
2018/08/31	0	0.00	1.2	22.60	22.60	-1.2	24,580	0.00%
2018/08/30	6	22.41	6.3	22.57	22.45	-0.3	24,596	0.00%
2018/08/29	0	0.00	11.7	22.51	22.60	-11.7	24,861	-0.05%
2018/08/28	6.1	22.37	15.2	22.40	22.45	-9.2	24,888	-0.04%
2018/08/27	3	22.15	16.2	22.22	22.25	-13.2	24,877	-0.05%
2018/08/24	0	0.00	3	22.40	22.25	-3	25,024	-0.01%
2018/08/23	3	22.40	20	22.40	22.35	-17	26,130	-0.07%
2018/08/22	0	0.00	7.5	22.26	22.25	-7.5	26,468	-0.03%
2018/08/21	0	0.00	10	21.93	22.00	-10	26,256	-0.04%
2018/08/17	2	21.90	0	0.00	21.75	2	26,200	0.01%
2018/08/16	8	21.50	1	21.80	21.80	7	26,087	0.03%
2018/08/14	10	21.62	19	21.71	21.70	-9	26,005	-0.03%
2018/08/13	20	21.65	3	21.50	21.60	17	26,031	0.07%
2018/08/10	2	21.60	2	21.65	21.80	0	25,809	0.00%
2018/08/08	2	21.85	53	21.86	21.95	-51	25,510	-0.20%
2018/08/07	0	0.00	2	21.78	21.65	-2	25,626	-0.01%
2018/08/06	2	21.65	0	0.00	21.65	2	25,757	0.01%
2018/08/02	7	21.32	0	0.00	21.25	7	25,593	0.03%
2018/08/01	1	21.25	0	0.00	21.40	1	25,543	0.00%
2018/07/31	1	21.25	5	21.33	21.35	-4	25,618	-0.02%
2018/07/30	62	20.95	26	20.86	21.00	36	25,488	0.14%
2018/07/27	18	20.96	5	21.00	20.95	13	25,593	0.05%
2018/07/26	59	20.97	6	21.04	21.10	53	25,359	0.21%
2018/07/25	25	22.40	0	0.00	22.45	25	24,594	0.10%
2018/07/24	14.5	22.35	0	0.00	22.35	14.5	24,225	0.06%
2018/07/23	1	22.10	0	0.00	22.20	1	23,943	0.00%
2018/07/20	1	21.90	1	21.90	21.90	0	23,817	0.00%
2018/07/19	35.3	21.79	0	0.00	21.80	35.3	23,401	0.15%
2018/07/18	27	21.75	0	0.00	21.70	27	23,302	0.12%
2018/07/13	3	21.80	0.6	21.80	21.80	2.4	23,181	0.01%
2018/07/12	3	21.62	6	21.60	21.65	-3	22,993	-0.01%
2018/07/10	6	21.14	2	21.15	21.15	4	22,723	0.02%
2018/07/06	23	20.85	42	20.90	20.95	-19	22,809	-0.08%
2018/07/05	3	20.88	1	21.00	20.90	2	22,934	0.01%
2018/07/04	1.9	21.02	0	0.00	20.90	1.9	23,080	0.01%
2018/07/03	2	21.05	2	21.10	20.95	0	23,244	0.00%
2018/07/02	8	21.26	1	21.30	21.05	7	23,287	0.03%
2018/06/29	1	21.20	2	21.25	21.25	-1	23,269	0.00%
2018/06/28	2	20.85	20	20.90	20.90	-18	23,018	-0.08%
2018/06/27	10	21.05	1	21.15	21.00	9	22,898	0.04%
2018/06/26	0	0.00	1	21.15	21.10	-1	22,866	0.00%
2018/06/25	1	21.15	2	21.20	21.15	-1	22,765	0.00%
2018/06/22	6	20.91	0.3	21.00	20.90	5.7	22,187	0.03%
2018/06/21	26.5	21.05	2	21.20	21.05	24.5	21,835	0.11%
2018/06/20	13	21.24	1	21.20	21.20	12	21,448	0.06%
2018/06/19	27	21.31	0	0.00	21.20	27	21,255	0.13%
2018/06/15	2	21.43	7.1	21.45	21.50	-5.1	20,993	-0.02%
2018/06/14	41	21.58	5	21.65	21.40	36	20,688	0.17%
2018/06/13	23	21.89	0	0.00	21.75	23	20,651	0.11%
2018/06/12	6	21.89	0	0.00	21.95	6	20,943	0.03%
2018/06/11	11	21.95	0	0.00	21.90	11	20,742	0.05%
2018/06/08	10	21.80	21	21.80	21.85	-11	20,647	-0.05%
2018/06/07	9	21.84	0.1	21.90	21.90	8.9	20,550	0.04%
2018/06/06	0	0.00	2	21.68	21.80	-2	20,481	-0.01%
2018/06/05	1	21.25	10	21.35	21.50	-9	20,094	-0.04%
2018/06/04	9.4	21.13	2.1	21.15	21.25	7.3	19,888	0.04%
2018/06/01	6	20.93	2	20.95	21.10	4	19,806	0.02%
2018/05/30	21	21.07	2	21.03	21.00	19	18,518	0.10%
2018/05/29	31.2	21.28	0	0.00	21.30	31.2	18,050	0.17%
2018/05/28	1	21.20	21	21.20	21.25	-20	18,174	-0.11%
2018/05/25	1	21.15	30	21.20	21.15	-29	18,447	-0.16%
2018/05/24	0	0.00	31	21.15	21.20	-31	18,530	-0.17%
2018/05/23	0	0.00	40	21.20	21.15	-40	18,745	-0.21%
2018/05/22	0	0.00	41	21.20	21.25	-41	18,789	-0.22%
2018/05/21	3	21.18	2	21.20	21.25	1	19,174	0.01%
2018/05/18	4	21.15	1.8	21.18	21.15	2.2	19,484	0.01%
2018/05/16	2	21.08	0	0.00	21.10	2	19,724	0.01%
2018/05/15	2	21.20	0	0.00	21.15	2	20,236	0.01%
2018/05/14	1	21.20	4	21.19	21.20	-3	21,219	-0.01%
2018/05/11	0	0.00	1.1	20.90	20.90	-1.1	20,891	-0.01%
2018/05/10	1	20.75	3	20.78	20.80	-2	20,762	-0.01%
2018/05/08	18	20.68	0	0.00	20.70	18	20,609	0.09%
2018/05/07	14	20.66	0	0.00	20.70	14	20,482	0.07%
2018/05/04	22	20.57	0	0.00	20.70	22	20,229	0.11%
2018/05/03	12	20.69	11	20.60	20.55	1	19,964	0.01%
2018/05/02	2	20.88	0	0.00	20.85	2	19,853	0.01%
2018/04/30	5.2	21.00	3	20.87	21.00	2.2	19,823	0.01%
2018/04/27	0	0.00	5	20.60	20.60	-5	19,442	-0.03%
2018/04/26	0	0.00	2	20.50	20.55	-2	19,337	-0.01%
2018/04/25	0	0.00	3.2	20.20	20.25	-3.2	18,756	-0.02%
2018/04/24	8	20.10	0	0.00	20.25	8	18,750	0.04%
2018/04/23	10	20.18	5	20.20	20.15	5	18,664	0.03%
2018/04/20	0	0.00	4	20.23	20.35	-4	18,459	-0.02%
2018/04/19	0	0.00	7	20.15	20.20	-7	18,391	-0.04%
2018/04/18	2	20.05	0	0.00	20.10	2	18,405	0.01%
2018/04/17	7	19.97	2	20.00	20.05	5	18,418	0.03%
2018/04/16	9	20.02	0	0.00	20.15	9	18,419	0.05%
2018/04/13	0.7	20.05	3	20.10	20.05	-2.3	18,429	-0.01%
2018/04/12	6	20.00	0.2	20.05	20.10	5.8	18,673	0.03%
2018/04/11	2.2	19.93	3	19.95	20.00	-0.8	18,618	0.00%
2018/04/10	6	19.70	12	19.73	19.80	-6	18,443	-0.03%
2018/04/09	5	19.51	1	19.50	19.60	4	18,617	0.02%
2018/04/03	9	19.44	0	19.55	19.45	9	18,393	0.05%
2018/04/02	6	19.50	1	19.50	19.50	5	18,244	0.03%
2018/03/31	2	19.53	0	0.00	19.55	2	18,130	0.01%
2018/03/30	7	19.56	0	0.00	19.50	7	18,148	0.04%
2018/03/29	5	19.49	1	19.50	19.60	4	18,061	0.02%
2018/03/28	6	19.45	7	19.50	19.50	-1	17,940	-0.01%
2018/03/27	3	19.45	10	19.50	19.45	-7	17,863	-0.04%
2018/03/26	7	19.34	0	0.00	19.35	7	17,556	0.04%
2018/03/23	8	19.38	0	0.00	19.40	8	17,404	0.05%
2018/03/22	4	19.63	0	0.00	19.60	4	17,160	0.02%
2018/03/21	0.3	19.60	23	19.60	19.60	-22.7	17,019	-0.13%
2018/03/20	4	19.50	2	19.55	19.50	2	17,193	0.01%
2018/03/19	0	0.00	1.1	19.56	19.60	-1.1	17,095	-0.01%
2018/03/16	5	19.34	1	19.30	19.30	4	16,798	0.02%
2018/03/15	2	19.40	0	0.00	19.35	2	16,415	0.01%
2018/03/14	3	19.48	0	0.00	19.45	3	16,414	0.02%
2018/03/13	0	0.00	2	19.50	19.55	-2	16,419	-0.01%
2018/03/12	3	19.43	10	19.45	19.50	-7	16,407	-0.04%
2018/03/08	1.2	19.36	10	19.35	19.35	-8.8	16,711	-0.05%
2018/03/06	0	0.00	30	19.31	19.35	-30	17,009	-0.18%
2018/03/05	4	19.29	0	0.00	19.20	4	17,229	0.02%
2018/03/02	3	19.35	1	19.30	19.35	2	17,120	0.01%
2018/03/01	1	19.45	10	19.30	19.40	-9	17,038	-0.05%
2018/02/27	8	19.40	0	0.00	19.35	8	16,915	0.05%
2018/02/26	18	19.44	7.2	19.35	19.50	10.8	16,660	0.06%
2018/02/23	1	19.30	1	19.40	19.30	0	16,730	0.00%
2018/02/22	38	19.24	0.1	19.30	19.30	37.9	17,184	0.22%
2018/02/21	1	19.25	15	19.18	19.30	-14	17,463	-0.08%
2018/02/12	5	18.80	5	18.89	18.80	0	17,075	0.00%
2018/02/09	5	18.66	1	18.70	18.70	4	16,791	0.02%
2018/02/08	2	18.80	11	18.85	18.90	-9	16,543	-0.05%
2018/02/07	22	18.76	1	18.95	18.65	21	16,492	0.13%
2018/02/06	34.1	18.62	0	0.00	18.50	34.1	16,036	0.21%
2018/02/05	19	19.02	0	0.00	19.10	19	14,890	0.13%
2018/02/01	0.6	19.35	0	0.00	19.30	0.6	14,743	0.00%
2018/01/31	7	19.18	0	0.00	19.20	7	14,772	0.05%
2018/01/30	18	19.36	0	0.00	19.30	18	14,652	0.12%
2018/01/29	0	0.00	17	19.40	19.50	-17	14,592	-0.12%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	17	19.43	1	19.40	19.50	16	14,466	0.11%
2018/01/24	8	19.33	3	19.35	19.45	5	14,371	0.03%
2018/01/23	4	19.49	0	0.00	19.55	4	14,207	0.03%
2018/01/22	1.5	19.52	0	0.00	19.60	1.5	14,192	0.01%
2018/01/19	4	19.55	1	19.55	19.60	3	14,125	0.02%
2018/01/18	1.1	19.54	1	19.60	19.55	0.1	14,103	0.00%
2018/01/17	1	19.50	7	19.40	19.50	-6	14,104	-0.04%
2018/01/16	1	19.50	3	19.48	19.45	-2	13,944	-0.01%
2018/01/15	5.2	19.46	0	0.00	19.50	5.2	13,804	0.04%
2018/01/12	1	19.45	0	0.00	19.50	1	13,625	0.01%
2018/01/11	5	19.53	0	0.00	19.55	5	13,433	0.04%
2018/01/10	9	19.54	13	19.50	19.60	-4	13,576	-0.03%
2018/01/09	1.8	19.50	0	0.00	19.60	1.8	13,486	0.01%
2018/01/08	1	19.35	8	19.54	19.60	-7	13,493	-0.05%
2018/01/05	3	19.30	0	0.00	19.35	3	13,108	0.02%
2018/01/04	8.1	19.24	0	0.00	19.30	8.1	13,178	0.06%
2018/01/03	2	19.15	6	19.18	19.35	-4	13,256	-0.03%
2018/01/02	0.1	18.90	2	18.90	18.90	-1.9	12,821	-0.01%