玉山金 (2884)-元富-敦南券商分點個股進出

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
29.10
漲跌
▲0.10
漲幅
+0.34%
成交量
24,834張
產業
上市金融類股
3173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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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
2024/06/25	0.2	29.05	12	29.03	29.10	-11.8	29,742	-0.04%
2024/06/24	0	0.00	1	28.95	29.00	-1	29,648	0.00%
2024/06/21	0	0.00	0.1	28.85	28.90	-0.1	29,922	0.00%
2024/06/20	0.3	29.10	2	28.95	29.00	-1.8	29,718	-0.01%
2024/06/19	1	29.05	7	29.00	28.95	-6	29,989	-0.02%
2024/06/18	0.4	28.70	12.7	28.79	28.85	-12.3	29,873	-0.04%
2024/06/17	0.8	28.76	0	0.00	28.70	0.8	29,953	0.00%
2024/06/14	0.2	28.70	0	0.00	28.75	0.2	30,207	0.00%
2024/06/13	0.8	28.91	0	0.00	28.70	0.8	30,815	0.00%
2024/06/12	0.2	28.68	0	0.00	28.75	0.2	31,291	0.00%
2024/06/11	0	28.75	0	0.00	28.60	0	31,762	0.00%
2024/06/07	0.1	28.85	65	28.85	28.95	-64.9	31,721	-0.20%
2024/06/06	0.1	28.65	1	28.80	28.85	-0.9	31,698	0.00%
2024/06/05	10.3	28.40	0	0.00	28.60	10.3	31,635	0.03%
2024/06/04	0.1	28.35	1	28.30	28.35	-0.9	31,708	0.00%
2024/06/03	1	28.35	0.2	28.30	28.60	0.8	31,681	0.00%
2024/05/31	1.2	28.24	22	28.66	28.60	-20.8	31,204	-0.07%
2024/05/30	20.1	27.85	0	0.00	27.70	20.1	29,475	0.07%
2024/05/29	1.5	28.17	0	0.00	27.90	1.5	29,317	0.01%
2024/05/28	0.1	28.55	0	0.00	28.40	0.1	29,067	0.00%
2024/05/27	31.9	28.16	9	28.54	28.65	22.9	29,542	0.08%
2024/05/24	5.2	28.28	30	28.25	28.30	-24.8	29,801	-0.08%
2024/05/23	7	28.31	1	28.35	28.65	6	29,765	0.02%
2024/05/22	11.1	28.54	10	28.55	28.50	1.1	28,969	0.00%
2024/05/21	5.2	28.60	11	28.92	28.85	-5.8	28,352	-0.02%
2024/05/20	7.7	29.15	8.9	29.34	29.40	-1.2	27,499	0.00%
2024/05/17	12	28.98	3	28.97	29.00	9	26,294	0.03%
2024/05/16	0.2	28.15	0	0.00	28.30	0.2	25,180	0.00%
2024/05/15	11	28.01	2	28.05	28.00	9	24,945	0.04%
2024/05/14	5.9	28.06	3.2	27.98	27.90	2.8	25,005	0.01%
2024/05/13	0.6	28.45	0	0.00	28.30	0.6	25,333	0.00%
2024/05/10	0	28.15	2	28.40	28.50	-2	25,250	-0.01%
2024/05/09	2	28.15	0	0.00	27.90	2	25,063	0.01%
2024/05/08	1	28.10	2.2	28.19	28.25	-1.2	24,971	0.00%
2024/05/07	2.1	28.15	0	0.00	28.20	2.1	24,922	0.01%
2024/05/06	0.7	27.92	11	28.05	28.10	-10.3	24,685	-0.04%
2024/05/03	4	27.70	2	27.60	27.60	2	24,200	0.01%
2024/05/02	0	0.00	2	27.58	27.45	-2	24,077	-0.01%
2024/04/30	30.9	27.64	0	0.00	27.40	30.9	24,007	0.13%
2024/04/29	4.8	27.54	271.4	27.54	27.65	-266.6	23,856	-1.12%	大賣/鉅額交易
2024/04/26	1.4	26.99	0	0.00	27.10	1.4	23,407	0.01%
2024/04/25	1	26.95	1	27.15	27.15	0	23,519	0.00%
2024/04/24	0	0.00	28	27.25	27.05	-28	23,463	-0.12%
2024/04/23	0	0.00	28	27.20	27.20	-28	23,582	-0.12%
2024/04/22	0.3	26.85	8.2	27.03	27.05	-7.9	23,508	-0.03%
2024/04/19	3.3	26.48	3	26.50	26.55	0.3	23,286	0.00%
2024/04/18	0.4	26.62	3	26.82	27.00	-2.6	22,782	-0.01%
2024/04/17	17.6	26.28	0	0.00	26.50	17.6	22,603	0.08%
2024/04/16	12.3	26.52	1	26.35	26.30	11.3	22,238	0.05%
2024/04/15	2.3	27.05	0	0.00	27.05	2.3	21,578	0.01%
2024/04/11	0	0.00	7	27.19	27.25	-7	21,342	-0.03%
2024/04/10	1	27.16	1	27.20	27.15	0	21,272	0.00%
2024/04/09	0	27.15	2	27.25	27.30	-2	21,201	-0.01%
2024/04/08	6.9	27.01	6	27.11	27.15	0.9	21,091	0.00%
2024/04/03	148	26.95	0	0.00	26.90	148	20,964	0.71%	大買/鉅額交易
2024/04/02	0	0.00	1	27.30	27.30	-1	20,732	0.00%
2024/04/01	5	27.35	3	27.35	27.35	2	20,725	0.01%
2024/03/29	0	0.00	1	27.30	27.25	-1	20,636	0.00%
2024/03/28	100.2	27.10	2	27.20	27.15	98.2	20,438	0.48%
2024/03/27	5.5	27.35	0.4	27.10	27.20	5.1	20,255	0.03%
2024/03/26	2.4	27.13	4.2	27.16	27.35	-1.8	20,157	-0.01%
2024/03/25	0.1	27.05	0	0.00	27.05	0.1	19,831	0.00%
2024/03/22	0	0.00	2	27.05	27.10	-2	19,769	-0.01%
2024/03/21	0	0.00	41	26.80	26.75	-41	19,355	-0.21%
2024/03/20	0.5	26.60	0	0.00	26.50	0.5	19,372	0.00%
2024/03/19	1	26.35	0	0.00	26.55	1	19,384	0.01%
2024/03/18	0.7	26.51	3.5	26.48	26.50	-2.8	19,138	-0.01%
2024/03/15	30.6	26.15	0	0.00	26.20	30.6	18,545	0.16%
2024/03/14	5.2	26.00	4	25.99	26.05	1.2	17,906	0.01%
2024/03/13	0.1	25.65	53	25.60	25.70	-52.9	17,429	-0.30%
2024/03/12	0	25.55	0	0.00	25.65	0	17,248	0.00%
2024/03/11	2.6	25.48	0	0.00	25.50	2.6	17,255	0.02%
2024/03/08	6.4	25.31	22.1	25.33	25.30	-15.7	17,111	-0.09%
2024/03/07	1.1	25.40	1	25.40	25.40	0.1	16,848	0.00%
2024/03/06	0.3	25.35	0	0.00	25.40	0.3	16,754	0.00%
2024/03/05	0.7	25.46	0	0.00	25.30	0.7	17,078	0.00%
2024/03/04	0.5	25.35	0	0.00	25.35	0.5	17,106	0.00%
2024/03/01	7.1	25.21	0.1	25.35	25.35	7	17,143	0.04%
2024/02/29	5.3	25.26	7	25.20	25.25	-1.7	17,045	-0.01%
2024/02/27	7.1	25.10	0	0.00	25.10	7.1	16,349	0.04%
2024/02/26	1.3	24.36	0	0.00	24.35	1.3	15,680	0.01%
2024/02/23	3	24.48	0	0.00	24.40	3	15,393	0.02%
2024/02/22	1	24.60	1.2	24.66	24.50	-0.2	15,548	0.00%
2024/02/21	2.1	24.65	0.2	24.75	24.65	1.9	15,462	0.01%
2024/02/20	1.9	24.80	0	0.00	24.75	1.9	15,474	0.01%
2024/02/19	9.1	24.79	3	24.75	24.80	6.1	15,942	0.04%
2024/02/16	5.7	24.63	1	24.65	24.65	4.7	16,164	0.03%
2024/02/15	2.8	24.68	3	24.65	24.65	-0.2	16,245	0.00%
2024/02/05	2.2	24.51	0	0.00	24.50	2.2	16,018	0.01%
2024/02/02	1	24.80	0	0.00	24.85	1	15,635	0.01%
2024/02/01	0	0.00	40.7	24.80	24.90	-40.7	15,583	-0.26%
2024/01/30	1.1	24.85	0	0.00	24.75	1.1	15,642	0.01%
2024/01/29	0.2	25.00	4.9	24.92	25.00	-4.8	15,754	-0.03%
2024/01/26	0	0.00	1.6	24.78	24.85	-1.6	15,870	-0.01%
2024/01/25	0.1	24.70	0	0.00	24.65	0.1	15,891	0.00%
2024/01/24	2.8	24.61	0.2	24.70	24.65	2.7	15,832	0.02%
2024/01/23	0.4	24.70	0.5	24.70	24.65	-0.1	15,780	0.00%
2024/01/22	15	24.59	0	0.00	24.55	15	15,738	0.10%
2024/01/19	1	24.55	0	0.00	24.70	1	15,569	0.01%
2024/01/18	2	24.60	0	24.75	24.55	2	15,506	0.01%
2024/01/17	8.3	24.79	0	0.00	24.60	8.3	15,396	0.05%
2024/01/16	35.4	25.06	0	0.00	25.00	35.4	15,148	0.23%
2024/01/15	1.6	25.38	65.8	25.35	25.40	-64.1	14,957	-0.43%
2024/01/12	11.8	25.35	0	0.00	25.35	11.8	15,170	0.08%
2024/01/11	0.5	25.45	10	25.40	25.40	-9.5	15,220	-0.06%
2024/01/10	0.1	25.55	0	0.00	25.40	0.1	15,145	0.00%
2024/01/09	0	25.60	0	0.00	25.50	0	15,226	0.00%
2024/01/08	20.5	25.78	0	0.00	25.80	20.5	15,229	0.13%
2024/01/05	1	25.69	0	0.00	25.65	1	15,177	0.01%
2024/01/04	24	25.65	0	0.00	25.70	24	15,318	0.16%
2024/01/03	1	25.55	0	0.00	25.60	1	15,632	0.01%
2024/01/02	0.1	25.80	0	0.00	25.90	0.1	15,580	0.00%
2023/12/29	0	25.75	0.1	25.75	25.80	-0.1	15,639	0.00%
2023/12/28	0.2	25.70	6	25.74	25.80	-5.8	15,982	-0.04%
2023/12/27	0.2	25.65	3	25.68	25.70	-2.8	15,958	-0.02%
2023/12/26	0	0.00	1	25.50	25.50	-1	15,869	-0.01%
2023/12/25	0.1	25.35	0.3	25.35	25.35	-0.2	15,844	0.00%
2023/12/21	3.1	25.30	2.8	25.34	25.40	0.3	15,928	0.00%
2023/12/20	1.4	25.36	3	25.45	25.40	-1.6	15,837	-0.01%
2023/12/19	1.9	25.42	3	25.40	25.50	-1.1	15,759	-0.01%
2023/12/18	2.2	25.60	11	25.60	25.65	-8.8	15,928	-0.06%
2023/12/15	1.4	25.70	1	25.75	25.70	0.4	16,006	0.00%
2023/12/14	0.2	25.60	2	25.75	25.75	-1.8	15,631	-0.01%
2023/12/13	0.1	25.50	0	0.00	25.45	0.1	15,320	0.00%
2023/12/12	0.2	25.55	0	0.00	25.50	0.2	15,780	0.00%
2023/12/11	0.6	25.60	0	0.00	25.60	0.6	15,935	0.00%
2023/12/07	0.1	25.50	0	0.00	25.50	0.1	15,995	0.00%
2023/12/06	0.3	25.48	0	0.00	25.55	0.3	16,053	0.00%
2023/12/05	1.5	25.28	0	0.00	25.45	1.5	15,903	0.01%
2023/12/04	2	25.18	1	25.20	25.25	1	15,964	0.01%
2023/12/01	7.1	25.29	1.1	25.20	25.25	6	16,050	0.04%
2023/11/30	0	25.60	0	0.00	25.60	0	15,938	0.00%
2023/11/29	0	25.55	0	0.00	25.55	0	15,390	0.00%
2023/11/28	0.8	25.57	0	0.00	25.70	0.8	15,247	0.01%
2023/11/27	7	25.51	5	25.50	25.35	2	15,485	0.01%
2023/11/22	2	25.55	0	0.00	25.50	2	15,421	0.01%
2023/11/21	0	25.60	0	0.00	25.70	0	15,392	0.00%
2023/11/20	1.3	25.15	0	0.00	25.20	1.3	15,160	0.01%
2023/11/17	0	25.15	2	25.20	25.15	-2	15,128	-0.01%
2023/11/16	0.1	25.00	6	25.10	25.15	-5.9	15,028	-0.04%
2023/11/15	5.9	24.64	0	0.00	24.60	5.9	14,492	0.04%
2023/11/14	0.2	24.50	1	24.45	24.50	-0.8	14,218	-0.01%
2023/11/13	2.1	24.50	0	0.00	24.50	2.1	14,179	0.01%
2023/11/10	1.7	24.44	0	0.00	24.50	1.7	14,489	0.01%
2023/11/08	0	24.55	0	0.00	24.55	0	14,809	0.00%
2023/11/07	0.3	24.50	36	24.35	24.50	-35.8	14,679	-0.24%
2023/11/06	0.6	24.55	1	24.55	24.55	-0.4	14,703	0.00%
2023/11/03	12.2	24.36	0	0.00	24.35	12.2	14,523	0.08%
2023/11/02	0	0.00	0.1	24.10	24.15	-0.1	14,579	0.00%
2023/11/01	0.1	23.95	0	0.00	23.85	0.1	14,552	0.00%
2023/10/31	0.3	23.90	0	0.00	23.85	0.3	14,678	0.00%
2023/10/30	1	23.85	0	0.00	23.85	1	14,894	0.01%
2023/10/27	0	0.00	3	23.95	24.00	-3	14,857	-0.02%
2023/10/26	6	23.84	0.3	23.95	23.80	5.7	15,070	0.04%
2023/10/25	1.1	24.00	4.1	24.00	23.95	-3	15,050	-0.02%
2023/10/24	0	24.00	11	23.90	23.95	-11	15,626	-0.07%
2023/10/23	0.6	24.10	5	24.02	24.05	-4.4	16,228	-0.03%
2023/10/20	4	24.03	10	24.03	24.00	-6	16,482	-0.04%
2023/10/19	1.5	24.30	1	24.20	24.20	0.5	16,384	0.00%
2023/10/18	0	0.00	4	24.50	24.50	-4	16,613	-0.02%
2023/10/17	0.1	24.66	0	0.00	24.70	0.1	16,772	0.00%
2023/10/16	0.8	24.75	0	0.00	24.70	0.8	16,846	0.00%
2023/10/13	0	0.00	4	24.60	24.65	-4	16,874	-0.02%
2023/10/12	0.1	24.65	1.1	24.65	24.75	-1	17,048	-0.01%
2023/10/11	1.9	24.55	4	24.50	24.60	-2.1	17,071	-0.01%
2023/10/06	3.2	24.09	0	0.00	24.20	3.2	16,857	0.02%
2023/10/05	2	24.03	0	0.00	24.00	2	16,946	0.01%
2023/10/04	13	23.86	0	0.00	23.80	13	16,918	0.08%
2023/10/03	1.1	24.11	0	0.00	24.10	1.1	16,657	0.01%
2023/10/02	0	24.30	0	0.00	24.15	0	16,730	0.00%
2023/09/27	12.1	24.19	0	0.00	24.15	12.1	17,375	0.07%
2023/09/25	0.1	24.35	0	0.00	24.30	0.1	17,418	0.00%
2023/09/21	5.5	24.10	0	0.00	24.05	5.5	17,755	0.03%
2023/09/20	0.6	24.45	0	0.00	24.35	0.6	17,558	0.00%
2023/09/19	0	24.50	0	0.00	24.45	0	17,476	0.00%
2023/09/18	10.3	24.45	0	0.00	24.45	10.3	17,648	0.06%
2023/09/15	47.1	24.59	0	0.00	24.40	47.1	17,710	0.27%
2023/09/14	1.2	24.59	1	24.75	24.80	0.2	17,220	0.00%
2023/09/13	1.7	24.29	0	0.00	24.30	1.7	17,044	0.01%
2023/09/12	1.1	24.15	0	0.00	24.25	1.1	17,281	0.01%
2023/09/11	1.2	24.12	0	0.00	24.15	1.2	17,201	0.01%
2023/09/08	1.2	24.22	0	0.00	24.20	1.2	17,161	0.01%
2023/09/07	11.9	24.24	0	0.00	24.20	11.9	17,201	0.07%
2023/09/06	2.4	24.40	0	0.00	24.35	2.4	17,154	0.01%
2023/09/05	2.8	24.56	0	24.65	24.50	2.8	17,051	0.02%
2023/09/01	0.5	24.69	0	0.00	24.55	0.5	17,206	0.00%
2023/08/31	3.1	24.72	0	0.00	24.45	3.1	17,334	0.02%
2023/08/30	3	24.75	3.1	24.90	24.80	-0.1	17,105	0.00%
2023/08/28	1	24.55	0.2	24.55	24.50	0.9	17,312	0.00%
2023/08/25	1	24.40	1	24.45	24.35	0	17,853	0.00%
2023/08/24	1.7	24.45	0	0.00	24.40	1.7	17,935	0.01%
2023/08/23	0	0.00	54	24.60	24.55	-54	17,763	-0.30%
2023/08/22	56	24.75	0	0.00	24.65	56	17,798	0.31%
2023/08/21	0.4	25.00	54	24.80	24.85	-53.6	17,833	-0.30%
2023/08/18	0	24.75	0	0.00	24.60	0	17,896	0.00%
2023/08/17	4	24.45	0	0.00	24.50	4	17,943	0.02%
2023/08/16	5	24.65	0	0.00	24.55	5	17,968	0.03%
2023/08/15	6	25.05	8	25.15	25.00	-2	18,074	-0.01%
2023/08/14	5.7	25.42	0	0.00	25.35	5.7	18,157	0.03%
2023/08/11	1.1	25.75	7	25.90	25.70	-5.9	18,303	-0.03%
2023/08/10	1.1	25.76	0.2	26.05	25.85	0.8	18,654	0.00%
2023/08/09	0.6	26.00	0	0.00	25.90	0.6	18,587	0.00%
2023/08/07	5.2	25.66	0	0.00	25.75	5.2	18,521	0.03%
2023/08/04	4	25.64	0	0.00	25.55	4	19,029	0.02%
2023/08/02	2.2	25.67	0	0.00	25.65	2.2	19,034	0.01%
2023/08/01	50.1	25.95	0	0.00	25.95	50.1	18,926	0.26%
2023/07/31	5	25.93	0	0.00	25.85	5	18,911	0.03%
2023/07/28	3	25.95	0	0.00	25.95	3	18,840	0.02%
2023/07/27	2	25.98	3	25.90	26.00	-1	19,073	-0.01%
2023/07/26	3	26.88	4	26.90	26.95	-1	18,746	-0.01%
2023/07/25	0.4	26.38	2.3	26.37	26.55	-2	18,198	-0.01%
2023/07/24	1.3	26.30	0	0.00	26.25	1.3	17,976	0.01%
2023/07/21	0	26.55	0	0.00	26.45	0	17,922	0.00%
2023/07/20	1.6	26.45	10	26.55	26.60	-8.4	17,686	-0.05%
2023/07/19	10	26.35	1	26.35	26.45	9	17,536	0.05%
2023/07/18	0	26.45	9	26.40	26.45	-9	17,454	-0.05%
2023/07/17	10.9	26.36	0	0.00	26.45	10.9	17,439	0.06%
2023/07/14	11	26.06	1	26.30	26.30	10	17,330	0.06%
2023/07/13	1	26.00	0	0.00	26.00	1	17,212	0.01%
2023/07/12	0	25.95	0	0.00	25.95	0	17,202	0.00%
2023/07/11	1.4	25.85	0	0.00	25.80	1.4	17,178	0.01%
2023/07/10	1.4	25.44	0	0.00	25.45	1.4	17,133	0.01%
2023/07/07	2	25.50	0	0.00	25.55	2	17,090	0.01%
2023/07/06	1	25.90	0.2	26.15	25.80	0.9	17,046	0.01%
2023/07/05	0.3	26.13	1.3	26.10	26.15	-1	16,503	-0.01%
2023/07/04	0.6	26.05	2	26.05	26.05	-1.4	16,516	-0.01%
2023/07/03	0.5	26.20	0	0.00	26.20	0.5	17,050	0.00%
2023/06/30	1	25.90	0	0.00	26.05	1	17,383	0.01%
2023/06/29	0	26.05	2	26.10	25.95	-2	17,356	-0.01%
2023/06/28	0	26.15	0.4	26.20	26.10	-0.3	17,343	0.00%
2023/06/26	0.1	26.40	0.5	26.40	26.35	-0.4	17,445	0.00%
2023/06/21	0	26.40	0	0.00	26.40	0	17,372	0.00%
2023/06/20	0.2	26.30	0	0.00	26.30	0.2	17,509	0.00%
2023/06/19	0.1	26.26	0	0.00	26.30	0.1	17,602	0.00%
2023/06/16	0.4	26.25	1	26.30	26.20	-0.6	17,763	0.00%
2023/06/15	6.4	26.20	11.6	26.15	26.25	-5.2	17,695	-0.03%
2023/06/14	4	26.20	2.4	26.30	26.25	1.6	18,005	0.01%
2023/06/13	1.1	26.28	0	0.00	26.30	1.1	18,799	0.01%
2023/06/12	6.3	26.17	9.2	26.30	26.20	-2.9	18,972	-0.02%
2023/06/09	8	26.59	0	0.00	26.50	8	19,209	0.04%
2023/06/08	1	26.55	0	0.00	26.60	1	19,690	0.01%
2023/06/07	0.4	26.60	0	0.00	26.70	0.4	20,013	0.00%
2023/06/06	0.2	26.50	3.2	26.57	26.55	-3	20,186	-0.01%
2023/06/05	5.2	26.35	9.7	26.39	26.35	-4.5	20,288	-0.02%
2023/06/02	0.2	26.00	1	26.10	26.00	-0.8	20,283	0.00%
2023/06/01	2.1	25.90	0	0.00	25.85	2.1	20,341	0.01%
2023/05/31	1	25.90	5	25.90	25.90	-4	20,433	-0.02%
2023/05/30	1.1	25.90	1	26.00	25.90	0.1	20,093	0.00%
2023/05/29	4	25.85	0	0.00	25.80	4	20,295	0.02%
2023/05/26	1	25.90	19	25.77	25.75	-18	21,019	-0.09%
2023/05/25	2	25.83	18	25.80	25.80	-16	21,338	-0.07%
2023/05/24	0	0.00	2	26.00	26.10	-2	21,844	-0.01%
2023/05/23	0	0.00	7	26.15	26.10	-7	24,309	-0.03%
2023/05/19	1	26.25	8	26.23	26.30	-7	24,822	-0.03%
2023/05/18	1	25.90	0	0.00	26.00	1	24,535	0.00%
2023/05/17	0	25.90	0	0.00	25.90	0	24,518	0.00%
2023/05/16	0.7	25.65	14.2	25.58	25.70	-13.6	24,504	-0.06%
2023/05/15	2.3	25.22	63	25.15	25.30	-60.7	24,649	-0.25%
2023/05/12	0	25.30	0	0.00	25.25	0	24,732	0.00%
2023/05/11	0	25.45	2	25.40	25.45	-2	24,717	-0.01%
2023/05/10	0.8	25.50	7	25.41	25.50	-6.2	24,967	-0.02%
2023/05/09	0.6	25.03	6	24.95	25.05	-5.4	24,612	-0.02%
2023/05/08	0.4	25.00	2	24.93	24.95	-1.6	24,684	-0.01%
2023/05/05	0.8	24.95	7	24.85	24.95	-6.2	24,564	-0.03%
2023/05/04	2.4	24.86	17	24.86	24.90	-14.6	24,734	-0.06%
2023/05/03	4	24.75	49	24.78	24.80	-45	24,849	-0.18%
2023/05/02	54.4	24.61	0	0.00	24.90	54.4	25,028	0.22%
2023/04/27	3.2	24.73	0	0.00	24.80	3.2	25,915	0.01%
2023/04/26	21.1	24.89	5	24.90	24.95	16.1	26,074	0.06%
2023/04/24	5	24.87	4	24.88	25.00	1	26,186	0.00%
2023/04/21	5	24.85	0	0.00	24.85	5	26,318	0.02%
2023/04/20	1	24.95	0	0.00	24.90	1	26,408	0.00%
2023/04/19	2	25.07	12.2	25.05	25.05	-10.2	26,893	-0.04%
2023/04/18	0.4	25.30	10	25.20	25.30	-9.6	26,824	-0.04%
2023/04/17	3	25.19	4	25.15	25.25	-1	26,845	0.00%
2023/04/14	0.1	25.40	115	25.35	25.45	-114.9	26,928	-0.43%	大賣/鉅額交易
2023/04/13	11.1	25.20	0	0.00	25.30	11.1	26,870	0.04%
2023/04/12	0.2	25.20	0	0.00	25.30	0.2	26,846	0.00%
2023/04/11	1	25.25	0	0.00	25.25	1	26,870	0.00%
2023/04/10	3.8	25.05	0	0.00	25.00	3.8	26,754	0.01%
2023/04/07	0.1	25.10	0	0.00	25.00	0.1	26,718	0.00%
2023/04/06	0.1	25.35	0	0.00	25.45	0.1	26,524	0.00%
2023/03/31	0	25.25	1	25.20	25.30	-1	25,953	0.00%
2023/03/30	2.3	24.98	0	0.00	25.00	2.3	25,577	0.01%
2023/03/29	1	24.90	0	0.00	24.90	1	25,366	0.00%
2023/03/28	0.2	24.80	0	0.00	24.80	0.2	25,574	0.00%
2023/03/27	0	24.75	0	0.00	24.70	0	25,631	0.00%
2023/03/24	0.6	24.70	8	24.65	24.70	-7.4	25,780	-0.03%
2023/03/23	0.6	24.60	0	0.00	24.65	0.6	25,780	0.00%
2023/03/21	30	24.15	2	24.00	23.95	28	25,969	0.11%
2023/03/20	0.2	23.77	3	23.65	23.75	-2.8	25,940	-0.01%
2023/03/17	30.4	23.80	0	0.00	23.70	30.4	25,820	0.12%
2023/03/16	19	23.60	0	0.00	23.55	19	25,737	0.07%
2023/03/15	0.2	24.15	1	24.10	24.00	-0.8	25,346	0.00%
2023/03/14	13.8	24.09	1	24.05	24.05	12.8	25,227	0.05%
2023/03/13	36.1	24.25	55	24.20	24.35	-18.9	24,999	-0.08%
2023/03/10	62.2	24.66	20	24.55	24.55	42.2	24,830	0.17%
2023/03/09	18.5	24.82	0	0.00	24.85	18.5	24,730	0.07%
2023/03/08	1	24.95	2	24.95	25.00	-1	25,046	0.00%
2023/03/07	6.5	24.96	20	24.95	25.00	-13.5	25,186	-0.05%
2023/03/06	11.3	24.79	0	0.00	24.85	11.3	25,275	0.04%
2023/03/02	0	24.80	0	0.00	24.70	0	25,413	0.00%
2023/03/01	12.2	24.75	0	0.00	24.80	12.2	25,464	0.05%
2023/02/24	0.8	25.00	50	24.90	24.95	-49.2	25,274	-0.19%
2023/02/23	1.2	24.88	0	0.00	24.95	1.2	24,712	0.00%
2023/02/22	6	24.85	4	24.84	24.90	2	24,520	0.01%
2023/02/21	182.2	24.73	1.1	24.60	24.75	181.1	24,211	0.75%	大買/鉅額交易
2023/02/20	0.1	26.05	0	0.00	26.00	0.1	22,032	0.00%
2023/02/17	10.4	25.35	0	0.00	25.40	10.4	22,020	0.05%
2023/02/16	1.4	25.17	0	0.00	25.10	1.4	22,302	0.01%
2023/02/15	3	25.10	0	0.00	25.05	3	22,859	0.01%
2023/02/14	0	25.35	101	25.30	25.25	-101	22,744	-0.44%	大賣/
2023/02/13	0.2	25.30	13.9	25.16	25.20	-13.7	22,744	-0.06%
2023/02/10	3.2	24.67	0	0.00	24.70	3.2	22,403	0.01%
2023/02/09	104.2	24.55	0	0.00	24.60	104.2	22,403	0.47%	大買/鉅額交易
2023/02/08	13	24.61	0	0.00	24.50	13	22,448	0.06%
2023/02/07	1.2	24.42	0	0.00	24.40	1.2	22,204	0.01%
2023/02/06	1.3	24.57	0	0.00	24.50	1.3	22,109	0.01%
2023/02/03	1	24.65	0	0.00	24.70	1	21,991	0.00%
2023/02/02	30.4	24.70	0	0.00	24.65	30.4	22,066	0.14%
2023/02/01	0.2	24.75	1	24.60	24.65	-0.8	21,983	0.00%
2023/01/31	11	24.57	0	0.00	24.50	11	22,091	0.05%
2023/01/30	1.8	24.66	1	24.60	24.90	0.8	21,892	0.00%
2023/01/17	3.5	24.21	0	0.00	24.15	3.5	21,493	0.02%
2023/01/16	0.7	24.55	0	0.00	24.45	0.7	21,542	0.00%
2023/01/13	1	24.30	0	0.00	24.25	1	21,747	0.00%
2023/01/12	1	24.20	0	0.00	24.05	1	22,253	0.00%
2023/01/11	5	24.28	2	24.45	24.20	3	22,618	0.01%
2023/01/10	0.5	24.48	0	0.00	24.50	0.5	23,176	0.00%
2023/01/09	15.7	24.50	33	24.50	24.60	-17.3	23,482	-0.07%
2023/01/05	0	24.10	0.1	24.10	24.00	-0.1	24,293	0.00%
2023/01/04	18	23.87	0	0.00	23.80	18	24,469	0.07%
2023/01/03	1	23.90	0	0.00	24.00	1	24,994	0.00%
2022/12/30	16.2	24.12	0	0.00	24.05	16.2	25,089	0.06%
2022/12/29	1	23.90	0	0.00	24.10	1	25,674	0.00%
2022/12/27	0.6	24.35	0	0.00	24.30	0.6	26,088	0.00%
2022/12/23	0	0.00	2	24.10	24.10	-2	26,908	-0.01%
2022/12/22	0.6	24.40	10	24.30	24.35	-9.4	27,330	-0.03%
2022/12/21	2.1	24.01	0	0.00	24.10	2.1	27,681	0.01%
2022/12/20	5	23.93	0	0.00	24.00	5	27,990	0.02%
2022/12/19	1	24.16	0	0.00	24.30	1	28,030	0.00%
2022/12/16	1.5	24.28	0	0.00	24.25	1.5	28,079	0.01%
2022/12/15	0.2	24.75	0	0.00	24.60	0.2	28,313	0.00%
2022/12/14	0.1	24.65	0	0.00	24.65	0.1	28,358	0.00%
2022/12/13	7	24.26	0	0.00	24.20	7	28,309	0.02%
2022/12/12	0.2	24.60	0	0.00	24.55	0.2	27,953	0.00%
2022/12/09	0.2	24.70	0	0.00	24.65	0.2	28,309	0.00%
2022/12/08	0.3	24.65	1	24.60	24.65	-0.7	28,421	0.00%
2022/12/07	0.3	24.45	21	24.40	24.40	-20.7	28,384	-0.07%
2022/12/06	1	24.15	0.2	24.25	24.20	0.9	28,176	0.00%
2022/12/05	5	24.29	0	0.00	24.25	5	28,230	0.02%
2022/12/02	22.5	24.27	0	0.00	24.15	22.5	28,164	0.08%
2022/12/01	4	24.50	0	0.00	24.60	4	28,065	0.01%
2022/11/30	5.2	24.60	0	0.00	24.80	5.2	27,907	0.02%
2022/11/29	2.9	24.34	2	24.35	24.50	0.9	27,597	0.00%
2022/11/28	23	23.84	15	24.10	24.10	8	27,285	0.03%
2022/11/25	16	23.98	0	0.00	24.15	16	27,359	0.06%
2022/11/24	24.6	24.15	0	0.00	24.25	24.6	27,342	0.09%
2022/11/23	40.9	23.99	0	0.00	24.00	40.9	27,320	0.15%
2022/11/21	8	23.54	0	0.00	23.75	8	27,053	0.03%
2022/11/18	11	23.64	0	0.00	23.70	11	26,863	0.04%
2022/11/17	5.1	23.75	0	0.00	23.75	5.1	26,730	0.02%
2022/11/16	1.6	23.99	0	0.00	24.00	1.6	26,587	0.01%
2022/11/15	0.4	24.30	1	24.10	24.20	-0.6	26,305	0.00%
2022/11/14	3	23.95	0	0.00	24.05	3	25,900	0.01%
2022/11/11	1.2	23.92	2	23.75	24.00	-0.8	25,449	0.00%
2022/11/10	2.2	23.26	0	0.00	23.20	2.2	24,852	0.01%
2022/11/09	12.2	23.41	0	0.00	23.45	12.2	24,785	0.05%
2022/11/08	18.1	23.41	0	0.00	23.50	18.1	24,490	0.07%
2022/11/07	6.2	23.29	2	23.40	23.50	4.2	24,427	0.02%
2022/11/02	2.4	23.28	2	23.40	23.25	0.4	24,583	0.00%
2022/11/01	3	23.40	0	0.00	23.40	3	24,560	0.01%
2022/10/31	1.2	23.36	0	0.00	23.20	1.2	24,549	0.00%
2022/10/28	1	23.00	0	0.00	23.15	1	24,458	0.00%
2022/10/27	0.1	23.25	0	0.00	23.10	0.1	24,668	0.00%
2022/10/26	0.1	23.30	0	0.00	23.20	0.1	24,592	0.00%
2022/10/25	1.6	22.79	0	0.00	22.80	1.6	24,368	0.01%
2022/10/24	3.1	23.00	0.1	23.15	22.85	3	24,346	0.01%
2022/10/21	42	22.95	40	23.11	22.95	2	24,367	0.01%
2022/10/20	1.7	22.17	0	0.00	22.55	1.7	24,420	0.01%
2022/10/19	11.4	22.65	0	0.00	22.50	11.4	24,148	0.05%
2022/10/18	13.4	22.95	0	0.00	23.00	13.4	24,006	0.06%
2022/10/17	11.2	23.16	0	0.00	23.10	11.2	23,675	0.05%
2022/10/14	8.3	23.61	1	23.55	23.55	7.3	23,619	0.03%
2022/10/13	11.4	23.74	50.3	24.14	23.75	-38.9	23,349	-0.17%
2022/10/12	4.1	24.43	0	0.00	24.60	4.1	22,797	0.02%
2022/10/11	28.9	24.55	1	24.55	24.40	27.9	22,867	0.12%
2022/10/07	0	25.35	1	25.30	25.30	-1	22,305	0.00%
2022/10/06	3	25.20	0	0.00	25.45	3	22,453	0.01%
2022/10/05	18	25.36	0	0.00	25.25	18	22,312	0.08%
2022/10/04	1.1	25.32	0	0.00	25.30	1.1	22,603	0.00%
2022/10/03	5	25.34	0	0.00	25.35	5	23,041	0.02%
2022/09/30	16.3	25.88	0	0.00	25.75	16.3	22,887	0.07%
2022/09/29	3.6	26.02	0	0.00	26.10	3.6	22,759	0.02%
2022/09/28	2.2	26.06	0	0.00	26.10	2.2	22,658	0.01%
2022/09/27	1	26.20	0	0.00	26.15	1	22,376	0.00%
2022/09/26	2.1	26.36	0	0.00	26.35	2.1	22,217	0.01%
2022/09/23	5.1	26.76	0	0.00	26.75	5.1	22,276	0.02%
2022/09/22	11.5	26.82	0.8	26.95	26.80	10.7	22,245	0.05%
2022/09/21	0	0.00	0.5	27.45	27.30	-0.5	21,945	0.00%
2022/09/20	1	27.35	3	27.43	27.40	-2	21,898	-0.01%
2022/09/19	0.1	27.50	0	0.00	27.40	0.1	21,916	0.00%
2022/09/16	2.4	27.43	1	27.55	27.40	1.4	21,998	0.01%
2022/09/15	1	27.65	0	0.00	27.55	1	21,723	0.00%
2022/09/14	4.7	27.55	0	0.00	27.40	4.7	21,826	0.02%
2022/09/13	1	27.80	0	0.00	27.75	1	21,825	0.00%
2022/09/12	0.8	27.80	0	0.00	27.75	0.8	21,909	0.00%
2022/09/08	2.5	27.47	2	27.35	27.50	0.5	22,215	0.00%
2022/09/07	1.5	27.38	0.1	27.50	27.30	1.4	22,493	0.01%
2022/09/06	1.2	27.65	0	0.00	27.80	1.2	22,502	0.01%
2022/09/02	1	27.75	3.6	27.67	27.60	-2.7	22,677	-0.01%
2022/09/01	10.8	27.68	5	27.60	27.65	5.8	22,680	0.03%
2022/08/31	0.5	27.97	3	28.00	28.20	-2.5	22,507	-0.01%
2022/08/30	7.3	27.61	0	0.00	27.65	7.3	22,279	0.03%
2022/08/29	3	27.67	0	0.00	27.70	3	22,262	0.01%
2022/08/26	1.1	28.01	50	28.05	28.00	-48.9	22,205	-0.22%
2022/08/24	0.1	27.80	0	0.00	27.65	0.1	22,660	0.00%
2022/08/23	8.3	27.56	0	0.00	27.55	8.3	23,486	0.04%
2022/08/22	2.6	27.86	4	27.89	27.80	-1.4	23,625	-0.01%
2022/08/19	1	27.90	0	0.00	28.05	1	23,772	0.00%
2022/08/18	2.5	28.03	0	0.00	28.05	2.5	24,571	0.01%
2022/08/17	2	28.15	0	0.00	28.25	2	24,592	0.01%
2022/08/16	1.4	28.31	0	0.00	28.30	1.4	24,579	0.01%
2022/08/15	1.5	28.44	3	28.40	28.35	-1.5	24,915	-0.01%
2022/08/12	0	28.60	0.2	28.50	28.45	-0.2	25,136	0.00%
2022/08/11	4.2	28.51	0	0.00	28.50	4.2	25,489	0.02%
2022/08/10	1.2	28.23	2	28.15	28.15	-0.8	25,919	0.00%
2022/08/09	0	0.00	13	28.09	28.10	-13	26,201	-0.05%
2022/08/08	3	27.48	0	0.00	27.60	3	26,293	0.01%
2022/08/04	5.2	27.21	2	27.25	27.30	3.2	27,340	0.01%
2022/08/03	4	27.00	0	0.00	27.20	4	27,583	0.01%
2022/08/01	4.2	27.32	59	27.35	27.20	-54.8	28,162	-0.19%
2022/07/29	7	27.35	0	0.00	27.50	7	28,435	0.02%
2022/07/28	5	27.40	0	0.00	27.65	5	28,289	0.02%
2022/07/27	12.2	29.19	0	0.00	29.35	12.2	28,025	0.04%
2022/07/26	8.6	29.23	0	0.00	29.20	8.6	27,904	0.03%
2022/07/25	5.1	29.35	0	0.00	29.15	5.1	27,790	0.02%
2022/07/22	11.5	28.81	4.1	28.71	29.05	7.4	27,909	0.03%
2022/07/21	3.1	28.18	3	28.40	28.45	0.1	27,922	0.00%
2022/07/20	0.2	28.10	0	0.00	27.85	0.2	27,933	0.00%
2022/07/19	13.3	27.81	0	0.00	27.85	13.3	27,927	0.05%
2022/07/18	1.1	28.01	0	0.00	28.00	1.1	28,027	0.00%
2022/07/15	56.4	27.10	0	0.00	27.20	56.4	27,870	0.20%
2022/07/13	2.1	26.95	2	27.00	27.10	0.1	27,947	0.00%
2022/07/12	1.7	26.61	2	26.35	26.50	-0.3	28,125	0.00%
2022/07/11	21.1	27.20	0	0.00	27.05	21.1	27,990	0.08%
2022/07/08	0	0.00	8	28.65	28.30	-8	28,352	-0.03%
2022/07/07	0	0.00	3	28.60	28.60	-3	28,510	-0.01%
2022/07/05	5	29.25	0	0.00	29.05	5	29,133	0.02%
2022/07/04	0.2	29.05	0	0.00	28.95	0.2	29,590	0.00%
2022/07/01	0	29.10	10	29.00	29.10	-10	30,456	-0.03%
2022/06/30	0.2	29.45	0	0.00	29.00	0.2	30,507	0.00%
2022/06/28	0	0.00	1	29.75	29.70	-1	30,665	0.00%
2022/06/27	0	29.80	18	29.85	29.70	-18	30,904	-0.06%
2022/06/24	0.6	29.65	13	29.62	29.65	-12.4	31,025	-0.04%
2022/06/23	1.2	29.31	0	0.00	29.40	1.2	31,097	0.00%
2022/06/21	3.5	29.46	0	0.00	29.50	3.5	30,840	0.01%
2022/06/20	2	29.00	57	29.38	29.00	-55	30,838	-0.18%
2022/06/17	15	29.12	34	29.14	29.10	-19	30,830	-0.06%
2022/06/16	6.3	29.38	20	29.69	29.50	-13.7	30,482	-0.04%
2022/06/15	4.5	29.23	0.1	29.30	29.15	4.4	30,603	0.01%
2022/06/14	15.6	29.00	10	29.20	29.45	5.6	30,745	0.02%
2022/06/13	34.8	28.89	0	0.00	28.90	34.8	30,810	0.11%
2022/06/10	2.1	29.13	2	29.30	29.15	0.1	30,665	0.00%
2022/06/09	2.2	29.09	5	29.20	29.15	-2.8	30,719	-0.01%
2022/06/08	0	0.00	1	29.45	29.50	-1	30,664	0.00%
2022/06/07	10.1	29.33	0	29.50	29.35	10.1	30,891	0.03%
2022/06/06	11.2	29.60	67	29.39	29.60	-55.8	31,008	-0.18%
2022/06/01	66	30.18	0	0.00	29.80	66	31,558	0.21%
2022/05/31	3.5	29.82	0	0.00	30.60	3.5	31,353	0.01%
2022/05/30	5.2	29.94	0	0.00	30.05	5.2	30,566	0.02%
2022/05/27	0	29.50	1	29.40	29.40	-1	30,477	0.00%
2022/05/26	12	28.90	0	0.00	28.80	12	30,519	0.04%
2022/05/25	0	0.00	2	29.50	29.55	-2	30,243	-0.01%
2022/05/24	1.6	29.44	0	0.00	29.45	1.6	30,635	0.01%
2022/05/23	0.1	29.60	1	29.20	29.45	-0.9	30,589	0.00%
2022/05/20	2.1	28.99	29	28.85	28.90	-26.9	30,556	-0.09%
2022/05/19	1	28.85	0	0.00	28.75	1	30,358	0.00%
2022/05/18	29.4	29.60	2	29.28	29.60	27.4	29,968	0.09%
2022/05/17	13.4	28.81	0	0.00	28.60	13.4	29,719	0.05%
2022/05/16	5.4	29.12	1	29.20	29.10	4.4	29,628	0.01%
2022/05/13	0	0.00	32	29.15	29.45	-32	29,513	-0.11%
2022/05/12	13.1	29.92	71	29.53	29.50	-57.9	29,045	-0.20%
2022/05/11	20	30.58	1	30.35	30.65	19	28,676	0.07%
2022/05/10	4.1	29.68	2	30.00	30.35	2.1	28,560	0.01%
2022/05/09	1.5	30.80	0	0.00	30.70	1.5	28,178	0.01%
2022/05/06	8.2	31.48	0	0.00	31.80	8.2	28,159	0.03%
2022/05/05	6	32.27	1	32.35	32.10	5	28,325	0.02%
2022/05/04	18.2	32.42	0	0.00	32.40	18.2	28,119	0.06%
2022/05/03	31.5	32.82	0	0.00	32.70	31.5	28,203	0.11%
2022/04/29	0.2	33.45	5	33.45	33.85	-4.8	27,989	-0.02%
2022/04/28	6	32.77	1	33.40	33.30	5	27,975	0.02%
2022/04/27	5	32.93	31	32.96	33.20	-26	27,580	-0.09%
2022/04/26	3.4	33.35	2	33.00	33.45	1.4	27,301	0.01%
2022/04/25	12.1	32.45	1	32.50	32.45	11.1	26,959	0.04%
2022/04/22	1.1	32.27	24.7	32.29	33.00	-23.6	26,784	-0.09%
2022/04/21	3.5	32.16	0.9	32.35	32.20	2.6	26,673	0.01%
2022/04/20	15	31.93	3	32.20	32.50	12	26,892	0.04%
2022/04/19	46.5	32.20	0	0.00	32.15	46.5	26,908	0.17%
2022/04/18	15.6	32.20	60.3	32.04	32.20	-44.7	26,963	-0.17%
2022/04/15	116.8	33.39	119	33.52	33.30	-2.2	26,415	-0.01%	大買/大賣/
2022/04/14	21	34.07	15	33.58	33.35	6	26,342	0.02%
2022/04/13	0.5	35.15	23	35.34	35.25	-22.5	25,645	-0.09%
2022/04/12	2	34.95	34	35.00	35.15	-32	25,441	-0.13%
2022/04/11	30.7	35.26	1	35.05	35.35	29.7	25,024	0.12%
2022/04/08	5.1	34.85	14	34.61	34.85	-8.9	24,284	-0.04%
2022/04/07	16.7	34.23	14.1	34.52	33.75	2.6	23,842	0.01%
2022/04/06	5.3	33.62	6	33.80	34.05	-0.7	22,977	0.00%
2022/04/01	2	32.90	0	0.00	33.00	2	22,610	0.01%
2022/03/31	4	33.15	1	33.15	33.05	3	22,363	0.01%
2022/03/30	1.1	32.58	7.1	32.86	32.85	-5.9	22,078	-0.03%
2022/03/29	0.4	32.35	3	32.40	32.30	-2.6	21,769	-0.01%
2022/03/28	5.3	31.63	5	31.95	32.10	0.3	21,517	0.00%
2022/03/25	0	31.80	5	31.69	31.80	-5	21,349	-0.02%
2022/03/24	5.2	31.60	0	0.00	31.80	5.2	21,255	0.02%
2022/03/23	0.8	31.65	59	31.59	31.70	-58.2	21,237	-0.27%
2022/03/22	0.3	31.35	1	31.25	31.40	-0.7	20,979	0.00%
2022/03/21	0.5	31.15	1	31.15	31.15	-0.5	20,700	0.00%
2022/03/18	42	31.03	13.3	31.25	31.05	28.7	20,610	0.14%
2022/03/17	5	31.01	1	30.90	30.90	4	20,246	0.02%
2022/03/16	0.2	30.50	6	30.45	30.50	-5.8	19,838	-0.03%
2022/03/15	0.6	30.10	8	30.06	30.10	-7.4	19,599	-0.04%
2022/03/14	0.2	30.05	2	30.05	30.05	-1.8	19,488	-0.01%
2022/03/11	10.2	29.90	0	0.00	29.95	10.2	19,522	0.05%
2022/03/10	11	29.81	9	29.69	29.90	2	19,461	0.01%
2022/03/09	9	29.04	0	0.00	28.80	9	19,237	0.05%
2022/03/08	1.5	29.01	0	0.00	28.95	1.5	19,069	0.01%
2022/03/07	6.2	29.08	2	29.10	29.20	4.2	18,755	0.02%
2022/03/04	3	29.65	0	0.00	29.70	3	18,877	0.02%
2022/03/03	30.3	29.95	419.6	29.88	29.95	-389.4	18,961	-2.05%	大賣/鉅額交易
2022/03/02	0.2	29.95	2.1	29.80	29.90	-1.9	19,008	-0.01%
2022/03/01	0	0.00	7	29.91	29.80	-7	18,859	-0.04%
2022/02/25	5	29.50	1	29.15	29.45	4	19,000	0.02%
2022/02/24	19.8	29.53	74.4	29.44	29.60	-54.6	18,467	-0.30%
2022/02/23	2	30.00	0	0.00	30.00	2	18,052	0.01%
2022/02/22	15.2	29.86	0	0.00	30.00	15.2	18,132	0.08%
2022/02/21	1	30.10	0.5	30.30	30.20	0.5	17,846	0.00%
2022/02/17	30	30.52	0	0.00	30.50	30	17,913	0.17%
2022/02/16	3.3	30.63	32.9	30.57	30.65	-29.7	17,857	-0.17%
2022/02/15	12.2	30.30	2	30.30	30.25	10.2	17,736	0.06%
2022/02/14	0.2	30.35	2.4	30.21	30.35	-2.2	18,057	-0.01%
2022/02/11	11.1	30.09	1	30.00	30.40	10.1	18,304	0.06%
2022/02/10	2.6	30.18	3	30.10	30.30	-0.4	18,248	0.00%
2022/02/09	0	0.00	19	30.23	30.35	-19	18,159	-0.10%
2022/02/08	3.9	30.06	6	30.17	30.10	-2.1	17,802	-0.01%
2022/02/07	15.8	29.43	30	29.44	29.95	-14.2	17,460	-0.08%
2022/01/26	2.7	28.94	61	28.95	29.00	-58.3	16,923	-0.34%
2022/01/25	5.5	28.64	5.8	28.65	28.85	-0.3	16,852	0.00%
2022/01/24	0.2	28.90	44	28.43	28.85	-43.8	16,611	-0.26%
2022/01/21	3.2	28.71	22	28.71	28.85	-18.8	16,652	-0.11%
2022/01/20	4	28.93	75.7	28.85	28.95	-71.7	16,580	-0.43%
2022/01/19	10.5	29.10	1	29.10	29.00	9.5	16,539	0.06%
2022/01/18	1	29.35	2	29.30	29.20	-1	16,580	-0.01%
2022/01/17	3.2	29.15	0	0.00	29.20	3.2	16,515	0.02%
2022/01/14	1.2	29.41	0	0.00	29.50	1.2	16,375	0.01%
2022/01/13	30	29.80	4	29.60	29.90	26	16,353	0.16%
2022/01/11	0	0.00	4	29.10	29.30	-4	15,830	-0.03%
2022/01/10	0.6	28.95	8.3	28.92	28.95	-7.8	15,589	-0.05%
2022/01/07	1.3	28.90	7	28.95	28.95	-5.7	15,599	-0.04%
2022/01/06	3.1	28.26	2	28.35	28.55	1.1	15,267	0.01%
2022/01/05	0	0.00	2	28.20	28.20	-2	14,964	-0.01%
2022/01/04	40	28.10	2	28.10	28.10	38	15,078	0.25%
2022/01/03	0.4	28.05	0	0.00	28.00	0.4	15,109	0.00%
2021/12/30	10.6	28.05	0	0.00	28.05	10.6	15,184	0.07%
2021/12/29	0	0.00	10.4	28.10	28.05	-10.4	15,235	-0.07%
2021/12/28	3.2	28.00	0	0.00	28.00	3.2	15,216	0.02%
2021/12/27	1.6	27.95	0.1	27.95	27.95	1.5	15,232	0.01%
2021/12/24	0.1	27.95	0	0.00	27.95	0.1	15,526	0.00%
2021/12/23	0	27.90	0	0.00	27.90	0	15,713	0.00%
2021/12/22	7.2	27.82	0	0.00	27.90	7.2	15,935	0.05%
2021/12/21	1.7	27.83	0	0.00	27.95	1.7	15,970	0.01%
2021/12/20	2	27.78	3	27.75	27.80	-1	16,105	-0.01%
2021/12/17	0	0.00	4	27.95	28.00	-4	16,162	-0.02%
2021/12/16	0.2	27.85	0	0.00	27.85	0.2	16,103	0.00%
2021/12/15	3	27.73	0	0.00	27.70	3	16,649	0.02%
2021/12/14	5.2	27.68	1	27.65	27.75	4.2	17,018	0.02%
2021/12/13	2	27.90	0.4	27.95	27.85	1.6	17,039	0.01%
2021/12/10	0.1	27.95	1	27.95	27.95	-0.9	16,974	-0.01%
2021/12/09	2	27.90	6.2	27.90	28.00	-4.1	17,054	-0.02%
2021/12/08	10.4	27.90	0	0.00	28.00	10.4	17,096	0.06%
2021/12/07	2	27.75	6	27.93	28.00	-4	17,150	-0.02%
2021/12/06	0.1	27.90	0	0.00	27.90	0.1	17,161	0.00%
2021/12/03	0.2	27.80	1.1	27.80	27.85	-0.9	17,375	-0.01%
2021/12/02	0.2	27.65	0	0.00	27.70	0.2	17,391	0.00%
2021/12/01	7.4	27.18	0	0.00	27.55	7.4	17,536	0.04%
2021/11/29	1	27.20	63	27.18	27.20	-62	17,555	-0.35%
2021/11/26	2	27.55	0	0.00	27.60	2	18,159	0.01%
2021/11/25	11.5	27.85	0	0.00	27.90	11.5	19,582	0.06%
2021/11/24	0.8	27.90	18	27.99	28.00	-17.2	20,638	-0.08%
2021/11/23	0.2	27.40	0	0.00	27.40	0.2	21,097	0.00%
2021/11/22	11.2	27.53	0	0.00	27.50	11.2	21,440	0.05%
2021/11/19	13	27.73	2	27.65	27.65	11	21,606	0.05%
2021/11/18	0.7	27.87	10	27.90	27.95	-9.3	22,181	-0.04%
2021/11/17	0.5	27.85	4.1	27.85	27.95	-3.6	22,368	-0.02%
2021/11/16	10.6	27.90	1	27.90	27.90	9.6	22,525	0.04%
2021/11/15	1.3	27.85	10	27.80	27.95	-8.7	22,819	-0.04%
2021/11/12	1	27.55	0.1	27.60	27.60	0.9	22,868	0.00%
2021/11/11	0	0.00	47.9	27.74	27.75	-47.9	23,019	-0.21%
2021/11/10	15.2	27.34	32	27.37	27.35	-16.8	22,766	-0.07%
2021/11/09	3	26.92	0	0.00	27.00	3	22,490	0.01%
2021/11/08	0.5	26.90	0	0.00	26.90	0.5	22,524	0.00%
2021/11/04	0	26.70	0	0.00	26.70	0	22,650	0.00%
2021/11/03	0.2	26.70	0	0.00	26.70	0.2	22,821	0.00%
2021/11/02	0.3	26.70	0	0.00	26.70	0.3	22,957	0.00%
2021/11/01	0	0.00	53.9	26.60	26.65	-53.9	23,062	-0.23%
2021/10/29	0.1	26.60	0	0.00	26.55	0.1	23,108	0.00%
2021/10/28	0	0.00	0.8	26.65	26.60	-0.8	22,959	0.00%
2021/10/27	3	26.70	0	0.00	26.75	3	23,112	0.01%
2021/10/26	0.6	26.60	0	0.00	26.65	0.6	23,197	0.00%
2021/10/25	20.3	26.35	1	26.40	26.35	19.3	23,185	0.08%
2021/10/22	12.1	26.44	3.8	26.45	26.45	8.2	23,368	0.04%
2021/10/21	0.6	26.40	11	26.44	26.50	-10.4	23,477	-0.04%
2021/10/20	1.6	26.27	0	0.00	26.30	1.6	23,426	0.01%
2021/10/19	0	26.25	0	0.00	26.25	0	23,572	0.00%
2021/10/18	1.1	26.16	0	0.00	26.20	1.1	23,748	0.00%
2021/10/15	6.4	26.16	0	0.00	26.20	6.4	23,849	0.03%
2021/10/14	10.2	26.08	0	0.00	26.10	10.2	23,979	0.04%
2021/10/13	1	26.10	0	0.00	26.15	1	24,116	0.00%
2021/10/12	2	25.90	10	26.05	26.15	-8	24,346	-0.03%
2021/10/08	47	26.04	0	0.00	26.00	47	24,156	0.19%
2021/10/07	0.1	26.25	0	0.00	26.25	0.1	24,320	0.00%
2021/10/06	11.1	25.91	0	0.00	26.05	11.1	24,491	0.05%
2021/10/05	1.1	25.91	15	25.95	25.90	-13.9	24,529	-0.06%
2021/10/04	10.3	26.05	0	0.00	26.00	10.3	24,580	0.04%
2021/10/01	13	26.05	0	0.00	26.10	13	24,614	0.05%
2021/09/30	6.9	26.23	9.2	26.33	26.30	-2.3	24,461	-0.01%
2021/09/29	2.2	26.24	96	26.25	26.35	-93.8	24,349	-0.39%
2021/09/27	0.2	26.50	2	26.35	26.40	-1.8	24,322	-0.01%
2021/09/24	0.1	26.45	0	0.00	26.30	0.1	24,287	0.00%
2021/09/23	0.1	26.45	0	0.00	26.25	0.1	24,375	0.00%
2021/09/22	8.4	25.88	0	0.00	25.90	8.4	24,477	0.03%
2021/09/17	3	26.28	0	0.00	26.25	3	24,030	0.01%
2021/09/16	50.3	26.35	0	0.00	26.35	50.3	23,797	0.21%
2021/09/15	0	0.00	1	26.30	26.30	-1	23,745	0.00%
2021/09/14	0	0.00	34	26.35	26.35	-34	23,843	-0.14%
2021/09/13	1	26.20	0	0.00	26.30	1	23,811	0.00%
2021/09/10	0.1	26.25	3	26.25	26.30	-2.9	23,932	-0.01%
2021/09/09	0	0.00	10	26.25	26.25	-10	24,207	-0.04%
2021/09/08	0.2	26.25	5	26.16	26.25	-4.8	24,179	-0.02%
2021/09/07	0	26.35	3	26.20	26.25	-3	24,088	-0.01%
2021/09/06	2.2	26.24	0	0.00	26.25	2.2	23,993	0.01%
2021/09/03	1.2	26.22	0	0.00	26.30	1.2	23,818	0.00%
2021/09/02	51	26.00	0	0.00	26.25	51	23,598	0.22%
2021/09/01	45	26.06	63	26.02	26.05	-18	23,230	-0.08%
2021/08/31	22	26.05	123	26.16	26.60	-101	22,507	-0.45%	大賣/
2021/08/30	129.1	27.77	121.7	27.83	27.85	7.4	20,942	0.04%	大買/大賣/
2021/08/27	119.2	27.50	8.1	27.66	27.70	111.1	19,846	0.56%	大買/鉅額交易
2021/08/26	35.1	27.35	2.1	27.35	27.40	33.1	19,041	0.17%
2021/08/25	3.6	27.31	0.2	27.35	27.35	3.4	18,798	0.02%
2021/08/24	0.7	27.25	80.2	27.05	27.30	-79.4	18,566	-0.43%
2021/08/23	1.1	26.90	15	26.92	26.90	-13.9	17,996	-0.08%
2021/08/20	1	26.90	31	26.90	26.85	-30	17,928	-0.17%
2021/08/19	0	0.00	1.4	26.92	26.95	-1.4	18,302	-0.01%
2021/08/18	0.6	26.88	1	27.00	27.00	-0.4	17,916	0.00%
2021/08/17	1.1	27.00	0	0.00	26.95	1.1	17,749	0.01%
2021/08/16	11.3	26.76	45.9	26.68	26.70	-34.7	17,505	-0.20%
2021/08/13	72	26.95	7	26.86	26.95	65	17,345	0.37%
2021/08/11	2	26.95	3	26.95	27.00	-1	17,244	-0.01%
2021/08/10	0.1	27.00	0	0.00	27.00	0.1	17,443	0.00%
2021/08/09	0	0.00	6	26.70	26.90	-6	18,082	-0.03%
2021/08/06	0.1	26.90	0	0.00	26.85	0.1	18,103	0.00%
2021/08/05	1	26.90	21	26.90	26.90	-20	18,629	-0.11%
2021/08/04	3.1	26.93	0	0.00	26.90	3.1	20,131	0.02%
2021/08/03	0.2	26.90	3	26.85	26.95	-2.8	20,465	-0.01%
2021/08/02	3	26.90	3.2	26.75	26.90	-0.2	20,712	0.00%
2021/07/30	3.5	26.56	3	26.65	26.50	0.5	20,574	0.00%
2021/07/29	2.5	26.58	6	26.51	26.60	-3.5	20,545	-0.02%
2021/07/28	0.6	26.55	5	26.40	26.50	-4.4	20,655	-0.02%
2021/07/27	1	26.50	0	0.00	26.50	1	21,197	0.00%
2021/07/26	15.9	26.65	2	26.65	26.50	13.9	21,430	0.06%
2021/07/23	2	26.55	0	0.00	26.60	2	21,524	0.01%
2021/07/22	0.6	26.45	11.1	26.40	26.45	-10.5	21,421	-0.05%
2021/07/21	2	26.35	0	0.00	26.35	2	21,320	0.01%
2021/07/20	21	26.40	4	26.40	26.40	17	21,381	0.08%
2021/07/19	11.5	26.44	1	26.45	26.40	10.5	21,433	0.05%
2021/07/16	1.4	26.50	50.6	26.44	26.50	-49.2	21,724	-0.23%
2021/07/15	1.1	26.40	0	0.00	26.35	1.1	21,674	0.00%
2021/07/14	0.3	26.30	0.1	26.25	26.30	0.1	21,797	0.00%
2021/07/13	6.4	26.30	1	26.20	26.25	5.4	21,942	0.02%
2021/07/12	2	26.30	21	26.30	26.25	-19	22,083	-0.09%
2021/07/09	0.1	26.20	0	0.00	26.20	0.1	22,478	0.00%
2021/07/08	1.5	26.17	0	0.00	26.20	1.5	22,743	0.01%
2021/07/07	1	26.10	0	0.00	26.15	1	22,891	0.00%
2021/07/06	0.1	26.15	1	26.10	26.15	-0.9	23,074	0.00%
2021/07/05	1.3	26.02	4.2	26.02	26.05	-2.9	23,161	-0.01%
2021/07/02	9	25.97	57	26.00	26.00	-48	23,201	-0.21%
2021/07/01	14.5	26.06	0	0.00	26.00	14.5	23,204	0.06%
2021/06/30	0	26.30	0.2	26.20	26.30	-0.2	23,240	0.00%
2021/06/29	1	26.15	0	0.00	26.15	1	23,187	0.00%
2021/06/28	1.8	26.25	9	26.22	26.25	-7.2	23,308	-0.03%
2021/06/25	0	26.15	5	26.05	26.15	-5	23,499	-0.02%
2021/06/24	0.8	25.95	1	25.90	25.95	-0.2	23,579	0.00%
2021/06/23	0	25.90	0	0.00	25.90	0	23,683	0.00%
2021/06/22	70.1	25.45	0	0.00	25.40	70.1	23,735	0.30%
2021/06/21	6	25.40	0	0.00	25.45	6	23,739	0.03%
2021/06/17	7.4	25.61	0	0.00	25.65	7.4	23,584	0.03%
2021/06/16	1.3	25.62	1	25.70	25.60	0.3	23,962	0.00%
2021/06/15	1.8	25.77	1	25.75	25.75	0.8	23,927	0.00%
2021/06/11	1	25.75	0	0.00	25.80	1	24,103	0.00%
2021/06/10	1	25.75	2	25.75	25.85	-1	24,358	0.00%
2021/06/09	2	25.73	0.1	25.85	25.70	1.9	24,614	0.01%
2021/06/08	1.2	25.80	0	0.00	25.95	1.2	24,734	0.00%
2021/06/07	1	25.80	4	25.90	25.90	-3	25,064	-0.01%
2021/06/04	0.3	25.92	0	0.00	25.95	0.3	25,575	0.00%
2021/06/03	4.2	25.90	0	0.00	25.95	4.2	26,131	0.02%
2021/06/02	2	25.95	0	0.00	26.00	2	26,310	0.01%
2021/06/01	0.1	25.95	0	0.00	25.90	0.1	26,357	0.00%
2021/05/31	4.4	25.53	0	0.00	25.55	4.4	26,612	0.02%
2021/05/28	21.1	25.42	0	0.00	25.40	21.1	26,718	0.08%
2021/05/27	1	25.35	0	0.00	25.30	1	26,841	0.00%
2021/05/26	0.2	25.60	4	25.50	25.55	-3.8	27,010	-0.01%
2021/05/25	0	0.00	2	25.40	25.40	-2	27,379	-0.01%
2021/05/24	0.1	25.45	0	0.00	25.25	0.1	27,482	0.00%
2021/05/21	1	25.40	0	0.00	25.45	1	27,796	0.00%
2021/05/20	2	25.25	0	0.00	25.25	2	27,902	0.01%
2021/05/19	1	25.40	1	25.50	25.40	0	27,954	0.00%
2021/05/18	3	25.37	3	25.52	25.60	0	28,091	0.00%
2021/05/17	275.3	24.99	0	0.00	24.95	275.3	28,481	0.97%	大買/鉅額交易
2021/05/14	0.1	25.60	0	0.00	25.55	0.1	27,862	0.00%
2021/05/13	3	25.33	28	25.04	25.35	-25	27,860	-0.09%
2021/05/12	14.6	25.25	125	25.19	25.40	-110.4	27,438	-0.40%	大賣/鉅額交易
2021/05/11	7	26.19	0	0.00	26.25	7	26,033	0.03%
2021/05/10	2	26.58	1.6	26.74	26.80	0.5	25,839	0.00%
2021/05/07	6.1	26.63	5	26.65	26.65	1.1	26,540	0.00%
2021/05/06	44.5	26.59	6	26.50	26.60	38.5	26,979	0.14%
2021/05/05	2	26.25	10.1	26.25	26.30	-8.1	27,096	-0.03%
2021/05/04	8.1	26.21	5	26.10	26.25	3.1	27,266	0.01%
2021/05/03	2	26.68	14.1	26.83	26.60	-12.1	26,904	-0.04%
2021/04/29	8.7	26.85	0	0.00	26.95	8.7	27,035	0.03%
2021/04/28	10.8	26.90	0	0.00	26.95	10.8	27,148	0.04%
2021/04/27	12.1	26.91	3	26.90	27.00	9.1	27,701	0.03%
2021/04/26	4.9	26.96	32	26.95	27.00	-27.2	27,763	-0.10%
2021/04/23	5.6	26.76	0.2	26.81	26.80	5.4	27,879	0.02%
2021/04/22	3.1	26.83	78	26.85	26.85	-74.9	27,868	-0.27%
2021/04/21	10	27.02	0.4	27.05	27.00	9.6	27,647	0.03%
2021/04/20	13	27.12	18	27.23	27.20	-5	27,540	-0.02%
2021/04/19	1.4	27.21	36.5	27.10	27.25	-35.1	27,496	-0.13%
2021/04/16	2.3	26.82	139	26.82	26.95	-136.7	27,294	-0.50%	大賣/鉅額交易
2021/04/15	2	26.85	0	0.00	26.90	2	27,286	0.01%
2021/04/14	1	26.25	122	26.30	26.35	-121	26,924	-0.45%	大賣/鉅額交易
2021/04/13	0.2	26.25	10	26.25	26.25	-9.8	26,728	-0.04%
2021/04/12	4.5	26.14	0.7	26.15	26.20	3.8	26,557	0.01%
2021/04/08	2	26.10	3.4	26.16	26.20	-1.4	26,487	-0.01%
2021/04/07	50	26.15	1	26.15	26.15	49	26,720	0.18%
2021/04/06	11.3	26.10	0	0.00	26.10	11.3	26,731	0.04%
2021/04/01	1	26.00	0	0.00	26.10	1	26,703	0.00%
2021/03/31	1	26.15	0	0.00	26.10	1	26,666	0.00%
2021/03/30	3.8	26.12	0	0.00	26.20	3.8	26,416	0.01%
2021/03/29	22.8	26.24	1	26.20	26.20	21.8	26,210	0.08%
2021/03/26	1.2	26.20	4	26.08	26.20	-2.8	26,057	-0.01%
2021/03/24	1.2	25.92	0	0.00	26.00	1.2	25,933	0.00%
2021/03/23	10	25.90	4.2	25.95	25.90	5.8	26,008	0.02%
2021/03/22	0.2	26.05	0	0.00	25.95	0.2	25,951	0.00%
2021/03/19	2	25.90	10	25.95	26.05	-8	26,046	-0.03%
2021/03/18	0.7	26.15	0.2	26.10	26.10	0.6	25,737	0.00%
2021/03/17	19	26.13	5	26.10	26.00	14	25,731	0.05%
2021/03/16	200.1	26.15	7	26.19	26.20	193.1	25,656	0.75%	大買/鉅額交易
2021/03/15	2.8	26.03	0	0.00	26.10	2.8	25,622	0.01%
2021/03/12	2	25.90	0	0.00	25.95	2	25,843	0.01%
2021/03/11	5	25.91	35	26.08	25.90	-30	25,925	-0.12%
2021/03/10	2	26.05	0.4	26.00	26.00	1.6	25,775	0.01%
2021/03/09	9.1	25.47	1.4	25.54	25.70	7.7	25,339	0.03%
2021/03/08	101	25.15	0	0.00	25.15	101	25,064	0.40%	大買/鉅額交易
2021/03/05	0	25.20	0	0.00	25.05	0	25,058	0.00%
2021/03/04	6.2	25.01	1	25.15	25.10	5.2	25,593	0.02%
2021/03/03	1	25.25	4.6	25.26	25.25	-3.6	25,461	-0.01%
2021/03/02	2.1	25.20	3	25.37	25.15	-0.9	25,283	0.00%
2021/02/26	6	25.24	0	0.00	25.25	6	25,295	0.02%
2021/02/25	31.7	25.51	20	25.65	25.75	11.7	24,685	0.05%
2021/02/24	9.2	25.35	11	25.35	25.35	-1.8	24,484	-0.01%
2021/02/23	4	25.20	2.4	25.00	25.25	1.6	24,729	0.01%
2021/02/22	8.1	24.87	0	0.00	24.85	8.1	24,809	0.03%
2021/02/19	1.8	24.89	0	0.00	24.90	1.8	25,091	0.01%
2021/02/18	0.2	24.95	0	0.00	24.90	0.2	25,108	0.00%
2021/02/17	2.1	24.66	1.3	24.62	24.70	0.8	25,169	0.00%
2021/02/05	5	24.00	5	24.05	24.10	0	24,668	0.00%
2021/02/04	1.1	24.01	10	23.85	24.00	-8.9	24,738	-0.04%
2021/02/03	2	24.00	6	24.01	23.95	-4	25,528	-0.02%
2021/02/02	0	24.20	0	0.00	24.10	0	25,657	0.00%
2021/02/01	0	0.00	1	23.80	23.90	-1	25,792	0.00%
2021/01/29	8.5	23.80	0	0.00	23.60	8.5	25,749	0.03%
2021/01/28	4.1	24.00	0	0.00	24.00	4.1	24,919	0.02%
2021/01/27	3.2	24.21	0	0.00	24.20	3.2	24,495	0.01%
2021/01/25	12	24.21	0	0.00	24.25	12	24,011	0.05%
2021/01/22	5.1	24.30	0	0.00	24.30	5.1	24,061	0.02%
2021/01/21	19	24.52	2	24.55	24.50	17	23,998	0.07%
2021/01/20	26.7	24.66	0	0.00	24.55	26.7	23,734	0.11%
2021/01/19	6.4	24.86	0	0.00	24.90	6.4	23,204	0.03%
2021/01/18	4.5	24.90	0	0.00	24.90	4.5	23,246	0.02%
2021/01/15	1	25.10	0	0.00	25.00	1	23,093	0.00%
2021/01/14	12	25.18	0	0.00	25.20	12	23,056	0.05%
2021/01/13	1.1	25.30	0	0.00	25.30	1.1	23,141	0.00%
2021/01/12	2	25.25	0.4	25.30	25.30	1.6	23,295	0.01%
2021/01/11	1.2	25.39	3	25.45	25.50	-1.7	23,462	-0.01%
2021/01/08	0.2	25.50	4	25.28	25.50	-3.8	23,573	-0.02%
2021/01/07	1	25.15	0	0.00	25.20	1	23,465	0.00%
2021/01/06	5.1	25.16	1	25.20	25.20	4.1	23,392	0.02%
2021/01/05	5.1	25.25	100	25.30	25.30	-94.9	23,250	-0.41%
2021/01/04	1	25.40	2	25.33	25.35	-1	23,389	0.00%
2020/12/31	1	25.40	2	25.40	25.55	-1	23,478	0.00%
2020/12/30	0.6	25.60	5	25.15	25.70	-4.4	23,358	-0.02%
2020/12/29	0.1	25.00	0.1	25.00	25.00	0	23,076	0.00%
2020/12/28	10.7	24.95	1.4	24.96	24.95	9.3	23,218	0.04%
2020/12/25	0.4	25.05	0	0.00	25.00	0.4	23,198	0.00%
2020/12/24	103.2	25.00	0	0.00	24.95	103.2	23,221	0.44%	大買/鉅額交易
2020/12/22	1	25.15	0	0.00	25.00	1	23,614	0.00%
2020/12/21	0.1	25.32	0	0.00	25.30	0.1	24,413	0.00%
2020/12/17	0	25.30	0	0.00	25.30	0	25,044	0.00%
2020/12/16	0.3	25.25	1	25.20	25.25	-0.7	25,276	0.00%
2020/12/15	5.8	24.90	1	24.85	24.85	4.8	25,416	0.02%
2020/12/14	110.1	25.00	0	0.00	25.00	110.1	25,176	0.44%	大買/鉅額交易
2020/12/11	22.1	25.12	1	25.20	25.10	21.1	25,001	0.08%
2020/12/10	8.7	25.05	0	0.00	25.00	8.7	24,867	0.03%
2020/12/09	2.3	25.06	0	0.00	25.10	2.3	24,773	0.01%
2020/12/08	2.2	25.01	0	0.00	25.05	2.2	24,550	0.01%
2020/12/07	5.1	25.22	5	25.20	25.15	0.1	24,111	0.00%
2020/12/04	31.3	25.35	7.3	25.30	25.40	24	24,198	0.10%
2020/12/03	0.1	25.35	0	0.00	25.25	0.1	24,136	0.00%
2020/12/02	0.8	25.35	0	0.00	25.30	0.8	24,269	0.00%
2020/12/01	0.4	25.40	0	0.00	25.30	0.4	24,275	0.00%
2020/11/30	1.1	25.40	0	0.00	25.15	1.1	24,224	0.00%
2020/11/27	0	0.00	1	25.40	25.45	-1	24,017	0.00%
2020/11/25	15.4	25.59	0	0.00	25.40	15.4	24,236	0.06%
2020/11/24	0.7	25.75	14	25.67	25.75	-13.3	24,014	-0.06%
2020/11/23	5.6	25.53	0	0.00	25.60	5.6	23,973	0.02%
2020/11/20	10	25.36	0	0.00	25.35	10	23,919	0.04%
2020/11/19	24	25.52	107	25.47	25.65	-83	23,463	-0.35%	大賣/
2020/11/18	9	25.83	4	25.90	25.85	5	23,071	0.02%
2020/11/17	2	25.98	6.3	25.99	26.10	-4.3	22,736	-0.02%
2020/11/16	1.9	26.15	0	0.00	26.15	1.9	23,108	0.01%
2020/11/13	0.1	26.10	100	26.00	26.10	-99.9	23,188	-0.43%
2020/11/12	2	26.05	30	26.05	26.15	-28	23,264	-0.12%
2020/11/11	2	26.43	31	26.21	26.50	-29	23,204	-0.12%
2020/11/10	5.4	25.71	41.4	25.74	25.80	-36	22,260	-0.16%
2020/11/09	2.4	25.28	2	25.43	25.45	0.4	21,970	0.00%
2020/11/06	1	25.25	0	0.00	25.30	1	21,709	0.00%
2020/11/05	0	25.10	0	0.00	25.05	0	21,637	0.00%
2020/11/04	3	24.82	0	0.00	24.85	3	21,638	0.01%
2020/11/03	0.1	24.90	0	24.85	24.90	0.1	21,556	0.00%
2020/11/02	1.2	24.65	4.3	24.36	24.60	-3.1	21,661	-0.01%
2020/10/30	15	24.22	6	24.25	24.30	9	21,827	0.04%
2020/10/29	13.4	24.47	6	24.45	24.35	7.4	21,638	0.03%
2020/10/28	13.2	24.62	0	0.00	24.70	13.2	21,705	0.06%
2020/10/27	3	24.77	1	24.75	24.75	2	21,812	0.01%
2020/10/26	4.6	24.92	0	0.00	24.95	4.6	22,009	0.02%
2020/10/23	8	24.76	0	0.00	24.75	8	22,506	0.04%
2020/10/22	1.2	24.65	0	0.00	24.80	1.2	25,008	0.00%
2020/10/21	1	24.55	0	0.00	24.50	1	26,046	0.00%
2020/10/20	7.1	24.58	1	24.60	24.70	6.1	26,460	0.02%
2020/10/19	22	24.79	1	24.90	24.75	21	26,540	0.08%
2020/10/16	6.1	24.97	0	0.00	24.90	6.1	26,756	0.02%
2020/10/15	5	25.02	0	0.00	25.05	5	26,830	0.02%
2020/10/14	2	25.13	0	0.00	25.15	2	26,846	0.01%
2020/10/13	1.5	25.23	0	0.00	25.15	1.5	27,029	0.01%
2020/10/12	2.6	25.33	0	0.00	25.35	2.6	27,217	0.01%
2020/10/08	109.2	25.35	3.2	25.37	25.35	106	27,219	0.39%	大買/鉅額交易
2020/10/06	2.3	25.76	3	25.70	25.75	-0.7	27,617	0.00%
2020/10/05	6	25.49	0	0.00	25.45	6	27,813	0.02%
2020/09/30	1	25.85	0	0.00	25.60	1	27,790	0.00%
2020/09/29	32	25.75	0	0.00	25.80	32	27,958	0.11%
2020/09/28	1.1	25.82	4	25.76	25.90	-2.9	28,192	-0.01%
2020/09/25	3.4	25.49	2	25.40	25.30	1.4	28,384	0.01%
2020/09/24	37.1	25.01	7	24.89	24.90	30.1	28,287	0.11%
2020/09/23	14.1	25.52	0	0.00	25.55	14.1	27,546	0.05%
2020/09/22	14	25.65	3	25.60	25.60	11	27,331	0.04%
2020/09/21	24.4	26.18	2	26.10	26.05	22.4	27,043	0.08%
2020/09/18	4.4	26.46	3.2	26.52	26.40	1.3	26,918	0.00%
2020/09/17	11.1	26.50	95.2	26.55	26.60	-84	26,755	-0.31%
2020/09/16	0.1	26.70	0	0.00	26.70	0.1	26,831	0.00%
2020/09/15	1.1	26.65	0	0.00	26.60	1.1	26,935	0.00%
2020/09/14	5.3	26.57	11	26.60	26.60	-5.7	27,256	-0.02%
2020/09/11	12	26.60	3	26.62	26.70	9	27,304	0.03%
2020/09/10	2.2	26.66	0.2	26.75	26.70	2	27,557	0.01%
2020/09/09	20.2	26.36	5	26.31	26.60	15.2	27,873	0.05%
2020/09/08	3.2	26.56	0	0.00	26.60	3.2	27,947	0.01%
2020/09/07	5.4	26.65	0	0.00	26.70	5.4	28,718	0.02%
2020/09/04	10	26.67	1.8	26.74	26.65	8.2	29,062	0.03%
2020/09/03	0.1	26.95	0	0.00	26.85	0.1	29,103	0.00%
2020/09/02	18	26.85	0	0.00	26.90	18	29,261	0.06%
2020/09/01	2.2	27.04	2	27.15	27.20	0.2	29,059	0.00%
2020/08/31	1.3	27.17	1	27.15	27.20	0.3	29,157	0.00%
2020/08/28	0.5	27.30	3	27.15	27.20	-2.5	29,474	-0.01%
2020/08/27	1	27.20	0	27.30	27.20	1	29,939	0.00%
2020/08/26	1.3	27.31	30	27.30	27.35	-28.7	30,396	-0.09%
2020/08/24	5	27.14	0	0.00	27.05	5	31,756	0.02%
2020/08/21	3	27.28	0	0.00	27.40	3	32,195	0.01%
2020/08/20	7	27.03	0	0.00	27.05	7	32,276	0.02%
2020/08/19	3	27.65	4	27.86	27.55	-1	32,031	0.00%
2020/08/18	1.9	27.36	1	27.16	27.50	0.8	31,835	0.00%
2020/08/17	15.4	27.04	10	27.10	27.10	5.4	32,140	0.02%
2020/08/14	2	26.88	0.1	27.10	26.95	1.9	32,209	0.01%
2020/08/13	2.6	26.99	0	0.00	27.00	2.6	32,374	0.01%
2020/08/12	3.2	26.84	3	26.85	26.85	0.2	32,598	0.00%
2020/08/11	8	26.87	3	26.95	26.85	5	32,816	0.02%
2020/08/10	1.2	26.89	0	0.00	26.85	1.2	32,858	0.00%
2020/08/06	2	26.95	25	27.00	27.00	-23	33,007	-0.07%
2020/08/05	13	26.94	0	0.00	26.90	13	33,092	0.04%
2020/08/04	1	27.00	0	0.00	27.10	1	33,189	0.00%
2020/08/03	7	26.89	1	26.80	26.80	6	33,177	0.02%
2020/07/31	3	27.20	0	0.00	27.10	3	32,897	0.01%
2020/07/30	1	27.05	0	0.00	27.25	1	32,868	0.00%
2020/07/29	6	27.31	52	27.41	27.20	-46	32,705	-0.14%
2020/07/28	69.1	26.55	30	26.85	26.95	39.1	32,413	0.12%
2020/07/27	31.7	28.92	10	28.95	28.95	21.7	30,383	0.07%
2020/07/24	10.1	28.96	17	28.94	28.95	-6.9	29,551	-0.02%
2020/07/23	15	29.15	0	0.00	29.10	15	29,042	0.05%
2020/07/22	7.1	29.10	2	29.10	29.20	5.1	28,988	0.02%
2020/07/21	2.5	29.21	0	0.00	29.25	2.5	28,612	0.01%
2020/07/20	0.4	29.30	0	0.00	29.25	0.4	28,624	0.00%
2020/07/17	3.3	29.24	0	0.00	29.15	3.3	28,770	0.01%
2020/07/16	12.1	28.96	1	28.95	28.95	11.1	29,162	0.04%
2020/07/15	1	28.90	2	28.88	28.85	-1	29,174	0.00%
2020/07/14	30	28.95	4	28.80	28.80	26	29,484	0.09%
2020/07/13	13.8	28.84	1.3	28.56	28.80	12.6	29,705	0.04%
2020/07/10	5.2	28.30	12	28.25	28.30	-6.8	29,897	-0.02%
2020/07/09	1.2	28.53	24	28.40	28.30	-22.8	30,300	-0.08%
2020/07/08	0.8	28.45	0.1	28.45	28.45	0.7	30,544	0.00%
2020/07/07	6	28.29	3	28.20	28.30	3	30,728	0.01%
2020/07/06	1.1	28.13	30	28.35	28.40	-28.9	31,080	-0.09%
2020/07/03	110.2	28.10	2	28.10	28.10	108.2	31,273	0.35%	大買/鉅額交易
2020/07/02	10	28.05	1	28.00	28.05	9	31,621	0.03%
2020/07/01	1.3	28.05	17	27.95	28.00	-15.7	32,269	-0.05%
2020/06/30	1.2	27.78	4	27.75	27.80	-2.8	32,596	-0.01%
2020/06/29	4	27.73	20	27.80	27.80	-16	32,870	-0.05%
2020/06/24	0.3	28.00	10	27.96	27.95	-9.7	33,276	-0.03%
2020/06/23	1.5	27.86	1	27.70	27.95	0.5	34,143	0.00%
2020/06/22	1	27.80	1	27.80	27.80	0	34,936	0.00%
2020/06/19	5	27.92	0.1	28.00	27.80	4.9	36,670	0.01%
2020/06/18	2	27.98	0	0.00	28.00	2	37,548	0.01%
2020/06/17	3.3	27.95	2.1	28.05	28.05	1.1	38,448	0.00%
2020/06/16	10.8	28.10	4	28.14	28.05	6.8	41,134	0.02%
2020/06/15	0.1	27.65	20	27.75	27.50	-19.9	44,287	-0.04%
2020/06/12	21	27.65	1.5	27.73	27.65	19.5	46,443	0.04%
2020/06/11	6	28.10	20	28.05	28.00	-14	48,087	-0.03%
2020/06/10	2.2	28.27	4	28.25	28.35	-1.8	48,827	0.00%
2020/06/09	6.2	28.12	4	28.10	28.20	2.2	50,493	0.00%
2020/06/08	3.3	28.09	1	28.05	28.10	2.3	52,153	0.00%
2020/06/05	1.1	28.05	2	28.03	28.00	-0.9	52,394	0.00%
2020/06/04	32	27.98	1	28.00	28.10	31	52,914	0.06%
2020/06/03	19.8	28.04	2	28.03	28.20	17.8	53,442	0.03%
2020/06/02	4.4	27.36	1	27.25	27.55	3.4	53,144	0.01%
2020/06/01	0.2	27.15	0	0.00	27.05	0.2	52,883	0.00%
2020/05/29	1	26.65	5	26.75	26.65	-4	52,809	-0.01%
2020/05/28	15	26.86	2	26.80	26.80	13	51,720	0.03%
2020/05/27	2	26.93	1	26.95	26.95	1	51,943	0.00%
2020/05/26	3.3	27.05	60	27.05	26.90	-56.7	52,311	-0.11%
2020/05/25	23	26.75	0	0.00	26.85	23	52,400	0.04%
2020/05/22	21	26.83	0	0.00	26.75	21	52,542	0.04%
2020/05/21	4	27.00	3	27.00	27.00	1	52,286	0.00%
2020/05/20	1	27.00	0	0.00	27.00	1	52,172	0.00%
2020/05/19	1.3	26.96	1	26.90	26.90	0.3	52,337	0.00%
2020/05/18	2.1	26.86	0	0.00	26.80	2.1	52,591	0.00%
2020/05/15	3.5	26.99	3	26.95	26.95	0.5	52,388	0.00%
2020/05/14	7	26.96	0	0.00	26.90	7	52,322	0.01%
2020/05/13	0.9	27.20	2	27.10	27.15	-1.1	52,245	0.00%
2020/05/12	3.1	26.93	18	27.00	26.85	-14.9	52,304	-0.03%
2020/05/11	4	27.06	16.1	27.11	27.05	-12.1	52,086	-0.02%
2020/05/08	0.3	26.95	1	26.90	26.85	-0.7	51,777	0.00%
2020/05/07	0	0.00	3	26.80	26.80	-3	51,779	-0.01%
2020/05/06	1.7	26.83	0	0.00	26.85	1.7	51,838	0.00%
2020/05/05	2	26.93	0	0.00	26.85	2	51,890	0.00%
2020/05/04	8	26.84	0	0.00	26.80	8	52,065	0.02%
2020/04/30	2.9	27.33	12	27.21	27.30	-9.1	51,954	-0.02%
2020/04/29	1.2	26.72	150	26.75	26.75	-148.8	51,951	-0.29%	大賣/鉅額交易
2020/04/28	7.1	26.32	21	26.36	26.40	-13.9	52,197	-0.03%
2020/04/27	0.3	26.30	6	26.16	26.20	-5.7	53,523	-0.01%
2020/04/24	0	0.00	1	25.55	25.70	-1	53,499	0.00%
2020/04/23	7	25.42	2	25.40	25.50	5	53,577	0.01%
2020/04/22	38	25.37	1	25.15	25.35	37	53,322	0.07%
2020/04/21	29.2	25.62	0	0.00	25.60	29.2	53,060	0.06%
2020/04/20	20.4	26.00	0	0.00	26.20	20.4	52,741	0.04%
2020/04/17	16.3	26.39	14	26.51	26.30	2.3	52,728	0.00%
2020/04/16	22.1	26.22	6	26.38	26.40	16.1	52,423	0.03%
2020/04/15	4	26.57	63	26.58	26.65	-59	52,003	-0.11%
2020/04/14	24.2	26.02	20	26.08	26.05	4.2	51,453	0.01%
2020/04/13	4	25.45	1.9	25.55	25.50	2.1	50,789	0.00%
2020/04/10	16	25.78	6	25.85	25.85	10	50,395	0.02%
2020/04/09	7	25.45	14	25.48	25.50	-7	50,027	-0.01%
2020/04/08	6.4	24.75	1	24.75	25.00	5.4	49,387	0.01%
2020/04/07	6.7	24.56	1	24.50	24.60	5.7	48,829	0.01%
2020/04/06	1	24.40	0	0.00	24.25	1	48,303	0.00%
2020/04/01	4	24.29	50	24.25	24.25	-46	47,488	-0.10%
2020/03/31	10	24.38	3	24.20	24.25	7	47,045	0.01%
2020/03/30	16	23.86	16	23.89	24.10	0	46,440	0.00%
2020/03/27	11.2	24.34	64.3	24.48	24.20	-53.1	45,793	-0.12%
2020/03/26	58	23.72	11	23.99	24.10	47	44,854	0.10%
2020/03/25	14	24.21	25	24.24	24.20	-11	44,137	-0.02%
2020/03/24	28.1	22.60	16	22.82	22.55	12.1	42,342	0.03%
2020/03/23	4	21.04	4	20.40	21.20	0	41,251	0.00%
2020/03/20	40	21.48	25	21.27	22.00	15	40,385	0.04%
2020/03/19	296	20.02	9	20.09	20.00	287	37,521	0.76%	大買/鉅額交易
2020/03/18	117.6	22.71	13	22.70	22.20	104.6	34,172	0.31%	大買/鉅額交易
2020/03/17	54.1	24.05	30.5	23.62	23.55	23.7	31,722	0.07%
2020/03/16	24.3	25.55	0	0.00	25.20	24.3	29,142	0.08%
2020/03/13	40.8	25.54	48.2	25.72	26.50	-7.4	27,814	-0.03%
2020/03/12	70.1	27.27	4	27.03	27.05	66.1	25,814	0.26%
2020/03/11	13	27.95	0.5	27.95	27.80	12.5	23,779	0.05%
2020/03/10	6	27.71	2	27.90	28.00	4	23,290	0.02%
2020/03/09	20.2	28.35	2	28.40	28.15	18.2	22,550	0.08%
2020/03/06	5	29.08	0	0.00	29.10	5	21,517	0.02%
2020/03/05	0.6	29.50	33	29.29	29.50	-32.4	21,338	-0.15%
2020/03/04	3.7	28.80	0	0.00	29.00	3.7	21,176	0.02%
2020/03/03	3	29.02	0	0.00	28.80	3	20,984	0.01%
2020/03/02	16	28.66	2	28.65	28.65	14	20,932	0.07%
2020/02/27	27	29.06	1	29.25	29.05	26	20,703	0.13%
2020/02/26	27	29.36	7	29.30	29.30	20	20,238	0.10%
2020/02/25	18	29.11	2	29.28	29.55	16	19,898	0.08%
2020/02/24	6	29.56	0	0.00	29.50	6	19,823	0.03%
2020/02/21	11	29.90	3	29.97	29.85	8	19,619	0.04%
2020/02/20	8.1	30.17	14	30.20	30.00	-5.9	19,522	-0.03%
2020/02/19	0.2	29.85	2	29.43	29.85	-1.8	19,144	-0.01%
2020/02/18	3.7	29.01	0	0.00	29.10	3.7	18,671	0.02%
2020/02/17	1.2	28.81	0	0.00	29.00	1.2	18,647	0.01%
2020/02/14	1	28.95	0	0.00	28.90	1	18,642	0.01%
2020/02/13	0.3	29.05	35	28.97	29.00	-34.7	18,620	-0.19%
2020/02/12	0.3	28.85	0	0.00	28.75	0.3	18,683	0.00%
2020/02/11	2.8	28.81	0	0.00	28.75	2.8	18,687	0.02%
2020/02/10	21.4	28.42	3	28.62	28.70	18.4	18,861	0.10%
2020/02/07	20	28.75	37	28.80	28.70	-17	18,737	-0.09%
2020/02/06	1.5	29.05	0	0.00	29.10	1.5	18,665	0.01%
2020/02/05	28.6	28.62	20	28.85	28.85	8.6	18,499	0.05%
2020/02/04	1	28.55	110	28.60	28.65	-109	18,357	-0.59%	大賣/鉅額交易
2020/02/03	23	27.37	0	0.00	28.05	23	18,545	0.12%
2020/01/31	6	28.40	3	28.50	28.10	3	18,420	0.02%
2020/01/30	100	28.24	16.1	28.26	28.10	83.9	17,785	0.47%
2020/01/20	1.2	29.31	1	29.30	29.30	0.2	16,237	0.00%
2020/01/17	0.5	29.00	4	28.93	29.00	-3.5	15,991	-0.02%
2020/01/16	0.2	28.85	26	28.85	28.85	-25.8	15,868	-0.16%
2020/01/15	27.8	28.62	0	0.00	28.60	27.8	15,794	0.18%
2020/01/14	0	28.70	39	28.70	28.65	-39	15,721	-0.25%
2020/01/13	1.2	28.55	1	28.30	28.55	0.2	15,440	0.00%
2020/01/10	3	28.10	2	28.18	28.10	1	15,239	0.01%
2020/01/09	1.8	27.86	0	0.00	27.90	1.8	15,069	0.01%
2020/01/08	11	27.68	11	27.70	27.70	0	15,230	0.00%
2020/01/07	26.1	27.73	0	0.00	27.80	26.1	15,216	0.17%
2020/01/06	12.5	27.80	0	0.00	27.80	12.5	15,294	0.08%
2020/01/03	1.1	28.00	1	27.90	28.00	0.1	15,410	0.00%
2020/01/02	2.7	27.88	0	0.00	27.95	2.7	15,482	0.02%
2019/12/31	0	27.95	74	27.95	27.90	-74	15,445	-0.48%
2019/12/30	6.9	27.93	0.1	28.00	28.00	6.8	15,516	0.04%
2019/12/27	0.1	27.95	0	0.00	27.95	0.1	15,529	0.00%
2019/12/26	0	0.00	10	27.90	27.85	-10	15,592	-0.06%
2019/12/25	3.4	27.91	0	0.00	27.90	3.4	15,758	0.02%
2019/12/24	0.3	27.90	1	27.90	27.90	-0.7	15,911	0.00%
2019/12/23	1.8	27.79	0	0.00	27.90	1.8	15,950	0.01%
2019/12/20	1.2	27.80	0	0.00	27.75	1.2	15,979	0.01%
2019/12/19	1	27.65	0	0.00	27.75	1	15,914	0.01%
2019/12/18	1.2	27.73	0	0.00	27.85	1.2	15,907	0.01%
2019/12/17	1.5	27.65	0	0.00	27.75	1.5	16,078	0.01%
2019/12/16	5.8	27.65	1	27.70	27.60	4.8	16,049	0.03%
2019/12/13	1.1	27.55	1	27.50	27.55	0.1	16,073	0.00%
2019/12/12	1.2	27.45	0	0.00	27.40	1.2	16,057	0.01%
2019/12/11	1.6	27.31	0	0.00	27.30	1.6	16,098	0.01%
2019/12/10	0.1	27.35	0	0.00	27.30	0.1	16,264	0.00%
2019/12/09	11.4	27.20	0	0.00	27.25	11.4	16,537	0.07%
2019/12/06	0.7	27.25	0	0.00	27.15	0.7	17,030	0.00%
2019/12/05	0	0.00	9	27.28	27.15	-9	17,289	-0.05%
2019/12/04	18	27.21	0	0.00	27.25	18	17,203	0.10%
2019/12/03	20	27.33	0	0.00	27.35	20	17,190	0.12%
2019/12/02	11.1	27.12	1	27.15	27.25	10.1	17,201	0.06%
2019/11/29	6	27.05	8	27.05	27.05	-2	17,281	-0.01%
2019/11/28	0	0.00	1.2	27.22	27.15	-1.2	17,242	-0.01%
2019/11/27	13.2	27.21	0	0.00	27.30	13.2	17,356	0.08%
2019/11/26	0.2	27.30	0	0.00	27.20	0.2	17,278	0.00%
2019/11/25	11	27.15	0	0.00	27.15	11	16,797	0.07%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	16	27.23	4	27.20	27.35	12	16,943	0.07%
2019/11/20	2.2	27.49	0	0.00	27.55	2.2	16,831	0.01%
2019/11/19	0.4	27.65	0	0.00	27.65	0.4	16,890	0.00%
2019/11/18	2.9	27.43	1	27.30	27.50	1.9	16,975	0.01%
2019/11/15	24.4	27.29	0	0.00	27.25	24.4	17,072	0.14%
2019/11/14	3.1	27.07	3	27.05	27.05	0.1	17,235	0.00%
2019/11/13	7	27.21	1	27.25	27.15	6	17,353	0.03%
2019/11/12	4	27.33	0	0.00	27.25	4	17,339	0.02%
2019/11/11	2	27.28	5	27.30	27.30	-3	17,327	-0.02%
2019/11/08	1.5	27.63	2	27.75	27.60	-0.5	17,195	0.00%
2019/11/07	4	27.74	0	0.00	27.60	4	17,273	0.02%
2019/11/06	10	27.90	4	27.80	27.95	6	17,197	0.04%
2019/11/05	0.5	27.90	3	27.87	27.90	-2.5	17,289	-0.01%
2019/11/04	0.4	27.70	0	0.00	27.75	0.4	17,563	0.00%
2019/11/01	2.2	27.39	6	27.37	27.50	-3.8	17,925	-0.02%
2019/10/31	2	27.68	5	27.83	27.55	-3	18,214	-0.02%
2019/10/30	2.7	27.42	3	27.45	27.40	-0.3	18,214	0.00%
2019/10/29	1	26.90	1	26.85	26.90	0	18,010	0.00%
2019/10/28	1.2	26.76	0	0.00	26.80	1.2	18,203	0.01%
2019/10/25	5.8	26.66	0	0.00	26.70	5.8	18,649	0.03%
2019/10/24	0.2	26.70	0	0.00	26.70	0.2	19,125	0.00%
2019/10/23	0	26.45	0	0.00	26.35	0	20,671	0.00%
2019/10/22	0.8	26.55	2	26.40	26.55	-1.2	21,359	-0.01%
2019/10/21	1.2	26.28	1.3	26.32	26.30	-0.1	21,715	0.00%
2019/10/18	1	26.35	0	0.00	26.40	1	22,047	0.00%
2019/10/17	0.1	26.45	1	26.40	26.35	-0.9	22,112	0.00%
2019/10/16	11	26.35	69	26.50	26.40	-58	22,101	-0.26%
2019/10/15	0.8	26.50	0	0.00	26.40	0.8	22,027	0.00%
2019/10/14	0.7	26.40	0	0.00	26.30	0.7	22,065	0.00%
2019/10/09	0.5	26.35	0	0.00	26.25	0.5	22,129	0.00%
2019/10/08	1	26.35	1	26.50	26.30	0	22,168	0.00%
2019/10/07	0.1	26.35	0.1	26.35	26.25	0	22,494	0.00%
2019/10/04	1	26.20	4	26.20	26.15	-3	22,638	-0.01%
2019/10/03	2	26.23	1	26.30	26.20	1	22,613	0.00%
2019/10/02	0	26.50	3	26.40	26.40	-3	22,580	-0.01%
2019/10/01	1.4	26.55	0	0.00	26.50	1.4	22,573	0.01%
2019/09/27	1.3	26.27	0	0.00	26.25	1.3	22,506	0.01%
2019/09/26	2	26.50	0.1	26.50	26.40	1.9	22,495	0.01%
2019/09/25	2	26.55	0.2	26.65	26.55	1.8	22,583	0.01%
2019/09/24	2	26.55	0	0.00	26.75	2	22,930	0.01%
2019/09/23	2	26.70	2	26.75	26.60	0	23,043	0.00%
2019/09/20	0.2	26.80	5	26.50	26.80	-4.8	23,223	-0.02%
2019/09/19	2	26.45	0	0.00	26.60	2	22,928	0.01%
2019/09/18	1.4	26.60	6.9	26.50	26.60	-5.5	22,929	-0.02%
2019/09/17	11	26.20	0	0.00	26.35	11	22,955	0.05%
2019/09/16	1.6	26.45	8	26.25	26.35	-6.4	23,115	-0.03%
2019/09/12	21	26.47	2	26.53	26.40	19	23,217	0.08%
2019/09/11	1.6	26.43	0	0.00	26.55	1.6	23,404	0.01%
2019/09/10	1.6	26.47	33	26.30	26.50	-31.4	23,314	-0.13%
2019/09/09	18.7	25.95	26.6	25.90	25.95	-7.9	23,108	-0.03%
2019/09/06	25.5	25.45	0	25.55	25.50	25.5	23,148	0.11%
2019/09/04	3	25.32	0	0.00	25.30	3	25,069	0.01%
2019/09/03	2.5	25.56	0	0.00	25.50	2.5	26,001	0.01%
2019/09/02	0	0.00	3	25.47	25.40	-3	26,062	-0.01%
2019/08/30	1.3	25.25	5	25.19	25.25	-3.7	26,219	-0.01%
2019/08/29	3.2	24.91	0.8	25.05	24.95	2.4	26,212	0.01%
2019/08/27	0.8	25.00	5.1	24.85	24.90	-4.3	26,610	-0.02%
2019/08/26	4	24.83	1	24.90	24.75	3	26,731	0.01%
2019/08/23	0.4	25.05	1	24.85	24.95	-0.6	27,028	0.00%
2019/08/22	5	24.93	0	0.00	24.85	5	27,080	0.02%
2019/08/21	0.1	25.10	0	0.00	25.00	0.1	27,472	0.00%
2019/08/20	2.1	25.40	0	0.00	25.25	2.1	27,503	0.01%
2019/08/19	0	0.00	7	25.39	25.40	-7	27,585	-0.03%
2019/08/16	5	25.03	0	0.00	25.10	5	27,509	0.02%
2019/08/15	1	24.90	0	0.00	24.95	1	27,574	0.00%
2019/08/14	2	25.13	0	0.00	25.05	2	28,148	0.01%
2019/08/13	1	25.00	0	0.00	24.95	1	28,151	0.00%
2019/08/12	1	25.25	0	0.00	25.15	1	28,133	0.00%
2019/08/08	5	25.15	0	0.00	25.25	5	28,093	0.02%
2019/08/07	1	24.90	0	0.00	24.95	1	28,051	0.00%
2019/08/06	3	24.58	73.1	24.47	25.00	-70.1	28,144	-0.25%
2019/08/05	14.8	25.02	1	24.95	25.00	13.8	27,843	0.05%
2019/08/02	13.2	25.28	1	25.35	25.25	12.2	27,540	0.04%
2019/07/31	2.2	25.90	2	26.03	26.00	0.2	26,895	0.00%
2019/07/30	14	25.79	2	25.75	25.65	12	26,736	0.04%
2019/07/29	6	25.81	8	25.98	25.85	-2	26,960	-0.01%
2019/07/26	6.5	26.11	5.4	26.14	26.15	1.1	26,721	0.00%
2019/07/25	37	26.37	11	26.33	26.30	26	26,367	0.10%
2019/07/24	25	28.17	0.1	28.10	28.10	24.9	24,865	0.10%
2019/07/23	3.5	28.09	0	0.00	28.10	3.5	24,492	0.01%
2019/07/22	2.3	27.93	6	27.69	27.95	-3.7	24,260	-0.02%
2019/07/19	0.6	27.50	0	0.00	27.50	0.6	23,851	0.00%
2019/07/18	7	27.20	0	0.00	27.20	7	23,830	0.03%
2019/07/17	2	27.20	0	0.00	27.15	2	23,844	0.01%
2019/07/16	0.4	27.40	0	0.00	27.35	0.4	23,729	0.00%
2019/07/15	1.2	27.37	0	0.00	27.50	1.2	23,605	0.01%
2019/07/12	20.2	27.31	1	27.35	27.35	19.2	23,437	0.08%
2019/07/11	0.6	27.25	4.1	26.96	27.20	-3.5	23,233	-0.02%
2019/07/10	0.4	26.55	0	0.00	26.50	0.4	22,762	0.00%
2019/07/08	0.2	26.45	0	0.00	26.35	0.2	23,065	0.00%
2019/07/05	0.4	26.50	300	26.45	26.45	-299.6	23,175	-1.29%	大賣/鉅額交易
2019/07/04	2.5	26.32	0	0.00	26.40	2.5	23,236	0.01%
2019/07/03	0.2	26.15	0	0.00	26.10	0.2	23,491	0.00%
2019/07/02	3	25.85	0	0.00	25.90	3	23,672	0.01%
2019/07/01	1.2	26.01	0	0.00	26.00	1.2	23,789	0.01%
2019/06/27	3	26.25	0	0.00	26.35	3	23,380	0.01%
2019/06/26	0	0.00	1	26.30	26.30	-1	23,307	0.00%
2019/06/24	1	26.30	0	0.00	26.50	1	23,674	0.00%
2019/06/21	0	26.30	0	0.00	26.25	0	23,732	0.00%
2019/06/20	1.2	26.27	0	0.00	26.30	1.2	23,667	0.01%
2019/06/19	1.5	26.35	0	0.00	26.35	1.5	23,701	0.01%
2019/06/18	0.4	26.00	3	25.95	25.95	-2.6	23,540	-0.01%
2019/06/17	0.2	26.00	0	0.00	25.90	0.2	23,709	0.00%
2019/06/14	0.1	25.95	6	25.99	25.90	-5.9	23,776	-0.02%
2019/06/13	16	25.56	0	0.00	25.55	16	24,075	0.07%
2019/06/12	6.3	25.53	5	25.68	25.80	1.3	23,782	0.01%
2019/06/11	1.6	26.69	0	0.00	26.55	1.6	22,365	0.01%
2019/06/10	1.5	27.28	1	27.30	27.30	0.5	21,359	0.00%
2019/06/06	0	27.40	3	27.15	27.40	-3	21,216	-0.01%
2019/06/05	1.4	27.31	0.2	27.35	27.25	1.1	21,017	0.01%
2019/06/04	1.3	27.12	2	27.18	27.40	-0.7	20,989	0.00%
2019/06/03	0.2	27.20	0	0.00	27.20	0.2	21,008	0.00%
2019/05/31	1	27.40	0	0.00	27.40	1	20,625	0.00%
2019/05/30	0.4	27.20	7	27.00	27.20	-6.6	20,292	-0.03%
2019/05/28	6.5	26.51	0	0.00	26.65	6.5	20,048	0.03%
2019/05/27	65.2	26.25	0	0.00	26.35	65.2	19,647	0.33%
2019/05/24	1.4	26.17	0	0.00	26.10	1.4	19,623	0.01%
2019/05/23	0	0.00	2	25.85	25.95	-2	19,414	-0.01%
2019/05/22	1.5	26.02	0	0.00	26.05	1.5	19,294	0.01%
2019/05/21	0.7	26.20	2	26.25	26.20	-1.3	19,193	-0.01%
2019/05/20	0.3	25.50	0	0.00	25.50	0.3	18,601	0.00%
2019/05/17	0.6	25.20	0	0.00	25.15	0.6	18,585	0.00%
2019/05/16	2.4	25.12	1	25.20	25.10	1.4	18,606	0.01%
2019/05/15	0.2	25.25	0	0.00	25.15	0.2	18,588	0.00%
2019/05/14	5	25.06	1	25.05	25.00	4	18,916	0.02%
2019/05/13	0	25.25	0	0.00	25.20	0	18,807	0.00%
2019/05/10	1.5	25.10	0	0.00	25.00	1.5	18,849	0.01%
2019/05/08	12.2	25.09	0	0.00	25.10	12.2	18,851	0.06%
2019/05/07	0	0.00	1	25.10	25.15	-1	18,793	-0.01%
2019/05/06	1.4	25.03	0	0.00	25.00	1.4	18,814	0.01%
2019/05/03	1	25.25	0	0.00	25.30	1	18,468	0.01%
2019/05/02	0.2	25.50	0	0.00	25.50	0.2	18,253	0.00%
2019/04/30	1	25.30	0.3	25.35	25.35	0.7	18,221	0.00%
2019/04/29	1.2	25.31	1	25.35	25.40	0.2	18,211	0.00%
2019/04/24	1	24.30	0	0.00	24.25	1	17,982	0.01%
2019/04/23	2.7	24.21	2	24.30	24.25	0.7	17,987	0.00%
2019/04/22	1.5	24.20	0	0.00	24.20	1.5	17,908	0.01%
2019/04/19	0.7	24.10	0	0.00	24.10	0.7	18,069	0.00%
2019/04/18	2	23.93	0.1	24.00	24.00	1.9	18,171	0.01%
2019/04/17	0	24.00	0	0.00	23.95	0	18,505	0.00%
2019/04/16	0.4	23.95	0	0.00	23.90	0.4	18,657	0.00%
2019/04/15	5.2	23.81	0	0.00	24.00	5.2	18,807	0.03%
2019/04/12	23	23.76	0	0.00	23.85	23	18,693	0.12%
2019/04/11	2	23.85	33	23.85	23.90	-31	18,397	-0.17%
2019/04/10	30	23.93	2	23.95	24.00	28	18,284	0.15%
2019/04/09	3	23.95	32	23.90	24.00	-29	18,336	-0.16%
2019/04/08	32.8	24.05	32.5	23.96	23.95	0.3	18,029	0.00%
2019/04/03	32	23.88	35	23.97	24.00	-3	17,704	-0.02%
2019/04/02	0.3	24.00	2	23.95	24.00	-1.7	17,400	-0.01%
2019/04/01	25.2	23.86	33	23.87	23.85	-7.8	17,289	-0.04%
2019/03/29	1	23.55	10	23.60	23.75	-9	17,047	-0.05%
2019/03/28	20	23.40	23	23.48	23.60	-3	16,965	-0.02%
2019/03/27	24.2	23.49	25	23.49	23.45	-0.8	16,785	0.00%
2019/03/26	20.3	23.50	21	23.55	23.55	-0.7	16,543	0.00%
2019/03/25	6	23.43	18	23.50	23.45	-12	16,759	-0.07%
2019/03/22	20.7	23.41	19	23.54	23.60	1.7	16,503	0.01%
2019/03/21	2.1	23.18	0	0.00	23.35	2.1	16,257	0.01%
2019/03/20	9.3	23.22	0	0.00	23.30	9.3	16,136	0.06%
2019/03/19	3	23.23	3	23.28	23.30	0	15,773	0.00%
2019/03/18	22.6	23.06	14.2	22.97	23.10	8.5	15,502	0.05%
2019/03/15	0.2	22.55	1	22.50	22.50	-0.8	14,950	-0.01%
2019/03/14	21	22.35	20	22.35	22.35	1	14,889	0.01%
2019/03/13	1	22.30	3.9	22.40	22.40	-2.9	15,168	-0.02%
2019/03/11	30	22.15	30	22.10	22.10	0	15,236	0.00%
2019/03/08	20.2	22.10	20	22.10	22.10	0.2	15,446	0.00%
2019/03/07	4	22.35	0	0.00	22.20	4	15,604	0.03%
2019/03/06	0.3	22.25	4	22.15	22.20	-3.7	15,520	-0.02%
2019/03/05	0.5	22.20	0	0.00	22.15	0.5	15,649	0.00%
2019/03/04	21.3	22.00	20	22.10	22.15	1.3	15,772	0.01%
2019/02/27	20.2	21.95	20	22.10	22.10	0.2	15,696	0.00%
2019/02/26	34.7	22.03	25	22.01	22.00	9.7	15,641	0.06%
2019/02/25	10	21.95	0	0.00	22.00	10	15,615	0.06%
2019/02/22	20	21.75	21	21.84	21.85	-1	15,616	-0.01%
2019/02/21	1	21.80	0	0.00	21.80	1	15,713	0.01%
2019/02/20	10.1	21.65	10	21.70	21.80	0.1	15,837	0.00%
2019/02/19	10	21.65	0	0.00	21.60	10	15,772	0.06%
2019/02/18	2.2	21.71	0	0.00	21.70	2.2	15,793	0.01%
2019/02/15	12	21.70	12	21.55	21.55	0	15,757	0.00%
2019/02/14	1	21.80	0	0.00	21.80	1	15,741	0.01%
2019/02/13	0	0.00	10	21.91	21.90	-10	15,671	-0.06%
2019/02/12	3	21.65	4	21.60	21.60	-1	15,307	-0.01%
2019/02/11	1.9	21.52	7	21.46	21.45	-5.1	15,363	-0.03%
2019/01/30	0	0.00	7	21.39	21.35	-7	15,373	-0.05%
2019/01/29	6	21.10	35	21.30	21.25	-29	15,262	-0.19%
2019/01/28	1.2	21.18	0	0.00	21.30	1.2	15,260	0.01%
2019/01/25	10	21.10	24	21.20	21.20	-14	15,427	-0.09%
2019/01/24	20	21.06	10	21.15	21.15	10	15,386	0.06%
2019/01/23	1	21.15	0	0.00	21.15	1	15,689	0.01%
2019/01/22	10	21.30	10	21.35	21.35	0	15,855	0.00%
2019/01/21	0.2	21.40	10	21.20	21.40	-9.8	16,139	-0.06%
2019/01/18	10.1	21.00	7	21.12	21.20	3.1	16,342	0.02%
2019/01/17	10	20.95	50	20.94	20.95	-40	16,698	-0.24%
2019/01/16	0.5	21.05	0	0.00	21.00	0.5	17,012	0.00%
2019/01/15	0.4	21.10	10	21.07	21.10	-9.6	17,393	-0.06%
2019/01/14	1.3	20.92	9	20.94	21.00	-7.7	17,507	-0.04%
2019/01/11	0	0.00	6	21.00	21.00	-6	17,687	-0.03%
2019/01/10	1	20.70	0	0.00	20.90	1	17,599	0.01%
2019/01/09	1.1	20.66	0	0.00	20.70	1.1	17,810	0.01%
2019/01/08	0	20.40	0	0.00	20.30	0	17,839	0.00%
2019/01/07	0.8	20.40	0	0.00	20.30	0.8	18,123	0.00%
2019/01/03	15	20.10	15	20.15	20.10	0	19,529	0.00%
2019/01/02	1.2	20.24	0	0.00	20.10	1.2	19,757	0.01%
2018/12/28	10	20.10	15	20.15	20.10	-5	19,901	-0.03%
2018/12/27	0.2	20.25	2	20.25	20.25	-1.8	19,989	-0.01%
2018/12/26	1	20.10	10	20.10	20.00	-9	20,202	-0.04%
2018/12/25	1	20.05	15	20.02	20.05	-14	20,285	-0.07%
2018/12/21	30	20.08	30	20.13	20.00	0	20,553	0.00%
2018/12/19	5	20.06	0	0.00	20.20	5	20,630	0.02%
2018/12/18	26	20.22	20	20.10	20.05	6	20,689	0.03%
2018/12/17	11.7	20.45	8.5	20.41	20.40	3.2	20,559	0.02%
2018/12/14	52	20.55	50	20.55	20.50	2	20,668	0.01%
2018/12/12	5	20.40	0	0.00	20.45	5	20,676	0.02%
2018/12/11	3	20.25	0	0.00	20.20	3	20,699	0.01%
2018/12/10	311.1	20.28	0	0.00	20.20	311.1	20,823	1.49%	大買/鉅額交易
2018/12/07	36	20.40	0.1	20.50	20.35	35.9	20,881	0.17%
2018/12/06	0.3	20.60	0	0.00	20.45	0.3	20,842	0.00%
2018/12/05	5	20.65	0	0.00	20.65	5	20,622	0.02%
2018/12/03	1.2	20.92	2	21.00	21.00	-0.8	21,048	0.00%
2018/11/29	0.2	20.70	0	0.00	20.65	0.2	20,923	0.00%
2018/11/28	3	20.65	0	0.00	20.75	3	20,813	0.01%
2018/11/26	1	20.75	11	20.85	20.75	-10	20,769	-0.05%
2018/11/22	0.1	20.90	1	20.85	20.85	-0.9	20,940	0.00%
2018/11/21	6	20.80	0	0.00	20.95	6	20,971	0.03%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/16	0.5	21.35	0	0.00	21.30	0.5	20,940	0.00%
2018/11/15	0.2	21.25	0	0.00	21.25	0.2	21,101	0.00%
2018/11/14	0	0.00	10	21.25	21.25	-10	21,141	-0.05%
2018/11/13	4	20.90	10	21.15	21.10	-6	21,146	-0.03%
2018/11/12	1	21.10	10	21.15	21.10	-9	21,230	-0.04%
2018/11/09	1.1	21.26	7	21.19	21.20	-5.9	21,388	-0.03%
2018/11/08	1.2	21.15	15	21.28	21.35	-13.8	21,427	-0.06%
2018/11/07	0	21.15	40	21.06	21.10	-40	21,259	-0.19%
2018/11/06	0.3	20.95	0	0.00	20.95	0.3	21,331	0.00%
2018/11/05	0	21.00	0	0.00	20.90	0	21,271	0.00%
2018/11/02	0.2	20.95	1	20.50	20.95	-0.8	21,327	0.00%
2018/11/01	1	20.35	0	0.00	20.35	1	21,475	0.00%
2018/10/31	3	20.13	100	20.21	20.50	-97	21,654	-0.45%
2018/10/30	51	19.85	60	19.91	19.85	-9	21,381	-0.04%
2018/10/29	34	19.65	0	0.00	19.60	34	21,457	0.16%
2018/10/26	88.1	19.90	79	19.90	19.85	9.1	21,237	0.04%
2018/10/25	21	19.84	10	19.90	19.95	11	20,989	0.05%
2018/10/24	59.1	20.18	0	0.00	20.40	59.1	20,864	0.28%
2018/10/23	14.3	20.59	0	0.00	20.55	14.3	20,596	0.07%
2018/10/22	3	20.95	0	0.00	20.90	3	20,634	0.01%
2018/10/19	21	21.10	2	21.05	21.20	19	21,371	0.09%
2018/10/17	4.7	21.31	0	0.00	21.30	4.7	22,288	0.02%
2018/10/16	13	21.27	2	21.20	21.25	11	22,707	0.05%
2018/10/15	1	21.35	0	0.00	21.50	1	22,810	0.00%
2018/10/12	1	21.66	0	0.00	21.75	1	22,725	0.00%
2018/10/11	11.5	21.61	0	0.00	21.60	11.5	22,514	0.05%
2018/10/09	0.3	22.35	6.2	22.30	22.35	-6	21,684	-0.03%
2018/10/05	5.3	22.05	5	22.10	22.05	0.3	21,648	0.00%
2018/10/03	2	22.35	0	0.00	22.30	2	21,664	0.01%
2018/10/02	2	22.45	2	22.40	22.45	0	21,800	0.00%
2018/10/01	0.2	22.60	0	0.00	22.60	0.2	21,737	0.00%
2018/09/26	2	22.63	0	0.00	22.55	2	21,787	0.01%
2018/09/25	0.4	22.70	2.9	22.74	22.75	-2.5	21,931	-0.01%
2018/09/21	1.2	22.52	3	22.55	22.65	-1.8	21,926	-0.01%
2018/09/19	2	22.30	0	0.00	22.30	2	21,922	0.01%
2018/09/18	0.3	22.40	0	0.00	22.40	0.3	21,967	0.00%
2018/09/17	0.7	22.35	0	0.00	22.30	0.7	22,111	0.00%
2018/09/13	0.5	22.40	0	0.00	22.40	0.5	23,321	0.00%
2018/09/12	0	22.30	0	0.00	22.25	0	23,916	0.00%
2018/09/11	0.2	22.30	2.9	22.32	22.30	-2.7	24,111	-0.01%
2018/09/10	1.4	22.15	0	0.00	22.30	1.4	24,379	0.01%
2018/09/07	0	0.00	3	22.40	22.30	-3	24,644	-0.01%
2018/09/05	1	22.35	0	0.00	22.25	1	24,306	0.00%
2018/09/04	0	22.50	0	0.00	22.45	0	24,389	0.00%
2018/09/03	0.2	22.50	0	0.00	22.45	0.2	24,495	0.00%
2018/08/31	1.3	22.60	0	0.00	22.60	1.3	24,580	0.01%
2018/08/29	0.4	22.55	0	0.00	22.60	0.4	24,861	0.00%
2018/08/28	0.4	22.45	1.8	22.42	22.45	-1.4	24,888	-0.01%
2018/08/27	1.1	22.16	9	22.06	22.25	-7.9	24,877	-0.03%
2018/08/24	1	22.20	0	0.00	22.25	1	25,024	0.00%
2018/08/23	0.3	22.40	6	22.36	22.35	-5.7	26,130	-0.02%
2018/08/22	0	0.00	3	22.25	22.25	-3	26,468	-0.01%
2018/08/21	0	0.00	3	21.95	22.00	-3	26,256	-0.01%
2018/08/17	0.5	21.90	2	21.90	21.75	-1.5	26,200	-0.01%
2018/08/16	0.2	21.90	1	21.50	21.80	-0.8	26,087	0.00%
2018/08/15	0	0.00	4	21.55	21.55	-4	26,034	-0.02%
2018/08/14	4	21.78	0	0.00	21.70	4	26,005	0.02%
2018/08/13	1	21.61	0	0.00	21.60	1	26,031	0.00%
2018/08/10	0.1	21.90	0	0.00	21.80	0.1	25,809	0.00%
2018/08/09	2	21.95	1.1	21.90	21.70	0.9	25,901	0.00%
2018/08/08	0	0.00	5	21.85	21.95	-5	25,510	-0.02%
2018/08/07	5	21.65	15	21.97	21.65	-10	25,626	-0.04%
2018/08/06	0	0.00	9	21.63	21.65	-9	25,757	-0.03%
2018/08/02	3	21.27	1	21.40	21.25	2	25,593	0.01%
2018/08/01	0.2	21.45	0	0.00	21.40	0.2	25,543	0.00%
2018/07/31	12	21.25	3	21.30	21.35	9	25,618	0.04%
2018/07/30	0	0.00	4	20.95	21.00	-4	25,488	-0.02%
2018/07/27	2	20.95	10	20.95	20.95	-8	25,593	-0.03%
2018/07/26	21	21.07	20	21.00	21.10	1	25,359	0.00%
2018/07/25	15	22.40	0	0.00	22.45	15	24,594	0.06%
2018/07/24	3	22.25	0.1	22.35	22.35	2.9	24,225	0.01%
2018/07/23	11.1	22.01	1	22.20	22.20	10.1	23,943	0.04%
2018/07/20	1	21.90	0	0.00	21.90	1	23,817	0.00%
2018/07/19	5	21.85	0	0.00	21.80	5	23,401	0.02%
2018/07/18	0	21.75	0	0.00	21.70	0	23,302	0.00%
2018/07/17	8.5	21.75	0	0.00	21.70	8.5	23,322	0.04%
2018/07/16	2.2	21.71	0	0.00	21.70	2.2	23,204	0.01%
2018/07/13	0.5	21.80	0	0.00	21.80	0.5	23,181	0.00%
2018/07/12	2.3	21.61	0	0.00	21.65	2.3	22,993	0.01%
2018/07/11	1	21.25	0	0.00	21.25	1	22,821	0.00%
2018/07/06	3.2	20.86	0	0.00	20.95	3.2	22,809	0.01%
2018/07/05	2	20.90	0	0.00	20.90	2	22,934	0.01%
2018/07/04	3	20.95	1	20.95	20.90	2	23,080	0.01%
2018/07/03	10	21.15	4	21.13	20.95	6	23,244	0.03%
2018/07/02	12	21.16	0.5	21.25	21.05	11.5	23,287	0.05%
2018/06/29	10.1	21.20	0	0.00	21.25	10.1	23,269	0.04%
2018/06/28	1	21.00	1	20.95	20.90	0	23,018	0.00%
2018/06/27	10	21.08	1	21.10	21.00	9	22,898	0.04%
2018/06/26	3	21.12	0	0.00	21.10	3	22,866	0.01%
2018/06/25	0.3	21.25	12	21.20	21.15	-11.7	22,765	-0.05%
2018/06/22	30	20.88	16	20.85	20.90	14	22,187	0.06%
2018/06/21	11	21.03	0	0.00	21.05	11	21,835	0.05%
2018/06/20	5	21.15	0	0.00	21.20	5	21,448	0.02%
2018/06/19	10.5	21.30	0	0.00	21.20	10.5	21,255	0.05%
2018/06/15	5.2	21.50	0	0.00	21.50	5.2	20,993	0.02%
2018/06/14	16	21.48	5	21.65	21.40	11	20,688	0.05%
2018/06/13	47	21.83	0	0.00	21.75	47	20,651	0.23%
2018/06/12	0.5	21.95	0	0.00	21.95	0.5	20,943	0.00%
2018/06/11	0.2	21.90	0	0.00	21.90	0.2	20,742	0.00%
2018/06/08	0	0.00	20	21.83	21.85	-20	20,647	-0.10%
2018/06/06	2.1	21.54	2	21.75	21.80	0.1	20,481	0.00%
2018/06/05	0	0.00	10	21.45	21.50	-10	20,094	-0.05%
2018/06/04	5.7	21.16	0	0.00	21.25	5.7	19,888	0.03%
2018/06/01	2.2	20.93	0	0.00	21.10	2.2	19,806	0.01%
2018/05/31	1	20.90	0	0.00	20.90	1	19,617	0.01%
2018/05/30	6	21.14	0	0.00	21.00	6	18,518	0.03%
2018/05/29	0	21.30	0	0.00	21.30	0	18,050	0.00%
2018/05/28	5.1	21.20	0	0.00	21.25	5.1	18,174	0.03%
2018/05/24	0	21.20	0	0.00	21.20	0	18,530	0.00%
2018/05/23	3.3	21.17	0	0.00	21.15	3.3	18,745	0.02%
2018/05/22	1.2	21.16	0	0.00	21.25	1.2	18,789	0.01%
2018/05/21	0.8	21.25	0	0.00	21.25	0.8	19,174	0.00%
2018/05/18	0.1	21.15	2	21.20	21.15	-2	19,484	-0.01%
2018/05/17	2.5	21.23	25	21.27	21.15	-22.5	19,752	-0.11%
2018/05/16	11	21.10	1	21.10	21.10	10	19,724	0.05%
2018/05/15	1.4	21.15	0	0.00	21.15	1.4	20,236	0.01%
2018/05/14	1.3	21.24	13	21.12	21.20	-11.7	21,219	-0.06%
2018/05/11	0	20.90	7	20.85	20.90	-7	20,891	-0.03%
2018/05/10	0.2	20.80	0	0.00	20.80	0.2	20,762	0.00%
2018/05/08	0	0.00	3	20.65	20.70	-3	20,609	-0.01%
2018/05/04	6	20.58	105	20.60	20.70	-99	20,229	-0.49%	大賣/
2018/05/03	12	20.60	1.1	20.56	20.55	10.9	19,964	0.05%
2018/05/02	0.2	20.90	2	20.90	20.85	-1.8	19,853	-0.01%
2018/04/30	0.7	20.95	22	20.83	21.00	-21.3	19,823	-0.11%
2018/04/27	3	20.58	3	20.60	20.60	0	19,442	0.00%
2018/04/26	0.1	20.50	62	20.54	20.55	-61.9	19,337	-0.32%
2018/04/25	10	20.10	7	20.10	20.25	3	18,756	0.02%
2018/04/24	10.1	20.13	1	20.20	20.25	9.1	18,750	0.05%
2018/04/23	1.3	20.24	0	0.00	20.15	1.3	18,664	0.01%
2018/04/20	1	20.25	21	20.25	20.35	-20	18,459	-0.11%
2018/04/19	0	0.00	5	20.20	20.20	-5	18,391	-0.03%
2018/04/18	1	20.05	0	0.00	20.10	1	18,405	0.01%
2018/04/17	0.5	20.05	1	20.00	20.05	-0.5	18,418	0.00%
2018/04/16	0.5	20.15	0	0.00	20.15	0.5	18,419	0.00%
2018/04/13	0	0.00	6	20.17	20.05	-6	18,429	-0.03%
2018/04/12	0	20.05	0.1	20.05	20.10	-0.1	18,673	0.00%
2018/04/11	0.2	20.00	20	19.95	20.00	-19.8	18,618	-0.11%
2018/04/10	2	19.73	2	19.80	19.80	0	18,443	0.00%
2018/04/09	0	0.00	1	19.50	19.60	-1	18,617	-0.01%
2018/04/03	3	19.40	1	19.45	19.45	2	18,393	0.01%
2018/04/02	4.3	19.46	1	19.45	19.50	3.3	18,244	0.02%
2018/03/31	0	0.00	30	19.55	19.55	-30	18,130	-0.17%
2018/03/30	2	19.60	0	0.00	19.50	2	18,148	0.01%
2018/03/29	0	0.00	1	19.45	19.60	-1	18,061	-0.01%
2018/03/28	0.2	19.55	4	19.45	19.50	-3.8	17,940	-0.02%
2018/03/27	20.1	19.45	0	0.00	19.45	20.1	17,863	0.11%
2018/03/26	11	19.35	0	0.00	19.35	11	17,556	0.06%
2018/03/23	23.2	19.40	1	19.40	19.40	22.2	17,404	0.13%
2018/03/22	0	0.00	9	19.65	19.60	-9	17,160	-0.05%
2018/03/21	0.1	19.60	25	19.60	19.60	-25	17,019	-0.15%
2018/03/20	21	19.49	0	0.00	19.50	21	17,193	0.12%
2018/03/19	15.8	19.47	0	0.00	19.60	15.8	17,095	0.09%
2018/03/13	0.5	19.55	50	19.55	19.55	-49.5	16,419	-0.30%
2018/03/12	0.6	19.50	0	0.00	19.50	0.6	16,407	0.00%
2018/03/08	1	19.30	0	0.00	19.35	1	16,711	0.01%
2018/03/07	1	19.35	0	0.00	19.40	1	16,752	0.01%
2018/03/05	40	19.28	0	0.00	19.20	40	17,229	0.23%
2018/03/01	0.3	19.45	0	0.00	19.40	0.3	17,038	0.00%
2018/02/27	1	19.40	55	19.45	19.35	-54	16,915	-0.32%
2018/02/26	0.3	19.50	1.7	19.47	19.50	-1.4	16,660	-0.01%
2018/02/23	2.3	19.35	0.1	19.35	19.30	2.2	16,730	0.01%
2018/02/22	0	19.30	0	0.00	19.30	0	17,184	0.00%
2018/02/21	3.8	19.26	3	19.30	19.30	0.8	17,463	0.00%
2018/02/12	15.3	18.92	1	18.70	18.80	14.3	17,075	0.08%
2018/02/09	7	18.70	0	0.00	18.70	7	16,791	0.04%
2018/02/08	9	18.83	0	0.00	18.90	9	16,543	0.05%
2018/02/07	7	18.89	0	0.00	18.65	7	16,492	0.04%
2018/02/06	44	18.57	20	18.65	18.50	24	16,036	0.15%
2018/02/05	21	19.10	2	19.15	19.10	19	14,890	0.13%
2018/02/02	0	19.30	1	19.25	19.30	-1	14,702	-0.01%
2018/02/01	0.3	19.35	0	0.00	19.30	0.3	14,743	0.00%
2018/01/30	20	19.35	0	0.00	19.30	20	14,652	0.14%
2018/01/29	10	19.40	0	0.00	19.50	10	14,592	0.07%
2018/01/26	10.2	19.40	0	0.00	19.45	10.2	14,560	0.07%
2018/01/25	0	0.00	10	19.40	19.50	-10	14,466	-0.07%
2018/01/24	95	19.37	20	19.30	19.45	75	14,371	0.52%
2018/01/23	20	19.50	12	19.45	19.55	8	14,207	0.06%
2018/01/22	20.2	19.50	0	0.00	19.60	20.2	14,192	0.14%
2018/01/19	0	0.00	113	19.50	19.60	-113	14,125	-0.80%	大賣/鉅額交易
2018/01/18	0	19.50	0	0.00	19.55	0	14,103	0.00%
2018/01/17	4.6	19.41	0	0.00	19.50	4.6	14,104	0.03%
2018/01/16	0.1	19.45	0	0.00	19.45	0.1	13,944	0.00%
2018/01/15	0.3	19.50	0	0.00	19.50	0.3	13,804	0.00%
2018/01/12	0.1	19.50	0	0.00	19.50	0.1	13,625	0.00%
2018/01/11	1	19.50	11	19.45	19.55	-10	13,433	-0.07%
2018/01/10	4.8	19.51	0	0.00	19.60	4.8	13,576	0.04%
2018/01/09	0	0.00	30	19.52	19.60	-30	13,486	-0.22%
2018/01/08	0.2	19.50	22	19.55	19.60	-21.8	13,493	-0.16%
2018/01/05	11	19.30	0	0.00	19.35	11	13,108	0.08%
2018/01/04	20	19.25	50	19.25	19.30	-30	13,178	-0.23%
2018/01/03	0.8	19.25	13	19.18	19.35	-12.2	13,256	-0.09%