玉山金 (2884)-元富-文心券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.20
漲跌
▲0.15
漲幅
+0.55%
成交量
27,269張
產業
上市金融類股
3160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-文心券商分點個股進出

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-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	4.1	27.10	100.9	27.29	27.20	-96.9	23,582	-0.41%
2024/04/22	0.3	26.94	4.2	27.00	27.05	-3.9	23,508	-0.02%
2024/04/19	50.4	26.48	7	26.61	26.55	43.4	23,286	0.19%
2024/04/18	5.6	26.83	26	26.93	27.00	-20.4	22,782	-0.09%
2024/04/17	26.1	26.52	2	26.35	26.50	24	22,603	0.11%
2024/04/16	25.5	26.51	5	26.40	26.30	20.5	22,238	0.09%
2024/04/15	9.4	26.93	45	27.05	27.05	-35.6	21,578	-0.17%
2024/04/12	0.1	27.12	1.5	27.17	27.10	-1.3	21,487	-0.01%
2024/04/11	2.2	27.01	12.1	27.15	27.25	-9.9	21,342	-0.05%
2024/04/10	0.9	27.28	0.1	27.17	27.15	0.9	21,272	0.00%
2024/04/09	0.2	27.10	10	27.23	27.30	-9.8	21,201	-0.05%
2024/04/08	41.7	27.04	0	27.00	27.15	41.7	21,091	0.20%
2024/04/03	11.3	26.95	3	27.05	26.90	8.3	20,964	0.04%
2024/04/02	7	27.25	35	27.25	27.30	-28	20,732	-0.14%
2024/04/01	16.2	27.28	59.9	27.24	27.35	-43.7	20,725	-0.21%
2024/03/29	1	27.17	20.1	27.28	27.25	-19.1	20,636	-0.09%
2024/03/28	3	27.15	0	27.10	27.15	3	20,438	0.01%
2024/03/27	2.7	27.16	6	27.28	27.20	-3.3	20,255	-0.02%
2024/03/26	21	27.26	40.2	27.30	27.35	-19.2	20,157	-0.10%
2024/03/25	5.2	27.10	4.3	27.10	27.05	0.9	19,831	0.00%
2024/03/22	2	27.10	28.1	27.10	27.10	-26.1	19,769	-0.13%
2024/03/21	0	26.50	7.2	26.77	26.75	-7.2	19,355	-0.04%
2024/03/20	11.1	26.51	87.1	26.43	26.50	-75.9	19,372	-0.39%
2024/03/19	0.1	26.49	4	26.55	26.55	-3.9	19,384	-0.02%
2024/03/18	108.9	26.64	5.1	26.56	26.50	103.8	19,138	0.54%	大買/鉅額交易
2024/03/15	3.5	25.96	24.1	26.20	26.20	-20.6	18,545	-0.11%
2024/03/14	16.1	25.86	243.2	25.96	26.05	-227.1	17,906	-1.27%	大賣/鉅額交易
2024/03/13	14.2	25.62	3	25.63	25.70	11.2	17,429	0.06%
2024/03/12	2.2	25.59	4.9	25.59	25.65	-2.7	17,248	-0.02%
2024/03/11	1.1	25.39	5.4	25.46	25.50	-4.3	17,255	-0.03%
2024/03/08	13.2	25.29	5.3	25.25	25.30	7.9	17,111	0.05%
2024/03/07	3.1	25.32	4.5	25.35	25.40	-1.5	16,848	-0.01%
2024/03/06	11.2	25.37	424.7	25.34	25.40	-413.5	16,754	-2.47%	大賣/鉅額交易
2024/03/05	9.4	25.35	30	25.35	25.30	-20.7	17,078	-0.12%
2024/03/04	4.6	25.33	51	25.32	25.35	-46.4	17,106	-0.27%
2024/03/01	11.3	25.22	13	25.35	25.35	-1.7	17,143	-0.01%
2024/02/29	24.2	25.24	13.3	25.24	25.25	10.9	17,045	0.06%
2024/02/27	46.4	24.98	170.9	25.00	25.10	-124.5	16,349	-0.76%	大賣/鉅額交易
2024/02/26	9.2	24.36	7	24.37	24.35	2.2	15,680	0.01%
2024/02/23	10.4	24.48	8.7	24.52	24.40	1.7	15,393	0.01%
2024/02/22	11.5	24.56	7	24.64	24.50	4.5	15,548	0.03%
2024/02/21	22.4	24.69	0	0.00	24.65	22.4	15,462	0.14%
2024/02/20	54.3	24.80	30.3	24.80	24.75	24	15,474	0.16%
2024/02/19	25.7	24.70	0	0.00	24.80	25.7	15,942	0.16%
2024/02/16	3.6	24.66	0	0.00	24.65	3.6	16,164	0.02%
2024/02/15	4.9	24.65	1.3	24.75	24.65	3.6	16,245	0.02%
2024/02/05	24.6	24.51	6	24.65	24.50	18.6	16,018	0.12%
2024/02/02	10	24.78	0.2	24.85	24.85	9.8	15,635	0.06%
2024/02/01	0.1	24.90	0	0.00	24.90	0.1	15,583	0.00%
2024/01/31	0.2	24.80	1.2	24.76	24.75	-1	15,622	-0.01%
2024/01/30	7	24.84	0	0.00	24.75	7	15,642	0.04%
2024/01/29	0.5	24.96	2	24.93	25.00	-1.5	15,754	-0.01%
2024/01/26	31	24.80	13.5	24.88	24.85	17.5	15,870	0.11%
2024/01/25	9.3	24.64	2	24.60	24.65	7.3	15,891	0.05%
2024/01/24	9	24.61	3	24.60	24.65	6	15,832	0.04%
2024/01/23	2.3	24.59	0	0.00	24.65	2.3	15,780	0.01%
2024/01/22	15.7	24.60	2	24.70	24.55	13.7	15,738	0.09%
2024/01/19	5.2	24.60	0	0.00	24.70	5.2	15,569	0.03%
2024/01/18	7.6	24.58	2	24.65	24.55	5.6	15,506	0.04%
2024/01/17	33.2	24.70	122	24.80	24.60	-88.8	15,396	-0.58%	大賣/
2024/01/16	36	25.01	2	25.10	25.00	34	15,148	0.22%
2024/01/15	2.6	25.37	6	25.40	25.40	-3.4	14,957	-0.02%
2024/01/12	9.1	25.32	0	0.00	25.35	9.1	15,170	0.06%
2024/01/11	1.1	25.41	1	25.50	25.40	0.1	15,220	0.00%
2024/01/10	1.4	25.48	4.1	25.50	25.40	-2.7	15,145	-0.02%
2024/01/09	3.1	25.64	3	25.73	25.50	0.1	15,226	0.00%
2024/01/08	0.5	25.80	9	25.90	25.80	-8.5	15,229	-0.06%
2024/01/05	1.1	25.65	0	0.00	25.65	1.1	15,177	0.01%
2024/01/04	0.3	25.60	6	25.62	25.70	-5.7	15,318	-0.04%
2024/01/03	3.5	25.60	4	25.60	25.60	-0.5	15,632	0.00%
2024/01/02	1.3	25.80	9	25.80	25.90	-7.7	15,580	-0.05%
2023/12/29	0.2	25.74	3	25.80	25.80	-2.8	15,639	-0.02%
2023/12/28	0.1	25.70	8.3	25.72	25.80	-8.2	15,982	-0.05%
2023/12/27	0.2	25.50	9	25.68	25.70	-8.8	15,958	-0.05%
2023/12/26	0.2	25.45	3.2	25.46	25.50	-3	15,869	-0.02%
2023/12/25	15.6	25.32	0	0.00	25.35	15.6	15,844	0.10%
2023/12/22	0	25.40	0	0.00	25.40	0	15,902	0.00%
2023/12/21	1.1	25.31	0	0.00	25.40	1.1	15,928	0.01%
2023/12/20	12.8	25.42	0.1	25.40	25.40	12.6	15,837	0.08%
2023/12/19	6	25.43	0	0.00	25.50	6	15,759	0.04%
2023/12/18	1.5	25.65	2	25.60	25.65	-0.5	15,928	0.00%
2023/12/15	2.3	25.70	52	25.75	25.70	-49.7	16,006	-0.31%
2023/12/14	2.1	25.59	12.8	25.65	25.75	-10.7	15,631	-0.07%
2023/12/13	6.4	25.40	0	0.00	25.45	6.4	15,320	0.04%
2023/12/12	5.1	25.45	1	25.45	25.50	4.1	15,780	0.03%
2023/12/11	5.1	25.52	2	25.50	25.60	3.1	15,935	0.02%
2023/12/08	0	25.60	1.3	25.59	25.60	-1.3	15,933	-0.01%
2023/12/07	0.2	25.50	2	25.45	25.50	-1.8	15,995	-0.01%
2023/12/06	0.4	25.50	5.3	25.59	25.55	-4.9	16,053	-0.03%
2023/12/05	0.2	25.29	0	0.00	25.45	0.2	15,903	0.00%
2023/12/04	4.2	25.19	1.9	25.25	25.25	2.3	15,964	0.01%
2023/12/01	7.6	25.26	2.4	25.30	25.25	5.2	16,050	0.03%
2023/11/30	4.7	25.59	3	25.62	25.60	1.7	15,938	0.01%
2023/11/29	0.8	25.55	24.2	25.59	25.55	-23.4	15,390	-0.15%
2023/11/28	10.8	25.65	20.6	25.65	25.70	-9.8	15,247	-0.06%
2023/11/27	6.3	25.58	53	25.54	25.35	-46.7	15,485	-0.30%
2023/11/24	4.6	25.47	25.1	25.46	25.50	-20.5	15,446	-0.13%
2023/11/22	0.5	25.58	1	25.50	25.50	-0.5	15,421	0.00%
2023/11/21	2.1	25.60	14.3	25.52	25.70	-12.2	15,392	-0.08%
2023/11/20	2.9	25.13	3	25.15	25.20	-0.1	15,160	0.00%
2023/11/17	10	25.15	23	25.20	25.15	-13	15,128	-0.09%
2023/11/16	1.3	24.85	29.1	24.85	25.15	-27.8	15,028	-0.18%
2023/11/15	20.5	24.50	2	24.58	24.60	18.5	14,492	0.13%
2023/11/14	26.3	24.42	10	24.45	24.50	16.3	14,218	0.11%
2023/11/13	1.4	24.52	0	0.00	24.50	1.4	14,179	0.01%
2023/11/10	0.6	24.50	2	24.50	24.50	-1.4	14,489	-0.01%
2023/11/09	2.1	24.45	3	24.50	24.45	-0.9	14,577	-0.01%
2023/11/08	2	24.50	0	0.00	24.55	2	14,809	0.01%
2023/11/07	0.2	24.44	0	0.00	24.50	0.2	14,679	0.00%
2023/11/06	0.6	24.53	9.6	24.54	24.55	-9	14,703	-0.06%
2023/11/03	0.9	24.34	22.3	24.37	24.35	-21.4	14,523	-0.15%
2023/11/02	11	24.20	1	24.10	24.15	10	14,579	0.07%
2023/11/01	3	23.85	0	0.00	23.85	3	14,552	0.02%
2023/10/31	11.2	23.84	3.4	23.87	23.85	7.8	14,678	0.05%
2023/10/30	19.3	23.90	2	24.00	23.85	17.3	14,894	0.12%
2023/10/26	15.3	23.84	3	23.90	23.80	12.3	15,070	0.08%
2023/10/25	1.2	24.00	1	23.95	23.95	0.2	15,050	0.00%
2023/10/24	1.1	23.95	22	23.95	23.95	-20.9	15,626	-0.13%
2023/10/23	30.5	23.96	2	24.10	24.05	28.5	16,228	0.18%
2023/10/20	19.7	23.97	4	24.18	24.00	15.7	16,482	0.10%
2023/10/19	9	24.28	3	24.33	24.20	6	16,384	0.04%
2023/10/18	3.1	24.49	0	0.00	24.50	3.1	16,613	0.02%
2023/10/17	5.1	24.60	0	0.00	24.70	5.1	16,772	0.03%
2023/10/16	3.2	24.68	1.2	24.60	24.70	2	16,846	0.01%
2023/10/13	10	24.60	0	0.00	24.65	10	16,874	0.06%
2023/10/12	4.2	24.73	6.9	24.68	24.75	-2.7	17,048	-0.02%
2023/10/11	7.8	24.37	45.2	24.55	24.60	-37.4	17,071	-0.22%
2023/10/06	8.6	24.06	0	0.00	24.20	8.6	16,857	0.05%
2023/10/05	3.1	24.02	3	23.97	24.00	0.1	16,946	0.00%
2023/10/04	45.2	23.82	4	23.93	23.80	41.2	16,918	0.24%
2023/10/03	12.6	24.08	2	24.15	24.10	10.6	16,657	0.06%
2023/10/02	8.3	24.21	6	24.27	24.15	2.4	16,730	0.01%
2023/09/28	0.7	24.25	3.7	24.22	24.25	-2.9	17,234	-0.02%
2023/09/27	2.4	24.15	1.2	24.20	24.15	1.2	17,375	0.01%
2023/09/26	7.5	24.15	2	24.25	24.15	5.5	17,441	0.03%
2023/09/25	5.4	24.26	0.4	24.35	24.30	5	17,418	0.03%
2023/09/22	12.4	24.14	4	24.17	24.10	8.4	17,676	0.05%
2023/09/21	12.1	24.10	4	24.20	24.05	8.1	17,755	0.05%
2023/09/20	5.5	24.40	2	24.45	24.35	3.5	17,558	0.02%
2023/09/19	12	24.48	8	24.45	24.45	4	17,476	0.02%
2023/09/18	11.5	24.37	4	24.40	24.45	7.5	17,648	0.04%
2023/09/15	33.2	24.47	4	24.75	24.40	29.2	17,710	0.16%
2023/09/14	4.1	24.73	16.6	24.62	24.80	-12.5	17,220	-0.07%
2023/09/13	0.9	24.30	151.1	24.25	24.30	-150.2	17,044	-0.88%	大賣/鉅額交易
2023/09/12	1.1	24.20	0.1	24.20	24.25	1	17,281	0.01%
2023/09/11	27.3	24.11	2	24.13	24.15	25.3	17,201	0.15%
2023/09/08	1.3	24.26	0	24.25	24.20	1.3	17,161	0.01%
2023/09/07	12.9	24.26	2	24.35	24.20	10.9	17,201	0.06%
2023/09/06	9	24.40	9	24.41	24.35	0	17,154	0.00%
2023/09/05	5.4	24.59	4	24.70	24.50	1.5	17,051	0.01%
2023/09/04	12.6	24.56	3.1	24.63	24.60	9.5	17,088	0.06%
2023/09/01	16.2	24.57	2	24.65	24.55	14.2	17,206	0.08%
2023/08/31	68.8	24.68	2	24.75	24.45	66.8	17,334	0.39%
2023/08/30	0.2	24.87	1.1	24.85	24.80	-0.9	17,105	-0.01%
2023/08/29	10	24.56	20	24.60	24.60	-10	17,267	-0.06%
2023/08/28	12.4	24.60	0	0.00	24.50	12.4	17,312	0.07%
2023/08/25	5.8	24.38	2	24.45	24.35	3.8	17,853	0.02%
2023/08/24	47.4	24.43	5	24.46	24.40	42.4	17,935	0.24%
2023/08/23	8	24.55	2	24.65	24.55	6	17,763	0.03%
2023/08/22	5.8	24.73	2	24.80	24.65	3.8	17,798	0.02%
2023/08/21	0.8	25.00	10	24.85	24.85	-9.2	17,833	-0.05%
2023/08/18	2	24.70	1	24.65	24.60	1	17,896	0.01%
2023/08/17	5.3	24.54	7	24.63	24.50	-1.7	17,943	-0.01%
2023/08/16	60	24.61	2	24.75	24.55	58	17,968	0.32%
2023/08/15	49.1	25.05	2	25.18	25.00	47.1	18,074	0.26%
2023/08/14	58.1	25.42	2	25.40	25.35	56.1	18,157	0.31%
2023/08/11	2.4	25.80	218	25.87	25.70	-215.6	18,303	-1.18%	大賣/鉅額交易
2023/08/10	1.1	25.82	0.6	25.85	25.85	0.5	18,654	0.00%
2023/08/09	1	25.65	5	25.75	25.90	-4	18,587	-0.02%
2023/08/08	1.9	25.64	0	0.00	25.60	1.9	18,629	0.01%
2023/08/07	0.4	25.85	0	0.00	25.75	0.4	18,521	0.00%
2023/08/04	4.1	25.59	0.8	25.65	25.55	3.3	19,029	0.02%
2023/08/02	21.7	25.71	0.1	25.88	25.65	21.6	19,034	0.11%
2023/08/01	1.4	25.89	1.5	25.97	25.95	-0.1	18,926	0.00%
2023/07/31	19.7	25.93	10.5	25.90	25.85	9.2	18,911	0.05%
2023/07/28	7.1	25.91	0.4	26.05	25.95	6.7	18,840	0.04%
2023/07/27	17	25.93	85.8	25.94	26.00	-68.8	19,073	-0.36%
2023/07/26	2.4	26.65	8.4	26.90	26.95	-6	18,746	-0.03%
2023/07/25	9.7	26.35	0	26.40	26.55	9.7	18,198	0.05%
2023/07/24	3	26.30	0	0.00	26.25	3	17,976	0.02%
2023/07/21	2.1	26.48	10	26.45	26.45	-7.9	17,922	-0.04%
2023/07/20	0.7	26.55	8.5	26.55	26.60	-7.8	17,686	-0.04%
2023/07/19	1.1	26.40	0.5	26.40	26.45	0.5	17,536	0.00%
2023/07/18	2.2	26.40	11	26.45	26.45	-8.8	17,454	-0.05%
2023/07/17	9.9	26.32	8.1	26.43	26.45	1.7	17,439	0.01%
2023/07/14	0.3	26.13	41	26.20	26.30	-40.7	17,330	-0.23%
2023/07/13	1.6	26.03	2	26.10	26.00	-0.4	17,212	0.00%
2023/07/12	28.9	25.73	0	0.00	25.95	28.9	17,202	0.17%
2023/07/11	1.4	25.67	1	25.65	25.80	0.4	17,178	0.00%
2023/07/10	18.5	25.42	4.1	25.54	25.45	14.4	17,133	0.08%
2023/07/07	34.2	25.50	1	25.65	25.55	33.2	17,090	0.19%
2023/07/06	12	25.87	0	0.00	25.80	12	17,046	0.07%
2023/07/05	0.4	26.15	15.4	26.15	26.15	-15	16,503	-0.09%
2023/07/04	1.4	25.98	3	26.03	26.05	-1.6	16,516	-0.01%
2023/07/03	3.9	26.20	0.6	26.20	26.20	3.3	17,050	0.02%
2023/06/30	1.2	26.06	4	26.21	26.05	-2.8	17,383	-0.02%
2023/06/29	7	25.98	10	25.95	25.95	-3	17,356	-0.02%
2023/06/28	2.1	26.15	15	26.10	26.10	-12.9	17,343	-0.07%
2023/06/27	1.4	26.25	0	0.00	26.20	1.4	17,375	0.01%
2023/06/26	0.5	26.40	3	26.40	26.35	-2.5	17,445	-0.01%
2023/06/21	1.1	26.35	4	26.39	26.40	-2.9	17,372	-0.02%
2023/06/20	2.7	26.24	58	26.21	26.30	-55.3	17,509	-0.32%
2023/06/19	2.7	26.14	7.5	26.13	26.30	-4.8	17,602	-0.03%
2023/06/16	1.7	26.19	0	0.00	26.20	1.7	17,763	0.01%
2023/06/15	1.6	26.19	0	0.00	26.25	1.6	17,695	0.01%
2023/06/14	4.2	26.27	5.5	26.30	26.25	-1.2	18,005	-0.01%
2023/06/13	30	26.30	3	26.30	26.30	27	18,799	0.14%
2023/06/12	14.8	26.21	5.3	26.31	26.20	9.5	18,972	0.05%
2023/06/09	3	26.53	1	26.50	26.50	2	19,209	0.01%
2023/06/08	1.1	26.55	2	26.70	26.60	-0.9	19,690	0.00%
2023/06/07	1.1	26.51	4	26.65	26.70	-2.9	20,013	-0.01%
2023/06/06	2	26.50	3	26.57	26.55	-1	20,186	0.00%
2023/06/05	0.5	26.34	6	26.37	26.35	-5.5	20,288	-0.03%
2023/06/02	2.2	26.09	3	26.00	26.00	-0.8	20,283	0.00%
2023/06/01	101.1	25.85	3	25.90	25.85	98.1	20,341	0.48%	大買/
2023/05/31	1.5	25.95	0	0.00	25.90	1.5	20,433	0.01%
2023/05/30	1.2	25.87	0.8	25.95	25.90	0.4	20,093	0.00%
2023/05/29	2	25.88	2	25.85	25.80	0	20,295	0.00%
2023/05/26	2.8	25.77	0	0.00	25.75	2.8	21,019	0.01%
2023/05/25	6.3	25.81	1.5	25.88	25.80	4.8	21,338	0.02%
2023/05/24	103.4	26.00	0	0.00	26.10	103.4	21,844	0.47%	大買/鉅額交易
2023/05/23	400	26.10	0.3	26.09	26.10	399.7	24,309	1.64%	大買/鉅額交易
2023/05/22	1.9	26.20	4.2	26.30	26.20	-2.3	24,670	-0.01%
2023/05/19	0.1	26.20	1	26.30	26.30	-1	24,822	0.00%
2023/05/18	0.3	25.87	5.3	25.93	26.00	-5	24,535	-0.02%
2023/05/17	1.5	25.65	24.1	25.79	25.90	-22.6	24,518	-0.09%
2023/05/16	6.1	25.64	23.2	25.51	25.70	-17.1	24,504	-0.07%
2023/05/15	0.4	25.31	2.4	25.36	25.30	-2	24,649	-0.01%
2023/05/12	5.2	25.27	0	0.00	25.25	5.2	24,732	0.02%
2023/05/11	8.2	25.40	3	25.32	25.45	5.2	24,717	0.02%
2023/05/10	1.3	25.49	21.6	25.37	25.50	-20.3	24,967	-0.08%
2023/05/09	3.1	24.97	2	25.03	25.05	1.1	24,612	0.00%
2023/05/08	4.2	24.95	18	24.98	24.95	-13.8	24,684	-0.06%
2023/05/05	1.2	25.00	3	24.93	24.95	-1.8	24,564	-0.01%
2023/05/04	11.8	24.81	7	24.80	24.90	4.8	24,734	0.02%
2023/05/03	4.1	24.65	25.9	24.74	24.80	-21.8	24,849	-0.09%
2023/05/02	12.8	24.60	1	24.60	24.90	11.8	25,028	0.05%
2023/04/28	0	24.85	4.3	24.86	24.95	-4.3	25,602	-0.02%
2023/04/27	3.1	24.79	0	0.00	24.80	3.1	25,915	0.01%
2023/04/26	0.2	25.00	0	0.00	24.95	0.2	26,074	0.00%
2023/04/25	2.4	24.96	12.4	24.91	24.95	-10	26,059	-0.04%
2023/04/24	0.5	24.93	2	24.95	25.00	-1.5	26,186	-0.01%
2023/04/21	2.7	24.84	22	24.95	24.85	-19.3	26,318	-0.07%
2023/04/20	3.6	24.91	3	24.92	24.90	0.6	26,408	0.00%
2023/04/19	2.5	25.04	0.7	25.05	25.05	1.8	26,893	0.01%
2023/04/18	0.8	25.28	14	25.24	25.30	-13.2	26,824	-0.05%
2023/04/17	7.1	25.21	13	25.24	25.25	-5.9	26,845	-0.02%
2023/04/14	0.5	25.40	9	25.36	25.45	-8.5	26,928	-0.03%
2023/04/13	2.5	25.21	6	25.19	25.30	-3.5	26,870	-0.01%
2023/04/12	3.7	25.17	3	25.20	25.30	0.7	26,846	0.00%
2023/04/11	2	25.22	4	25.15	25.25	-2	26,870	-0.01%
2023/04/10	0.4	25.09	5.1	24.96	25.00	-4.7	26,754	-0.02%
2023/04/07	27.5	25.05	0	0.00	25.00	27.5	26,718	0.10%
2023/04/06	3.9	25.46	3	25.43	25.45	0.9	26,524	0.00%
2023/03/31	8.2	25.19	16	25.24	25.30	-7.8	25,953	-0.03%
2023/03/30	1.5	25.00	0	0.00	25.00	1.5	25,577	0.01%
2023/03/29	1	24.90	7	24.86	24.90	-6	25,366	-0.02%
2023/03/28	62	24.75	0	0.00	24.80	62	25,574	0.24%
2023/03/27	5.7	24.66	110.1	24.70	24.70	-104.4	25,631	-0.41%	大賣/鉅額交易
2023/03/24	2.1	24.60	0	0.00	24.70	2.1	25,780	0.01%
2023/03/23	0.1	24.54	32	24.53	24.65	-31.9	25,780	-0.12%
2023/03/22	5.3	24.31	89	24.38	24.45	-83.7	25,746	-0.33%
2023/03/21	56.1	24.03	5	24.00	23.95	51.1	25,969	0.20%
2023/03/20	6.4	23.69	1	23.70	23.75	5.4	25,940	0.02%
2023/03/17	8.1	23.74	0	0.00	23.70	8.1	25,820	0.03%
2023/03/16	51.5	23.55	19	23.52	23.55	32.5	25,737	0.13%
2023/03/15	30.5	24.06	2.5	24.17	24.00	28	25,346	0.11%
2023/03/14	41.4	24.08	2	24.15	24.05	39.4	25,227	0.16%
2023/03/13	33.8	24.26	1	24.20	24.35	32.8	24,999	0.13%
2023/03/10	53.4	24.55	50.5	24.60	24.55	2.8	24,830	0.01%
2023/03/09	8.1	24.87	0	0.00	24.85	8.1	24,730	0.03%
2023/03/08	13	24.92	10	25.00	25.00	3	25,046	0.01%
2023/03/07	1.2	24.95	45.2	24.95	25.00	-44	25,186	-0.17%
2023/03/06	5.3	24.84	49	24.84	24.85	-43.7	25,275	-0.17%
2023/03/03	4.5	24.74	0	0.00	24.65	4.5	25,394	0.02%
2023/03/02	58.4	24.65	2.1	24.70	24.70	56.2	25,413	0.22%
2023/03/01	6.7	24.78	2.2	24.78	24.80	4.4	25,464	0.02%
2023/02/24	12.3	24.89	0	0.00	24.95	12.3	25,274	0.05%
2023/02/23	22	24.93	2	24.95	24.95	20	24,712	0.08%
2023/02/22	109.4	24.88	12.9	24.80	24.90	96.4	24,520	0.39%	大買/
2023/02/21	169.6	24.70	173.3	24.77	24.75	-3.7	24,211	-0.02%	大買/大賣/
2023/02/20	14.6	25.93	11	25.96	26.00	3.6	22,032	0.02%
2023/02/17	5.4	25.37	18.2	25.36	25.40	-12.8	22,020	-0.06%
2023/02/16	2.7	25.09	2.2	25.11	25.10	0.5	22,302	0.00%
2023/02/15	25	25.11	3	25.15	25.05	22	22,859	0.10%
2023/02/14	6.1	25.25	14	25.33	25.25	-7.9	22,744	-0.03%
2023/02/13	0.6	25.06	8.1	24.96	25.20	-7.5	22,744	-0.03%
2023/02/10	3.6	24.59	5.1	24.71	24.70	-1.5	22,403	-0.01%
2023/02/09	22.1	24.60	3	24.53	24.60	19.1	22,403	0.09%
2023/02/08	0.9	24.61	0.2	24.63	24.50	0.8	22,448	0.00%
2023/02/07	5.7	24.50	0	0.00	24.40	5.7	22,204	0.03%
2023/02/06	1.7	24.57	0	0.00	24.50	1.7	22,109	0.01%
2023/02/03	20.2	24.70	1	24.70	24.70	19.2	21,991	0.09%
2023/02/02	6.2	24.65	1	24.70	24.65	5.2	22,066	0.02%
2023/02/01	5.2	24.61	0	0.00	24.65	5.2	21,983	0.02%
2023/01/31	6.1	24.63	0	0.00	24.50	6.1	22,091	0.03%
2023/01/30	15.7	24.53	8	24.65	24.90	7.7	21,892	0.04%
2023/01/17	13	24.24	0	0.00	24.15	13	21,493	0.06%
2023/01/16	8.8	24.45	10	24.55	24.45	-1.2	21,542	-0.01%
2023/01/13	1	24.35	0.9	24.30	24.25	0.1	21,747	0.00%
2023/01/12	5.4	24.11	0	0.00	24.05	5.4	22,253	0.02%
2023/01/11	1.2	24.29	5	24.45	24.20	-3.9	22,618	-0.02%
2023/01/10	6.4	24.37	0	0.00	24.50	6.4	23,176	0.03%
2023/01/09	1.2	24.19	29	24.52	24.60	-27.8	23,482	-0.12%
2023/01/06	0.3	24.05	0.5	24.00	23.95	-0.2	23,520	0.00%
2023/01/05	0.4	24.09	3	24.00	24.00	-2.6	24,293	-0.01%
2023/01/04	34.2	23.81	0	0.00	23.80	34.2	24,469	0.14%
2023/01/03	3.2	24.00	0	0.00	24.00	3.2	24,994	0.01%
2022/12/30	10.1	24.15	0	0.00	24.05	10.1	25,089	0.04%
2022/12/29	16	23.94	18	24.03	24.10	-2	25,674	-0.01%
2022/12/28	1	24.10	0	0.00	24.05	1	25,844	0.00%
2022/12/27	1.2	24.27	0	0.00	24.30	1.2	26,088	0.00%
2022/12/26	3.4	24.21	0	0.00	24.15	3.4	26,483	0.01%
2022/12/23	1.1	24.11	0	24.15	24.10	1.1	26,908	0.00%
2022/12/22	0.2	24.40	11	24.28	24.35	-10.8	27,330	-0.04%
2022/12/21	1.1	24.02	0	0.00	24.10	1.1	27,681	0.00%
2022/12/20	42.7	23.93	2	24.05	24.00	40.7	27,990	0.15%
2022/12/19	6.7	24.13	1	24.30	24.30	5.7	28,030	0.02%
2022/12/16	14.8	24.25	2.1	24.31	24.25	12.7	28,079	0.05%
2022/12/15	6	24.42	21	24.48	24.60	-15	28,313	-0.05%
2022/12/14	0.1	24.62	33	24.59	24.65	-32.9	28,358	-0.12%
2022/12/13	9	24.33	21.5	24.37	24.20	-12.5	28,309	-0.04%
2022/12/12	10	24.50	5.7	24.53	24.55	4.2	27,953	0.02%
2022/12/09	0	24.70	10	24.70	24.65	-10	28,309	-0.04%
2022/12/08	1.2	24.28	1	24.50	24.65	0.2	28,421	0.00%
2022/12/07	52.2	24.16	12	24.37	24.40	40.2	28,384	0.14%
2022/12/06	1.6	24.28	0	0.00	24.20	1.6	28,176	0.01%
2022/12/05	2.4	24.44	0	0.00	24.25	2.4	28,230	0.01%
2022/12/02	30.1	24.23	2.1	24.26	24.15	28	28,164	0.10%
2022/12/01	10.1	24.64	5	24.65	24.60	5.1	28,065	0.02%
2022/11/30	14.1	24.56	5	24.73	24.80	9.1	27,907	0.03%
2022/11/29	0.7	24.48	50	24.33	24.50	-49.3	27,597	-0.18%
2022/11/28	7.1	23.79	3	24.10	24.10	4.1	27,285	0.02%
2022/11/25	19.5	23.97	1	24.15	24.15	18.5	27,359	0.07%
2022/11/24	5.1	24.15	3	24.15	24.25	2.1	27,342	0.01%
2022/11/23	16.1	24.04	10	24.00	24.00	6.1	27,320	0.02%
2022/11/22	35.4	23.69	0	0.00	23.75	35.4	27,186	0.13%
2022/11/21	5.7	23.54	0	0.00	23.75	5.7	27,053	0.02%
2022/11/18	2.2	23.56	1	23.50	23.70	1.2	26,863	0.00%
2022/11/17	27.2	23.69	5	23.65	23.75	22.2	26,730	0.08%
2022/11/16	9.7	23.94	1	24.10	24.00	8.7	26,587	0.03%
2022/11/15	10.3	24.01	1	24.15	24.20	9.3	26,305	0.04%
2022/11/14	1.6	24.03	5.1	23.95	24.05	-3.4	25,900	-0.01%
2022/11/11	5.2	23.92	3.2	23.86	24.00	2	25,449	0.01%
2022/11/10	13.4	23.29	14	23.26	23.20	-0.6	24,852	0.00%
2022/11/09	19.3	23.41	0	0.00	23.45	19.3	24,785	0.08%
2022/11/08	5.4	23.44	10	23.45	23.50	-4.6	24,490	-0.02%
2022/11/07	0.6	23.60	82	23.32	23.50	-81.4	24,427	-0.33%
2022/11/04	11.3	22.93	5	22.95	23.05	6.3	24,457	0.03%
2022/11/03	0.1	23.10	6	23.05	23.05	-6	24,429	-0.02%
2022/11/02	12	23.22	0	0.00	23.25	12	24,583	0.05%
2022/11/01	2.2	23.43	10	23.45	23.40	-7.8	24,560	-0.03%
2022/10/31	1.7	23.42	2	23.35	23.20	-0.3	24,549	0.00%
2022/10/28	11.3	23.07	10	23.20	23.15	1.3	24,458	0.01%
2022/10/27	10	23.25	1	23.50	23.10	9	24,668	0.04%
2022/10/26	16.1	23.17	15	23.31	23.20	1.1	24,592	0.00%
2022/10/25	17.5	22.65	4	22.70	22.80	13.5	24,368	0.06%
2022/10/24	23.5	22.80	4	22.83	22.85	19.5	24,346	0.08%
2022/10/21	14.2	22.79	12	23.06	22.95	2.2	24,367	0.01%
2022/10/20	25.8	22.29	0	0.00	22.55	25.8	24,420	0.11%
2022/10/19	72.3	22.67	17	22.66	22.50	55.3	24,148	0.23%
2022/10/18	17.5	22.95	6	22.87	23.00	11.5	24,006	0.05%
2022/10/17	22	23.07	0	0.00	23.10	22	23,675	0.09%
2022/10/14	14.8	23.63	0	0.00	23.55	14.8	23,619	0.06%
2022/10/13	36.8	23.84	0	0.00	23.75	36.8	23,349	0.16%
2022/10/12	3.3	24.22	0	0.00	24.60	3.3	22,797	0.01%
2022/10/11	44.8	24.67	0	0.00	24.40	44.8	22,867	0.20%
2022/10/07	3.2	25.27	0	0.00	25.30	3.2	22,305	0.01%
2022/10/06	19.4	25.31	0	0.00	25.45	19.4	22,453	0.09%
2022/10/05	15.9	25.27	0	0.00	25.25	15.9	22,312	0.07%
2022/10/04	18.1	25.48	0.3	25.55	25.30	17.9	22,603	0.08%
2022/10/03	18.3	25.34	0	0.00	25.35	18.3	23,041	0.08%
2022/09/30	13.2	25.82	15	26.00	25.75	-1.8	22,887	-0.01%
2022/09/29	7.3	26.01	0	0.00	26.10	7.3	22,759	0.03%
2022/09/28	10.7	26.06	51	26.10	26.10	-40.3	22,658	-0.18%
2022/09/27	14.1	26.20	0.1	26.25	26.15	13.9	22,376	0.06%
2022/09/26	5	26.43	0.1	26.45	26.35	4.9	22,217	0.02%
2022/09/23	4.4	26.77	0	0.00	26.75	4.4	22,276	0.02%
2022/09/22	37.6	26.81	2.7	26.88	26.80	34.9	22,245	0.16%
2022/09/21	12	27.30	0	0.00	27.30	12	21,945	0.05%
2022/09/20	3.4	27.37	400	27.43	27.40	-396.6	21,898	-1.81%	大賣/鉅額交易
2022/09/19	0.1	27.50	8.1	27.49	27.40	-8	21,916	-0.04%
2022/09/16	419	27.49	0	0.00	27.40	419	21,998	1.90%	大買/鉅額交易
2022/09/15	1.2	27.38	0.2	27.70	27.55	1	21,723	0.00%
2022/09/14	23.1	27.47	0	0.00	27.40	23.1	21,826	0.11%
2022/09/13	4.1	27.80	1	27.80	27.75	3.1	21,825	0.01%
2022/09/12	1.8	27.71	10	27.75	27.75	-8.3	21,909	-0.04%
2022/09/08	0.2	27.60	0.3	27.55	27.50	0	22,215	0.00%
2022/09/07	21	27.35	0	0.00	27.30	21	22,493	0.09%
2022/09/06	1.5	27.76	0	0.00	27.80	1.5	22,502	0.01%
2022/09/05	11.3	27.51	0	0.00	27.55	11.3	22,607	0.05%
2022/09/02	1	27.60	0.1	27.80	27.60	0.9	22,677	0.00%
2022/09/01	13.8	27.69	10	27.65	27.65	3.8	22,680	0.02%
2022/08/31	12.3	28.09	3.6	28.06	28.20	8.7	22,507	0.04%
2022/08/30	6	27.73	0	0.00	27.65	6	22,279	0.03%
2022/08/29	1.1	27.61	9	27.65	27.70	-8	22,262	-0.04%
2022/08/26	0.4	28.09	4	28.00	28.00	-3.6	22,205	-0.02%
2022/08/25	0.2	28.00	0	0.00	27.80	0.2	22,389	0.00%
2022/08/24	0	27.80	0	0.00	27.65	0	22,660	0.00%
2022/08/23	27.6	27.57	0	0.00	27.55	27.6	23,486	0.12%
2022/08/22	15.8	27.82	0	0.00	27.80	15.8	23,625	0.07%
2022/08/19	2.3	28.04	0	0.00	28.05	2.3	23,772	0.01%
2022/08/18	8.2	28.06	0	0.00	28.05	8.2	24,571	0.03%
2022/08/17	1	28.16	0	0.00	28.25	1	24,592	0.00%
2022/08/16	2.4	28.30	1.1	28.28	28.30	1.2	24,579	0.01%
2022/08/15	7.2	28.45	0	0.00	28.35	7.2	24,915	0.03%
2022/08/12	16.3	28.39	2	28.40	28.45	14.3	25,136	0.06%
2022/08/11	6.2	28.42	4.1	28.45	28.50	2.1	25,489	0.01%
2022/08/10	16.5	28.18	0	0.00	28.15	16.5	25,919	0.06%
2022/08/09	1	27.81	1	27.75	28.10	0	26,201	0.00%
2022/08/08	4.5	27.50	0	0.00	27.60	4.5	26,293	0.02%
2022/08/05	1.3	27.53	2.6	27.51	27.55	-1.3	26,864	0.00%
2022/08/04	11.4	27.11	4	27.20	27.30	7.4	27,340	0.03%
2022/08/03	16.3	27.02	6	27.04	27.20	10.3	27,583	0.04%
2022/08/02	1.1	27.03	2	27.23	27.35	-0.9	28,013	0.00%
2022/08/01	21.1	27.23	10	27.18	27.20	11.1	28,162	0.04%
2022/07/29	12.4	27.18	12.1	27.46	27.50	0.3	28,435	0.00%
2022/07/28	20.1	27.43	3.1	27.53	27.65	17	28,289	0.06%
2022/07/27	3.2	29.11	50.2	29.30	29.35	-47	28,025	-0.17%
2022/07/26	7.7	29.15	27.4	29.20	29.20	-19.8	27,904	-0.07%
2022/07/25	1.3	29.32	11	29.30	29.15	-9.7	27,790	-0.03%
2022/07/22	0.1	29.10	13	28.88	29.05	-12.9	27,909	-0.05%
2022/07/21	32.2	27.98	6	28.18	28.45	26.2	27,922	0.09%
2022/07/20	3.3	28.06	6	28.15	27.85	-2.7	27,933	-0.01%
2022/07/19	2.9	27.78	0	0.00	27.85	2.9	27,927	0.01%
2022/07/18	7.4	27.82	9.6	27.90	28.00	-2.2	28,027	-0.01%
2022/07/15	3.4	27.13	20.1	27.20	27.20	-16.7	27,870	-0.06%
2022/07/14	7.3	27.23	15	27.27	27.40	-7.7	27,967	-0.03%
2022/07/13	4.4	27.14	10	27.00	27.10	-5.6	27,947	-0.02%
2022/07/12	15.3	26.60	5	26.35	26.50	10.3	28,125	0.04%
2022/07/11	71.1	27.15	8.3	27.23	27.05	62.9	27,990	0.22%
2022/07/08	7.6	28.52	5	28.60	28.30	2.6	28,352	0.01%
2022/07/07	4.2	28.46	5.5	28.60	28.60	-1.3	28,510	0.00%
2022/07/06	19.4	28.69	10	28.95	28.60	9.4	28,719	0.03%
2022/07/05	1	28.96	0	0.00	29.05	1	29,133	0.00%
2022/07/04	6.1	29.08	22	29.34	28.95	-15.9	29,590	-0.05%
2022/07/01	0.9	29.12	11	29.18	29.10	-10.2	30,456	-0.03%
2022/06/30	11	29.09	1	29.20	29.00	10	30,507	0.03%
2022/06/29	1	29.45	0	29.60	29.40	1	30,565	0.00%
2022/06/28	0.2	29.75	2	29.70	29.70	-1.8	30,665	-0.01%
2022/06/27	2.6	29.81	3.5	29.89	29.70	-0.9	30,904	0.00%
2022/06/24	1.4	29.68	4	29.70	29.65	-2.6	31,025	-0.01%
2022/06/23	6	29.27	0.3	29.40	29.40	5.7	31,097	0.02%
2022/06/22	6.2	28.96	1	28.95	28.95	5.2	30,976	0.02%
2022/06/21	0.2	29.55	406.5	29.45	29.50	-406.3	30,840	-1.32%	大賣/鉅額交易
2022/06/20	2	29.16	101	29.35	29.00	-99	30,838	-0.32%	大賣/
2022/06/17	14.1	29.00	12	29.07	29.10	2.1	30,830	0.01%
2022/06/16	28.2	29.62	3	29.57	29.50	25.2	30,482	0.08%
2022/06/15	103.1	29.20	2	29.15	29.15	101.1	30,603	0.33%	大買/鉅額交易
2022/06/14	12.6	28.99	17	29.27	29.45	-4.4	30,745	-0.01%
2022/06/13	5.5	28.88	0	0.00	28.90	5.5	30,810	0.02%
2022/06/10	5.4	29.13	1	29.30	29.15	4.4	30,665	0.01%
2022/06/09	6.4	29.06	0	0.00	29.15	6.4	30,719	0.02%
2022/06/08	103.1	29.50	0	0.00	29.50	103.1	30,664	0.34%	大買/鉅額交易
2022/06/07	302.2	29.45	0	0.00	29.35	302.2	30,891	0.98%	大買/鉅額交易
2022/06/06	1.3	29.55	0	0.00	29.60	1.3	31,008	0.00%
2022/06/02	5.2	29.50	7	29.50	29.55	-1.8	31,306	-0.01%
2022/06/01	14	30.04	17	30.02	29.80	-3	31,558	-0.01%
2022/05/31	12.8	29.98	8	29.95	30.60	4.8	31,353	0.02%
2022/05/30	1.3	29.98	12	29.93	30.05	-10.7	30,566	-0.04%
2022/05/27	1.1	29.41	20	29.45	29.40	-19	30,477	-0.06%
2022/05/26	34.8	28.88	2	28.95	28.80	32.8	30,519	0.11%
2022/05/25	1.2	29.65	12	29.55	29.55	-10.8	30,243	-0.04%
2022/05/24	12.3	29.69	15	29.43	29.45	-2.7	30,635	-0.01%
2022/05/23	0.1	29.60	10	29.48	29.45	-9.9	30,589	-0.03%
2022/05/20	2.3	28.94	0	0.00	28.90	2.3	30,556	0.01%
2022/05/19	10.4	28.77	0	0.00	28.75	10.4	30,358	0.03%
2022/05/18	33.4	29.38	20	28.85	29.60	13.4	29,968	0.04%
2022/05/17	36.4	28.93	17	29.00	28.60	19.4	29,719	0.07%
2022/05/16	9.3	29.02	57	29.08	29.10	-47.7	29,628	-0.16%
2022/05/13	34.1	29.10	0	0.00	29.45	34.1	29,513	0.12%
2022/05/12	43.5	29.68	38	29.60	29.50	5.5	29,045	0.02%
2022/05/11	10.3	30.26	334	30.50	30.65	-323.7	28,676	-1.13%	大賣/鉅額交易
2022/05/10	23.5	29.71	20	30.13	30.35	3.5	28,560	0.01%
2022/05/09	56.8	30.82	4	30.80	30.70	52.8	28,178	0.19%
2022/05/06	23.2	31.53	0	0.00	31.80	23.2	28,159	0.08%
2022/05/05	15.2	32.05	111	32.08	32.10	-95.8	28,325	-0.34%	大賣/
2022/05/04	406.2	32.59	36	32.62	32.40	370.2	28,119	1.32%	大買/鉅額交易
2022/05/03	44.4	33.05	10	32.95	32.70	34.4	28,203	0.12%
2022/04/29	25.5	33.49	504.1	33.49	33.85	-478.6	27,989	-1.71%	大賣/鉅額交易
2022/04/28	11.1	33.12	1	33.30	33.30	10.1	27,975	0.04%
2022/04/27	22.1	33.09	2	33.20	33.20	20.1	27,580	0.07%
2022/04/26	23.8	33.27	31	33.11	33.45	-7.2	27,301	-0.03%
2022/04/25	9.4	32.35	0	0.00	32.45	9.4	26,959	0.04%
2022/04/22	12.1	32.84	19	32.95	33.00	-6.9	26,784	-0.03%
2022/04/21	111.1	32.20	15	32.18	32.20	96.1	26,673	0.36%	大買/
2022/04/20	107.5	32.01	3	32.08	32.50	104.5	26,892	0.39%	大買/鉅額交易
2022/04/19	14.4	32.26	0	0.00	32.15	14.4	26,908	0.05%
2022/04/18	358.4	32.14	29	32.15	32.20	329.4	26,963	1.22%	大買/鉅額交易
2022/04/15	42.5	33.45	23	33.51	33.30	19.5	26,415	0.07%
2022/04/14	41.9	33.78	2.1	33.38	33.35	39.9	26,342	0.15%
2022/04/13	11	35.29	16	35.30	35.25	-5	25,645	-0.02%
2022/04/12	9.3	34.98	592.1	35.03	35.15	-582.8	25,441	-2.29%	大賣/鉅額交易
2022/04/11	29.2	35.17	19	35.13	35.35	10.2	25,024	0.04%
2022/04/08	28.6	34.39	79.5	34.64	34.85	-50.9	24,284	-0.21%
2022/04/07	173.8	34.16	26.4	34.21	33.75	147.4	23,842	0.62%	大買/鉅額交易
2022/04/06	101.6	32.96	38.2	33.70	34.05	63.4	22,977	0.28%	大買/
2022/04/01	108.1	33.14	2	33.10	33.00	106.1	22,610	0.47%	大買/鉅額交易
2022/03/31	2.1	32.85	9	33.08	33.05	-7	22,363	-0.03%
2022/03/30	1.4	32.73	4.1	32.85	32.85	-2.7	22,078	-0.01%
2022/03/29	100.5	32.50	7	32.21	32.30	93.5	21,769	0.43%
2022/03/28	201.3	31.95	3	31.98	32.10	198.3	21,517	0.92%	大買/鉅額交易
2022/03/25	0	0.00	20.1	31.70	31.80	-20.1	21,349	-0.09%
2022/03/24	1	31.70	0.2	31.70	31.80	0.8	21,255	0.00%
2022/03/23	0.6	31.65	12.3	31.59	31.70	-11.8	21,237	-0.06%
2022/03/22	10.5	31.21	1	31.10	31.40	9.5	20,979	0.05%
2022/03/21	2.6	31.23	1	31.15	31.15	1.6	20,700	0.01%
2022/03/18	8.1	31.07	5	31.16	31.05	3.1	20,610	0.02%
2022/03/17	12	30.81	4	31.24	30.90	8	20,246	0.04%
2022/03/16	1.4	30.43	22	30.49	30.50	-20.6	19,838	-0.10%
2022/03/15	10.9	30.01	7.4	30.07	30.10	3.5	19,599	0.02%
2022/03/14	1.7	30.02	0	0.00	30.05	1.7	19,488	0.01%
2022/03/11	0.4	29.90	3.5	29.82	29.95	-3.1	19,522	-0.02%
2022/03/10	0.8	29.90	64	29.75	29.90	-63.2	19,461	-0.32%
2022/03/09	6.1	28.88	43.5	29.00	28.80	-37.4	19,237	-0.19%
2022/03/08	6.5	28.99	4.1	28.95	28.95	2.5	19,069	0.01%
2022/03/07	55.4	29.10	11.6	29.05	29.20	43.8	18,755	0.23%
2022/03/04	1.1	29.66	0	29.75	29.70	1.1	18,877	0.01%
2022/03/03	0.2	29.95	1.1	29.91	29.95	-0.9	18,961	0.00%
2022/03/02	1.8	29.85	0.7	29.93	29.90	1.1	19,008	0.01%
2022/03/01	2.4	29.82	9.3	29.63	29.80	-6.9	18,859	-0.04%
2022/02/25	26.2	29.28	0.5	29.25	29.45	25.7	19,000	0.14%
2022/02/24	32.7	29.54	2	29.78	29.60	30.7	18,467	0.17%
2022/02/23	4.3	29.96	0.1	30.05	30.00	4.2	18,052	0.02%
2022/02/22	24.3	29.85	24.4	29.80	30.00	-0.1	18,132	0.00%
2022/02/21	0.4	30.35	0	0.00	30.20	0.4	17,846	0.00%
2022/02/18	3.1	30.24	2	30.45	30.35	1.1	17,825	0.01%
2022/02/17	9.1	30.46	2	30.55	30.50	7.1	17,913	0.04%
2022/02/16	4.6	30.63	3	30.55	30.65	1.6	17,857	0.01%
2022/02/15	2.1	30.30	5.3	30.30	30.25	-3.2	17,736	-0.02%
2022/02/14	10	30.17	1.3	30.27	30.35	8.6	18,057	0.05%
2022/02/11	0.1	30.30	4	30.32	30.40	-3.9	18,304	-0.02%
2022/02/10	3.1	30.20	5.2	30.20	30.30	-2.1	18,248	-0.01%
2022/02/09	2.4	30.24	11.8	30.25	30.35	-9.4	18,159	-0.05%
2022/02/08	6.2	29.99	7	30.07	30.10	-0.8	17,802	0.00%
2022/02/07	6.5	29.75	12.4	29.75	29.95	-5.9	17,460	-0.03%
2022/01/26	1.5	28.97	2.5	28.96	29.00	-1	16,923	-0.01%
2022/01/25	11.2	28.50	1	28.65	28.85	10.2	16,852	0.06%
2022/01/24	0.2	28.90	2	28.55	28.85	-1.8	16,611	-0.01%
2022/01/21	2.4	28.75	0	0.00	28.85	2.4	16,652	0.01%
2022/01/20	2.7	28.87	0	0.00	28.95	2.7	16,580	0.02%
2022/01/19	1.7	29.05	2	29.10	29.00	-0.3	16,539	0.00%
2022/01/18	2.3	29.31	1	29.30	29.20	1.3	16,580	0.01%
2022/01/17	3.4	29.15	1.2	29.22	29.20	2.2	16,515	0.01%
2022/01/14	16.7	29.71	26	29.56	29.50	-9.3	16,375	-0.06%
2022/01/13	5	29.53	14.4	29.63	29.90	-9.4	16,353	-0.06%
2022/01/12	0.3	29.30	4.6	29.34	29.40	-4.3	16,038	-0.03%
2022/01/11	1.1	29.15	11.2	29.17	29.30	-10.2	15,830	-0.06%
2022/01/10	3.6	28.91	15	28.88	28.95	-11.4	15,589	-0.07%
2022/01/07	6.3	28.90	8.1	28.89	28.95	-1.8	15,599	-0.01%
2022/01/06	0.6	28.45	11	28.50	28.55	-10.4	15,267	-0.07%
2022/01/05	0.4	28.20	3.2	28.15	28.20	-2.9	14,964	-0.02%
2022/01/04	1.7	28.05	1	28.05	28.10	0.7	15,078	0.00%
2022/01/03	3.7	28.01	7.3	28.11	28.00	-3.6	15,109	-0.02%
2021/12/30	12.2	28.01	2.1	28.10	28.05	10.1	15,184	0.07%
2021/12/29	0.6	28.00	0.1	28.00	28.05	0.5	15,235	0.00%
2021/12/28	1.4	27.96	5.3	27.95	28.00	-4	15,216	-0.03%
2021/12/27	1.5	27.92	0.4	27.95	27.95	1.1	15,232	0.01%
2021/12/24	0.1	27.95	1.7	27.95	27.95	-1.6	15,526	-0.01%
2021/12/23	0.3	27.90	1.5	27.93	27.90	-1.2	15,713	-0.01%
2021/12/22	0.2	27.90	0.4	27.90	27.90	-0.2	15,935	0.00%
2021/12/21	0.4	27.91	0.3	27.85	27.95	0.1	15,970	0.00%
2021/12/20	3.7	27.81	1	27.90	27.80	2.7	16,105	0.02%
2021/12/17	2.4	27.91	3	27.95	28.00	-0.6	16,162	0.00%
2021/12/16	1.2	27.85	9	27.84	27.85	-7.8	16,103	-0.05%
2021/12/15	1.1	27.66	0	27.90	27.70	1.1	16,649	0.01%
2021/12/14	2.4	27.79	3.1	27.75	27.75	-0.6	17,018	0.00%
2021/12/13	0.3	27.95	0.3	27.95	27.85	0.1	17,039	0.00%
2021/12/10	0.9	27.94	4.3	27.94	27.95	-3.4	16,974	-0.02%
2021/12/09	0.4	27.95	0	0.00	28.00	0.4	17,054	0.00%
2021/12/08	0	27.95	2	27.98	28.00	-2	17,096	-0.01%
2021/12/07	0.1	27.95	11.6	27.95	28.00	-11.5	17,150	-0.07%
2021/12/06	0.8	27.90	10	27.95	27.90	-9.2	17,161	-0.05%
2021/12/03	0.1	27.76	4	27.86	27.85	-3.9	17,375	-0.02%
2021/12/02	1.4	27.65	1.6	27.58	27.70	-0.2	17,391	0.00%
2021/12/01	0.6	27.55	3.5	27.22	27.55	-2.8	17,536	-0.02%
2021/11/30	5.8	27.27	1.1	27.26	26.95	4.7	17,713	0.03%
2021/11/29	23.4	27.19	1	27.25	27.20	22.4	17,555	0.13%
2021/11/26	3.4	27.60	0.1	27.55	27.60	3.3	18,159	0.02%
2021/11/25	1.1	27.76	0.2	28.00	27.90	0.9	19,582	0.00%
2021/11/24	1.1	27.90	17.3	27.94	28.00	-16.1	20,638	-0.08%
2021/11/23	0.1	27.40	0.7	27.40	27.40	-0.6	21,097	0.00%
2021/11/22	5.7	27.31	7	27.30	27.50	-1.3	21,440	-0.01%
2021/11/19	3.3	27.73	0.1	27.70	27.65	3.1	21,606	0.01%
2021/11/18	32	27.90	11.5	27.94	27.95	20.5	22,181	0.09%
2021/11/17	0	27.90	2.9	27.86	27.95	-2.9	22,368	-0.01%
2021/11/16	0.4	27.85	13	27.90	27.90	-12.6	22,525	-0.06%
2021/11/15	0.3	27.84	78.7	27.81	27.95	-78.4	22,819	-0.34%
2021/11/12	51.5	27.55	29.8	27.65	27.60	21.7	22,868	0.09%
2021/11/11	0.4	27.59	54	27.58	27.75	-53.7	23,019	-0.23%
2021/11/10	1.3	27.30	12.8	27.35	27.35	-11.5	22,766	-0.05%
2021/11/09	0.2	26.90	14.2	26.90	27.00	-14	22,490	-0.06%
2021/11/08	0.4	26.87	7.8	26.89	26.90	-7.4	22,524	-0.03%
2021/11/05	0.1	26.80	3.1	26.75	26.80	-2.9	22,508	-0.01%
2021/11/04	0.9	26.70	1	26.70	26.70	-0.1	22,650	0.00%
2021/11/03	1	26.65	47.1	26.65	26.70	-46.1	22,821	-0.20%
2021/11/02	1.3	26.70	1	26.65	26.70	0.3	22,957	0.00%
2021/11/01	11.2	26.65	2	26.75	26.65	9.2	23,062	0.04%
2021/10/29	1	26.45	5	26.50	26.55	-4	23,108	-0.02%
2021/10/28	2.3	26.65	1	26.75	26.60	1.3	22,959	0.01%
2021/10/27	11.4	26.65	0.4	26.65	26.75	11	23,112	0.05%
2021/10/26	2.4	26.64	7	26.56	26.65	-4.6	23,197	-0.02%
2021/10/25	1.2	26.45	5	26.40	26.35	-3.8	23,185	-0.02%
2021/10/22	0.1	26.45	7.1	26.45	26.45	-7	23,368	-0.03%
2021/10/21	2.2	26.36	13.3	26.50	26.50	-11.1	23,477	-0.05%
2021/10/20	1.6	26.27	12.7	26.26	26.30	-11.1	23,426	-0.05%
2021/10/19	1.4	26.21	1	26.30	26.25	0.4	23,572	0.00%
2021/10/18	0.4	26.24	48.6	26.21	26.20	-48.2	23,748	-0.20%
2021/10/15	1.5	26.20	32.9	26.20	26.20	-31.4	23,849	-0.13%
2021/10/14	0	26.20	0	0.00	26.10	0	23,979	0.00%
2021/10/13	2.5	26.15	2	26.23	26.15	0.5	24,116	0.00%
2021/10/12	0.8	26.20	20	25.97	26.15	-19.2	24,346	-0.08%
2021/10/08	3	26.02	2	26.15	26.00	1	24,156	0.00%
2021/10/07	0.7	26.25	13.2	26.22	26.25	-12.5	24,320	-0.05%
2021/10/06	1.3	25.97	10	26.05	26.05	-8.7	24,491	-0.04%
2021/10/05	5	25.96	0	0.00	25.90	5	24,529	0.02%
2021/10/04	2.2	26.05	21.6	26.10	26.00	-19.4	24,580	-0.08%
2021/10/01	25	26.03	44	26.00	26.10	-19	24,614	-0.08%
2021/09/30	14.2	26.25	5.4	26.26	26.30	8.7	24,461	0.04%
2021/09/29	2.4	26.24	4	26.18	26.35	-1.6	24,349	-0.01%
2021/09/28	1.2	26.34	0	0.00	26.40	1.2	24,262	0.01%
2021/09/27	0.4	26.48	42	26.35	26.40	-41.6	24,322	-0.17%
2021/09/24	2.1	26.26	2	26.35	26.30	0.1	24,287	0.00%
2021/09/23	13.8	26.21	0	0.00	26.25	13.8	24,375	0.06%
2021/09/22	18.4	25.85	1.9	26.02	25.90	16.5	24,477	0.07%
2021/09/17	1.1	26.31	1	26.35	26.25	0.1	24,030	0.00%
2021/09/16	0.1	26.45	0	0.00	26.35	0.1	23,797	0.00%
2021/09/15	0.2	26.45	0.1	26.60	26.30	0.1	23,745	0.00%
2021/09/14	2.3	26.36	1	26.35	26.35	1.3	23,843	0.01%
2021/09/13	1.1	26.28	4	26.25	26.30	-2.9	23,811	-0.01%
2021/09/10	1.1	26.22	3	26.30	26.30	-1.9	23,932	-0.01%
2021/09/09	2.1	26.31	5.4	26.26	26.25	-3.3	24,207	-0.01%
2021/09/08	1.1	26.15	1	26.20	26.25	0.1	24,179	0.00%
2021/09/07	3	26.18	0.5	26.25	26.25	2.5	24,088	0.01%
2021/09/06	2.2	26.30	12	26.25	26.25	-9.8	23,993	-0.04%
2021/09/03	7	26.19	4.1	26.28	26.30	2.9	23,818	0.01%
2021/09/02	4.7	26.04	14	26.24	26.25	-9.3	23,598	-0.04%
2021/09/01	29.7	26.05	26.2	26.11	26.05	3.5	23,230	0.02%
2021/08/31	28	26.08	270	26.16	26.60	-242	22,507	-1.08%	大賣/鉅額交易
2021/08/30	65.4	27.84	44.6	27.81	27.85	20.8	20,942	0.10%
2021/08/27	3.4	27.48	26.1	27.55	27.70	-22.7	19,846	-0.11%
2021/08/26	4	27.35	48.3	27.35	27.40	-44.3	19,041	-0.23%
2021/08/25	16.2	27.34	114	27.35	27.35	-97.8	18,798	-0.52%	大賣/
2021/08/24	201.2	27.25	13	27.08	27.30	188.3	18,566	1.01%	大買/鉅額交易
2021/08/23	1.3	26.91	3	26.90	26.90	-1.7	17,996	-0.01%
2021/08/20	1.4	26.88	0	0.00	26.85	1.4	17,928	0.01%
2021/08/19	1	26.80	2	27.00	26.95	-1	18,302	-0.01%
2021/08/18	5.8	26.91	22	26.95	27.00	-16.2	17,916	-0.09%
2021/08/17	10.2	26.80	29	26.66	26.95	-18.8	17,749	-0.11%
2021/08/16	1.3	26.81	5	26.74	26.70	-3.7	17,505	-0.02%
2021/08/13	1	26.95	4	26.90	26.95	-3	17,345	-0.02%
2021/08/12	0.2	26.95	11	26.95	27.00	-10.8	17,308	-0.06%
2021/08/11	2.1	26.95	1	26.95	27.00	1.1	17,244	0.01%
2021/08/10	2.2	26.93	11	26.98	27.00	-8.8	17,443	-0.05%
2021/08/09	2.2	26.84	5	26.90	26.90	-2.8	18,082	-0.02%
2021/08/06	1.1	26.85	10	26.90	26.85	-8.9	18,103	-0.05%
2021/08/05	8	26.85	1	26.90	26.90	7	18,629	0.04%
2021/08/04	0.1	26.90	7	26.91	26.90	-6.9	20,131	-0.03%
2021/08/03	0	26.90	10	26.90	26.95	-10	20,465	-0.05%
2021/08/02	1.1	26.90	10	26.85	26.90	-8.9	20,712	-0.04%
2021/07/30	0	0.00	1	26.55	26.50	-1	20,574	0.00%
2021/07/29	1.2	26.60	4	26.55	26.60	-2.9	20,545	-0.01%
2021/07/28	10.2	26.31	1	26.40	26.50	9.2	20,655	0.04%
2021/07/27	11.5	26.50	1	26.50	26.50	10.5	21,197	0.05%
2021/07/26	12.1	26.55	717	26.60	26.50	-704.9	21,430	-3.29%	大賣/鉅額交易
2021/07/23	7.1	26.57	403.1	26.58	26.60	-395.9	21,524	-1.84%	大賣/鉅額交易
2021/07/22	1.3	26.26	3.2	26.34	26.45	-1.9	21,421	-0.01%
2021/07/21	2.2	26.31	16.7	26.34	26.35	-14.5	21,320	-0.07%
2021/07/20	2.6	26.43	139	26.40	26.40	-136.4	21,381	-0.64%	大賣/鉅額交易
2021/07/19	10.2	26.37	0	0.00	26.40	10.2	21,433	0.05%
2021/07/16	4.5	26.37	242.7	26.37	26.50	-238.2	21,724	-1.10%	大賣/鉅額交易
2021/07/15	10.4	26.30	0	26.40	26.35	10.4	21,674	0.05%
2021/07/14	1.4	26.26	236	26.30	26.30	-234.6	21,797	-1.08%	大賣/鉅額交易
2021/07/13	2.2	26.25	45.8	26.29	26.25	-43.6	21,942	-0.20%
2021/07/12	2	26.30	3	26.28	26.25	-1	22,083	0.00%
2021/07/09	4.3	26.07	2.1	26.10	26.20	2.3	22,478	0.01%
2021/07/08	0	26.20	201	26.15	26.20	-201	22,743	-0.88%	大賣/鉅額交易
2021/07/07	1.1	26.10	0	0.00	26.15	1.1	22,891	0.00%
2021/07/06	3.1	26.15	4	26.14	26.15	-0.9	23,074	0.00%
2021/07/05	13.6	26.03	1	26.05	26.05	12.6	23,161	0.05%
2021/07/02	20.4	25.98	1	25.95	26.00	19.4	23,201	0.08%
2021/07/01	46.1	26.08	1	26.10	26.00	45.1	23,204	0.19%
2021/06/30	12	26.25	2.5	26.25	26.30	9.5	23,240	0.04%
2021/06/29	6.1	26.15	7	26.05	26.15	-0.9	23,187	0.00%
2021/06/28	0.8	26.25	19.2	26.24	26.25	-18.4	23,308	-0.08%
2021/06/25	5.4	26.06	59.3	26.12	26.15	-53.9	23,499	-0.23%
2021/06/24	7.5	25.94	38	25.89	25.95	-30.5	23,579	-0.13%
2021/06/23	7.2	25.80	7.6	25.54	25.90	-0.4	23,683	0.00%
2021/06/22	7.3	25.51	15	25.50	25.40	-7.7	23,735	-0.03%
2021/06/21	2.9	25.44	4.2	25.48	25.45	-1.3	23,739	-0.01%
2021/06/18	2.1	25.51	0.1	25.65	25.50	2	23,754	0.01%
2021/06/17	2.3	25.52	6	25.63	25.65	-3.7	23,584	-0.02%
2021/06/16	0.2	25.70	0	0.00	25.60	0.2	23,962	0.00%
2021/06/15	4.4	25.72	0.1	25.75	25.75	4.3	23,927	0.02%
2021/06/11	2	25.80	5	25.79	25.80	-3	24,103	-0.01%
2021/06/10	0.8	25.90	21	25.79	25.85	-20.2	24,358	-0.08%
2021/06/09	7.2	25.75	0	0.00	25.70	7.2	24,614	0.03%
2021/06/08	6.2	25.81	0	0.00	25.95	6.2	24,734	0.02%
2021/06/07	1.3	25.85	0	0.00	25.90	1.3	25,064	0.01%
2021/06/04	3.1	25.89	52	25.89	25.95	-48.9	25,575	-0.19%
2021/06/03	4	25.93	8	25.98	25.95	-4	26,131	-0.02%
2021/06/02	0.4	26.00	4	25.89	26.00	-3.6	26,310	-0.01%
2021/06/01	0.1	25.68	1	25.80	25.90	-0.9	26,357	0.00%
2021/05/31	0.2	25.60	0.1	25.50	25.55	0.1	26,612	0.00%
2021/05/28	8.4	25.40	2.1	25.40	25.40	6.3	26,718	0.02%
2021/05/27	16.2	25.35	1	25.45	25.30	15.2	26,841	0.06%
2021/05/26	6.1	25.45	0	0.00	25.55	6.1	27,010	0.02%
2021/05/25	1.1	25.41	3	25.38	25.40	-1.9	27,379	-0.01%
2021/05/24	11.1	25.30	0	0.00	25.25	11.1	27,482	0.04%
2021/05/21	1.3	25.50	1	25.55	25.45	0.3	27,796	0.00%
2021/05/20	7.7	25.24	1	25.20	25.25	6.7	27,902	0.02%
2021/05/19	3	25.48	0	0.00	25.40	3	27,954	0.01%
2021/05/18	15.7	25.52	4.3	25.48	25.60	11.4	28,091	0.04%
2021/05/17	21.3	24.82	23	24.95	24.95	-1.7	28,481	-0.01%
2021/05/14	16.1	25.44	12.4	25.55	25.55	3.7	27,862	0.01%
2021/05/13	6.6	25.35	11	25.24	25.35	-4.4	27,860	-0.02%
2021/05/12	50.2	25.22	11.2	25.26	25.40	39	27,438	0.14%
2021/05/11	7.1	26.37	3	26.33	26.25	4.1	26,033	0.02%
2021/05/10	10.2	26.73	3.5	26.76	26.80	6.8	25,839	0.03%
2021/05/07	10.9	26.56	38.1	26.60	26.65	-27.3	26,540	-0.10%
2021/05/06	2.3	26.40	2.6	26.51	26.60	-0.3	26,979	0.00%
2021/05/05	11.1	26.16	12	26.37	26.30	-0.9	27,096	0.00%
2021/05/04	19.5	26.09	25	26.40	26.25	-5.5	27,266	-0.02%
2021/05/03	6.5	26.65	7	26.69	26.60	-0.5	26,904	0.00%
2021/04/29	1.1	26.81	2	26.83	26.95	-0.9	27,035	0.00%
2021/04/28	25.2	26.88	21	26.88	26.95	4.2	27,148	0.02%
2021/04/27	14.5	26.86	10	26.90	27.00	4.5	27,701	0.02%
2021/04/26	2.5	26.96	11.9	26.95	27.00	-9.4	27,763	-0.03%
2021/04/23	28.1	26.67	3	26.67	26.80	25.1	27,879	0.09%
2021/04/22	40.3	26.90	36.3	26.93	26.85	4	27,868	0.01%
2021/04/21	36.3	27.05	0	0.00	27.00	36.3	27,647	0.13%
2021/04/20	3.3	27.17	15.1	27.20	27.20	-11.8	27,540	-0.04%
2021/04/19	26.7	27.01	47.4	27.07	27.25	-20.7	27,496	-0.08%
2021/04/16	13.7	26.90	6.1	26.89	26.95	7.6	27,294	0.03%
2021/04/15	16.3	26.75	25.1	26.80	26.90	-8.8	27,286	-0.03%
2021/04/14	1.2	26.31	73	26.31	26.35	-71.8	26,924	-0.27%
2021/04/13	26.2	26.25	10	26.20	26.25	16.2	26,728	0.06%
2021/04/12	51.6	26.14	4.9	26.16	26.20	46.8	26,557	0.18%
2021/04/09	9.2	26.15	15	26.19	26.15	-5.8	26,466	-0.02%
2021/04/08	6.5	26.15	3	26.10	26.20	3.5	26,487	0.01%
2021/04/07	3.3	26.10	1	26.10	26.15	2.3	26,720	0.01%
2021/04/06	13.5	26.10	15	26.15	26.10	-1.5	26,731	-0.01%
2021/04/01	28.2	26.10	1	26.05	26.10	27.1	26,703	0.10%
2021/03/31	4.1	26.08	1	26.20	26.10	3.1	26,666	0.01%
2021/03/30	36.5	26.10	1	26.15	26.20	35.5	26,416	0.13%
2021/03/29	11.8	26.16	28	26.21	26.20	-16.2	26,210	-0.06%
2021/03/26	2.3	26.14	6.5	26.13	26.20	-4.2	26,057	-0.02%
2021/03/25	1.2	26.01	20	26.05	26.05	-18.8	25,970	-0.07%
2021/03/24	3.2	25.97	50	26.00	26.00	-46.8	25,933	-0.18%
2021/03/23	13	25.95	16	26.00	25.90	-3	26,008	-0.01%
2021/03/22	9.3	25.97	22	25.97	25.95	-12.7	25,951	-0.05%
2021/03/19	27	25.94	0	0.00	26.05	27	26,046	0.10%
2021/03/18	2.4	26.12	53.2	26.15	26.10	-50.7	25,737	-0.20%
2021/03/17	8	26.06	1	26.10	26.00	7	25,731	0.03%
2021/03/16	24	26.14	45	26.17	26.20	-21	25,656	-0.08%
2021/03/15	15.8	25.99	18	26.03	26.10	-2.2	25,622	-0.01%
2021/03/12	2.6	25.93	24	25.94	25.95	-21.4	25,843	-0.08%
2021/03/11	35.1	26.08	39.3	26.07	25.90	-4.2	25,925	-0.02%
2021/03/10	9.2	25.97	47	26.01	26.00	-37.8	25,775	-0.15%
2021/03/09	12.2	25.49	15	25.63	25.70	-2.8	25,339	-0.01%
2021/03/08	4.1	25.19	1	25.40	25.15	3.1	25,064	0.01%
2021/03/05	145.8	25.18	0	0.00	25.05	145.8	25,058	0.58%	大買/鉅額交易
2021/03/04	40.4	25.05	0	0.00	25.10	40.4	25,593	0.16%
2021/03/03	5.4	25.27	0.1	25.35	25.25	5.3	25,461	0.02%
2021/03/02	19.2	25.29	5	25.48	25.15	14.2	25,283	0.06%
2021/02/26	83.2	25.29	0	0.00	25.25	83.2	25,295	0.33%
2021/02/25	22.3	25.50	41.6	25.65	25.75	-19.3	24,685	-0.08%
2021/02/24	20.2	25.33	7	25.45	25.35	13.2	24,484	0.05%
2021/02/23	19.5	25.15	67.1	25.04	25.25	-47.6	24,729	-0.19%
2021/02/22	14.3	24.88	0.6	24.95	24.85	13.7	24,809	0.06%
2021/02/19	4	24.86	2	24.85	24.90	2	25,091	0.01%
2021/02/18	4.1	24.90	7	24.95	24.90	-2.9	25,108	-0.01%
2021/02/17	1.3	24.80	44.2	24.62	24.70	-42.8	25,169	-0.17%
2021/02/05	3.4	24.10	12.2	24.06	24.10	-8.9	24,668	-0.04%
2021/02/04	0.3	24.10	0	0.00	24.00	0.3	24,738	0.00%
2021/02/03	16.2	24.01	2.2	24.05	23.95	14.1	25,528	0.06%
2021/02/02	3.2	24.06	0.3	24.20	24.10	3	25,657	0.01%
2021/02/01	15.5	23.87	27	23.90	23.90	-11.5	25,792	-0.04%
2021/01/29	76.6	23.82	5.6	23.83	23.60	71	25,749	0.28%
2021/01/28	33.1	24.02	11	24.05	24.00	22.1	24,919	0.09%
2021/01/27	8.3	24.22	2	24.45	24.20	6.3	24,495	0.03%
2021/01/26	19.2	24.13	9	24.10	24.10	10.2	24,330	0.04%
2021/01/25	32.7	24.25	0	24.35	24.25	32.7	24,011	0.14%
2021/01/22	38.1	24.33	0.5	24.45	24.30	37.6	24,061	0.16%
2021/01/21	22.5	24.55	0	0.00	24.50	22.5	23,998	0.09%
2021/01/20	76.6	24.66	3	24.67	24.55	73.6	23,734	0.31%
2021/01/19	23.1	24.90	0.1	25.00	24.90	23	23,204	0.10%
2021/01/18	135.3	24.90	13	24.85	24.90	122.3	23,246	0.53%	大買/鉅額交易
2021/01/15	208.7	25.10	3	25.10	25.00	205.7	23,093	0.89%	大買/鉅額交易
2021/01/14	226	25.16	0.1	25.25	25.20	225.9	23,056	0.98%	大買/鉅額交易
2021/01/13	4.1	25.30	136	25.32	25.30	-131.9	23,141	-0.57%	大賣/鉅額交易
2021/01/12	7.5	25.25	21	25.30	25.30	-13.5	23,295	-0.06%
2021/01/11	3.9	25.51	10	25.35	25.50	-6.1	23,462	-0.03%
2021/01/08	20.7	25.40	75	25.28	25.50	-54.3	23,573	-0.23%
2021/01/07	10.2	25.15	9	25.23	25.20	1.2	23,465	0.00%
2021/01/06	110.8	25.20	14	25.24	25.20	96.8	23,392	0.41%	大買/
2021/01/05	212.6	25.20	0	0.00	25.30	212.6	23,250	0.91%	大買/鉅額交易
2021/01/04	2.5	25.46	6	25.38	25.35	-3.5	23,389	-0.01%
2020/12/31	2	25.50	25	25.46	25.55	-23	23,478	-0.10%
2020/12/30	19.5	25.38	13.3	25.37	25.70	6.2	23,358	0.03%
2020/12/29	164	24.95	12	24.99	25.00	152	23,076	0.66%	大買/鉅額交易
2020/12/28	151.5	24.95	10.2	24.90	24.95	141.3	23,218	0.61%	大買/鉅額交易
2020/12/25	1.2	24.96	0	0.00	25.00	1.2	23,198	0.00%
2020/12/24	2.1	25.00	2	25.00	24.95	0.1	23,221	0.00%
2020/12/23	15.3	25.03	11	25.00	24.95	4.3	23,360	0.02%
2020/12/22	6.2	25.07	2	25.13	25.00	4.2	23,614	0.02%
2020/12/21	2.4	25.25	6	25.30	25.30	-3.6	24,413	-0.01%
2020/12/18	13	25.23	1	25.35	25.15	12	24,630	0.05%
2020/12/17	0.1	25.30	7	25.26	25.30	-6.9	25,044	-0.03%
2020/12/16	1.6	25.20	1	25.20	25.25	0.6	25,276	0.00%
2020/12/15	6.2	24.91	2	24.90	24.85	4.2	25,416	0.02%
2020/12/14	25.2	25.03	0.5	25.10	25.00	24.7	25,176	0.10%
2020/12/11	7.4	25.08	42	25.10	25.10	-34.6	25,001	-0.14%
2020/12/10	50.8	25.10	40	25.05	25.00	10.8	24,867	0.04%
2020/12/09	23.4	25.03	13	25.10	25.10	10.4	24,773	0.04%
2020/12/08	16.2	24.98	59	25.03	25.05	-42.8	24,550	-0.17%
2020/12/07	38.7	25.24	3.1	25.33	25.15	35.6	24,111	0.15%
2020/12/04	2.5	25.32	0	0.00	25.40	2.5	24,198	0.01%
2020/12/03	3.1	25.25	2.1	25.27	25.25	1	24,136	0.00%
2020/12/02	10	25.19	1	25.15	25.30	9	24,269	0.04%
2020/12/01	15.1	25.21	0	0.00	25.30	15.1	24,275	0.06%
2020/11/30	16.3	25.40	0	0.00	25.15	16.3	24,224	0.07%
2020/11/27	11.3	25.40	0.1	25.55	25.45	11.3	24,017	0.05%
2020/11/26	0.3	25.60	0	0.00	25.55	0.3	24,056	0.00%
2020/11/25	15.2	25.51	26	25.66	25.40	-10.8	24,236	-0.04%
2020/11/24	4.1	25.64	1	25.65	25.75	3.1	24,014	0.01%
2020/11/23	29.3	25.56	0	0.00	25.60	29.3	23,973	0.12%
2020/11/20	115.1	25.35	4	25.55	25.35	111.2	23,919	0.46%	大買/鉅額交易
2020/11/19	87.9	25.51	5	25.66	25.65	82.9	23,463	0.35%
2020/11/18	40	25.84	6	25.95	25.85	34	23,071	0.15%
2020/11/17	4.1	26.00	5	25.96	26.10	-0.9	22,736	0.00%
2020/11/16	4.1	26.03	16.1	26.13	26.15	-12	23,108	-0.05%
2020/11/13	40.4	26.00	32	26.04	26.10	8.4	23,188	0.04%
2020/11/12	84.4	26.14	5	26.16	26.15	79.4	23,264	0.34%
2020/11/11	14.1	26.40	37	26.34	26.50	-22.9	23,204	-0.10%
2020/11/10	3	25.77	21	25.72	25.80	-18	22,260	-0.08%
2020/11/09	15.9	25.41	3	25.32	25.45	12.9	21,970	0.06%
2020/11/06	3.3	25.20	6	25.28	25.30	-2.7	21,709	-0.01%
2020/11/05	0.3	25.10	1.3	25.04	25.05	-0.9	21,637	0.00%
2020/11/04	6.2	24.89	1	24.90	24.85	5.2	21,638	0.02%
2020/11/03	3.5	24.88	68.9	24.75	24.90	-65.4	21,556	-0.30%
2020/11/02	4	24.39	29.4	24.41	24.60	-25.4	21,661	-0.12%
2020/10/30	25.8	24.25	2	24.45	24.30	23.8	21,827	0.11%
2020/10/29	35	24.41	2	24.60	24.35	33	21,638	0.15%
2020/10/28	0.3	24.80	3.2	24.71	24.70	-2.9	21,705	-0.01%
2020/10/27	11.2	24.75	3.6	24.84	24.75	7.7	21,812	0.04%
2020/10/26	7	25.00	2.1	25.00	24.95	4.9	22,009	0.02%
2020/10/23	12.2	24.71	0	0.00	24.75	12.2	22,506	0.05%
2020/10/22	12.4	24.56	0	0.00	24.80	12.4	25,008	0.05%
2020/10/21	16.1	24.54	0	0.00	24.50	16.1	26,046	0.06%
2020/10/20	14	24.62	0	0.00	24.70	14	26,460	0.05%
2020/10/19	24	24.81	0.1	24.90	24.75	23.9	26,540	0.09%
2020/10/16	23.2	24.92	30	24.95	24.90	-6.8	26,756	-0.03%
2020/10/15	34.4	25.03	1.6	25.05	25.05	32.8	26,830	0.12%
2020/10/14	2.1	25.11	0	0.00	25.15	2.1	26,846	0.01%
2020/10/13	11.1	25.19	4	25.20	25.15	7.1	27,029	0.03%
2020/10/12	5.9	25.29	9	25.28	25.35	-3.1	27,217	-0.01%
2020/10/08	14.5	25.36	0	0.00	25.35	14.5	27,219	0.05%
2020/10/07	3.1	25.64	0	0.00	25.60	3.1	27,207	0.01%
2020/10/06	1.2	25.73	2.2	25.73	25.75	-1	27,617	0.00%
2020/10/05	12.3	25.50	0	0.00	25.45	12.3	27,813	0.04%
2020/09/30	6.4	25.77	0	0.00	25.60	6.4	27,790	0.02%
2020/09/29	9	25.84	6.3	25.76	25.80	2.7	27,958	0.01%
2020/09/28	5	25.78	24	25.75	25.90	-19	28,192	-0.07%
2020/09/25	25.1	25.51	25	25.25	25.30	0.1	28,384	0.00%
2020/09/24	56.2	24.94	21	25.05	24.90	35.2	28,287	0.12%
2020/09/23	16.4	25.55	23.3	25.64	25.55	-7	27,546	-0.03%
2020/09/22	347.1	25.65	64	25.83	25.60	283.1	27,331	1.04%	大買/鉅額交易
2020/09/21	41.4	26.14	1.7	26.13	26.05	39.7	27,043	0.15%
2020/09/18	1.1	26.41	0	0.00	26.40	1.1	26,918	0.00%
2020/09/17	10.1	26.50	2	26.53	26.60	8.1	26,755	0.03%
2020/09/16	1.9	26.65	1	26.65	26.70	0.9	26,831	0.00%
2020/09/15	9.3	26.55	1	26.55	26.60	8.3	26,935	0.03%
2020/09/14	5.4	26.57	2	26.60	26.60	3.4	27,256	0.01%
2020/09/11	1.5	26.61	2	26.60	26.70	-0.5	27,304	0.00%
2020/09/10	3.9	26.66	4.2	26.63	26.70	-0.3	27,557	0.00%
2020/09/09	29.8	26.42	3.2	26.46	26.60	26.6	27,873	0.10%
2020/09/08	17.4	26.55	0	0.00	26.60	17.4	27,947	0.06%
2020/09/07	24.6	26.57	16	26.63	26.70	8.6	28,718	0.03%
2020/09/04	36.3	26.69	4	26.71	26.65	32.3	29,062	0.11%
2020/09/03	54.1	26.85	20	26.85	26.85	34.1	29,103	0.12%
2020/09/02	88.2	26.86	66	26.82	26.90	22.2	29,261	0.08%
2020/09/01	19	27.01	9.1	27.17	27.20	10	29,059	0.03%
2020/08/31	52.9	27.23	6.1	27.21	27.20	46.8	29,157	0.16%
2020/08/28	3.9	27.21	5	27.20	27.20	-1.1	29,474	0.00%
2020/08/27	3	27.23	0.5	27.30	27.20	2.5	29,939	0.01%
2020/08/26	4.9	27.29	15.4	27.27	27.35	-10.5	30,396	-0.03%
2020/08/25	1.1	27.17	2.3	27.29	27.25	-1.2	30,506	0.00%
2020/08/24	15.2	27.13	3	27.32	27.05	12.2	31,756	0.04%
2020/08/21	1.4	27.36	4.3	27.33	27.40	-2.9	32,195	-0.01%
2020/08/20	13.4	27.15	7	27.11	27.05	6.4	32,276	0.02%
2020/08/19	7	27.76	7.5	27.72	27.55	-0.5	32,031	0.00%
2020/08/18	41.1	27.41	8	27.33	27.50	33.1	31,835	0.10%
2020/08/17	2.5	27.02	7.7	27.02	27.10	-5.2	32,140	-0.02%
2020/08/14	8	26.88	0	0.00	26.95	8	32,209	0.02%
2020/08/13	4.3	27.02	6	27.00	27.00	-1.7	32,374	-0.01%
2020/08/12	12.2	26.82	1.5	27.00	26.85	10.7	32,598	0.03%
2020/08/11	51.3	26.90	10	26.85	26.85	41.3	32,816	0.13%
2020/08/10	78.5	26.85	2.5	27.02	26.85	76	32,858	0.23%
2020/08/07	6	26.93	0.5	27.20	26.90	5.5	32,913	0.02%
2020/08/06	16.1	26.91	1.2	26.95	27.00	14.9	33,007	0.05%
2020/08/05	46	26.94	1	26.90	26.90	45	33,092	0.14%
2020/08/04	3.2	27.01	3	27.00	27.10	0.2	33,189	0.00%
2020/08/03	32	26.87	2	26.95	26.80	30	33,177	0.09%
2020/07/31	3	27.10	6	27.18	27.10	-3	32,897	-0.01%
2020/07/30	12.7	27.14	7	27.17	27.25	5.7	32,868	0.02%
2020/07/29	27	27.23	51	27.42	27.20	-24	32,705	-0.07%
2020/07/28	86	26.58	290	26.60	26.95	-203.9	32,413	-0.63%	大賣/鉅額交易
2020/07/27	24.8	28.93	30.2	28.91	28.95	-5.4	30,383	-0.02%
2020/07/24	49.1	28.98	307	29.00	28.95	-257.9	29,551	-0.87%	大賣/鉅額交易
2020/07/23	2.4	29.11	0	0.00	29.10	2.4	29,042	0.01%
2020/07/22	39.2	29.07	150	29.10	29.20	-110.8	28,988	-0.38%	大賣/鉅額交易
2020/07/21	13.2	29.24	11	29.30	29.25	2.2	28,612	0.01%
2020/07/20	27.2	29.19	7	29.22	29.25	20.2	28,624	0.07%
2020/07/17	10.1	29.15	3	29.17	29.15	7.1	28,770	0.02%
2020/07/16	0.2	29.00	2	29.00	28.95	-1.8	29,162	-0.01%
2020/07/15	16.2	28.88	6	28.90	28.85	10.2	29,174	0.04%
2020/07/14	9	28.89	20	28.89	28.80	-11	29,484	-0.04%
2020/07/13	6.5	28.76	29.3	28.68	28.80	-22.8	29,705	-0.08%
2020/07/10	8.8	28.12	2.9	28.21	28.30	5.9	29,897	0.02%
2020/07/09	17.8	28.35	4.1	28.53	28.30	13.7	30,300	0.05%
2020/07/08	6.7	28.40	14.2	28.42	28.45	-7.5	30,544	-0.02%
2020/07/07	16	28.35	26	28.45	28.30	-10	30,728	-0.03%
2020/07/06	18.6	28.36	40.6	28.38	28.40	-22.1	31,080	-0.07%
2020/07/03	20.6	28.06	6	28.09	28.10	14.6	31,273	0.05%
2020/07/02	1.2	28.06	6	28.02	28.05	-4.8	31,621	-0.02%
2020/07/01	6.8	27.97	4.4	27.92	28.00	2.4	32,269	0.01%
2020/06/30	2.3	27.90	1	27.90	27.80	1.3	32,596	0.00%
2020/06/29	22.4	27.77	76	27.70	27.80	-53.6	32,870	-0.16%
2020/06/24	1.1	27.95	11	27.96	27.95	-9.9	33,276	-0.03%
2020/06/23	0.8	28.00	31	27.93	27.95	-30.2	34,143	-0.09%
2020/06/22	9	27.78	5	27.80	27.80	4	34,936	0.01%
2020/06/19	13	27.95	5	27.90	27.80	8	36,670	0.02%
2020/06/18	0.2	28.10	4	28.00	28.00	-3.8	37,548	-0.01%
2020/06/17	10	27.97	0	0.00	28.05	10	38,448	0.03%
2020/06/16	2.3	28.02	6.8	28.08	28.05	-4.5	41,134	-0.01%
2020/06/15	121.2	27.60	1	27.75	27.50	120.2	44,287	0.27%	大買/鉅額交易
2020/06/12	30	27.48	3	27.70	27.65	27	46,443	0.06%
2020/06/11	53	28.13	5	28.33	28.00	48	48,087	0.10%
2020/06/10	2.5	28.33	6.6	28.36	28.35	-4	48,827	-0.01%
2020/06/09	0.6	28.20	1	28.20	28.20	-0.4	50,493	0.00%
2020/06/08	7.6	28.06	19	28.10	28.10	-11.4	52,153	-0.02%
2020/06/05	28	27.97	1.3	28.10	28.00	26.8	52,394	0.05%
2020/06/04	7	28.03	43	27.99	28.10	-36	52,914	-0.07%
2020/06/03	49.4	28.03	66	28.13	28.20	-16.6	53,442	-0.03%
2020/06/02	35.2	27.33	18	27.42	27.55	17.2	53,144	0.03%
2020/06/01	33.2	26.92	7	26.99	27.05	26.2	52,883	0.05%
2020/05/29	30	26.72	4	26.80	26.65	26	52,809	0.05%
2020/05/28	35	26.82	6	26.87	26.80	29	51,720	0.06%
2020/05/27	4.6	26.93	1	26.95	26.95	3.6	51,943	0.01%
2020/05/26	25.1	26.98	0	0.00	26.90	25.1	52,311	0.05%
2020/05/25	9.2	26.72	2	26.73	26.85	7.2	52,400	0.01%
2020/05/22	225.2	26.78	14	26.75	26.75	211.2	52,542	0.40%	大買/鉅額交易
2020/05/21	1.1	27.06	12	27.01	27.00	-10.9	52,286	-0.02%
2020/05/20	17.9	27.06	1	27.10	27.00	16.9	52,172	0.03%
2020/05/19	0.2	27.00	0	0.00	26.90	0.2	52,337	0.00%
2020/05/18	26.1	26.84	1	27.00	26.80	25.1	52,591	0.05%
2020/05/15	5.1	26.93	5	26.96	26.95	0.1	52,388	0.00%
2020/05/14	15.1	26.93	5	26.90	26.90	10.1	52,322	0.02%
2020/05/13	7.2	27.01	3	27.08	27.15	4.2	52,245	0.01%
2020/05/12	12.2	26.91	10	26.90	26.85	2.2	52,304	0.00%
2020/05/11	11.9	27.06	27	27.08	27.05	-15.1	52,086	-0.03%
2020/05/08	27.5	26.85	1	26.95	26.85	26.5	51,777	0.05%
2020/05/07	79	26.92	2	26.90	26.80	77	51,779	0.15%
2020/05/06	17.2	26.77	1	26.80	26.85	16.2	51,838	0.03%
2020/05/05	0	27.00	13	27.04	26.85	-13	51,890	-0.03%
2020/05/04	30.2	26.86	13	26.83	26.80	17.2	52,065	0.03%
2020/04/30	2.8	27.25	13	27.18	27.30	-10.2	51,954	-0.02%
2020/04/29	5	26.78	43	26.76	26.75	-38	51,951	-0.07%
2020/04/28	1.6	26.39	35	26.39	26.40	-33.4	52,197	-0.06%
2020/04/27	10.4	26.16	28	26.04	26.20	-17.6	53,523	-0.03%
2020/04/24	18.5	25.62	0	0.00	25.70	18.5	53,499	0.03%
2020/04/23	15	25.43	24	25.71	25.50	-9	53,577	-0.02%
2020/04/22	26.1	25.29	1.1	25.41	25.35	25	53,322	0.05%
2020/04/21	37.2	25.76	79	25.56	25.60	-41.8	53,060	-0.08%
2020/04/20	14.1	26.15	2	26.13	26.20	12.1	52,741	0.02%
2020/04/17	7.5	26.62	573	26.75	26.30	-565.5	52,728	-1.07%	大賣/鉅額交易
2020/04/16	14.1	26.33	22	26.43	26.40	-7.9	52,423	-0.02%
2020/04/15	4.4	26.56	29.5	26.54	26.65	-25.1	52,003	-0.05%
2020/04/14	13.4	26.00	674.7	26.00	26.05	-661.2	51,453	-1.29%	大賣/鉅額交易
2020/04/13	10.3	25.50	0	0.00	25.50	10.3	50,789	0.02%
2020/04/10	15.2	25.64	51.8	25.83	25.85	-36.6	50,395	-0.07%
2020/04/09	13.6	25.33	21	25.47	25.50	-7.4	50,027	-0.01%
2020/04/08	59.4	24.79	16	24.83	25.00	43.4	49,387	0.09%
2020/04/07	7.8	24.48	46	24.47	24.60	-38.2	48,829	-0.08%
2020/04/06	55.6	24.15	3	24.28	24.25	52.6	48,303	0.11%
2020/04/01	35.2	24.29	18	24.26	24.25	17.2	47,488	0.04%
2020/03/31	12.1	24.31	4	24.46	24.25	8.1	47,045	0.02%
2020/03/30	16.1	23.68	32	24.09	24.10	-15.9	46,440	-0.03%
2020/03/27	22.1	24.50	63	24.51	24.20	-40.9	45,793	-0.09%
2020/03/26	185.4	24.06	137	23.78	24.10	48.4	44,854	0.11%	大買/大賣/
2020/03/25	80.2	24.31	298.1	24.17	24.20	-217.9	44,137	-0.49%	大賣/鉅額交易
2020/03/24	23.3	22.95	36	22.87	22.55	-12.7	42,342	-0.03%
2020/03/23	82	21.43	110	21.46	21.20	-28	41,251	-0.07%	大賣/
2020/03/20	129.1	21.09	56	21.31	22.00	73.1	40,385	0.18%	大買/
2020/03/19	665.5	20.11	102	20.09	20.00	563.5	37,521	1.50%	大買/大賣/鉅額交易
2020/03/18	83.1	22.69	59.3	22.29	22.20	23.9	34,172	0.07%
2020/03/17	139.9	23.88	27	23.88	23.55	112.9	31,722	0.36%	大買/鉅額交易
2020/03/16	98.5	25.63	18	25.51	25.20	80.5	29,142	0.28%
2020/03/13	144.2	25.41	67.6	25.61	26.50	76.6	27,814	0.28%	大買/
2020/03/12	162.2	27.24	6.3	27.52	27.05	155.9	25,814	0.60%	大買/鉅額交易
2020/03/11	47.1	28.05	15	27.95	27.80	32.1	23,779	0.13%
2020/03/10	39.7	27.78	38	27.74	28.00	1.7	23,290	0.01%
2020/03/09	162.4	28.35	4	28.39	28.15	158.4	22,550	0.70%	大買/鉅額交易
2020/03/06	6.3	29.16	2	29.20	29.10	4.3	21,517	0.02%
2020/03/05	0.2	29.50	7.5	29.35	29.50	-7.4	21,338	-0.03%
2020/03/04	4.5	28.76	0	0.00	29.00	4.5	21,176	0.02%
2020/03/03	6	28.88	4	28.85	28.80	2	20,984	0.01%
2020/03/02	17.3	28.66	10	28.68	28.65	7.3	20,932	0.04%
2020/02/27	22	29.05	219	28.98	29.05	-197	20,703	-0.95%	大賣/鉅額交易
2020/02/26	20	29.34	0	0.00	29.30	20	20,238	0.10%
2020/02/25	61.2	29.31	30.6	29.21	29.55	30.6	19,898	0.15%
2020/02/24	23.1	29.59	1	29.65	29.50	22.1	19,823	0.11%
2020/02/21	4.2	29.87	6	30.00	29.85	-1.8	19,619	-0.01%
2020/02/20	9.8	30.07	3	30.17	30.00	6.8	19,522	0.03%
2020/02/19	5.8	29.79	9	29.64	29.85	-3.1	19,144	-0.02%
2020/02/18	1.2	29.03	4	29.10	29.10	-2.8	18,671	-0.01%
2020/02/17	5.7	28.84	17.6	28.95	29.00	-11.9	18,647	-0.06%
2020/02/14	9	28.91	0	0.00	28.90	9	18,642	0.05%
2020/02/13	6.1	28.98	1	29.00	29.00	5.1	18,620	0.03%
2020/02/12	1.5	28.78	7	28.81	28.75	-5.5	18,683	-0.03%
2020/02/11	0.1	28.85	4	28.76	28.75	-3.9	18,687	-0.02%
2020/02/10	4.4	28.62	0	0.00	28.70	4.4	18,861	0.02%
2020/02/07	6	28.76	0	0.00	28.70	6	18,737	0.03%
2020/02/06	1.3	29.07	10.9	29.06	29.10	-9.6	18,665	-0.05%
2020/02/05	6.2	28.79	54.4	28.85	28.85	-48.3	18,499	-0.26%
2020/02/04	0.2	28.75	1	28.60	28.65	-0.8	18,357	0.00%
2020/02/03	19.1	27.78	54	27.56	28.05	-34.9	18,545	-0.19%
2020/01/31	39	28.27	0	0.00	28.10	39	18,420	0.21%
2020/01/30	70.2	28.28	1.9	28.30	28.10	68.3	17,785	0.38%
2020/01/20	0.9	29.35	2	29.25	29.30	-1.1	16,237	-0.01%
2020/01/17	1.7	28.91	4.9	28.90	29.00	-3.2	15,991	-0.02%
2020/01/16	0.3	28.85	1.2	28.85	28.85	-0.9	15,868	-0.01%
2020/01/15	128.4	28.58	2	28.60	28.60	126.4	15,794	0.80%	大買/鉅額交易
2020/01/14	54.1	28.65	32	28.70	28.65	22.1	15,721	0.14%
2020/01/13	15.3	28.41	3	28.50	28.55	12.3	15,440	0.08%
2020/01/10	3.3	28.08	122	28.10	28.10	-118.7	15,239	-0.78%	大賣/鉅額交易
2020/01/09	0.7	27.95	21	27.90	27.90	-20.3	15,069	-0.13%
2020/01/08	16.2	27.68	91	27.77	27.70	-74.8	15,230	-0.49%
2020/01/07	32.1	27.72	15	27.77	27.80	17.1	15,216	0.11%
2020/01/06	12.5	27.81	36	27.82	27.80	-23.5	15,294	-0.15%
2020/01/03	0.1	28.00	4	27.95	28.00	-3.9	15,410	-0.03%
2020/01/02	0.4	27.95	11	27.90	27.95	-10.6	15,482	-0.07%
2019/12/31	5.1	27.90	0	0.00	27.90	5.1	15,445	0.03%
2019/12/30	1.5	27.93	0.9	28.00	28.00	0.6	15,516	0.00%
2019/12/27	0.2	27.95	1	27.95	27.95	-0.8	15,529	-0.01%
2019/12/26	30.8	27.87	0	0.00	27.85	30.8	15,592	0.20%
2019/12/25	1.2	27.91	0	0.00	27.90	1.2	15,758	0.01%
2019/12/24	1	27.85	508	27.90	27.90	-507	15,911	-3.19%	大賣/鉅額交易
2019/12/23	0.2	27.90	1	27.90	27.90	-0.8	15,950	0.00%
2019/12/20	1.4	27.73	1	27.70	27.75	0.4	15,979	0.00%
2019/12/19	4	27.80	0	0.00	27.75	4	15,914	0.03%
2019/12/18	2.6	27.75	1.7	27.82	27.85	0.9	15,907	0.01%
2019/12/17	1.6	27.65	1	27.65	27.75	0.6	16,078	0.00%
2019/12/16	1.5	27.67	3	27.58	27.60	-1.5	16,049	-0.01%
2019/12/13	1.7	27.55	2.2	27.51	27.55	-0.6	16,073	0.00%
2019/12/12	2.2	27.45	3	27.47	27.40	-0.8	16,057	-0.01%
2019/12/11	4.1	27.30	1	27.30	27.30	3.1	16,098	0.02%
2019/12/10	3.6	27.27	1	27.30	27.30	2.6	16,264	0.02%
2019/12/09	1.2	27.22	0	0.00	27.25	1.2	16,537	0.01%
2019/12/06	0.3	27.25	2	27.15	27.15	-1.7	17,030	-0.01%
2019/12/05	1.1	27.17	0	0.00	27.15	1.1	17,289	0.01%
2019/12/04	5.2	27.14	0	0.00	27.25	5.2	17,203	0.03%
2019/12/03	1	27.30	1.5	27.33	27.35	-0.4	17,190	0.00%
2019/12/02	0.3	27.30	1.3	27.18	27.25	-1	17,201	-0.01%
2019/11/29	8	27.04	13	27.05	27.05	-5	17,281	-0.03%
2019/11/28	2	27.18	1	27.20	27.15	1	17,242	0.01%
2019/11/27	2	27.15	2	27.15	27.30	0	17,356	0.00%
2019/11/26	0.8	27.30	3	27.40	27.20	-2.2	17,278	-0.01%
2019/11/25	13.2	27.20	1	27.30	27.15	12.2	16,797	0.07%
2019/11/22	23	27.24	0	0.00	27.30	23	16,888	0.14%
2019/11/21	25.2	27.25	0	0.00	27.35	25.2	16,943	0.15%
2019/11/20	3.4	27.42	1	27.55	27.55	2.4	16,831	0.01%
2019/11/19	1.3	27.50	1	27.50	27.65	0.3	16,890	0.00%
2019/11/18	0.4	27.55	5	27.41	27.50	-4.6	16,975	-0.03%
2019/11/15	1.7	27.32	0	0.00	27.25	1.7	17,072	0.01%
2019/11/14	5.1	27.09	3	27.05	27.05	2.1	17,235	0.01%
2019/11/13	6.8	27.24	0	0.00	27.15	6.8	17,353	0.04%
2019/11/12	30.5	27.22	0	0.00	27.25	30.5	17,339	0.18%
2019/11/11	52.6	27.36	1	27.30	27.30	51.6	17,327	0.30%
2019/11/08	1.1	27.61	0	0.00	27.60	1.1	17,195	0.01%
2019/11/07	70	27.70	3	27.55	27.60	67	17,273	0.39%
2019/11/06	4.5	27.83	0	0.00	27.95	4.5	17,197	0.03%
2019/11/05	2.3	27.81	2	27.80	27.90	0.3	17,289	0.00%
2019/11/04	1.3	27.66	9	27.72	27.75	-7.7	17,563	-0.04%
2019/11/01	52.1	27.45	2.9	27.38	27.50	49.2	17,925	0.27%
2019/10/31	1.6	27.68	2	27.75	27.55	-0.4	18,214	0.00%
2019/10/30	85.6	27.45	11.4	27.38	27.40	74.2	18,214	0.41%
2019/10/29	1.1	26.90	3	26.90	26.90	-1.9	18,010	-0.01%
2019/10/28	1.1	26.80	7	26.78	26.80	-5.9	18,203	-0.03%
2019/10/25	1	26.65	8.1	26.69	26.70	-7	18,649	-0.04%
2019/10/24	2.3	26.66	15	26.60	26.70	-12.7	19,125	-0.07%
2019/10/23	1	26.35	1	26.45	26.35	0	20,671	0.00%
2019/10/22	1.2	26.55	15.8	26.52	26.55	-14.6	21,359	-0.07%
2019/10/21	0	26.40	10	26.25	26.30	-10	21,715	-0.05%
2019/10/18	1.7	26.39	5	26.45	26.40	-3.3	22,047	-0.02%
2019/10/17	0.3	26.45	0	0.00	26.35	0.3	22,112	0.00%
2019/10/16	2.1	26.43	2	26.50	26.40	0.1	22,101	0.00%
2019/10/15	2.4	26.30	0	0.00	26.40	2.4	22,027	0.01%
2019/10/14	13.4	26.36	6	26.25	26.30	7.4	22,065	0.03%
2019/10/09	6	26.24	8	26.10	26.25	-2	22,129	-0.01%
2019/10/08	3.1	26.30	20	26.35	26.30	-16.9	22,168	-0.08%
2019/10/07	2.6	26.23	0	0.00	26.25	2.6	22,494	0.01%
2019/10/04	17.1	26.17	2	26.15	26.15	15.1	22,638	0.07%
2019/10/03	2	26.20	4	26.20	26.20	-2	22,613	-0.01%
2019/10/02	3	26.35	0	0.00	26.40	3	22,580	0.01%
2019/10/01	4.9	26.34	4	26.43	26.50	0.9	22,573	0.00%
2019/09/27	3.5	26.28	3	26.30	26.25	0.5	22,506	0.00%
2019/09/26	15.2	26.41	0.8	26.50	26.40	14.4	22,495	0.06%
2019/09/25	1.1	26.56	4	26.60	26.55	-2.9	22,583	-0.01%
2019/09/24	2.3	26.60	3	26.73	26.75	-0.7	22,930	0.00%
2019/09/23	2	26.65	0	0.00	26.60	2	23,043	0.01%
2019/09/20	1.2	26.60	4	26.61	26.80	-2.8	23,223	-0.01%
2019/09/19	6	26.48	4	26.48	26.60	2	22,928	0.01%
2019/09/18	7.1	26.54	20.7	26.52	26.60	-13.6	22,929	-0.06%
2019/09/17	3.1	26.29	2	26.40	26.35	1.1	22,955	0.00%
2019/09/16	2.3	26.36	1	26.45	26.35	1.3	23,115	0.01%
2019/09/12	2.4	26.44	6	26.46	26.40	-3.6	23,217	-0.02%
2019/09/11	0.6	26.55	0.2	26.55	26.55	0.4	23,404	0.00%
2019/09/10	6.7	26.41	43.4	26.36	26.50	-36.7	23,314	-0.16%
2019/09/09	1.3	25.92	33	25.94	25.95	-31.7	23,108	-0.14%
2019/09/06	1.1	25.46	13.2	25.48	25.50	-12.1	23,148	-0.05%
2019/09/05	6.1	25.43	2	25.45	25.35	4.1	23,710	0.02%
2019/09/04	36.1	25.27	2	25.35	25.30	34.1	25,069	0.14%
2019/09/03	22	25.59	53	25.72	25.50	-31	26,001	-0.12%
2019/09/02	2.2	25.36	31.1	25.40	25.40	-28.9	26,062	-0.11%
2019/08/30	13.2	25.12	83	25.05	25.25	-69.8	26,219	-0.27%
2019/08/29	4	24.88	1	24.85	24.95	3	26,212	0.01%
2019/08/28	24.9	25.00	1.1	24.96	24.95	23.8	26,278	0.09%
2019/08/27	2	24.88	0	0.00	24.90	2	26,610	0.01%
2019/08/26	7	24.76	9	24.82	24.75	-2	26,731	-0.01%
2019/08/23	46.2	24.90	1	25.00	24.95	45.2	27,028	0.17%
2019/08/22	9	24.89	5	25.00	24.85	4	27,080	0.01%
2019/08/21	8.6	25.12	0	0.00	25.00	8.6	27,472	0.03%
2019/08/20	21	25.35	14	25.50	25.25	7	27,503	0.03%
2019/08/19	11.4	25.35	35	25.34	25.40	-23.6	27,585	-0.09%
2019/08/16	3.2	25.07	0	0.00	25.10	3.2	27,509	0.01%
2019/08/15	8	24.92	0	0.00	24.95	8	27,574	0.03%
2019/08/14	4.3	25.22	0	0.00	25.05	4.3	28,148	0.02%
2019/08/13	31.9	25.03	1	25.00	24.95	30.9	28,151	0.11%
2019/08/12	36.4	25.27	0	0.00	25.15	36.4	28,133	0.13%
2019/08/08	21.1	25.15	0	0.00	25.25	21.1	28,093	0.08%
2019/08/07	25	24.98	0	0.00	24.95	25	28,051	0.09%
2019/08/06	53	24.46	228	24.42	25.00	-175	28,144	-0.62%	大賣/鉅額交易
2019/08/05	91.1	25.00	12	24.99	25.00	79.1	27,843	0.28%
2019/08/02	74	25.22	1	25.20	25.25	73	27,540	0.27%
2019/08/01	273	25.60	9	25.60	25.60	264	27,284	0.97%	大買/鉅額交易
2019/07/31	9.9	25.93	3	25.80	26.00	6.9	26,895	0.03%
2019/07/30	149.1	25.75	230	25.70	25.65	-80.9	26,736	-0.30%	大買/大賣/
2019/07/29	105	25.83	0	0.00	25.85	105	26,960	0.39%	大買/鉅額交易
2019/07/26	174	26.13	0	0.00	26.15	174	26,721	0.65%	大買/鉅額交易
2019/07/25	157	26.37	36	26.43	26.30	121	26,367	0.46%	大買/鉅額交易
2019/07/24	45	28.10	16	28.17	28.10	29	24,865	0.12%
2019/07/23	11	28.05	37	28.02	28.10	-26	24,492	-0.11%
2019/07/22	2.2	27.93	96	27.81	27.95	-93.8	24,260	-0.39%
2019/07/19	0.8	27.50	11	27.45	27.50	-10.2	23,851	-0.04%
2019/07/18	1	27.25	0	0.00	27.20	1	23,830	0.00%
2019/07/17	11.3	27.20	0	0.00	27.15	11.3	23,844	0.05%
2019/07/16	20.8	27.31	0.2	27.40	27.35	20.7	23,729	0.09%
2019/07/15	4.7	27.29	55	27.35	27.50	-50.3	23,605	-0.21%
2019/07/12	26.7	27.31	25	27.20	27.35	1.7	23,437	0.01%
2019/07/11	2.2	27.04	349	27.20	27.20	-346.8	23,233	-1.49%	大賣/鉅額交易
2019/07/10	26.8	26.50	14	26.48	26.50	12.8	22,762	0.06%
2019/07/09	20	26.37	9	26.37	26.20	11	22,823	0.05%
2019/07/08	5	26.34	0	0.00	26.35	5	23,065	0.02%
2019/07/05	1.2	26.46	0	0.00	26.45	1.2	23,175	0.01%
2019/07/04	2.2	26.38	15	26.32	26.40	-12.8	23,236	-0.06%
2019/07/03	1	25.80	11	25.86	26.10	-10	23,491	-0.04%
2019/07/02	6.2	25.85	5	25.90	25.90	1.2	23,672	0.01%
2019/07/01	16	25.84	17	26.10	26.00	-1	23,789	0.00%
2019/06/28	1	26.00	0	0.00	26.00	1	23,488	0.00%
2019/06/27	3	26.30	6	26.31	26.35	-3	23,380	-0.01%
2019/06/26	28	26.30	0	0.00	26.30	28	23,307	0.12%
2019/06/25	2	26.38	0	0.00	26.45	2	23,461	0.01%
2019/06/24	2	26.15	7	26.41	26.50	-5	23,674	-0.02%
2019/06/21	20.2	26.25	0	0.00	26.25	20.2	23,732	0.09%
2019/06/20	13.2	26.29	0	0.00	26.30	13.2	23,667	0.06%
2019/06/19	1.6	26.26	11	26.21	26.35	-9.4	23,701	-0.04%
2019/06/18	0.2	26.00	0	0.00	25.95	0.2	23,540	0.00%
2019/06/17	35	25.82	12	26.16	25.90	23	23,709	0.10%
2019/06/14	61.1	25.80	40	25.84	25.90	21.1	23,776	0.09%
2019/06/13	54	25.54	4	25.53	25.55	50	24,075	0.21%
2019/06/12	168.7	25.62	10.2	25.60	25.80	158.5	23,782	0.67%	大買/鉅額交易
2019/06/11	171	26.70	21	26.60	26.55	150	22,365	0.67%	大買/鉅額交易
2019/06/10	6.8	27.35	87	27.25	27.30	-80.2	21,359	-0.38%
2019/06/06	0.4	27.40	1	27.35	27.40	-0.6	21,216	0.00%
2019/06/05	3.5	27.31	6	27.37	27.25	-2.5	21,017	-0.01%
2019/06/04	6.7	27.18	3	27.33	27.40	3.7	20,989	0.02%
2019/06/03	6	27.19	5	27.04	27.20	1	21,008	0.00%
2019/05/31	1	27.45	4	27.45	27.40	-3	20,625	-0.01%
2019/05/30	8.3	27.01	43.5	26.91	27.20	-35.2	20,292	-0.17%
2019/05/29	0	0.00	3	26.60	26.60	-3	20,092	-0.01%
2019/05/28	1	26.55	21	26.65	26.65	-20	20,048	-0.10%
2019/05/27	1	26.26	1	26.40	26.35	0.1	19,647	0.00%
2019/05/24	16.2	26.13	0	0.00	26.10	16.2	19,623	0.08%
2019/05/23	8	25.88	36	25.90	25.95	-28	19,414	-0.14%
2019/05/22	7	25.96	35	26.10	26.05	-28	19,294	-0.15%
2019/05/21	2.9	25.89	29	25.90	26.20	-26.1	19,193	-0.14%
2019/05/20	0.2	25.50	9.4	25.44	25.50	-9.2	18,601	-0.05%
2019/05/17	0.6	25.20	0	0.00	25.15	0.6	18,585	0.00%
2019/05/16	23	25.11	0	0.00	25.10	23	18,606	0.12%
2019/05/15	3.7	25.17	0	0.00	25.15	3.7	18,588	0.02%
2019/05/14	23.1	25.07	2	24.90	25.00	21.1	18,916	0.11%
2019/05/13	7	25.08	0	0.00	25.20	7	18,807	0.04%
2019/05/10	1.9	25.10	2	25.00	25.00	-0.1	18,849	0.00%
2019/05/09	42	25.05	5	25.07	25.00	37	18,933	0.20%
2019/05/08	15	25.10	0	0.00	25.10	15	18,851	0.08%
2019/05/07	6.1	25.09	0	0.00	25.15	6.1	18,793	0.03%
2019/05/06	27.1	24.97	0	0.00	25.00	27.1	18,814	0.14%
2019/05/03	61	25.31	0	0.00	25.30	61	18,468	0.33%
2019/05/02	0	0.00	3.1	25.50	25.50	-3.1	18,253	-0.02%
2019/04/30	5	25.34	10	25.36	25.35	-5	18,221	-0.03%
2019/04/29	3.3	25.35	14.9	25.38	25.40	-11.6	18,211	-0.06%
2019/04/26	2.9	24.72	75	24.57	24.75	-72.1	17,998	-0.40%
2019/04/25	0	24.30	0	0.00	24.25	0	17,956	0.00%
2019/04/24	62	24.29	10	24.30	24.25	52	17,982	0.29%
2019/04/23	12	24.21	21	24.30	24.25	-9	17,987	-0.05%
2019/04/22	20.2	24.15	38	24.20	24.20	-17.8	17,908	-0.10%
2019/04/19	1.8	24.07	0	0.00	24.10	1.8	18,069	0.01%
2019/04/18	32.7	23.90	0	0.00	24.00	32.7	18,171	0.18%
2019/04/17	31	23.95	0	0.00	23.95	31	18,505	0.17%
2019/04/16	22	23.97	0	0.00	23.90	22	18,657	0.12%
2019/04/15	2.9	23.84	12	23.83	24.00	-9.1	18,807	-0.05%
2019/04/12	14.3	23.78	10	23.84	23.85	4.3	18,693	0.02%
2019/04/11	22.1	23.88	0	0.00	23.90	22.1	18,397	0.12%
2019/04/10	2.1	24.00	0	0.00	24.00	2.1	18,284	0.01%
2019/04/09	15.8	23.86	0	0.00	24.00	15.8	18,336	0.09%
2019/04/08	41.3	24.00	20	24.10	23.95	21.3	18,029	0.12%
2019/04/03	4	23.88	20	24.00	24.00	-16	17,704	-0.09%
2019/04/02	1.1	23.86	9	23.96	24.00	-7.9	17,400	-0.05%
2019/04/01	0	0.00	1	23.80	23.85	-1	17,289	-0.01%
2019/03/29	0.1	23.75	18	23.57	23.75	-17.9	17,047	-0.10%
2019/03/28	16.3	23.42	5	23.50	23.60	11.3	16,965	0.07%
2019/03/27	4	23.48	5	23.50	23.45	-1	16,785	-0.01%
2019/03/26	22.4	23.50	3	23.62	23.55	19.4	16,543	0.12%
2019/03/25	62.5	23.45	0	0.00	23.45	62.5	16,759	0.37%
2019/03/22	1	23.40	272	23.46	23.60	-271	16,503	-1.64%	大賣/鉅額交易
2019/03/21	65.6	23.25	84	23.28	23.35	-18.4	16,257	-0.11%
2019/03/20	18.2	23.23	3.3	23.26	23.30	14.9	16,136	0.09%
2019/03/19	9	23.18	7.8	23.22	23.30	1.2	15,773	0.01%
2019/03/18	30.2	23.10	147	23.09	23.10	-116.8	15,502	-0.75%	大賣/鉅額交易
2019/03/15	50.9	22.50	44	22.50	22.50	6.9	14,950	0.05%
2019/03/14	1	22.35	5	22.40	22.35	-4	14,889	-0.03%
2019/03/13	8	22.33	1.8	22.42	22.40	6.2	15,168	0.04%
2019/03/12	22.6	22.31	41.5	22.35	22.40	-18.9	15,255	-0.12%
2019/03/11	6.3	22.17	4.5	22.23	22.10	1.8	15,236	0.01%
2019/03/08	67	22.10	0	0.00	22.10	67	15,446	0.43%
2019/03/07	13	22.29	32	22.33	22.20	-19	15,604	-0.12%
2019/03/06	0.1	22.25	1	22.15	22.20	-0.9	15,520	-0.01%
2019/03/05	50	22.10	6	22.13	22.15	44	15,649	0.28%
2019/03/04	90.3	22.03	8	22.11	22.15	82.3	15,772	0.52%
2019/02/27	81	21.99	25.2	21.98	22.10	55.8	15,696	0.36%
2019/02/26	4	22.00	100	22.03	22.00	-96	15,641	-0.61%
2019/02/25	0.3	22.00	0.4	22.00	22.00	-0.2	15,615	0.00%
2019/02/22	53	21.75	71	21.84	21.85	-18	15,616	-0.12%
2019/02/21	7	21.77	50	21.80	21.80	-43	15,713	-0.27%
2019/02/20	0.6	21.85	100	21.80	21.80	-99.4	15,837	-0.63%
2019/02/19	4	21.63	11	21.61	21.60	-7	15,772	-0.04%
2019/02/18	91.1	21.60	2	21.70	21.70	89.1	15,793	0.56%
2019/02/15	118.6	21.56	1	21.60	21.55	117.6	15,757	0.75%	大買/鉅額交易
2019/02/14	101	21.80	2	21.90	21.80	99	15,741	0.63%	大買/
2019/02/13	1.7	21.92	84	21.93	21.90	-82.3	15,671	-0.53%
2019/02/12	0	0.00	37	21.54	21.60	-37	15,307	-0.24%
2019/02/11	11.1	21.40	15	21.52	21.45	-3.9	15,363	-0.03%
2019/01/30	12	21.35	22	21.40	21.35	-10	15,373	-0.07%
2019/01/29	51	21.15	11	21.30	21.25	40	15,262	0.26%
2019/01/28	52	21.15	50	21.30	21.30	2	15,260	0.01%
2019/01/25	16	21.05	51	21.25	21.20	-35	15,427	-0.23%
2019/01/24	213	21.00	190	21.10	21.15	23	15,386	0.15%	大買/大賣/
2019/01/23	55	21.15	0	0.00	21.15	55	15,689	0.35%
2019/01/22	48	21.25	48	21.35	21.35	0	15,855	0.00%
2019/01/21	0.7	21.40	3	21.27	21.40	-2.3	16,139	-0.01%
2019/01/18	0	21.20	50	21.20	21.20	-50	16,342	-0.31%
2019/01/17	2	20.90	2.7	20.93	20.95	-0.7	16,698	0.00%
2019/01/16	94	21.00	94	21.10	21.00	0	17,012	0.00%
2019/01/15	1.6	21.10	0	0.00	21.10	1.6	17,393	0.01%
2019/01/14	47.8	20.90	20	20.95	21.00	27.8	17,507	0.16%
2019/01/11	1.4	21.00	52	20.99	21.00	-50.6	17,687	-0.29%
2019/01/10	48.2	20.75	31	20.75	20.90	17.2	17,599	0.10%
2019/01/09	1.4	20.74	0.8	20.70	20.70	0.5	17,810	0.00%
2019/01/08	1	20.30	25	20.35	20.30	-24	17,839	-0.13%
2019/01/07	27.2	20.30	2	20.35	20.30	25.2	18,123	0.14%
2019/01/04	2.1	20.09	212	20.15	20.20	-209.9	18,456	-1.14%	大賣/鉅額交易
2019/01/03	20	20.13	0	0.00	20.10	20	19,529	0.10%
2019/01/02	234	20.14	212	20.30	20.10	22	19,757	0.11%	大買/大賣/
2018/12/28	193	20.10	188	20.25	20.10	5	19,901	0.03%	大買/大賣/
2018/12/27	1	20.25	1	20.25	20.25	0	19,989	0.00%
2018/12/26	5	20.05	1.2	20.06	20.00	3.8	20,202	0.02%
2018/12/25	40.1	20.02	0	0.00	20.05	40.1	20,285	0.20%
2018/12/24	8.3	20.06	0	0.00	20.20	8.3	20,467	0.04%
2018/12/22	0.1	20.10	0	0.00	20.05	0.1	20,407	0.00%
2018/12/21	0	20.10	0	0.00	20.00	0	20,553	0.00%
2018/12/20	3	20.08	10	20.10	20.05	-7	20,632	-0.03%
2018/12/19	20.2	20.15	0	0.00	20.20	20.2	20,630	0.10%
2018/12/18	34.1	20.14	0.1	20.15	20.05	34	20,689	0.16%
2018/12/17	11.7	20.41	0	0.00	20.40	11.7	20,559	0.06%
2018/12/14	11	20.50	0	0.00	20.50	11	20,668	0.05%
2018/12/13	1	20.60	0.4	20.70	20.60	0.6	20,707	0.00%
2018/12/12	0	0.00	1	20.40	20.45	-1	20,676	0.00%
2018/12/10	27	20.26	0	0.00	20.20	27	20,823	0.13%
2018/12/07	2	20.43	0	0.00	20.35	2	20,881	0.01%
2018/12/06	4	20.50	0	0.00	20.45	4	20,842	0.02%
2018/12/05	9	20.69	0	0.00	20.65	9	20,622	0.04%
2018/12/03	11.1	20.93	10.2	20.95	21.00	1	21,048	0.00%
2018/11/29	0.1	20.70	0	0.00	20.65	0.1	20,923	0.00%
2018/11/28	20	20.70	0	0.00	20.75	20	20,813	0.10%
2018/11/26	30.1	20.87	12	21.03	20.75	18.1	20,769	0.09%
2018/11/23	1	20.75	0.6	20.85	20.75	0.4	20,746	0.00%
2018/11/22	23	20.82	2	20.85	20.85	21	20,940	0.10%
2018/11/21	22.2	20.85	0.6	21.05	20.95	21.6	20,971	0.10%
2018/11/20	1.1	21.01	0	0.00	21.00	1.1	20,952	0.01%
2018/11/19	1	21.15	22	21.40	21.15	-21	20,867	-0.10%
2018/11/16	0	21.35	2	21.23	21.30	-2	20,940	-0.01%
2018/11/15	0.6	21.25	0	0.00	21.25	0.6	21,101	0.00%
2018/11/14	0.5	21.30	0	0.00	21.25	0.5	21,141	0.00%
2018/11/13	2.2	20.95	2	21.20	21.10	0.2	21,146	0.00%
2018/11/09	188	21.10	0	0.00	21.20	188	21,388	0.88%	大買/鉅額交易
2018/11/08	1.1	21.08	217	21.32	21.35	-215.9	21,427	-1.01%	大賣/鉅額交易
2018/11/07	0	21.15	40.2	21.15	21.10	-40.2	21,259	-0.19%
2018/11/06	15.5	20.80	20	20.80	20.95	-4.5	21,331	-0.02%
2018/11/05	2	20.70	6	20.85	20.90	-4	21,271	-0.02%
2018/11/02	1.1	20.47	56	20.57	20.95	-54.9	21,327	-0.26%
2018/11/01	8	20.36	0	0.00	20.35	8	21,475	0.04%
2018/10/31	4.1	20.31	29	20.43	20.50	-24.9	21,654	-0.11%
2018/10/30	2	19.80	3	19.85	19.85	-1	21,381	0.00%
2018/10/29	17.2	19.67	1	19.65	19.60	16.2	21,457	0.08%
2018/10/26	31	19.94	30	20.00	19.85	1	21,237	0.00%
2018/10/25	310.7	19.97	13	19.99	19.95	297.7	20,989	1.42%	大買/鉅額交易
2018/10/24	15.2	20.15	0	0.00	20.40	15.2	20,864	0.07%
2018/10/23	43.3	20.62	2	20.78	20.55	41.3	20,596	0.20%
2018/10/22	40.3	20.93	20	21.00	20.90	20.3	20,634	0.10%
2018/10/19	11	21.05	60	21.06	21.20	-49	21,371	-0.23%
2018/10/18	0.5	21.35	0	0.00	21.30	0.5	21,953	0.00%
2018/10/17	1.1	21.27	0	0.00	21.30	1.1	22,288	0.01%
2018/10/16	14	21.26	17	21.41	21.25	-3	22,707	-0.01%
2018/10/15	266.6	21.39	0	0.00	21.50	266.6	22,810	1.17%	大買/鉅額交易
2018/10/12	45	21.29	50	21.64	21.75	-5	22,725	-0.02%
2018/10/11	110	21.77	81	21.64	21.60	29	22,514	0.13%	大買/
2018/10/09	20.4	22.06	40.2	22.11	22.35	-19.7	21,684	-0.09%
2018/10/08	4	21.98	0	0.00	22.05	4	21,599	0.02%
2018/10/05	4	22.03	65	22.11	22.05	-61	21,648	-0.28%
2018/10/04	8	22.16	0	0.00	22.20	8	21,719	0.04%
2018/10/03	2	22.35	1	22.50	22.30	1	21,664	0.00%
2018/10/02	2	22.43	69	22.40	22.45	-67	21,800	-0.31%
2018/10/01	0	0.00	6.5	22.56	22.60	-6.5	21,737	-0.03%
2018/09/28	0.1	22.55	2.5	22.51	22.55	-2.4	21,924	-0.01%
2018/09/27	4	22.48	0.5	22.55	22.50	3.5	21,937	0.02%
2018/09/26	2	22.58	0.1	22.65	22.55	1.9	21,787	0.01%
2018/09/25	3.5	22.64	15	22.62	22.75	-11.5	21,931	-0.05%
2018/09/21	10.8	22.23	29.1	22.49	22.65	-18.3	21,926	-0.08%
2018/09/20	12.3	22.21	1.6	22.27	22.20	10.8	21,815	0.05%
2018/09/19	15	22.35	2	22.43	22.30	13	21,922	0.06%
2018/09/18	0.2	22.40	0	0.00	22.40	0.2	21,967	0.00%
2018/09/17	2.5	22.31	10	22.35	22.30	-7.5	22,111	-0.03%
2018/09/14	2	22.45	12	22.45	22.35	-10	23,007	-0.04%
2018/09/13	2.1	22.35	103	22.40	22.40	-100.9	23,321	-0.43%	大賣/
2018/09/12	4.4	22.14	6.3	22.29	22.25	-1.9	23,916	-0.01%
2018/09/11	8.2	22.13	5	22.31	22.30	3.2	24,111	0.01%
2018/09/10	32.3	22.13	17	22.12	22.30	15.3	24,379	0.06%
2018/09/07	1.4	22.30	43	22.41	22.30	-41.6	24,644	-0.17%
2018/09/06	26	22.07	23	22.11	22.00	3	24,498	0.01%
2018/09/05	10	22.34	6	22.30	22.25	4	24,306	0.02%
2018/09/04	6	22.46	12	22.45	22.45	-6	24,389	-0.02%
2018/09/03	5.9	22.44	3	22.45	22.45	2.9	24,495	0.01%
2018/08/31	2	22.38	4	22.56	22.60	-2	24,580	-0.01%
2018/08/30	13	22.43	0.6	22.45	22.45	12.4	24,596	0.05%
2018/08/29	1.1	22.59	6.7	22.51	22.60	-5.6	24,861	-0.02%
2018/08/28	7.6	22.45	9	22.42	22.45	-1.4	24,888	-0.01%
2018/08/27	4.1	22.23	16.5	22.28	22.25	-12.3	24,877	-0.05%
2018/08/24	43	22.16	0	0.00	22.25	43	25,024	0.17%
2018/08/23	0	0.00	34	22.35	22.35	-34	26,130	-0.13%
2018/08/22	5	22.20	62	22.19	22.25	-57	26,468	-0.22%
2018/08/21	0.2	22.05	73	21.97	22.00	-72.8	26,256	-0.28%
2018/08/20	0.1	21.95	0	0.00	21.80	0.1	26,210	0.00%
2018/08/17	2.1	21.76	10	21.90	21.75	-7.9	26,200	-0.03%
2018/08/16	10	21.45	12	21.74	21.80	-2	26,087	-0.01%
2018/08/15	0.5	21.70	0.1	21.70	21.55	0.4	26,034	0.00%
2018/08/13	42	21.53	170	21.68	21.60	-128	26,031	-0.49%	大賣/鉅額交易
2018/08/10	0	0.00	10	21.80	21.80	-10	25,809	-0.04%
2018/08/09	2	21.95	1.4	21.90	21.70	0.6	25,901	0.00%
2018/08/08	21	21.95	80	21.89	21.95	-59	25,510	-0.23%
2018/08/07	0	0.00	85	21.98	21.65	-85	25,626	-0.33%
2018/08/06	0	0.00	13	21.52	21.65	-13	25,757	-0.05%
2018/08/03	10	21.25	0	0.00	21.30	10	25,721	0.04%
2018/08/02	2	21.30	152	21.30	21.25	-150	25,593	-0.59%	大賣/鉅額交易
2018/08/01	66	21.36	0	0.00	21.40	66	25,543	0.26%
2018/07/31	115	21.25	21	21.49	21.35	94	25,618	0.37%	大買/
2018/07/30	22	20.91	10	20.95	21.00	12	25,488	0.05%
2018/07/27	2.3	20.96	0	0.00	20.95	2.3	25,593	0.01%
2018/07/26	192	20.96	205	20.95	21.10	-13	25,359	-0.05%	大買/大賣/
2018/07/25	48.1	22.39	28	22.41	22.45	20.1	24,594	0.08%
2018/07/24	1.2	22.23	66	22.35	22.35	-64.8	24,225	-0.27%
2018/07/23	12.7	22.10	9	22.10	22.20	3.7	23,943	0.02%
2018/07/20	11.4	21.89	0	0.00	21.90	11.4	23,817	0.05%
2018/07/19	12	21.77	2	21.85	21.80	10	23,401	0.04%
2018/07/18	1	21.75	21.5	21.80	21.70	-20.5	23,302	-0.09%
2018/07/17	3	21.75	415.1	21.78	21.70	-412.1	23,322	-1.77%	大賣/鉅額交易
2018/07/16	3.4	21.71	209	21.80	21.70	-205.6	23,204	-0.89%	大賣/鉅額交易
2018/07/13	0.2	21.80	240	21.75	21.80	-239.8	23,181	-1.03%	大賣/鉅額交易
2018/07/12	1.1	21.65	0.6	21.65	21.65	0.5	22,993	0.00%
2018/07/09	0.1	21.10	0	0.00	21.05	0.1	22,706	0.00%
2018/07/06	10	20.90	1	20.85	20.95	9	22,809	0.04%
2018/07/05	29	20.92	1	21.00	20.90	28	22,934	0.12%
2018/07/03	34	21.05	0	0.00	20.95	34	23,244	0.15%
2018/07/02	20	21.15	0	0.00	21.05	20	23,287	0.09%
2018/06/29	8	21.17	23	21.21	21.25	-15	23,269	-0.06%
2018/06/28	22	20.89	0	0.00	20.90	22	23,018	0.10%
2018/06/27	40	21.05	0	0.00	21.00	40	22,898	0.17%
2018/06/26	1	21.20	25	21.10	21.10	-24	22,866	-0.10%
2018/06/25	1.1	21.07	0	0.00	21.15	1.1	22,765	0.01%
2018/06/22	23	20.90	0	0.00	20.90	23	22,187	0.10%
2018/06/21	16	21.17	0	0.00	21.05	16	21,835	0.07%
2018/06/20	22.4	21.26	2	21.15	21.20	20.4	21,448	0.09%
2018/06/19	7.2	21.30	10	21.40	21.20	-2.8	21,255	-0.01%
2018/06/15	0.2	21.55	1	21.45	21.50	-0.8	20,993	0.00%
2018/06/14	93	21.53	7	21.43	21.40	86	20,688	0.42%
2018/06/13	1	21.75	0	0.00	21.75	1	20,651	0.00%
2018/06/12	1.3	21.95	21	21.95	21.95	-19.7	20,943	-0.09%
2018/06/11	0.6	21.90	70	21.91	21.90	-69.4	20,742	-0.33%
2018/06/08	2.5	21.81	60	21.84	21.85	-57.5	20,647	-0.28%
2018/06/07	10	21.75	11	21.89	21.90	-1	20,550	0.00%
2018/06/06	6.4	21.58	80	21.70	21.80	-73.6	20,481	-0.36%
2018/06/05	0.4	21.50	42	21.43	21.50	-41.6	20,094	-0.21%
2018/06/04	0	21.25	0	0.00	21.25	0	19,888	0.00%
2018/06/01	15	20.90	3	20.95	21.10	12	19,806	0.06%
2018/05/30	89	21.08	190	21.01	21.00	-101	18,518	-0.55%	大賣/鉅額交易
2018/05/28	0.5	21.25	10	21.25	21.25	-9.5	18,174	-0.05%
2018/05/25	0.1	21.20	0	0.00	21.15	0.1	18,447	0.00%
2018/05/24	0.1	21.20	11	21.15	21.20	-10.9	18,530	-0.06%
2018/05/23	60	21.15	0	0.00	21.15	60	18,745	0.32%
2018/05/22	0.6	21.20	0	0.00	21.25	0.6	18,789	0.00%
2018/05/21	3.4	21.16	13	21.20	21.25	-9.6	19,174	-0.05%
2018/05/18	0	0.00	10	21.20	21.15	-10	19,484	-0.05%
2018/05/17	0	0.00	90	21.26	21.15	-90	19,752	-0.46%
2018/05/16	0	21.10	2	21.10	21.10	-2	19,724	-0.01%
2018/05/15	96.1	21.15	0	0.00	21.15	96.1	20,236	0.48%
2018/05/14	0.9	21.20	85	21.11	21.20	-84.1	21,219	-0.40%
2018/05/11	0.4	20.90	61	20.88	20.90	-60.6	20,891	-0.29%
2018/05/10	10.2	20.70	50	20.76	20.80	-39.8	20,762	-0.19%
2018/05/09	0	0.00	20	20.73	20.70	-20	20,623	-0.10%
2018/05/08	5.1	20.70	30	20.77	20.70	-24.9	20,609	-0.12%
2018/05/07	1	20.65	35	20.70	20.70	-34	20,482	-0.17%
2018/05/04	26	20.54	10	20.70	20.70	16	20,229	0.08%
2018/05/03	101	20.66	11	20.60	20.55	90	19,964	0.45%	大買/
2018/05/02	1	20.80	52	20.93	20.85	-51	19,853	-0.26%
2018/04/30	0	0.00	10	20.90	21.00	-10	19,823	-0.05%
2018/04/27	0	0.00	10	20.60	20.60	-10	19,442	-0.05%
2018/04/26	0.2	20.50	33	20.40	20.55	-32.8	19,337	-0.17%
2018/04/25	1	20.10	0	0.00	20.25	1	18,756	0.01%
2018/04/24	1.5	20.25	0	0.00	20.25	1.5	18,750	0.01%
2018/04/23	7	20.23	10	20.30	20.15	-3	18,664	-0.02%
2018/04/20	4.4	20.35	11	20.30	20.35	-6.6	18,459	-0.04%
2018/04/19	20.3	20.15	7	20.15	20.20	13.3	18,391	0.07%
2018/04/18	0	0.00	18.3	20.05	20.10	-18.3	18,405	-0.10%
2018/04/17	6	19.98	17	19.98	20.05	-11	18,418	-0.06%
2018/04/16	3.1	20.02	1	20.05	20.15	2.1	18,419	0.01%
2018/04/13	6	20.10	21	20.18	20.05	-15	18,429	-0.08%
2018/04/12	12.9	19.91	40	20.05	20.10	-27.1	18,673	-0.14%
2018/04/11	106.7	19.95	132.1	19.95	20.00	-25.3	18,618	-0.14%	大買/大賣/
2018/04/10	0.4	19.80	0	0.00	19.80	0.4	18,443	0.00%
2018/04/09	2	19.50	0	0.00	19.60	2	18,617	0.01%
2018/04/03	14	19.44	12.7	19.46	19.45	1.3	18,393	0.01%
2018/04/02	40	19.47	3	19.48	19.50	37	18,244	0.20%
2018/03/31	10	19.55	0	0.00	19.55	10	18,130	0.06%
2018/03/30	5	19.57	1	19.60	19.50	4.1	18,148	0.02%
2018/03/29	31.4	19.45	0	0.00	19.60	31.4	18,061	0.17%
2018/03/28	2.1	19.40	1	19.50	19.50	1.1	17,940	0.01%
2018/03/26	118	19.36	1	19.50	19.35	117	17,556	0.67%	大買/鉅額交易
2018/03/23	95	19.37	1	19.55	19.40	94	17,404	0.54%
2018/03/22	3	19.60	0	0.00	19.60	3	17,160	0.02%
2018/03/21	3.3	19.55	0	0.00	19.60	3.3	17,019	0.02%
2018/03/20	1.1	19.51	0	0.00	19.50	1.1	17,193	0.01%
2018/03/19	36	19.42	21	19.55	19.60	15	17,095	0.09%
2018/03/16	6.1	19.32	2	19.37	19.30	4.1	16,798	0.02%
2018/03/15	6	19.35	1	19.40	19.35	5	16,415	0.03%
2018/03/14	1	19.50	1	19.50	19.45	0	16,414	0.00%
2018/03/13	0.3	19.55	5	19.50	19.55	-4.7	16,419	-0.03%
2018/03/12	2.9	19.43	4	19.49	19.50	-1.1	16,407	-0.01%
2018/03/09	0	0.00	1	19.45	19.40	-1	16,501	-0.01%
2018/03/08	0.2	19.40	0	0.00	19.35	0.2	16,711	0.00%
2018/03/07	0.2	19.40	6	19.40	19.40	-5.8	16,752	-0.03%
2018/03/06	1	19.30	0	0.00	19.35	1	17,009	0.01%
2018/03/05	13	19.28	0	0.00	19.20	13	17,229	0.08%
2018/03/02	2	19.30	0	0.00	19.35	2	17,120	0.01%
2018/03/01	0.2	19.45	10	19.45	19.40	-9.8	17,038	-0.06%
2018/02/27	12	19.45	20.2	19.40	19.35	-8.2	16,915	-0.05%
2018/02/26	0.6	19.50	53	19.42	19.50	-52.4	16,660	-0.31%
2018/02/23	0	0.00	2	19.40	19.30	-2	16,730	-0.01%
2018/02/22	0	19.30	1	19.25	19.30	-1	17,184	-0.01%
2018/02/21	2.3	19.30	101	19.21	19.30	-98.7	17,463	-0.57%	大賣/
2018/02/12	12	18.79	40	18.86	18.80	-28	17,075	-0.16%
2018/02/09	250	18.50	250	18.60	18.70	0	16,791	0.00%	大買/大賣/
2018/02/08	0	0.00	20	18.85	18.90	-20	16,543	-0.12%
2018/02/07	101	18.85	3	18.95	18.65	98	16,492	0.59%	大買/
2018/02/06	225	18.71	2	18.85	18.50	223	16,036	1.39%	大買/鉅額交易
2018/02/05	126	19.04	0	0.00	19.10	126	14,890	0.85%	大買/鉅額交易
2018/02/02	41	19.25	0	0.00	19.30	41	14,702	0.28%
2018/01/31	10	19.25	8	19.30	19.20	2	14,772	0.01%
2018/01/30	5	19.35	1	19.40	19.30	4	14,652	0.03%
2018/01/29	0.5	19.50	0.7	19.50	19.50	-0.2	14,592	0.00%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	1.3	19.38	6	19.38	19.50	-4.7	14,466	-0.03%
2018/01/23	4.2	19.45	5	19.50	19.55	-0.8	14,207	-0.01%
2018/01/22	1.5	19.52	0.7	19.55	19.60	0.8	14,192	0.01%
2018/01/19	0	0.00	3.1	19.55	19.60	-3.1	14,125	-0.02%
2018/01/17	2	19.43	0	0.00	19.50	2	14,104	0.01%
2018/01/15	20.1	19.50	3	19.50	19.50	17.1	13,804	0.12%
2018/01/12	0.4	19.50	0	0.00	19.50	0.4	13,625	0.00%
2018/01/11	1	19.50	4.3	19.55	19.55	-3.3	13,433	-0.02%
2018/01/10	1	19.50	29.8	19.50	19.60	-28.8	13,576	-0.21%
2018/01/09	4	19.53	24.2	19.54	19.60	-20.2	13,486	-0.15%
2018/01/08	0	0.00	65	19.62	19.60	-65	13,493	-0.48%
2018/01/05	1.3	19.30	72	19.35	19.35	-70.7	13,108	-0.54%
2018/01/04	0	0.00	40	19.22	19.30	-40	13,178	-0.30%
2018/01/03	17.6	19.20	76.5	19.16	19.35	-58.9	13,256	-0.44%
2018/01/02	0	18.90	2	18.90	18.90	-2	12,821	-0.02%