玉山金 (2884)-兆豐-竹北券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.60
漲跌
▲0.90
漲幅
+3.25%
成交量
120,339張
產業
上市金融類股
3167人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－兆豐-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	22	28.67	28.60	-22	31,204	-0.07%
2024/05/30	6.8	27.85	4	27.85	27.70	2.8	29,475	0.01%
2024/05/29	5	27.98	25	28.05	27.90	-20	29,317	-0.07%
2024/05/28	2.1	28.46	0	0.00	28.40	2.1	29,067	0.01%
2024/05/27	0	28.25	1	28.40	28.65	-1	29,542	0.00%
2024/05/24	18.6	28.28	0.4	28.35	28.30	18.2	29,801	0.06%
2024/05/23	31	28.30	27.3	28.45	28.65	3.7	29,765	0.01%
2024/05/22	17	28.63	1	28.55	28.50	16	28,969	0.06%
2024/05/21	7	28.78	3.9	28.93	28.85	3.1	28,352	0.01%
2024/05/20	39.4	29.02	21.3	29.24	29.40	18.1	27,499	0.07%
2024/05/17	0	0.00	145.3	28.78	29.00	-145.3	26,294	-0.55%	大賣/鉅額交易
2024/05/16	0	0.00	35.9	28.16	28.30	-35.9	25,180	-0.14%
2024/05/15	0.4	28.14	0.6	28.20	28.00	-0.2	24,945	0.00%
2024/05/14	0.1	27.95	18	28.00	27.90	-17.9	25,005	-0.07%
2024/05/13	2.2	28.25	4	28.23	28.30	-1.8	25,333	-0.01%
2024/05/10	0	0.00	27.9	28.23	28.50	-27.9	25,250	-0.11%
2024/05/09	15	28.10	0.7	27.90	27.90	14.3	25,063	0.06%
2024/05/08	3	28.10	2	28.25	28.25	1	24,971	0.00%
2024/05/07	0	0.00	5	28.20	28.20	-5	24,922	-0.02%
2024/05/06	0.5	28.00	23.8	28.01	28.10	-23.3	24,685	-0.09%
2024/05/03	1	27.50	24.3	27.58	27.60	-23.3	24,200	-0.10%
2024/04/30	0.1	27.41	0.2	27.60	27.40	-0.1	24,007	0.00%
2024/04/29	0.1	27.25	18.4	27.56	27.65	-18.3	23,856	-0.08%
2024/04/26	0	27.10	8.9	27.14	27.10	-8.9	23,407	-0.04%
2024/04/25	2	26.80	0	0.00	27.15	2	23,519	0.01%
2024/04/24	4.1	27.18	28	27.25	27.05	-23.9	23,463	-0.10%
2024/04/23	7	27.17	12	27.24	27.20	-5	23,582	-0.02%
2024/04/22	3.2	27.04	61.6	27.00	27.05	-58.3	23,508	-0.25%
2024/04/19	12.1	26.52	25	26.45	26.55	-12.9	23,286	-0.06%
2024/04/18	1.3	26.82	16	26.99	27.00	-14.7	22,782	-0.06%
2024/04/17	19	26.27	1.7	26.50	26.50	17.3	22,603	0.08%
2024/04/16	23.3	26.47	12.3	26.66	26.30	11	22,238	0.05%
2024/04/15	2.5	27.05	8	26.94	27.05	-5.5	21,578	-0.03%
2024/04/12	3	27.05	4	27.05	27.10	-1	21,487	0.00%
2024/04/11	5	27.12	17.3	27.10	27.25	-12.3	21,342	-0.06%
2024/04/10	4.3	27.16	0	0.00	27.15	4.3	21,272	0.02%
2024/04/09	2.1	27.15	11.2	27.14	27.30	-9.1	21,201	-0.04%
2024/04/08	3.2	27.04	2	27.15	27.15	1.2	21,091	0.01%
2024/04/03	6.7	26.97	1	27.00	26.90	5.7	20,964	0.03%
2024/04/02	0	0.00	4	27.25	27.30	-4	20,732	-0.02%
2024/04/01	1.2	27.26	3	27.20	27.35	-1.8	20,725	-0.01%
2024/03/29	6.2	27.30	0.3	27.20	27.25	5.9	20,636	0.03%
2024/03/28	2.2	27.15	4	27.18	27.15	-1.9	20,438	-0.01%
2024/03/27	20.2	27.22	1.2	27.19	27.20	19	20,255	0.09%
2024/03/26	40	27.20	23.8	27.19	27.35	16.2	20,157	0.08%
2024/03/25	10	27.20	0.7	27.05	27.05	9.3	19,831	0.05%
2024/03/22	0	0.00	29.9	27.06	27.10	-29.9	19,769	-0.15%
2024/03/21	79.5	26.75	20.5	26.68	26.75	59	19,355	0.30%
2024/03/20	8.5	26.41	3	26.57	26.50	5.5	19,372	0.03%
2024/03/19	10.2	26.50	69.7	26.60	26.55	-59.5	19,384	-0.31%
2024/03/18	3.4	26.46	25.4	26.58	26.50	-22	19,138	-0.12%
2024/03/15	0.4	26.15	49.7	25.99	26.20	-49.3	18,545	-0.27%
2024/03/14	6.2	25.92	50	25.98	26.05	-43.8	17,906	-0.24%
2024/03/13	0.6	25.65	0.3	25.65	25.70	0.2	17,429	0.00%
2024/03/12	0	0.00	5	25.60	25.65	-5	17,248	-0.03%
2024/03/11	4.2	25.40	24	25.33	25.50	-19.8	17,255	-0.11%
2024/03/08	10.6	25.26	5	25.33	25.30	5.5	17,111	0.03%
2024/03/07	10.1	25.29	25	25.37	25.40	-15	16,848	-0.09%
2024/03/06	0.7	25.35	5	25.36	25.40	-4.3	16,754	-0.03%
2024/03/05	32.1	25.37	0	25.35	25.30	32.1	17,078	0.19%
2024/03/04	11	25.35	12	25.34	25.35	-1	17,106	-0.01%
2024/03/01	0.1	25.25	14	25.21	25.35	-13.9	17,143	-0.08%
2024/02/29	15	25.24	22	25.19	25.25	-7	17,045	-0.04%
2024/02/27	3	24.90	36.8	25.01	25.10	-33.8	16,349	-0.21%
2024/02/26	26.3	24.33	0	0.00	24.35	26.3	15,680	0.17%
2024/02/23	44.2	24.48	0	0.00	24.40	44.2	15,393	0.29%
2024/02/22	17.6	24.57	34	24.60	24.50	-16.4	15,548	-0.11%
2024/02/21	4	24.65	6	24.80	24.65	-2	15,462	-0.01%
2024/02/20	1	24.75	11.1	24.85	24.75	-10.1	15,474	-0.07%
2024/02/19	1.7	24.77	11	24.75	24.80	-9.3	15,942	-0.06%
2024/02/16	5.2	24.66	1	24.65	24.65	4.2	16,164	0.03%
2024/02/15	0.5	24.75	2.6	24.71	24.65	-2.1	16,245	-0.01%
2024/02/05	26.2	24.51	0	0.00	24.50	26.2	16,018	0.16%
2024/02/02	2.4	24.80	0	0.00	24.85	2.4	15,635	0.02%
2024/02/01	1	24.70	3	24.87	24.90	-2	15,583	-0.01%
2024/01/31	3.1	24.70	0	0.00	24.75	3.1	15,622	0.02%
2024/01/30	37	24.80	10	25.00	24.75	27	15,642	0.17%
2024/01/29	0.5	24.94	0	0.00	25.00	0.5	15,754	0.00%
2024/01/26	7.5	24.90	51	24.75	24.85	-43.5	15,870	-0.27%
2024/01/25	13.1	24.61	2	24.68	24.65	11.1	15,891	0.07%
2024/01/24	12.6	24.60	6	24.65	24.65	6.6	15,832	0.04%
2024/01/23	3	24.65	0	0.00	24.65	3	15,780	0.02%
2024/01/22	9	24.57	11.2	24.65	24.55	-2.2	15,738	-0.01%
2024/01/19	17	24.66	0	0.00	24.70	17	15,569	0.11%
2024/01/18	4.5	24.61	6.3	24.61	24.55	-1.9	15,506	-0.01%
2024/01/17	49.8	24.75	0.5	24.75	24.60	49.3	15,396	0.32%
2024/01/16	16.4	25.04	0	0.00	25.00	16.4	15,148	0.11%
2024/01/15	1.8	25.40	0	0.00	25.40	1.8	14,957	0.01%
2024/01/12	20	25.30	0	0.00	25.35	20	15,170	0.13%
2024/01/11	3	25.40	0	0.00	25.40	3	15,220	0.02%
2024/01/10	29.1	25.47	0	0.00	25.40	29.1	15,145	0.19%
2024/01/09	5	25.56	0	0.00	25.50	5	15,226	0.03%
2024/01/08	1.1	25.79	1.6	25.78	25.80	-0.5	15,229	0.00%
2024/01/05	1	25.65	0	0.00	25.65	1	15,177	0.01%
2024/01/04	0	25.65	0	0.00	25.70	0	15,318	0.00%
2024/01/03	26	25.58	5.1	25.50	25.60	20.9	15,632	0.13%
2024/01/02	1	25.70	1	25.80	25.90	0	15,580	0.00%
2023/12/29	2.8	25.77	23.1	25.77	25.80	-20.3	15,639	-0.13%
2023/12/28	1.1	25.78	15	25.76	25.80	-13.9	15,982	-0.09%
2023/12/27	21	25.54	9	25.69	25.70	12	15,958	0.08%
2023/12/26	5	25.50	4.1	25.44	25.50	0.9	15,869	0.01%
2023/12/25	7.1	25.34	0	0.00	25.35	7.1	15,844	0.04%
2023/12/22	9.1	25.35	10	25.40	25.40	-1	15,902	-0.01%
2023/12/21	11	25.24	0	0.00	25.40	11	15,928	0.07%
2023/12/20	1	25.35	0	0.00	25.40	1	15,837	0.01%
2023/12/19	12	25.38	5.5	25.50	25.50	6.5	15,759	0.04%
2023/12/18	6	25.57	5	25.60	25.65	1	15,928	0.01%
2023/12/15	0.2	25.84	4.9	25.75	25.70	-4.7	16,006	-0.03%
2023/12/14	5	25.55	8	25.71	25.75	-3	15,631	-0.02%
2023/12/13	11.1	25.40	0	0.00	25.45	11.1	15,320	0.07%
2023/12/12	1	25.45	2	25.50	25.50	-1	15,780	-0.01%
2023/12/11	1	25.45	0	0.00	25.60	1	15,935	0.01%
2023/12/07	1	25.40	0	0.00	25.50	1	15,995	0.01%
2023/12/06	1.1	25.59	3.1	25.60	25.55	-2	16,053	-0.01%
2023/12/05	0	25.20	0	0.00	25.45	0	15,903	0.00%
2023/12/04	1	25.15	0	0.00	25.25	1	15,964	0.01%
2023/12/01	16	25.28	0	0.00	25.25	16	16,050	0.10%
2023/11/30	5.1	25.53	3.2	25.63	25.60	2	15,938	0.01%
2023/11/29	1	25.65	7	25.61	25.55	-6	15,390	-0.04%
2023/11/28	4	25.55	5.4	25.65	25.70	-1.4	15,247	-0.01%
2023/11/27	3	25.37	4	25.40	25.35	-1	15,485	-0.01%
2023/11/24	0.1	25.45	9.2	25.48	25.50	-9.1	15,446	-0.06%
2023/11/22	5	25.52	1	25.60	25.50	4	15,421	0.03%
2023/11/21	0	0.00	3.4	25.61	25.70	-3.4	15,392	-0.02%
2023/11/20	8.1	25.12	0.4	25.10	25.20	7.7	15,160	0.05%
2023/11/17	12	25.16	5.6	25.14	25.15	6.4	15,128	0.04%
2023/11/16	5	24.80	61.6	24.92	25.15	-56.6	15,028	-0.38%
2023/11/15	6.2	24.53	0.9	24.70	24.60	5.3	14,492	0.04%
2023/11/14	7.5	24.45	0	0.00	24.50	7.5	14,218	0.05%
2023/11/13	6	24.54	0	0.00	24.50	6	14,179	0.04%
2023/11/10	1	24.50	0.4	24.55	24.50	0.6	14,489	0.00%
2023/11/09	1.3	24.50	2	24.50	24.45	-0.7	14,577	0.00%
2023/11/06	12.1	24.54	26	24.52	24.55	-14	14,703	-0.09%
2023/11/03	0	0.00	12	24.36	24.35	-12	14,523	-0.08%
2023/11/02	5	24.20	0	24.20	24.15	5	14,579	0.03%
2023/11/01	2	23.85	4.1	23.88	23.85	-2.1	14,552	-0.01%
2023/10/31	1.1	23.80	1.6	23.85	23.85	-0.6	14,678	0.00%
2023/10/30	8.2	23.87	0	0.00	23.85	8.2	14,894	0.06%
2023/10/27	2	23.95	20.5	24.00	24.00	-18.5	14,857	-0.12%
2023/10/26	10	23.86	0	0.00	23.80	10	15,070	0.07%
2023/10/25	8	23.96	4.8	24.00	23.95	3.3	15,050	0.02%
2023/10/24	6.5	23.95	0	0.00	23.95	6.5	15,626	0.04%
2023/10/23	9	23.96	0	0.00	24.05	9	16,228	0.06%
2023/10/20	5.3	23.97	0	0.00	24.00	5.3	16,482	0.03%
2023/10/19	2.4	24.30	0	0.00	24.20	2.4	16,384	0.01%
2023/10/18	3.1	24.46	0	24.55	24.50	3.1	16,613	0.02%
2023/10/17	0	24.65	8	24.68	24.70	-8	16,772	-0.05%
2023/10/16	0.2	24.70	14.4	24.65	24.70	-14.2	16,846	-0.08%
2023/10/13	12.1	24.60	1	24.60	24.65	11.1	16,874	0.07%
2023/10/12	0	24.60	1.1	24.75	24.75	-1	17,048	-0.01%
2023/10/11	5	24.44	2.3	24.53	24.60	2.7	17,071	0.02%
2023/10/06	6	24.08	2.2	24.15	24.20	3.9	16,857	0.02%
2023/10/05	5	24.00	1	24.00	24.00	4	16,946	0.02%
2023/10/04	51	23.82	0	0.00	23.80	51	16,918	0.30%
2023/10/03	2.2	24.10	0	0.00	24.10	2.2	16,657	0.01%
2023/10/02	0.6	24.30	0	0.00	24.15	0.6	16,730	0.00%
2023/09/28	0.2	24.27	0	0.00	24.25	0.2	17,234	0.00%
2023/09/27	0.4	24.19	0	0.00	24.15	0.4	17,375	0.00%
2023/09/26	2.6	24.12	0	0.00	24.15	2.6	17,441	0.02%
2023/09/25	2.1	24.30	0	0.00	24.30	2.1	17,418	0.01%
2023/09/22	1.6	24.17	0	0.00	24.10	1.6	17,676	0.01%
2023/09/21	3.9	24.22	1.1	24.30	24.05	2.8	17,755	0.02%
2023/09/20	3	24.38	0.4	24.45	24.35	2.6	17,558	0.02%
2023/09/19	0.2	24.50	0	0.00	24.45	0.2	17,476	0.00%
2023/09/18	0.1	24.43	3	24.45	24.45	-2.9	17,648	-0.02%
2023/09/15	4.3	24.52	1	24.55	24.40	3.3	17,710	0.02%
2023/09/14	2.4	24.57	6	24.72	24.80	-3.6	17,220	-0.02%
2023/09/13	0	24.30	3	24.30	24.30	-3	17,044	-0.02%
2023/09/12	0.4	24.16	1	24.25	24.25	-0.6	17,281	0.00%
2023/09/11	4.3	24.11	37.7	24.20	24.15	-33.5	17,201	-0.19%
2023/09/08	6.6	24.25	2	24.25	24.20	4.6	17,161	0.03%
2023/09/07	29.1	24.28	5	24.25	24.20	24.1	17,201	0.14%
2023/09/06	28.3	24.36	0	0.00	24.35	28.3	17,154	0.16%
2023/09/05	0.2	24.65	0	0.00	24.50	0.2	17,051	0.00%
2023/09/04	11.4	24.61	0	0.00	24.60	11.4	17,088	0.07%
2023/09/01	2.2	24.61	2.5	24.57	24.55	-0.3	17,206	0.00%
2023/08/31	4.1	24.57	0	24.80	24.45	4.1	17,334	0.02%
2023/08/30	1.3	24.85	5.1	24.84	24.80	-3.7	17,105	-0.02%
2023/08/29	2.3	24.56	4	24.63	24.60	-1.7	17,267	-0.01%
2023/08/28	0.2	24.66	0.2	24.60	24.50	0	17,312	0.00%
2023/08/25	18.2	24.37	1	24.40	24.35	17.2	17,853	0.10%
2023/08/24	7.4	24.43	0.1	24.55	24.40	7.3	17,935	0.04%
2023/08/23	7.2	24.60	0.3	24.60	24.55	6.9	17,763	0.04%
2023/08/22	10.2	24.85	0	24.80	24.65	10.2	17,798	0.06%
2023/08/21	12	24.77	1	24.85	24.85	11	17,833	0.06%
2023/08/18	2.2	24.56	0	24.90	24.60	2.2	17,896	0.01%
2023/08/17	8	24.48	1.1	24.36	24.50	6.9	17,943	0.04%
2023/08/16	34.9	24.61	5	24.55	24.55	29.9	17,968	0.17%
2023/08/15	8.2	25.12	0.2	25.45	25.00	8	18,074	0.04%
2023/08/14	11.5	25.43	1.1	25.40	25.35	10.4	18,157	0.06%
2023/08/11	5.1	25.90	0.2	25.85	25.70	4.9	18,303	0.03%
2023/08/10	11.3	25.80	0.3	25.88	25.85	11	18,654	0.06%
2023/08/09	0.1	25.70	4.1	25.77	25.90	-4	18,587	-0.02%
2023/08/08	0.5	25.75	2.2	25.70	25.60	-1.7	18,629	-0.01%
2023/08/07	5	25.65	5.1	25.72	25.75	-0.1	18,521	0.00%
2023/08/04	16.7	25.57	0.3	25.70	25.55	16.4	19,029	0.09%
2023/08/02	193.2	25.67	0.5	25.78	25.65	192.7	19,034	1.01%	大買/鉅額交易
2023/08/01	1	25.90	0.2	25.99	25.95	0.8	18,926	0.00%
2023/07/31	12.8	26.04	12.3	25.96	25.85	0.5	18,911	0.00%
2023/07/28	1.6	25.95	3	25.95	25.95	-1.4	18,840	-0.01%
2023/07/27	4.1	25.95	0	0.00	26.00	4.1	19,073	0.02%
2023/07/26	2	26.88	40.7	26.84	26.95	-38.7	18,746	-0.21%
2023/07/25	1.1	26.31	1	26.45	26.55	0.1	18,198	0.00%
2023/07/24	4.4	26.29	0.4	26.35	26.25	4	17,976	0.02%
2023/07/21	1	26.45	14	26.60	26.45	-13	17,922	-0.07%
2023/07/20	1	26.50	1	26.55	26.60	0	17,686	0.00%
2023/07/19	2.1	26.35	0.6	26.45	26.45	1.5	17,536	0.01%
2023/07/18	0.1	26.40	0	0.00	26.45	0.1	17,454	0.00%
2023/07/17	1.2	26.43	16	26.32	26.45	-14.8	17,439	-0.08%
2023/07/14	0	26.10	9	26.10	26.30	-9	17,330	-0.05%
2023/07/13	1.1	26.05	6	26.03	26.00	-4.9	17,212	-0.03%
2023/07/12	0	0.00	8	25.75	25.95	-8	17,202	-0.05%
2023/07/11	0	0.00	7	25.71	25.80	-7	17,178	-0.04%
2023/07/10	2.1	25.50	1	25.45	25.45	1.1	17,133	0.01%
2023/07/07	3	25.52	12	25.43	25.55	-9	17,090	-0.05%
2023/07/06	6.2	25.85	27	25.84	25.80	-20.9	17,046	-0.12%
2023/07/05	0.1	26.10	12	26.14	26.15	-11.9	16,503	-0.07%
2023/07/04	2.5	26.06	0	0.00	26.05	2.5	16,516	0.02%
2023/07/03	0.1	26.20	14.2	26.16	26.20	-14.1	17,050	-0.08%
2023/06/30	3.1	25.98	1	26.05	26.05	2.1	17,383	0.01%
2023/06/29	0.1	26.15	2	26.00	25.95	-2	17,356	-0.01%
2023/06/28	5.1	26.09	1	26.10	26.10	4.1	17,343	0.02%
2023/06/27	6.1	26.18	22	26.14	26.20	-16	17,375	-0.09%
2023/06/26	1.1	26.40	1	26.40	26.35	0.1	17,445	0.00%
2023/06/21	2.1	26.37	258.4	26.33	26.40	-256.4	17,372	-1.48%	大賣/鉅額交易
2023/06/20	3	26.15	3.6	26.24	26.30	-0.6	17,509	0.00%
2023/06/19	0.1	26.20	2	26.15	26.30	-2	17,602	-0.01%
2023/06/16	0.1	26.25	0	0.00	26.20	0.1	17,763	0.00%
2023/06/15	1.7	26.14	4	26.20	26.25	-2.3	17,695	-0.01%
2023/06/14	20.1	26.27	0	0.00	26.25	20.1	18,005	0.11%
2023/06/13	25	26.33	51.6	26.33	26.30	-26.6	18,799	-0.14%
2023/06/12	3.1	26.34	7	26.29	26.20	-3.9	18,972	-0.02%
2023/06/08	5.1	26.50	0	0.00	26.60	5.1	19,690	0.03%
2023/06/07	0.8	26.55	7.4	26.60	26.70	-6.6	20,013	-0.03%
2023/06/06	10.1	26.60	41	26.62	26.55	-31	20,186	-0.15%
2023/06/05	1	26.50	7.1	26.41	26.35	-6.1	20,288	-0.03%
2023/06/02	0	0.00	3.1	26.10	26.00	-3.1	20,283	-0.02%
2023/06/01	2	25.90	0	0.00	25.85	2	20,341	0.01%
2023/05/31	2.1	25.95	0	0.00	25.90	2.1	20,433	0.01%
2023/05/30	0.4	25.95	1.6	25.92	25.90	-1.2	20,093	-0.01%
2023/05/29	2	25.90	0	25.90	25.80	2	20,295	0.01%
2023/05/26	9	25.87	3.2	25.79	25.75	5.8	21,019	0.03%
2023/05/25	2.1	25.81	19.9	25.80	25.80	-17.8	21,338	-0.08%
2023/05/24	59.1	26.02	0	0.00	26.10	59.1	21,844	0.27%
2023/05/23	0.1	26.15	44	26.15	26.10	-44	24,309	-0.18%
2023/05/22	2.1	26.25	66.9	26.24	26.20	-64.8	24,670	-0.26%
2023/05/19	0	0.00	10.9	26.23	26.30	-10.9	24,822	-0.04%
2023/05/18	0.1	25.90	1	25.95	26.00	-0.9	24,535	0.00%
2023/05/17	0.1	25.70	1.7	25.85	25.90	-1.7	24,518	-0.01%
2023/05/16	10	25.57	21	25.54	25.70	-11	24,504	-0.05%
2023/05/15	0	25.20	0	0.00	25.30	0	24,649	0.00%
2023/05/12	1.1	25.21	1.1	25.21	25.25	0	24,732	0.00%
2023/05/11	6	25.37	5.1	25.50	25.45	0.9	24,717	0.00%
2023/05/10	1.2	25.48	20	25.50	25.50	-18.8	24,967	-0.08%
2023/05/09	2.2	24.98	0	0.00	25.05	2.2	24,612	0.01%
2023/05/08	20.1	25.00	4.5	25.00	24.95	15.6	24,684	0.06%
2023/05/05	0.1	24.95	0.1	24.90	24.95	-0.1	24,564	0.00%
2023/05/04	1	24.85	2.1	24.85	24.90	-1.1	24,734	0.00%
2023/05/03	7.4	24.73	18.2	24.76	24.80	-10.8	24,849	-0.04%
2023/05/02	3.4	24.66	2	24.80	24.90	1.4	25,028	0.01%
2023/04/28	1	24.85	5	24.88	24.95	-4	25,602	-0.02%
2023/04/27	4.3	24.78	4.1	24.74	24.80	0.2	25,915	0.00%
2023/04/26	3	24.90	0	0.00	24.95	3	26,074	0.01%
2023/04/25	1	24.85	3.6	24.93	24.95	-2.5	26,059	-0.01%
2023/04/24	1.1	24.76	2	24.95	25.00	-0.9	26,186	0.00%
2023/04/21	2.1	24.85	1.5	24.91	24.85	0.6	26,318	0.00%
2023/04/20	3.1	24.90	15	24.86	24.90	-11.9	26,408	-0.05%
2023/04/19	9	25.04	27.3	25.06	25.05	-18.3	26,893	-0.07%
2023/04/18	2.1	25.20	2	25.25	25.30	0.1	26,824	0.00%
2023/04/17	0	25.40	0	0.00	25.25	0	26,845	0.00%
2023/04/14	0	0.00	5	25.21	25.45	-5	26,928	-0.02%
2023/04/13	0	0.00	3	25.22	25.30	-3	26,870	-0.01%
2023/04/12	1	25.20	8.7	25.16	25.30	-7.7	26,846	-0.03%
2023/04/11	1.8	25.20	7	25.16	25.25	-5.2	26,870	-0.02%
2023/04/10	0.3	24.99	2.5	24.97	25.00	-2.2	26,754	-0.01%
2023/04/07	6	24.99	2	25.15	25.00	4	26,718	0.01%
2023/04/06	6.4	25.48	29.1	25.43	25.45	-22.7	26,524	-0.09%
2023/03/31	6	25.13	3	25.18	25.30	3	25,953	0.01%
2023/03/30	1	24.95	7	24.96	25.00	-6	25,577	-0.02%
2023/03/29	5.1	24.88	0	0.00	24.90	5.1	25,366	0.02%
2023/03/27	0	24.75	50	24.70	24.70	-50	25,631	-0.19%
2023/03/24	0.1	24.57	110	24.62	24.70	-109.9	25,780	-0.43%	大賣/鉅額交易
2023/03/23	3	24.50	11	24.51	24.65	-8	25,780	-0.03%
2023/03/22	2.2	24.38	4.2	24.35	24.45	-2	25,746	-0.01%
2023/03/21	8.1	23.91	37	23.95	23.95	-28.9	25,969	-0.11%
2023/03/20	9.1	23.67	12	23.64	23.75	-3	25,940	-0.01%
2023/03/17	6.1	23.72	7	23.76	23.70	-0.9	25,820	0.00%
2023/03/16	60.9	23.61	6.7	23.59	23.55	54.2	25,737	0.21%
2023/03/15	102.5	24.12	1	24.15	24.00	101.5	25,346	0.40%	大買/鉅額交易
2023/03/14	7.4	24.10	0	24.20	24.05	7.4	25,227	0.03%
2023/03/13	16.1	24.24	6	24.25	24.35	10.1	24,999	0.04%
2023/03/10	24.8	24.59	6.1	24.62	24.55	18.6	24,830	0.08%
2023/03/09	2	24.83	0	0.00	24.85	2	24,730	0.01%
2023/03/08	45.2	24.96	2	24.95	25.00	43.2	25,046	0.17%
2023/03/07	4	24.88	4	25.01	25.00	0	25,186	0.00%
2023/03/06	5.1	24.79	4.1	24.79	24.85	1	25,275	0.00%
2023/03/03	5.2	24.71	0	0.00	24.65	5.2	25,394	0.02%
2023/03/02	4.9	24.71	8.7	24.67	24.70	-3.8	25,413	-0.02%
2023/03/01	46.4	24.78	8.2	24.77	24.80	38.2	25,464	0.15%
2023/02/24	5.1	24.90	2	24.90	24.95	3.1	25,274	0.01%
2023/02/23	4.6	24.96	11	24.93	24.95	-6.5	24,712	-0.03%
2023/02/22	12.5	24.74	32	24.69	24.90	-19.5	24,520	-0.08%
2023/02/21	124.5	24.73	20	24.71	24.75	104.5	24,211	0.43%	大買/鉅額交易
2023/02/20	4.1	25.95	16	25.97	26.00	-11.9	22,032	-0.05%
2023/02/17	1	25.35	2	25.30	25.40	-1	22,020	0.00%
2023/02/16	16	25.15	0.1	25.30	25.10	15.9	22,302	0.07%
2023/02/15	47.3	25.12	2.2	25.16	25.05	45.2	22,859	0.20%
2023/02/14	6.2	25.30	0.8	25.35	25.25	5.4	22,744	0.02%
2023/02/13	2.4	25.05	26.8	25.01	25.20	-24.4	22,744	-0.11%
2023/02/10	14.3	24.72	7	24.65	24.70	7.3	22,403	0.03%
2023/02/09	9.1	24.50	0.5	24.60	24.60	8.6	22,403	0.04%
2023/02/08	15.2	24.53	1	24.45	24.50	14.2	22,448	0.06%
2023/02/07	13.8	24.48	0	0.00	24.40	13.8	22,204	0.06%
2023/02/06	5.7	24.55	28	24.60	24.50	-22.3	22,109	-0.10%
2023/02/03	1.4	24.73	30	24.70	24.70	-28.6	21,991	-0.13%
2023/02/02	2	24.63	4	24.60	24.65	-2	22,066	-0.01%
2023/02/01	1	24.60	0	0.00	24.65	1	21,983	0.00%
2023/01/31	13.2	24.61	0.1	24.70	24.50	13.1	22,091	0.06%
2023/01/30	29.5	24.53	24.1	24.56	24.90	5.4	21,892	0.02%
2023/01/17	1.1	24.26	0	0.00	24.15	1.1	21,493	0.00%
2023/01/16	3.1	24.42	0	0.00	24.45	3.1	21,542	0.01%
2023/01/13	8	24.35	0.8	24.35	24.25	7.2	21,747	0.03%
2023/01/12	2	24.20	0	0.00	24.05	2	22,253	0.01%
2023/01/11	3.2	24.28	2	24.20	24.20	1.2	22,618	0.01%
2023/01/10	0.3	24.46	1	24.35	24.50	-0.7	23,176	0.00%
2023/01/09	12.1	24.50	4.1	24.47	24.60	8	23,482	0.03%
2023/01/06	6.1	24.00	0	0.00	23.95	6.1	23,520	0.03%
2023/01/05	3	24.00	20.9	24.00	24.00	-17.9	24,293	-0.07%
2023/01/04	5	23.83	0	0.00	23.80	5	24,469	0.02%
2023/01/03	9	23.99	2.2	24.05	24.00	6.8	24,994	0.03%
2022/12/30	1.4	24.15	0	0.00	24.05	1.4	25,089	0.01%
2022/12/29	8.1	23.93	2	23.90	24.10	6.1	25,674	0.02%
2022/12/28	6.1	24.15	0	24.15	24.05	6.1	25,844	0.02%
2022/12/27	7	24.29	2	24.30	24.30	5	26,088	0.02%
2022/12/26	0.2	24.21	4	24.20	24.15	-3.8	26,483	-0.01%
2022/12/23	1.1	24.11	0	0.00	24.10	1.1	26,908	0.00%
2022/12/22	0	24.20	4	24.26	24.35	-4	27,330	-0.01%
2022/12/21	0	24.15	0	0.00	24.10	0	27,681	0.00%
2022/12/20	7.8	24.01	0	0.00	24.00	7.8	27,990	0.03%
2022/12/19	2.1	24.20	2	24.15	24.30	0.1	28,030	0.00%
2022/12/16	4.4	24.29	6	24.28	24.25	-1.6	28,079	-0.01%
2022/12/15	2.1	24.56	5	24.45	24.60	-2.9	28,313	-0.01%
2022/12/14	2	24.65	0	0.00	24.65	2	28,358	0.01%
2022/12/13	34.3	24.19	0	0.00	24.20	34.3	28,309	0.12%
2022/12/12	27.1	24.43	0	0.00	24.55	27.1	27,953	0.10%
2022/12/09	1.3	24.74	1	24.65	24.65	0.3	28,309	0.00%
2022/12/08	0.1	24.45	22	24.59	24.65	-22	28,421	-0.08%
2022/12/07	5.2	24.40	10	24.30	24.40	-4.8	28,384	-0.02%
2022/12/06	21	24.16	0	0.00	24.20	21	28,176	0.07%
2022/12/05	11	24.35	1	24.45	24.25	10	28,230	0.04%
2022/12/02	10.4	24.22	0	0.00	24.15	10.4	28,164	0.04%
2022/12/01	5.2	24.68	71	24.95	24.60	-65.8	28,065	-0.23%
2022/11/30	13	24.82	3.1	24.55	24.80	9.9	27,907	0.04%
2022/11/29	6	24.22	23	24.40	24.50	-17	27,597	-0.06%
2022/11/28	11.6	24.09	5	24.10	24.10	6.6	27,285	0.02%
2022/11/25	5.1	24.03	2	24.00	24.15	3.1	27,359	0.01%
2022/11/24	1.5	24.12	6	24.20	24.25	-4.5	27,342	-0.02%
2022/11/23	6	24.00	0	0.00	24.00	6	27,320	0.02%
2022/11/22	10	23.64	0	0.00	23.75	10	27,186	0.04%
2022/11/21	4.2	23.53	0.4	23.70	23.75	3.8	27,053	0.01%
2022/11/18	6.3	23.53	0	0.00	23.70	6.3	26,863	0.02%
2022/11/17	10.7	23.67	0	0.00	23.75	10.7	26,730	0.04%
2022/11/16	15	24.01	3	23.90	24.00	12	26,587	0.05%
2022/11/15	0.1	24.05	8	23.80	24.20	-7.9	26,305	-0.03%
2022/11/14	7.1	24.00	0	0.00	24.05	7.1	25,900	0.03%
2022/11/11	1	23.85	108.1	23.90	24.00	-107.1	25,449	-0.42%	大賣/鉅額交易
2022/11/10	19.5	23.25	0	0.00	23.20	19.5	24,852	0.08%
2022/11/09	1.1	23.41	2	23.40	23.45	-1	24,785	0.00%
2022/11/08	6.1	23.45	4	23.40	23.50	2.1	24,490	0.01%
2022/11/07	0.2	23.34	0	0.00	23.50	0.2	24,427	0.00%
2022/11/04	5.1	23.00	3	22.85	23.05	2.1	24,457	0.01%
2022/11/03	10.1	23.06	2.2	23.11	23.05	7.8	24,429	0.03%
2022/11/02	5.2	23.26	0	0.00	23.25	5.2	24,583	0.02%
2022/11/01	2.3	23.36	2.1	23.38	23.40	0.2	24,560	0.00%
2022/10/31	6	23.40	0	0.00	23.20	6	24,549	0.02%
2022/10/28	2	23.18	0	0.00	23.15	2	24,458	0.01%
2022/10/27	3	23.30	0	0.00	23.10	3	24,668	0.01%
2022/10/26	16	23.23	2	22.90	23.20	14	24,592	0.06%
2022/10/25	8.6	22.64	0	0.00	22.80	8.6	24,368	0.04%
2022/10/24	14.1	22.78	7	22.85	22.85	7.1	24,346	0.03%
2022/10/21	13	22.96	2.1	22.95	22.95	10.9	24,367	0.04%
2022/10/20	2.5	22.31	3	22.17	22.55	-0.5	24,420	0.00%
2022/10/19	32.4	22.75	2	22.60	22.50	30.4	24,148	0.13%
2022/10/18	25.2	22.94	2	23.00	23.00	23.2	24,006	0.10%
2022/10/17	12.5	23.13	6	23.15	23.10	6.5	23,675	0.03%
2022/10/14	13.3	23.65	0	0.00	23.55	13.3	23,619	0.06%
2022/10/13	31	23.98	1.5	23.97	23.75	29.5	23,349	0.13%
2022/10/12	2.5	24.25	4.1	24.60	24.60	-1.6	22,797	-0.01%
2022/10/11	50	24.64	14.7	24.59	24.40	35.3	22,867	0.15%
2022/10/07	13.5	25.32	3	25.40	25.30	10.5	22,305	0.05%
2022/10/06	3.2	25.23	5	25.37	25.45	-1.8	22,453	-0.01%
2022/10/05	20.2	25.35	0	0.00	25.25	20.2	22,312	0.09%
2022/10/04	8.2	25.34	0	0.00	25.30	8.2	22,603	0.04%
2022/10/03	21.2	25.40	114.3	25.35	25.35	-93.1	23,041	-0.40%	大賣/
2022/09/30	14.2	25.81	11.1	25.95	25.75	3.1	22,887	0.01%
2022/09/29	20.6	25.97	336.2	26.05	26.10	-315.7	22,759	-1.39%	大賣/鉅額交易
2022/09/28	21	26.07	3.1	26.05	26.10	18	22,658	0.08%
2022/09/27	22.6	26.18	0	26.20	26.15	22.5	22,376	0.10%
2022/09/26	12.5	26.42	1.1	26.36	26.35	11.4	22,217	0.05%
2022/09/23	29.2	26.75	0.7	26.90	26.75	28.5	22,276	0.13%
2022/09/22	27.3	26.80	1	26.80	26.80	26.3	22,245	0.12%
2022/09/21	3	27.30	6.4	27.35	27.30	-3.4	21,945	-0.02%
2022/09/20	1.2	27.34	0	0.00	27.40	1.2	21,898	0.01%
2022/09/19	0.1	27.50	9	27.50	27.40	-8.9	21,916	-0.04%
2022/09/16	41.3	27.38	0	0.00	27.40	41.3	21,998	0.19%
2022/09/15	0.1	27.45	0.4	27.60	27.55	-0.3	21,723	0.00%
2022/09/14	8	27.48	0	27.65	27.40	8	21,826	0.04%
2022/09/13	1	27.75	3	27.90	27.75	-2	21,825	-0.01%
2022/09/12	2	27.45	5	27.70	27.75	-3	21,909	-0.01%
2022/09/08	7	27.41	0	0.00	27.50	7	22,215	0.03%
2022/09/07	31.5	27.43	0	0.00	27.30	31.5	22,493	0.14%
2022/09/06	2	27.68	7	27.91	27.80	-5	22,502	-0.02%
2022/09/05	4	27.55	0.2	27.70	27.55	3.8	22,607	0.02%
2022/09/02	7	27.66	0	0.00	27.60	7	22,677	0.03%
2022/09/01	47.9	27.66	0	0.00	27.65	47.9	22,680	0.21%
2022/08/31	11.5	27.83	6.3	28.14	28.20	5.2	22,507	0.02%
2022/08/30	15.4	27.61	0.1	27.85	27.65	15.3	22,279	0.07%
2022/08/29	6.7	27.69	0	0.00	27.70	6.7	22,262	0.03%
2022/08/25	5	27.82	0	0.00	27.80	5	22,389	0.02%
2022/08/24	9	27.61	1.8	27.62	27.65	7.2	22,660	0.03%
2022/08/23	20.1	27.55	0	0.00	27.55	20.1	23,486	0.09%
2022/08/22	11.2	27.84	0	0.00	27.80	11.2	23,625	0.05%
2022/08/19	7	27.95	0	0.00	28.05	7	23,772	0.03%
2022/08/18	13.5	28.01	0	0.00	28.05	13.5	24,571	0.06%
2022/08/17	7.1	28.16	0	0.00	28.25	7.1	24,592	0.03%
2022/08/16	2.1	28.18	30	28.20	28.30	-27.9	24,579	-0.11%
2022/08/15	11.1	28.38	1.1	28.41	28.35	10	24,915	0.04%
2022/08/12	56	28.40	1	28.50	28.45	55	25,136	0.22%
2022/08/11	18.1	28.43	11	28.43	28.50	7.1	25,489	0.03%
2022/08/10	3.7	28.15	5	28.25	28.15	-1.3	25,919	-0.01%
2022/08/09	2	27.93	32	28.02	28.10	-30	26,201	-0.11%
2022/08/08	7.2	27.42	1	27.55	27.60	6.2	26,293	0.02%
2022/08/05	2.1	27.52	60	27.44	27.55	-58	26,864	-0.22%
2022/08/04	0.5	27.35	0	0.00	27.30	0.5	27,340	0.00%
2022/08/03	27	26.99	1.4	27.13	27.20	25.6	27,583	0.09%
2022/08/02	62.5	27.04	60	27.44	27.35	2.5	28,013	0.01%
2022/08/01	14	27.27	0.2	27.43	27.20	13.9	28,162	0.05%
2022/07/29	91.2	27.28	0	0.00	27.50	91.2	28,435	0.32%
2022/07/28	69.5	27.46	76	27.54	27.65	-6.5	28,289	-0.02%
2022/07/27	8.7	29.16	7.3	29.21	29.35	1.4	28,025	0.01%
2022/07/26	2.5	29.18	4	29.35	29.20	-1.5	27,904	-0.01%
2022/07/25	7.7	29.17	15	29.35	29.15	-7.3	27,790	-0.03%
2022/07/22	31.5	28.92	6	28.96	29.05	25.5	27,909	0.09%
2022/07/21	16	28.39	0.1	28.45	28.45	15.9	27,922	0.06%
2022/07/20	3	27.95	0	0.00	27.85	3	27,933	0.01%
2022/07/19	1	27.75	0.1	28.00	27.85	0.9	27,927	0.00%
2022/07/18	0	0.00	0.5	28.10	28.00	-0.5	28,027	0.00%
2022/07/15	8.3	27.17	0.1	27.30	27.20	8.2	27,870	0.03%
2022/07/14	1.5	27.40	8	27.43	27.40	-6.5	27,967	-0.02%
2022/07/13	91	27.15	25	27.18	27.10	66	27,947	0.24%
2022/07/12	26.3	26.58	23	26.74	26.50	3.3	28,125	0.01%
2022/07/11	62.3	27.24	7.2	27.17	27.05	55.1	27,990	0.20%
2022/07/08	19	28.44	4	28.35	28.30	15	28,352	0.05%
2022/07/07	13	28.46	2	28.23	28.60	11	28,510	0.04%
2022/07/06	9.1	28.82	1	29.15	28.60	8.1	28,719	0.03%
2022/07/05	2	29.10	0	0.00	29.05	2	29,133	0.01%
2022/07/04	0	29.05	1	29.05	28.95	-1	29,590	0.00%
2022/07/01	3	28.92	22	29.02	29.10	-19	30,456	-0.06%
2022/06/30	21	29.19	22	29.21	29.00	-1	30,507	0.00%
2022/06/29	23	29.49	0	0.00	29.40	23	30,565	0.08%
2022/06/28	1	29.65	10	29.47	29.70	-9	30,665	-0.03%
2022/06/27	3	29.70	0.5	29.90	29.70	2.5	30,904	0.01%
2022/06/24	0.4	29.58	0	0.00	29.65	0.4	31,025	0.00%
2022/06/23	0	0.00	5	29.28	29.40	-5	31,097	-0.02%
2022/06/22	13.1	29.00	4.1	28.95	28.95	8.9	30,976	0.03%
2022/06/21	6	29.47	8.9	29.38	29.50	-2.9	30,840	-0.01%
2022/06/20	0	0.00	8	29.40	29.00	-8	30,838	-0.03%
2022/06/17	8.1	29.05	0	0.00	29.10	8.1	30,830	0.03%
2022/06/16	1	29.60	15.1	29.44	29.50	-14.1	30,482	-0.05%
2022/06/15	38	29.07	2	29.20	29.15	36	30,603	0.12%
2022/06/14	5.1	29.23	2	29.35	29.45	3.1	30,745	0.01%
2022/06/13	17.1	28.86	0.4	29.01	28.90	16.8	30,810	0.05%
2022/06/10	10.2	29.07	0	0.00	29.15	10.2	30,665	0.03%
2022/06/09	4.1	29.15	0	0.00	29.15	4.1	30,719	0.01%
2022/06/08	0	29.55	0	0.00	29.50	0	30,664	0.00%
2022/06/07	16	29.37	0	0.00	29.35	16	30,891	0.05%
2022/06/02	2.2	29.53	0	0.00	29.55	2.2	31,306	0.01%
2022/06/01	0	0.00	5	29.90	29.80	-5	31,558	-0.02%
2022/05/31	0	29.90	3	29.87	30.60	-3	31,353	-0.01%
2022/05/30	1.1	29.85	23	29.83	30.05	-21.9	30,566	-0.07%
2022/05/27	1.6	29.36	13.5	29.21	29.40	-11.9	30,477	-0.04%
2022/05/26	37.5	28.78	0	0.00	28.80	37.5	30,519	0.12%
2022/05/25	2.1	29.69	3	29.45	29.55	-0.9	30,243	0.00%
2022/05/24	0	29.55	5	29.80	29.45	-5	30,635	-0.02%
2022/05/23	1.1	28.92	4	29.50	29.45	-2.9	30,589	-0.01%
2022/05/20	11.1	28.94	0	0.00	28.90	11.1	30,556	0.04%
2022/05/19	21.7	28.82	8.4	28.61	28.75	13.3	30,358	0.04%
2022/05/18	21	28.97	3.9	29.61	29.60	17.1	29,968	0.06%
2022/05/17	15.3	28.82	2	29.00	28.60	13.3	29,719	0.04%
2022/05/16	5.5	29.06	0	0.00	29.10	5.5	29,628	0.02%
2022/05/13	1.5	29.28	2	29.58	29.45	-0.6	29,513	0.00%
2022/05/12	91.4	29.97	0.8	30.00	29.50	90.6	29,045	0.31%
2022/05/11	20	30.40	4	30.53	30.65	16	28,676	0.06%
2022/05/10	23.3	29.99	1.4	30.14	30.35	21.9	28,560	0.08%
2022/05/09	65.8	30.97	26.2	30.75	30.70	39.5	28,178	0.14%
2022/05/06	21.4	31.41	1	31.50	31.80	20.4	28,159	0.07%
2022/05/05	24	32.28	0	0.00	32.10	24	28,325	0.08%
2022/05/04	17.1	32.42	5.1	32.60	32.40	12	28,119	0.04%
2022/05/03	13	33.27	12	32.83	32.70	1	28,203	0.00%
2022/04/29	12	33.46	4	33.50	33.85	8	27,989	0.03%
2022/04/28	10.3	32.95	14.5	33.17	33.30	-4.2	27,975	-0.02%
2022/04/27	52.2	32.88	4	33.11	33.20	48.2	27,580	0.17%
2022/04/26	53.4	33.29	14	33.23	33.45	39.4	27,301	0.14%
2022/04/25	12.2	32.31	4	32.34	32.45	8.2	26,959	0.03%
2022/04/22	7	32.35	7	32.75	33.00	0	26,784	0.00%
2022/04/21	0.2	32.27	0	0.00	32.20	0.2	26,673	0.00%
2022/04/20	14.1	32.04	16	32.03	32.50	-1.9	26,892	-0.01%
2022/04/19	1	32.20	1	32.20	32.15	0	26,908	0.00%
2022/04/18	29.2	32.01	78	32.54	32.20	-48.8	26,963	-0.18%
2022/04/15	5.3	33.19	1.6	33.42	33.30	3.7	26,415	0.01%
2022/04/14	125.3	33.88	78	34.04	33.35	47.4	26,342	0.18%	大買/
2022/04/13	7.1	35.13	6.4	35.15	35.25	0.7	25,645	0.00%
2022/04/12	25	34.95	11	35.14	35.15	14	25,441	0.06%
2022/04/11	23	35.40	15.6	35.16	35.35	7.4	25,024	0.03%
2022/04/08	1	34.30	21.1	34.55	34.85	-20.1	24,284	-0.08%
2022/04/07	13.2	34.76	6.4	34.67	33.75	6.8	23,842	0.03%
2022/04/06	4.1	33.38	7	33.68	34.05	-2.9	22,977	-0.01%
2022/04/01	13	32.97	29	33.02	33.00	-16	22,610	-0.07%
2022/03/31	3.4	33.10	3.8	33.05	33.05	-0.4	22,363	0.00%
2022/03/30	3	32.78	77	32.72	32.85	-74	22,078	-0.34%
2022/03/29	11	32.45	146	32.38	32.30	-135	21,769	-0.62%	大賣/鉅額交易
2022/03/28	5	31.60	18	31.68	32.10	-13	21,517	-0.06%
2022/03/25	3.2	31.66	0	0.00	31.80	3.2	21,349	0.02%
2022/03/24	9	31.69	47.1	31.67	31.80	-38.1	21,255	-0.18%
2022/03/23	8	31.58	2.3	31.64	31.70	5.7	21,237	0.03%
2022/03/22	3.2	31.20	103.1	31.06	31.40	-99.9	20,979	-0.48%	大賣/
2022/03/21	4	31.15	3.3	31.14	31.15	0.7	20,700	0.00%
2022/03/18	12	31.25	13	31.05	31.05	-1	20,610	0.00%
2022/03/17	4	30.98	28.1	30.91	30.90	-24	20,246	-0.12%
2022/03/16	0	0.00	13	30.44	30.50	-13	19,838	-0.07%
2022/03/15	3.2	30.00	2	30.05	30.10	1.2	19,599	0.01%
2022/03/14	8	30.05	0	0.00	30.05	8	19,488	0.04%
2022/03/11	11.1	29.86	0	0.00	29.95	11.1	19,522	0.06%
2022/03/10	9	29.72	118.5	29.56	29.90	-109.5	19,461	-0.56%	大賣/鉅額交易
2022/03/09	24.1	28.94	11	29.00	28.80	13.1	19,237	0.07%
2022/03/08	37.2	28.96	57.9	28.92	28.95	-20.7	19,069	-0.11%
2022/03/07	28.4	29.04	9.7	29.04	29.20	18.6	18,755	0.10%
2022/03/04	7.3	29.60	2	29.65	29.70	5.3	18,877	0.03%
2022/03/03	0	0.00	17	29.88	29.95	-17	18,961	-0.09%
2022/03/02	100	29.75	0.3	29.90	29.90	99.7	19,008	0.52%
2022/03/01	3	29.65	7.2	29.31	29.80	-4.2	18,859	-0.02%
2022/02/25	115.3	29.21	155.1	29.46	29.45	-39.8	19,000	-0.21%	大買/大賣/
2022/02/24	56.4	29.45	23	29.38	29.60	33.4	18,467	0.18%
2022/02/23	8	29.99	2	30.00	30.00	6	18,052	0.03%
2022/02/22	30.4	29.90	1.8	30.00	30.00	28.6	18,132	0.16%
2022/02/21	15.1	30.14	3	30.18	30.20	12.1	17,846	0.07%
2022/02/18	15.1	30.20	1	30.40	30.35	14.1	17,825	0.08%
2022/02/17	12	30.41	28	30.50	30.50	-16	17,913	-0.09%
2022/02/16	2	30.40	20.2	30.49	30.65	-18.2	17,857	-0.10%
2022/02/15	8.1	30.30	0	0.00	30.25	8.1	17,736	0.05%
2022/02/14	12	30.21	20	30.33	30.35	-8	18,057	-0.04%
2022/02/11	9	30.06	66.5	30.15	30.40	-57.5	18,304	-0.31%
2022/02/10	15	30.20	18.2	30.23	30.30	-3.2	18,248	-0.02%
2022/02/09	36.1	30.20	57.3	30.34	30.35	-21.3	18,159	-0.12%
2022/02/08	4	30.04	24	30.12	30.10	-20	17,802	-0.11%
2022/02/07	4.1	29.70	15	29.75	29.95	-10.9	17,460	-0.06%
2022/01/26	7	28.94	2.2	28.93	29.00	4.8	16,923	0.03%
2022/01/25	28.4	28.46	3	28.53	28.85	25.4	16,852	0.15%
2022/01/24	21	28.53	10	28.54	28.85	11	16,611	0.07%
2022/01/21	33	28.72	9	28.76	28.85	24	16,652	0.14%
2022/01/20	6	28.82	11	28.88	28.95	-5	16,580	-0.03%
2022/01/19	10.8	29.04	4	29.06	29.00	6.8	16,539	0.04%
2022/01/18	5	29.40	3	29.28	29.20	2	16,580	0.01%
2022/01/17	10.1	29.17	20.1	29.20	29.20	-10	16,515	-0.06%
2022/01/14	8.2	29.74	72.9	29.48	29.50	-64.8	16,375	-0.40%
2022/01/13	16.1	29.69	52.9	29.63	29.90	-36.8	16,353	-0.23%
2022/01/12	21.1	29.25	44	29.32	29.40	-23	16,038	-0.14%
2022/01/11	46	28.99	5.4	29.15	29.30	40.6	15,830	0.26%
2022/01/10	5.1	28.90	5.1	28.90	28.95	0	15,589	0.00%
2022/01/07	22	28.93	29.9	28.84	28.95	-7.9	15,599	-0.05%
2022/01/06	9	28.45	7	28.55	28.55	2	15,267	0.01%
2022/01/05	20.1	28.10	7.6	28.10	28.20	12.5	14,964	0.08%
2022/01/03	17	28.06	0	0.00	28.00	17	15,109	0.11%
2021/12/30	2	28.05	1.2	28.09	28.05	0.8	15,184	0.01%
2021/12/29	6.5	28.00	5	28.02	28.05	1.5	15,235	0.01%
2021/12/28	0.1	28.00	3.1	27.97	28.00	-2.9	15,216	-0.02%
2021/12/27	0	27.95	1.3	27.91	27.95	-1.3	15,232	-0.01%
2021/12/24	1	27.95	5	27.90	27.95	-4	15,526	-0.03%
2021/12/23	1	27.90	6.2	27.94	27.90	-5.2	15,713	-0.03%
2021/12/21	0	27.85	1	27.85	27.95	-1	15,970	-0.01%
2021/12/20	7	27.86	0	0.00	27.80	7	16,105	0.04%
2021/12/17	1	27.90	0	0.00	28.00	1	16,162	0.01%
2021/12/16	0	0.00	0.2	27.85	27.85	-0.2	16,103	0.00%
2021/12/15	3	27.67	0.5	27.75	27.70	2.5	16,649	0.02%
2021/12/14	1	27.70	0	0.00	27.75	1	17,018	0.01%
2021/12/13	0	0.00	1	27.95	27.85	-1	17,039	-0.01%
2021/12/10	1.2	27.91	1	27.95	27.95	0.2	16,974	0.00%
2021/12/09	3	27.90	0.1	27.95	28.00	2.9	17,054	0.02%
2021/12/07	1	27.80	13.8	27.99	28.00	-12.8	17,150	-0.07%
2021/12/06	6	27.88	7	27.80	27.90	-1	17,161	-0.01%
2021/12/03	3.8	27.80	1.3	27.80	27.85	2.5	17,375	0.01%
2021/12/02	3	27.43	60	27.50	27.70	-57	17,391	-0.33%
2021/12/01	1	27.50	1	27.50	27.55	0	17,536	0.00%
2021/11/30	49.2	27.24	0	0.00	26.95	49.2	17,713	0.28%
2021/11/29	12	27.27	40	27.20	27.20	-28	17,555	-0.16%
2021/11/26	15.5	27.57	57.9	27.56	27.60	-42.5	18,159	-0.23%
2021/11/25	6	27.80	2	27.85	27.90	4	19,582	0.02%
2021/11/24	3.2	27.90	30	28.04	28.00	-26.8	20,638	-0.13%
2021/11/23	2	27.33	0	0.00	27.40	2	21,097	0.01%
2021/11/22	3.1	27.32	12.4	27.31	27.50	-9.3	21,440	-0.04%
2021/11/19	2	27.75	0.7	27.80	27.65	1.3	21,606	0.01%
2021/11/18	14	27.90	0.1	27.90	27.95	13.9	22,181	0.06%
2021/11/17	0	0.00	12.6	27.86	27.95	-12.6	22,368	-0.06%
2021/11/16	2	27.85	3.8	27.89	27.90	-1.8	22,525	-0.01%
2021/11/15	0	0.00	7.4	27.81	27.95	-7.4	22,819	-0.03%
2021/11/12	12	27.58	15.2	27.73	27.60	-3.2	22,868	-0.01%
2021/11/11	0.1	27.35	5.1	27.72	27.75	-5	23,019	-0.02%
2021/11/10	0	0.00	16.3	27.25	27.35	-16.3	22,766	-0.07%
2021/11/09	2	26.85	0.1	26.85	27.00	1.9	22,490	0.01%
2021/11/08	3	26.90	10.6	26.85	26.90	-7.6	22,524	-0.03%
2021/11/04	2	26.70	6	26.74	26.70	-4	22,650	-0.02%
2021/11/03	5	26.65	2.1	26.65	26.70	2.9	22,821	0.01%
2021/11/02	2	26.70	10	26.65	26.70	-8	22,957	-0.03%
2021/11/01	2.5	26.63	18	26.65	26.65	-15.5	23,062	-0.07%
2021/10/29	10	26.45	23	26.51	26.55	-13	23,108	-0.06%
2021/10/28	1	26.60	0	0.00	26.60	1	22,959	0.00%
2021/10/27	8	26.71	10	26.70	26.75	-2	23,112	-0.01%
2021/10/26	4	26.60	2.4	26.64	26.65	1.6	23,197	0.01%
2021/10/25	2.4	26.44	0	0.00	26.35	2.4	23,185	0.01%
2021/10/22	10	26.50	2.1	26.45	26.45	7.9	23,368	0.03%
2021/10/20	0	0.00	0.2	26.30	26.30	-0.2	23,426	0.00%
2021/10/19	1	26.20	0	0.00	26.25	1	23,572	0.00%
2021/10/18	11.4	26.20	0	0.00	26.20	11.4	23,748	0.05%
2021/10/15	5	26.15	2	26.15	26.20	3	23,849	0.01%
2021/10/14	1	26.15	3.1	26.14	26.10	-2.1	23,979	-0.01%
2021/10/13	0	0.00	2	26.15	26.15	-2	24,116	-0.01%
2021/10/12	10.1	25.99	0	0.00	26.15	10.1	24,346	0.04%
2021/10/08	3.7	26.03	1.3	26.15	26.00	2.4	24,156	0.01%
2021/10/07	0	0.00	12	26.25	26.25	-12	24,320	-0.05%
2021/10/06	4	25.91	20.1	25.96	26.05	-16.1	24,491	-0.07%
2021/10/05	37.1	25.90	9	25.95	25.90	28.1	24,529	0.11%
2021/10/04	8.5	26.04	10.1	26.00	26.00	-1.6	24,580	-0.01%
2021/10/01	8.2	26.04	1	26.05	26.10	7.2	24,614	0.03%
2021/09/30	3.2	26.27	1	26.33	26.30	2.2	24,461	0.01%
2021/09/29	10	26.24	55	26.25	26.35	-45	24,349	-0.18%
2021/09/28	6.4	26.38	3	26.33	26.40	3.4	24,262	0.01%
2021/09/27	0	0.00	1	26.40	26.40	-1	24,322	0.00%
2021/09/24	3.3	26.29	0.2	26.35	26.30	3.1	24,287	0.01%
2021/09/23	0	0.00	3	26.20	26.25	-3	24,375	-0.01%
2021/09/22	33.5	25.88	15	25.84	25.90	18.5	24,477	0.08%
2021/09/17	11	26.34	3	26.32	26.25	8	24,030	0.03%
2021/09/16	3.2	26.29	1	26.30	26.35	2.2	23,797	0.01%
2021/09/15	9	26.31	0	0.00	26.30	9	23,745	0.04%
2021/09/14	21	26.40	3	26.38	26.35	18	23,843	0.08%
2021/09/13	3.4	26.26	0	0.00	26.30	3.4	23,811	0.01%
2021/09/10	4.4	26.23	0	0.00	26.30	4.4	23,932	0.02%
2021/09/09	4	26.24	0	0.00	26.25	4	24,207	0.02%
2021/09/08	6	26.25	16	26.21	26.25	-10	24,179	-0.04%
2021/09/07	4	26.19	0	0.00	26.25	4	24,088	0.02%
2021/09/06	5.6	26.25	11	26.20	26.25	-5.4	23,993	-0.02%
2021/09/03	2.4	26.23	9	26.24	26.30	-6.6	23,818	-0.03%
2021/09/02	10.1	26.11	1	26.20	26.25	9.1	23,598	0.04%
2021/09/01	66.4	26.17	0	0.00	26.05	66.4	23,230	0.29%
2021/08/31	88.3	26.10	46	26.21	26.60	42.3	22,507	0.19%
2021/08/30	37	27.81	51	27.83	27.85	-14	20,942	-0.07%
2021/08/27	22	27.52	22.1	27.62	27.70	-0.1	19,846	0.00%
2021/08/26	10	27.34	4	27.35	27.40	6	19,041	0.03%
2021/08/25	95	27.31	9	27.37	27.35	86	18,798	0.46%
2021/08/24	9	27.14	18	27.08	27.30	-9	18,566	-0.05%
2021/08/23	13	26.94	3	26.90	26.90	10	17,996	0.06%
2021/08/20	0	0.00	10.2	26.90	26.85	-10.2	17,928	-0.06%
2021/08/19	2	26.95	9	26.86	26.95	-7	18,302	-0.04%
2021/08/18	5	26.95	2	27.00	27.00	3	17,916	0.02%
2021/08/17	10	26.65	2.2	26.71	26.95	7.8	17,749	0.04%
2021/08/16	4.4	26.66	8.6	26.78	26.70	-4.1	17,505	-0.02%
2021/08/13	34.7	26.88	0	0.00	26.95	34.7	17,345	0.20%
2021/08/12	36.1	26.95	35	26.91	27.00	1.1	17,308	0.01%
2021/08/11	73	27.00	70	26.94	27.00	3	17,244	0.02%
2021/08/10	5	26.90	5	27.00	27.00	0	17,443	0.00%
2021/08/09	0	0.00	16	26.85	26.90	-16	18,082	-0.09%
2021/08/05	7	26.86	1.1	26.90	26.90	5.9	18,629	0.03%
2021/08/04	0	0.00	3	26.90	26.90	-3	20,131	-0.01%
2021/08/03	3	26.85	0	0.00	26.95	3	20,465	0.01%
2021/08/02	12	26.79	35.1	26.63	26.90	-23.1	20,712	-0.11%
2021/07/30	2.2	26.55	0	0.00	26.50	2.2	20,574	0.01%
2021/07/29	6	26.54	1.5	26.50	26.60	4.5	20,545	0.02%
2021/07/28	3	26.43	4	26.45	26.50	-1	20,655	-0.01%
2021/07/27	3	26.48	8.5	26.48	26.50	-5.5	21,197	-0.03%
2021/07/26	49	26.56	7	26.50	26.50	42	21,430	0.20%
2021/07/23	35	26.58	17.4	26.55	26.60	17.6	21,524	0.08%
2021/07/22	0	0.00	1	26.40	26.45	-1	21,421	0.00%
2021/07/21	6	26.35	5	26.35	26.35	1	21,320	0.00%
2021/07/20	3	26.40	5	26.38	26.40	-2	21,381	-0.01%
2021/07/19	0.1	26.35	10	26.40	26.40	-9.9	21,433	-0.05%
2021/07/16	2	26.40	13.2	26.40	26.50	-11.2	21,724	-0.05%
2021/07/15	1	26.35	10	26.39	26.35	-9	21,674	-0.04%
2021/07/14	1	26.25	29	26.28	26.30	-28	21,797	-0.13%
2021/07/13	6.1	26.25	13.2	26.25	26.25	-7.1	21,942	-0.03%
2021/07/12	5	26.25	7	26.31	26.25	-2	22,083	-0.01%
2021/07/09	6	26.09	7.1	26.13	26.20	-1.1	22,478	0.00%
2021/07/08	5	26.12	1	26.20	26.20	4	22,743	0.02%
2021/07/07	1.1	26.10	0	0.00	26.15	1.1	22,891	0.00%
2021/07/06	4	26.15	8.9	26.09	26.15	-4.9	23,074	-0.02%
2021/07/05	16	26.01	0	0.00	26.05	16	23,161	0.07%
2021/07/02	6	25.96	1	26.00	26.00	5	23,201	0.02%
2021/07/01	4	26.05	0	0.00	26.00	4	23,204	0.02%
2021/06/30	5	26.28	8	26.24	26.30	-3	23,240	-0.01%
2021/06/29	0.2	26.10	2	26.10	26.15	-1.8	23,187	-0.01%
2021/06/28	0	0.00	4	26.25	26.25	-4	23,308	-0.02%
2021/06/25	0	0.00	7	26.11	26.15	-7	23,499	-0.03%
2021/06/24	1	25.90	13.1	25.94	25.95	-12.1	23,579	-0.05%
2021/06/23	0	0.00	26	25.79	25.90	-26	23,683	-0.11%
2021/06/22	0.5	25.50	0.2	25.45	25.40	0.4	23,735	0.00%
2021/06/21	11	25.44	1.3	25.56	25.45	9.7	23,739	0.04%
2021/06/18	14.2	25.52	0	0.00	25.50	14.2	23,754	0.06%
2021/06/17	6	25.50	5	25.65	25.65	1	23,584	0.00%
2021/06/16	10.1	25.65	10.9	25.65	25.60	-0.8	23,962	0.00%
2021/06/15	22	25.70	0.9	25.72	25.75	21.1	23,927	0.09%
2021/06/10	6	25.78	0.6	25.80	25.85	5.4	24,358	0.02%
2021/06/09	0.5	25.85	0	0.00	25.70	0.5	24,614	0.00%
2021/06/08	2	25.80	3	25.90	25.95	-1	24,734	0.00%
2021/06/07	7	25.82	2	25.85	25.90	5	25,064	0.02%
2021/06/04	4	25.88	0	0.00	25.95	4	25,575	0.02%
2021/06/03	25	25.88	6	25.95	25.95	19	26,131	0.07%
2021/06/02	25	25.89	5	25.94	26.00	20	26,310	0.08%
2021/06/01	1	25.60	0	0.00	25.90	1	26,357	0.00%
2021/05/31	10	25.48	5	25.65	25.55	5	26,612	0.02%
2021/05/28	7	25.39	12	25.41	25.40	-5	26,718	-0.02%
2021/05/27	2	25.48	0	0.00	25.30	2	26,841	0.01%
2021/05/26	2.2	25.50	13	25.54	25.55	-10.8	27,010	-0.04%
2021/05/25	7	25.45	7.2	25.42	25.40	-0.2	27,379	0.00%
2021/05/24	10	25.35	1	25.35	25.25	9	27,482	0.03%
2021/05/20	25.3	25.21	0	0.00	25.25	25.3	27,902	0.09%
2021/05/19	14.1	25.50	1	25.40	25.40	13.1	27,954	0.05%
2021/05/18	10	25.55	13	25.45	25.60	-3	28,091	-0.01%
2021/05/17	39.5	24.87	93.1	24.88	24.95	-53.6	28,481	-0.19%
2021/05/14	2.1	25.53	5	25.49	25.55	-2.9	27,862	-0.01%
2021/05/13	43.5	25.33	34	25.27	25.35	9.5	27,860	0.03%
2021/05/12	80.4	25.21	289.2	25.56	25.40	-208.9	27,438	-0.76%	大賣/鉅額交易
2021/05/11	46.1	26.39	2.6	26.56	26.25	43.5	26,033	0.17%
2021/05/10	8.1	26.71	0	0.00	26.80	8.1	25,839	0.03%
2021/05/07	17	26.50	0	0.00	26.65	17	26,540	0.06%
2021/05/06	3	26.47	33	26.55	26.60	-30	26,979	-0.11%
2021/05/05	12.1	26.27	3	26.10	26.30	9.1	27,096	0.03%
2021/05/04	36.7	26.27	11.8	26.27	26.25	24.9	27,266	0.09%
2021/05/03	4.4	26.68	8.8	26.69	26.60	-4.4	26,904	-0.02%
2021/04/29	20	26.83	1	26.80	26.95	19	27,035	0.07%
2021/04/28	6	26.89	1	26.85	26.95	5	27,148	0.02%
2021/04/27	0	0.00	2	26.90	27.00	-2	27,701	-0.01%
2021/04/26	1	26.90	38	26.81	27.00	-37	27,763	-0.13%
2021/04/23	14	26.70	28	26.64	26.80	-14	27,879	-0.05%
2021/04/22	30.1	26.82	26.1	26.86	26.85	4	27,868	0.01%
2021/04/21	54.2	27.03	17.3	27.01	27.00	36.9	27,647	0.13%
2021/04/20	61.1	27.09	2	27.11	27.20	59.1	27,540	0.21%
2021/04/19	25	27.12	7.2	27.03	27.25	17.8	27,496	0.06%
2021/04/16	36	26.78	199	26.85	26.95	-163	27,294	-0.60%	大賣/鉅額交易
2021/04/15	15.1	26.81	12.2	26.80	26.90	2.9	27,286	0.01%
2021/04/14	1	26.30	15.6	26.32	26.35	-14.6	26,924	-0.05%
2021/04/13	15	26.27	5.4	26.25	26.25	9.6	26,728	0.04%
2021/04/12	18	26.09	14	26.14	26.20	4	26,557	0.01%
2021/04/09	8	26.15	3	26.22	26.15	5	26,466	0.02%
2021/04/08	7.1	26.11	27.7	26.15	26.20	-20.6	26,487	-0.08%
2021/04/07	27.1	26.14	3	26.15	26.15	24.1	26,720	0.09%
2021/04/06	65	26.10	4	26.13	26.10	61	26,731	0.23%
2021/04/01	6	26.05	14	26.08	26.10	-8	26,703	-0.03%
2021/03/31	101	26.10	0	0.00	26.10	101	26,666	0.38%	大買/鉅額交易
2021/03/30	17.4	26.11	19	26.14	26.20	-1.6	26,416	-0.01%
2021/03/29	15	26.18	4.1	26.20	26.20	10.9	26,210	0.04%
2021/03/26	18	26.10	13	26.11	26.20	5	26,057	0.02%
2021/03/25	16	26.00	11	26.00	26.05	5	25,970	0.02%
2021/03/24	1	25.85	6	25.95	26.00	-5	25,933	-0.02%
2021/03/23	7	25.98	10.3	25.99	25.90	-3.3	26,008	-0.01%
2021/03/22	31	25.89	12	25.99	25.95	19	25,951	0.07%
2021/03/19	31	25.94	18	26.00	26.05	13	26,046	0.05%
2021/03/18	11.6	26.11	18.1	26.12	26.10	-6.5	25,737	-0.03%
2021/03/17	11.3	26.04	2	26.10	26.00	9.3	25,731	0.04%
2021/03/16	2	26.13	10	26.15	26.20	-8	25,656	-0.03%
2021/03/15	6	25.98	16	26.01	26.10	-10	25,622	-0.04%
2021/03/12	12	25.82	10.3	25.90	25.95	1.7	25,843	0.01%
2021/03/11	40.6	26.04	1	26.10	25.90	39.6	25,925	0.15%
2021/03/10	45.1	25.92	18.2	26.06	26.00	26.9	25,775	0.10%
2021/03/09	17	25.61	23	25.44	25.70	-6	25,339	-0.02%
2021/03/08	13	25.18	0	0.00	25.15	13	25,064	0.05%
2021/03/05	3	25.00	7.2	25.18	25.05	-4.2	25,058	-0.02%
2021/03/04	11	25.03	4	25.05	25.10	7	25,593	0.03%
2021/03/03	2	25.28	31	25.29	25.25	-29	25,461	-0.11%
2021/03/02	11	25.44	2	25.45	25.15	9	25,283	0.04%
2021/02/26	20.5	25.28	12	25.41	25.25	8.5	25,295	0.03%
2021/02/25	8	25.50	24	25.64	25.75	-16	24,685	-0.06%
2021/02/24	16.2	25.39	50.3	25.45	25.35	-34.1	24,484	-0.14%
2021/02/23	21	25.06	14.4	25.14	25.25	6.6	24,729	0.03%
2021/02/22	24.2	24.89	3.4	24.91	24.85	20.8	24,809	0.08%
2021/02/19	3	24.82	6.2	24.77	24.90	-3.2	25,091	-0.01%
2021/02/18	32	24.90	35.1	24.89	24.90	-3.1	25,108	-0.01%
2021/02/17	11	24.64	4.2	24.78	24.70	6.8	25,169	0.03%
2021/02/05	16	24.06	3.1	24.08	24.10	12.9	24,668	0.05%
2021/02/04	4.3	23.95	0	0.00	24.00	4.3	24,738	0.02%
2021/02/03	6	24.00	0	0.00	23.95	6	25,528	0.02%
2021/02/02	5.7	23.92	7	24.20	24.10	-1.3	25,657	0.00%
2021/02/01	20	23.86	12	23.86	23.90	8	25,792	0.03%
2021/01/29	54.2	23.85	17	23.87	23.60	37.2	25,749	0.14%
2021/01/28	28.1	24.01	0	0.00	24.00	28.1	24,919	0.11%
2021/01/27	20	24.25	12	24.22	24.20	8	24,495	0.03%
2021/01/26	20.2	24.10	0	0.00	24.10	20.2	24,330	0.08%
2021/01/25	65	24.23	1	24.25	24.25	64	24,011	0.27%
2021/01/22	32	24.34	38.7	24.30	24.30	-6.7	24,061	-0.03%
2021/01/21	41	24.55	14	24.54	24.50	27	23,998	0.11%
2021/01/20	30.6	24.69	3	24.65	24.55	27.6	23,734	0.12%
2021/01/19	10	24.90	3	24.85	24.90	7	23,204	0.03%
2021/01/18	25.9	24.88	3	24.93	24.90	22.9	23,246	0.10%
2021/01/15	16.3	25.09	1	25.10	25.00	15.3	23,093	0.07%
2021/01/14	2.1	25.20	0	0.00	25.20	2.1	23,056	0.01%
2021/01/13	0	0.00	1	25.20	25.30	-1	23,141	0.00%
2021/01/12	4	25.20	0	0.00	25.30	4	23,295	0.02%
2021/01/11	4	25.41	5	25.38	25.50	-1	23,462	0.00%
2021/01/08	5	25.31	24	25.39	25.50	-19	23,573	-0.08%
2021/01/07	12	25.19	7	25.21	25.20	5	23,465	0.02%
2021/01/06	14	25.13	0	0.00	25.20	14	23,392	0.06%
2021/01/05	2	25.20	2.1	25.23	25.30	-0.1	23,250	0.00%
2021/01/04	16	25.35	1.1	25.31	25.35	14.9	23,389	0.06%
2020/12/31	24	25.48	5	25.52	25.55	19	23,478	0.08%
2020/12/30	15	25.11	7	25.39	25.70	8	23,358	0.03%
2020/12/29	5	24.95	21.3	24.99	25.00	-16.3	23,076	-0.07%
2020/12/28	10	24.95	0	0.00	24.95	10	23,218	0.04%
2020/12/25	5	24.98	2	25.00	25.00	3	23,198	0.01%
2020/12/24	3	25.00	0	0.00	24.95	3	23,221	0.01%
2020/12/23	3	24.98	1.2	25.06	24.95	1.8	23,360	0.01%
2020/12/22	11.4	25.13	1	25.20	25.00	10.4	23,614	0.04%
2020/12/21	1	25.30	1.4	25.27	25.30	-0.4	24,413	0.00%
2020/12/18	12	25.24	16.2	25.31	25.15	-4.2	24,630	-0.02%
2020/12/17	11	25.20	41	25.28	25.30	-30	25,044	-0.12%
2020/12/16	4	24.91	2.9	25.01	25.25	1.1	25,276	0.00%
2020/12/15	35.2	24.88	1	24.85	24.85	34.2	25,416	0.13%
2020/12/14	11	25.02	0	25.10	25.00	11	25,176	0.04%
2020/12/11	9	25.09	2	25.25	25.10	7	25,001	0.03%
2020/12/10	8	25.08	3.9	25.05	25.00	4.1	24,867	0.02%
2020/12/09	7	25.08	7	25.07	25.10	0	24,773	0.00%
2020/12/08	24	24.96	13.1	24.96	25.05	10.9	24,550	0.04%
2020/12/07	22	25.31	0	0.00	25.15	22	24,111	0.09%
2020/12/04	7	25.31	1	25.30	25.40	6	24,198	0.02%
2020/12/03	5	25.23	0.5	25.30	25.25	4.5	24,136	0.02%
2020/12/02	18	25.17	0	0.00	25.30	18	24,269	0.07%
2020/12/01	10.1	25.20	40	25.15	25.30	-29.9	24,275	-0.12%
2020/11/30	8.3	25.37	0.6	25.50	25.15	7.7	24,224	0.03%
2020/11/27	4	25.43	0	0.00	25.45	4	24,017	0.02%
2020/11/26	1	25.50	0	0.00	25.55	1	24,056	0.00%
2020/11/25	25.2	25.44	0	0.00	25.40	25.2	24,236	0.10%
2020/11/24	1.1	25.61	3	25.65	25.75	-1.9	24,014	-0.01%
2020/11/23	2	25.55	19	25.60	25.60	-17	23,973	-0.07%
2020/11/20	27.1	25.39	0	0.00	25.35	27.1	23,919	0.11%
2020/11/19	22	25.55	0	0.00	25.65	22	23,463	0.09%
2020/11/18	8.1	25.86	2	25.88	25.85	6.1	23,071	0.03%
2020/11/17	5	26.00	2	25.95	26.10	3	22,736	0.01%
2020/11/16	4	26.10	10.3	26.09	26.15	-6.3	23,108	-0.03%
2020/11/13	2.1	25.98	2	26.00	26.10	0.1	23,188	0.00%
2020/11/12	0.1	26.15	1	26.20	26.15	-0.9	23,264	0.00%
2020/11/11	42	26.10	28.2	26.28	26.50	13.8	23,204	0.06%
2020/11/10	24	25.71	31	25.65	25.80	-7	22,260	-0.03%
2020/11/09	3	25.37	26.3	25.25	25.45	-23.3	21,970	-0.11%
2020/11/06	2	25.23	6.3	25.13	25.30	-4.3	21,709	-0.02%
2020/11/05	4	24.98	6.4	25.00	25.05	-2.4	21,637	-0.01%
2020/11/04	5.4	24.86	20	24.90	24.85	-14.7	21,638	-0.07%
2020/11/03	16.1	24.75	2	24.78	24.90	14.1	21,556	0.07%
2020/11/02	12.4	24.36	1	24.40	24.60	11.4	21,661	0.05%
2020/10/30	11	24.28	0	0.00	24.30	11	21,827	0.05%
2020/10/29	24.1	24.41	0	0.00	24.35	24.1	21,638	0.11%
2020/10/28	18	24.62	8	24.66	24.70	10	21,705	0.05%
2020/10/27	34	24.77	0.3	24.90	24.75	33.7	21,812	0.15%
2020/10/26	2.8	24.88	11	25.02	24.95	-8.2	22,009	-0.04%
2020/10/23	16	24.79	0	0.00	24.75	16	22,506	0.07%
2020/10/22	3	24.60	0.2	24.90	24.80	2.8	25,008	0.01%
2020/10/21	22	24.57	0	0.00	24.50	22	26,046	0.08%
2020/10/20	12.1	24.60	0	0.00	24.70	12.1	26,460	0.05%
2020/10/19	35	24.84	0	0.00	24.75	35	26,540	0.13%
2020/10/16	23.2	24.92	23	24.95	24.90	0.2	26,756	0.00%
2020/10/15	29	24.97	50	24.90	25.05	-21	26,830	-0.08%
2020/10/14	5	25.11	0	0.00	25.15	5	26,846	0.02%
2020/10/13	7.2	25.10	1	25.10	25.15	6.2	27,029	0.02%
2020/10/12	43	25.21	7	25.15	25.35	36	27,217	0.13%
2020/10/08	13	25.32	17	25.35	25.35	-4	27,219	-0.01%
2020/10/07	57	25.65	0	0.00	25.60	57	27,207	0.21%
2020/10/06	4	25.65	2	25.83	25.75	2	27,617	0.01%
2020/10/05	12	25.47	1	25.60	25.45	11	27,813	0.04%
2020/09/30	5	25.84	0	0.00	25.60	5	27,790	0.02%
2020/09/29	11	25.85	10	26.00	25.80	1	27,958	0.00%
2020/09/28	19	25.71	14	25.75	25.90	5	28,192	0.02%
2020/09/25	16	25.40	3.4	25.40	25.30	12.6	28,384	0.04%
2020/09/24	75.3	24.97	39.4	24.97	24.90	35.9	28,287	0.13%
2020/09/23	3	25.53	4	25.55	25.55	-1	27,546	0.00%
2020/09/22	37.5	25.63	4	25.66	25.60	33.5	27,331	0.12%
2020/09/21	31	26.10	128	26.15	26.05	-97	27,043	-0.36%	大賣/
2020/09/18	10	26.45	0	0.00	26.40	10	26,918	0.04%
2020/09/17	7	26.51	1	26.55	26.60	6	26,755	0.02%
2020/09/16	3	26.63	0.2	26.70	26.70	2.8	26,831	0.01%
2020/09/15	4	26.55	11	26.55	26.60	-7	26,935	-0.03%
2020/09/14	1.1	26.56	5	26.55	26.60	-3.9	27,256	-0.01%
2020/09/11	4	26.58	11.2	26.60	26.70	-7.2	27,304	-0.03%
2020/09/10	1	26.55	3.2	26.66	26.70	-2.2	27,557	-0.01%
2020/09/09	10	26.37	0	0.00	26.60	10	27,873	0.04%
2020/09/08	8	26.59	18.2	26.58	26.60	-10.2	27,947	-0.04%
2020/09/07	9.1	26.62	16	26.64	26.70	-6.9	28,718	-0.02%
2020/09/04	30	26.68	0.2	26.80	26.65	29.8	29,062	0.10%
2020/09/03	17	26.83	9.4	26.81	26.85	7.6	29,103	0.03%
2020/09/02	56.1	26.86	11.7	26.91	26.90	44.4	29,261	0.15%
2020/09/01	14	27.06	30	27.19	27.20	-16	29,059	-0.06%
2020/08/31	13	27.18	0.2	27.25	27.20	12.8	29,157	0.04%
2020/08/28	2.6	27.14	2.8	27.26	27.20	-0.2	29,474	0.00%
2020/08/27	3	27.23	6	27.20	27.20	-3	29,939	-0.01%
2020/08/26	1	27.35	0	0.00	27.35	1	30,396	0.00%
2020/08/25	0	0.00	2	27.28	27.25	-2	30,506	-0.01%
2020/08/24	3	27.15	7	27.15	27.05	-4	31,756	-0.01%
2020/08/21	3	27.33	2	27.35	27.40	1	32,195	0.00%
2020/08/20	25	27.10	4	27.20	27.05	21	32,276	0.07%
2020/08/19	2	27.83	4	27.69	27.55	-2	32,031	-0.01%
2020/08/18	1	27.10	24	27.27	27.50	-23	31,835	-0.07%
2020/08/17	11	27.01	24	27.00	27.10	-13	32,140	-0.04%
2020/08/14	6	26.86	0	0.00	26.95	6	32,209	0.02%
2020/08/13	3	26.95	6	27.00	27.00	-3	32,374	-0.01%
2020/08/12	31	26.81	4	26.85	26.85	27	32,598	0.08%
2020/08/11	14	26.85	6	26.99	26.85	8	32,816	0.02%
2020/08/10	79.7	26.87	3	26.85	26.85	76.7	32,858	0.23%
2020/08/07	2	26.98	10	26.95	26.90	-8	32,913	-0.02%
2020/08/06	8	26.91	3	27.00	27.00	5	33,007	0.02%
2020/08/05	11	26.92	0	0.00	26.90	11	33,092	0.03%
2020/08/04	4.1	26.99	0	0.00	27.10	4.1	33,189	0.01%
2020/08/03	42	26.90	26	26.85	26.80	16	33,177	0.05%
2020/07/31	20	27.17	32	27.20	27.10	-12	32,897	-0.04%
2020/07/30	15	27.13	22	27.13	27.25	-7	32,868	-0.02%
2020/07/29	32.5	27.29	0	0.00	27.20	32.5	32,705	0.10%
2020/07/28	120	26.65	28	26.88	26.95	92	32,413	0.28%	大買/
2020/07/27	32	28.94	1	28.95	28.95	31	30,383	0.10%
2020/07/24	61	28.96	15	28.95	28.95	46	29,551	0.16%
2020/07/23	17	29.14	14.1	29.10	29.10	2.9	29,042	0.01%
2020/07/22	26	29.24	1	29.10	29.20	25	28,988	0.09%
2020/07/21	13	29.21	0	0.00	29.25	13	28,612	0.05%
2020/07/20	1	29.15	14.1	29.20	29.25	-13.1	28,624	-0.05%
2020/07/17	3	29.20	10	29.17	29.15	-7	28,770	-0.02%
2020/07/14	1	28.80	2	28.95	28.80	-1	29,484	0.00%
2020/07/13	0.1	28.80	15	28.69	28.80	-14.9	29,705	-0.05%
2020/07/10	29	28.13	4	28.10	28.30	25	29,897	0.08%
2020/07/09	14	28.52	12.9	28.53	28.30	1.1	30,300	0.00%
2020/07/08	5	28.40	18.1	28.36	28.45	-13.1	30,544	-0.04%
2020/07/07	8	28.34	3	28.20	28.30	5	30,728	0.02%
2020/07/06	4	28.30	10	28.38	28.40	-6	31,080	-0.02%
2020/07/03	1	28.05	20	28.10	28.10	-19	31,273	-0.06%
2020/07/02	3	28.00	0	0.00	28.05	3	31,621	0.01%
2020/07/01	0	0.00	4	27.85	28.00	-4	32,269	-0.01%
2020/06/30	11	27.78	0	0.00	27.80	11	32,596	0.03%
2020/06/29	22	27.73	0	0.00	27.80	22	32,870	0.07%
2020/06/24	20.8	27.98	7	27.99	27.95	13.8	33,276	0.04%
2020/06/23	10	27.85	3	27.95	27.95	7	34,143	0.02%
2020/06/22	3	27.77	0	0.00	27.80	3	34,936	0.01%
2020/06/19	9	27.88	0	0.00	27.80	9	36,670	0.02%
2020/06/18	5	27.90	0	0.00	28.00	5	37,548	0.01%
2020/06/17	1	28.00	3	28.10	28.05	-2	38,448	-0.01%
2020/06/16	1	28.05	25	28.02	28.05	-24	41,134	-0.06%
2020/06/15	14.2	27.60	1	27.55	27.50	13.2	44,287	0.03%
2020/06/12	34.3	27.58	33	27.43	27.65	1.3	46,443	0.00%
2020/06/11	4	28.25	0	0.00	28.00	4	48,087	0.01%
2020/06/10	0	0.00	2	28.25	28.35	-2	48,827	0.00%
2020/06/09	18	28.10	6	28.15	28.20	12	50,493	0.02%
2020/06/08	3	28.07	0	0.00	28.10	3	52,153	0.01%
2020/06/05	27	28.00	0	0.00	28.00	27	52,394	0.05%
2020/06/04	2	27.98	9	28.29	28.10	-7	52,914	-0.01%
2020/06/03	16	28.06	57	28.11	28.20	-41	53,442	-0.08%
2020/06/02	11	27.50	11	27.50	27.55	0	53,144	0.00%
2020/06/01	2	26.90	0	0.00	27.05	2	52,883	0.00%
2020/05/29	5	26.85	0	0.00	26.65	5	52,809	0.01%
2020/05/28	6	26.84	5	26.80	26.80	1	51,720	0.00%
2020/05/27	2	26.95	11	26.92	26.95	-9	51,943	-0.02%
2020/05/26	3.5	26.97	0	0.00	26.90	3.5	52,311	0.01%
2020/05/25	6	26.60	3	26.75	26.85	3	52,400	0.01%
2020/05/22	31	26.80	0	0.00	26.75	31	52,542	0.06%
2020/05/21	31.5	27.00	0	0.00	27.00	31.5	52,286	0.06%
2020/05/20	6	26.99	0	0.00	27.00	6	52,172	0.01%
2020/05/19	13	27.00	7	27.00	26.90	6	52,337	0.01%
2020/05/18	18	26.82	12.2	26.95	26.80	5.8	52,591	0.01%
2020/05/15	4	26.88	1.4	27.01	26.95	2.6	52,388	0.00%
2020/05/14	3	26.92	2	27.00	26.90	1	52,322	0.00%
2020/05/13	10	27.10	0	0.00	27.15	10	52,245	0.02%
2020/05/12	14	26.90	1	26.90	26.85	13	52,304	0.02%
2020/05/11	21.5	27.10	18.5	27.09	27.05	3	52,086	0.01%
2020/05/08	3	26.88	0	0.00	26.85	3	51,777	0.01%
2020/05/07	3	26.83	0	0.00	26.80	3	51,779	0.01%
2020/05/06	1	26.80	26	26.79	26.85	-25	51,838	-0.05%
2020/05/05	9	26.78	2	26.83	26.85	7	51,890	0.01%
2020/05/04	44	26.79	0	0.00	26.80	44	52,065	0.08%
2020/04/30	9	27.16	28.2	27.27	27.30	-19.2	51,954	-0.04%
2020/04/29	27	26.75	9	26.68	26.75	18	51,951	0.03%
2020/04/28	0.1	26.45	0	0.00	26.40	0.1	52,197	0.00%
2020/04/27	0	0.00	9	26.15	26.20	-9	53,523	-0.02%
2020/04/24	0	0.00	1.1	25.67	25.70	-1.1	53,499	0.00%
2020/04/23	10.2	25.42	3	25.72	25.50	7.2	53,577	0.01%
2020/04/22	12	25.27	5	25.15	25.35	7	53,322	0.01%
2020/04/21	30.4	25.67	9	25.85	25.60	21.4	53,060	0.04%
2020/04/20	28.3	26.10	11	26.05	26.20	17.3	52,741	0.03%
2020/04/17	38	26.44	7	26.53	26.30	31	52,728	0.06%
2020/04/16	36	26.40	5	26.38	26.40	31	52,423	0.06%
2020/04/15	19	26.56	21	26.58	26.65	-2	52,003	0.00%
2020/04/14	16	25.83	43	25.76	26.05	-27	51,453	-0.05%
2020/04/13	20	25.49	5	25.54	25.50	15	50,789	0.03%
2020/04/10	19	25.77	4	25.81	25.85	15	50,395	0.03%
2020/04/09	15	25.34	25	25.51	25.50	-10	50,027	-0.02%
2020/04/08	35	24.79	36	24.82	25.00	-1	49,387	0.00%
2020/04/07	13	24.44	5	24.59	24.60	8	48,829	0.02%
2020/04/06	24	24.07	21	24.30	24.25	3	48,303	0.01%
2020/04/01	7	24.31	36	24.26	24.25	-29	47,488	-0.06%
2020/03/31	25	24.23	14	24.33	24.25	11	47,045	0.02%
2020/03/30	8	23.69	4	24.10	24.10	4	46,440	0.01%
2020/03/27	19	24.47	24	24.53	24.20	-5	45,793	-0.01%
2020/03/26	65	23.90	52	24.05	24.10	13	44,854	0.03%
2020/03/25	33.1	24.19	35	24.14	24.20	-1.9	44,137	0.00%
2020/03/24	11	22.74	11	22.94	22.55	0	42,342	0.00%
2020/03/23	45	21.01	37	21.22	21.20	8	41,251	0.02%
2020/03/20	69	21.52	40	21.30	22.00	29	40,385	0.07%
2020/03/19	65.4	20.09	43.5	20.23	20.00	21.9	37,521	0.06%
2020/03/18	223.2	22.72	37	22.58	22.20	186.2	34,172	0.54%	大買/鉅額交易
2020/03/17	55.2	23.89	113	23.70	23.55	-57.8	31,722	-0.18%	大賣/
2020/03/16	39.3	25.58	114	25.98	25.20	-74.7	29,142	-0.26%	大賣/
2020/03/13	71.1	25.47	33.3	25.68	26.50	37.8	27,814	0.14%
2020/03/12	130.1	27.09	236	27.76	27.05	-105.9	25,814	-0.41%	大買/大賣/鉅額交易
2020/03/11	16	27.92	3	27.93	27.80	13	23,779	0.05%
2020/03/10	28	27.75	20	27.69	28.00	8	23,290	0.03%
2020/03/09	65.3	28.31	5	28.15	28.15	60.3	22,550	0.27%
2020/03/06	46	29.10	7	29.00	29.10	39	21,517	0.18%
2020/03/05	0	0.00	8	29.30	29.50	-8	21,338	-0.04%
2020/03/04	2	28.73	0	0.00	29.00	2	21,176	0.01%
2020/03/03	3	28.97	0	0.00	28.80	3	20,984	0.01%
2020/03/02	26	28.62	47	28.62	28.65	-21	20,932	-0.10%
2020/02/27	37.1	29.08	43.4	29.22	29.05	-6.3	20,703	-0.03%
2020/02/26	25.5	29.28	0	0.00	29.30	25.5	20,238	0.13%
2020/02/25	6	29.35	27	29.14	29.55	-21	19,898	-0.11%
2020/02/24	36	29.58	90	29.57	29.50	-54	19,823	-0.27%
2020/02/21	4	29.89	20	29.90	29.85	-16	19,619	-0.08%
2020/02/20	12	30.04	0	0.00	30.00	12	19,522	0.06%
2020/02/19	7	29.74	13	29.68	29.85	-6	19,144	-0.03%
2020/02/18	0.5	29.15	5	29.05	29.10	-4.5	18,671	-0.02%
2020/02/17	14	28.86	0.9	29.10	29.00	13.1	18,647	0.07%
2020/02/14	10	28.92	0	0.00	28.90	10	18,642	0.05%
2020/02/13	3	28.98	5	29.00	29.00	-2	18,620	-0.01%
2020/02/12	3	28.78	5	28.80	28.75	-2	18,683	-0.01%
2020/02/11	10	28.73	10	28.70	28.75	0	18,687	0.00%
2020/02/10	22.1	28.69	10	28.60	28.70	12.1	18,861	0.06%
2020/02/07	9.3	28.73	0	0.00	28.70	9.3	18,737	0.05%
2020/02/06	31	29.00	37	29.09	29.10	-6	18,665	-0.03%
2020/02/05	11.1	28.74	5.2	28.82	28.85	5.8	18,499	0.03%
2020/02/04	11	28.62	2.2	28.52	28.65	8.8	18,357	0.05%
2020/02/03	21	27.52	50	27.50	28.05	-29	18,545	-0.16%
2020/01/31	62	28.39	2	28.35	28.10	60	18,420	0.33%
2020/01/30	27	28.23	93	28.37	28.10	-66	17,785	-0.37%
2020/01/20	35	29.29	5	29.27	29.30	30	16,237	0.18%
2020/01/17	0	0.00	2	28.90	29.00	-2	15,991	-0.01%
2020/01/16	10	28.75	5	28.74	28.85	5	15,868	0.03%
2020/01/15	11	28.53	0	0.00	28.60	11	15,794	0.07%
2020/01/14	14	28.79	30	28.72	28.65	-16	15,721	-0.10%
2020/01/13	61	28.29	6.1	28.48	28.55	54.9	15,440	0.36%
2020/01/10	15	28.10	12.7	28.15	28.10	2.3	15,239	0.01%
2020/01/09	30.5	27.88	0	0.00	27.90	30.5	15,069	0.20%
2020/01/08	91.2	27.74	0	27.80	27.70	91.2	15,230	0.60%
2020/01/07	19	27.70	29.1	27.70	27.80	-10.1	15,216	-0.07%
2020/01/06	4	27.81	24.1	27.84	27.80	-20.1	15,294	-0.13%
2020/01/03	1	27.85	0	0.00	28.00	1	15,410	0.01%
2020/01/02	2.1	27.83	5	27.91	27.95	-2.9	15,482	-0.02%
2019/12/31	7	27.92	0	0.00	27.90	7	15,445	0.05%
2019/12/30	1	27.90	0	0.00	28.00	1	15,516	0.01%
2019/12/26	1	27.85	4	27.90	27.85	-3	15,592	-0.02%
2019/12/24	2	27.85	14	27.90	27.90	-12	15,911	-0.08%
2019/12/23	1	27.70	3	27.80	27.90	-2	15,950	-0.01%
2019/12/20	11	27.74	0	0.00	27.75	11	15,979	0.07%
2019/12/19	11	27.69	0	0.00	27.75	11	15,914	0.07%
2019/12/18	8	27.68	0	0.00	27.85	8	15,907	0.05%
2019/12/17	0	0.00	30	27.65	27.75	-30	16,078	-0.19%
2019/12/16	0	0.00	4	27.65	27.60	-4	16,049	-0.02%
2019/12/12	1	27.45	4	27.45	27.40	-3	16,057	-0.02%
2019/12/11	0	0.00	0.1	27.40	27.30	-0.1	16,098	0.00%
2019/12/10	1	27.15	1.1	27.31	27.30	-0.1	16,264	0.00%
2019/12/09	1	27.15	0	0.00	27.25	1	16,537	0.01%
2019/12/06	1	27.15	0	0.00	27.15	1	17,030	0.01%
2019/12/04	1.5	27.27	0	0.00	27.25	1.5	17,203	0.01%
2019/12/03	4	27.35	0	0.00	27.35	4	17,190	0.02%
2019/12/02	5	27.15	4	27.13	27.25	1	17,201	0.01%
2019/11/29	20	27.07	5	27.00	27.05	15	17,281	0.09%
2019/11/28	5	27.20	0	0.00	27.15	5	17,242	0.03%
2019/11/27	7	27.21	0	0.00	27.30	7	17,356	0.04%
2019/11/26	0	0.00	3	27.30	27.20	-3	17,278	-0.02%
2019/11/25	4	27.19	0	0.00	27.15	4	16,797	0.02%
2019/11/22	4.2	27.21	0	0.00	27.30	4.2	16,888	0.02%
2019/11/21	5	27.21	0	0.00	27.35	5	16,943	0.03%
2019/11/20	5	27.42	0	0.00	27.55	5	16,831	0.03%
2019/11/19	1	27.45	1	27.55	27.65	0	16,890	0.00%
2019/11/18	1	27.45	6	27.41	27.50	-5	16,975	-0.03%
2019/11/14	3	27.07	0	0.00	27.05	3	17,235	0.02%
2019/11/13	20	27.16	0	0.00	27.15	20	17,353	0.12%
2019/11/12	14	27.35	1	27.40	27.25	13	17,339	0.07%
2019/11/11	26	27.31	1.4	27.33	27.30	24.6	17,327	0.14%
2019/11/08	10	27.63	1	27.70	27.60	9	17,195	0.05%
2019/11/07	12	27.63	0	0.00	27.60	12	17,273	0.07%
2019/11/06	0	0.00	0.1	27.95	27.95	-0.1	17,197	0.00%
2019/11/05	12	27.89	0	0.00	27.90	12	17,289	0.07%
2019/11/04	0	0.00	2	27.75	27.75	-2	17,563	-0.01%
2019/10/31	12.2	27.76	0.1	27.55	27.55	12	18,214	0.07%
2019/10/30	31	27.21	2	27.35	27.40	29	18,214	0.16%
2019/10/29	1	26.90	25	26.81	26.90	-24	18,010	-0.13%
2019/10/28	4	26.75	10	26.75	26.80	-6	18,203	-0.03%
2019/10/24	1	26.45	22	26.55	26.70	-21	19,125	-0.11%
2019/10/23	7	26.39	0	0.00	26.35	7	20,671	0.03%
2019/10/22	0	0.00	2.1	26.41	26.55	-2.1	21,359	-0.01%
2019/10/21	17	26.31	0	0.00	26.30	17	21,715	0.08%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/17	1	26.35	0	0.00	26.35	1	22,112	0.00%
2019/10/16	1	26.35	21.3	26.50	26.40	-20.3	22,101	-0.09%
2019/10/15	12	26.20	0	0.00	26.40	12	22,027	0.05%
2019/10/14	3	26.33	2	26.30	26.30	1	22,065	0.00%
2019/10/09	8	26.21	0.6	26.35	26.25	7.4	22,129	0.03%
2019/10/08	4	26.34	0	0.00	26.30	4	22,168	0.02%
2019/10/07	14	26.20	0	0.00	26.25	14	22,494	0.06%
2019/10/04	2	26.25	1	26.20	26.15	1	22,638	0.00%
2019/10/03	5	26.19	4	26.15	26.20	1	22,613	0.00%
2019/10/02	2	26.35	0	0.00	26.40	2	22,580	0.01%
2019/10/01	11	26.40	1	26.50	26.50	10	22,573	0.04%
2019/09/27	12	26.26	1	26.45	26.25	11	22,506	0.05%
2019/09/26	18	26.46	1	26.55	26.40	17	22,495	0.08%
2019/09/25	1	26.60	0	0.00	26.55	1	22,583	0.00%
2019/09/24	2.2	26.53	10	26.75	26.75	-7.8	22,930	-0.03%
2019/09/23	2	26.60	3	26.70	26.60	-1	23,043	0.00%
2019/09/20	4	26.49	0	0.00	26.80	4	23,223	0.02%
2019/09/19	27	26.41	0	0.00	26.60	27	22,928	0.12%
2019/09/18	3	26.48	2	26.40	26.60	1	22,929	0.00%
2019/09/17	12	26.21	0	0.00	26.35	12	22,955	0.05%
2019/09/16	22	26.32	1	26.35	26.35	21	23,115	0.09%
2019/09/12	15.8	26.46	77	26.60	26.40	-61.2	23,217	-0.26%
2019/09/11	11	26.48	4	26.51	26.55	7	23,404	0.03%
2019/09/10	2	26.45	0	0.00	26.50	2	23,314	0.01%
2019/09/09	0	0.00	3.2	25.91	25.95	-3.2	23,108	-0.01%
2019/09/06	0.5	25.55	1	25.45	25.50	-0.5	23,148	0.00%
2019/09/05	1	25.25	0	0.00	25.35	1	23,710	0.00%
2019/09/04	11	25.32	2	25.50	25.30	9	25,069	0.04%
2019/09/03	2	25.63	9	25.66	25.50	-7	26,001	-0.03%
2019/09/02	3	25.40	1	25.40	25.40	2	26,062	0.01%
2019/08/30	1	25.25	15	25.10	25.25	-14	26,219	-0.05%
2019/08/29	2	24.90	0	0.00	24.95	2	26,212	0.01%
2019/08/28	1	24.95	38	24.95	24.95	-37	26,278	-0.14%
2019/08/27	14	24.94	1	25.00	24.90	13	26,610	0.05%
2019/08/26	11	24.78	0	0.00	24.75	11	26,731	0.04%
2019/08/23	4	24.83	0	0.00	24.95	4	27,028	0.01%
2019/08/22	26	24.91	0	0.00	24.85	26	27,080	0.10%
2019/08/21	13.8	25.07	0	0.00	25.00	13.8	27,472	0.05%
2019/08/20	1	25.30	0	0.00	25.25	1	27,503	0.00%
2019/08/19	1	25.10	2	25.38	25.40	-1	27,585	0.00%
2019/08/16	1	24.80	0	0.00	25.10	1	27,509	0.00%
2019/08/15	4	24.84	8	24.95	24.95	-4	27,574	-0.01%
2019/08/14	1	25.30	3	25.20	25.05	-2	28,148	-0.01%
2019/08/13	12	25.00	10	25.00	24.95	2	28,151	0.01%
2019/08/12	27	25.24	0	0.00	25.15	27	28,133	0.10%
2019/08/08	1	25.35	0	0.00	25.25	1	28,093	0.00%
2019/08/07	2	24.95	0	0.00	24.95	2	28,051	0.01%
2019/08/06	4	24.86	262	24.50	25.00	-258	28,144	-0.92%	大賣/鉅額交易
2019/08/05	24	24.98	25	25.02	25.00	-1	27,843	0.00%
2019/08/02	26	25.26	5	25.30	25.25	21	27,540	0.08%
2019/08/01	24	25.66	1	25.60	25.60	23	27,284	0.08%
2019/07/31	0.6	26.10	0	0.00	26.00	0.6	26,895	0.00%
2019/07/30	9	25.74	2	25.75	25.65	7	26,736	0.03%
2019/07/29	32	25.85	0	0.00	25.85	32	26,960	0.12%
2019/07/26	39	26.16	0	0.00	26.15	39	26,721	0.15%
2019/07/25	155	26.37	38	26.68	26.30	117	26,367	0.44%	大買/鉅額交易
2019/07/24	8	28.15	3	28.20	28.10	5	24,865	0.02%
2019/07/23	15	27.95	71	28.00	28.10	-56	24,492	-0.23%
2019/07/22	3	27.95	0	0.00	27.95	3	24,260	0.01%
2019/07/18	9	27.19	0	0.00	27.20	9	23,830	0.04%
2019/07/17	2.6	27.22	0	0.00	27.15	2.6	23,844	0.01%
2019/07/16	17	27.39	0	0.00	27.35	17	23,729	0.07%
2019/07/12	4	27.30	28	27.35	27.35	-24	23,437	-0.10%
2019/07/11	16	27.01	1.5	27.01	27.20	14.5	23,233	0.06%
2019/07/10	22	26.45	0	0.00	26.50	22	22,762	0.10%
2019/07/09	2	26.40	0	0.00	26.20	2	22,823	0.01%
2019/07/08	8	26.35	0	0.00	26.35	8	23,065	0.03%
2019/07/04	0	0.00	113	26.40	26.40	-113	23,236	-0.49%	大賣/鉅額交易
2019/07/03	2	25.90	1	25.80	26.10	1	23,491	0.00%
2019/07/02	2	25.83	0	0.00	25.90	2	23,672	0.01%
2019/07/01	14	25.97	2	26.10	26.00	12	23,789	0.05%
2019/06/28	20	26.14	0	0.00	26.00	20	23,488	0.09%
2019/06/27	0	0.00	3	26.30	26.35	-3	23,380	-0.01%
2019/06/25	0	0.00	10	26.38	26.45	-10	23,461	-0.04%
2019/06/24	13	26.28	5	26.40	26.50	8	23,674	0.03%
2019/06/21	0	0.00	1	26.20	26.25	-1	23,732	0.00%
2019/06/19	2	26.20	5	26.30	26.35	-3	23,701	-0.01%
2019/06/18	7	25.89	1	26.00	25.95	6	23,540	0.03%
2019/06/17	45	25.89	10	25.95	25.90	35	23,709	0.15%
2019/06/14	13	25.87	0	0.00	25.90	13	23,776	0.05%
2019/06/13	27	25.63	1	25.80	25.55	26	24,075	0.11%
2019/06/12	36	25.69	27	25.80	25.80	9	23,782	0.04%
2019/06/11	52	26.56	0	0.00	26.55	52	22,365	0.23%
2019/06/10	5	27.25	0	0.00	27.30	5	21,359	0.02%
2019/06/06	6	27.15	0	0.00	27.40	6	21,216	0.03%
2019/06/05	17	27.26	17.7	27.40	27.25	-0.7	21,017	0.00%
2019/06/04	3	27.17	15.7	27.11	27.40	-12.7	20,989	-0.06%
2019/06/03	9	27.02	4.3	27.23	27.20	4.7	21,008	0.02%
2019/05/31	3	27.48	4	27.20	27.40	-1	20,625	0.00%
2019/05/30	0	0.00	2.5	27.04	27.20	-2.5	20,292	-0.01%
2019/05/29	2	26.55	0	0.00	26.60	2	20,092	0.01%
2019/05/28	0.4	26.65	0	0.00	26.65	0.4	20,048	0.00%
2019/05/27	1	26.25	0	0.00	26.35	1	19,647	0.01%
2019/05/23	0	0.00	0.4	25.95	25.95	-0.4	19,414	0.00%
2019/05/22	3	26.00	0	0.00	26.05	3	19,294	0.02%
2019/05/21	5.3	26.28	5	26.37	26.20	0.3	19,193	0.00%
2019/05/20	0	0.00	3	25.30	25.50	-3	18,601	-0.02%
2019/05/17	0	0.00	7.5	25.23	25.15	-7.5	18,585	-0.04%
2019/05/16	2	25.10	0	0.00	25.10	2	18,606	0.01%
2019/05/15	1	25.20	0	0.00	25.15	1	18,588	0.01%
2019/05/14	5	25.11	2	25.10	25.00	3	18,916	0.02%
2019/05/13	0	0.00	1	25.10	25.20	-1	18,807	-0.01%
2019/05/10	2	25.03	1	25.20	25.00	1	18,849	0.01%
2019/05/09	0	0.00	3.2	25.07	25.00	-3.2	18,933	-0.02%
2019/05/07	4	25.13	2	25.05	25.15	2	18,793	0.01%
2019/05/06	1	25.10	1	24.95	25.00	0	18,814	0.00%
2019/05/03	52	25.32	0	0.00	25.30	52	18,468	0.28%
2019/05/02	26	25.49	0	0.00	25.50	26	18,253	0.14%
2019/04/30	4	25.35	5	25.37	25.35	-1	18,221	-0.01%
2019/04/29	14	25.54	18.1	25.44	25.40	-4.1	18,211	-0.02%
2019/04/26	4	24.70	28.8	24.66	24.75	-24.8	17,998	-0.14%
2019/04/25	6	24.25	0	0.00	24.25	6	17,956	0.03%
2019/04/24	20	24.25	0	24.30	24.25	20	17,982	0.11%
2019/04/23	0	0.00	2	24.30	24.25	-2	17,987	-0.01%
2019/04/22	22	24.15	0	0.00	24.20	22	17,908	0.12%
2019/04/18	10	23.95	0	0.00	24.00	10	18,171	0.06%
2019/04/17	0	0.00	0.4	24.00	23.95	-0.4	18,505	0.00%
2019/04/16	1	23.90	1.8	23.98	23.90	-0.8	18,657	0.00%
2019/04/15	5	23.75	10	23.85	24.00	-5	18,807	-0.03%
2019/04/12	8	23.75	0	0.00	23.85	8	18,693	0.04%
2019/04/11	1	23.90	10	23.90	23.90	-9	18,397	-0.05%
2019/04/09	3	23.85	0	0.00	24.00	3	18,336	0.02%
2019/04/08	6	24.00	5	24.10	23.95	1	18,029	0.01%
2019/04/03	4	23.93	4	24.00	24.00	0	17,704	0.00%
2019/04/02	1	23.85	36	23.93	24.00	-35	17,400	-0.20%
2019/04/01	2	23.85	6	23.90	23.85	-4	17,289	-0.02%
2019/03/29	1	23.50	5	23.75	23.75	-4	17,047	-0.02%
2019/03/28	1	23.40	0	0.00	23.60	1	16,965	0.01%
2019/03/27	5	23.45	0	0.00	23.45	5	16,785	0.03%
2019/03/26	1	23.45	0	0.00	23.55	1	16,543	0.01%
2019/03/25	20	23.40	0	0.00	23.45	20	16,759	0.12%
2019/03/22	0	0.00	5	23.47	23.60	-5	16,503	-0.03%
2019/03/21	0	0.00	1	23.30	23.35	-1	16,257	-0.01%
2019/03/20	1	23.20	0	0.00	23.30	1	16,136	0.01%
2019/03/19	0	0.00	2.1	23.25	23.30	-2.1	15,773	-0.01%
2019/03/18	42	23.10	5	23.10	23.10	37	15,502	0.24%
2019/03/14	1	22.35	0	0.00	22.35	1	14,889	0.01%
2019/03/12	1	22.30	0	0.00	22.40	1	15,255	0.01%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	18	22.05	3	22.10	22.10	15	15,446	0.10%
2019/03/07	1	22.30	0	0.00	22.20	1	15,604	0.01%
2019/03/05	1	22.15	0	0.00	22.15	1	15,649	0.01%
2019/03/04	1	22.00	0	0.00	22.15	1	15,772	0.01%
2019/02/27	10	21.95	0	0.00	22.10	10	15,696	0.06%
2019/02/26	2	22.08	13	22.05	22.00	-11	15,641	-0.07%
2019/02/22	0	0.00	5	21.75	21.85	-5	15,616	-0.03%
2019/02/20	1	21.75	0	0.00	21.80	1	15,837	0.01%
2019/02/15	12	21.68	0	0.00	21.55	12	15,757	0.08%
2019/02/14	8	21.85	0	0.00	21.80	8	15,741	0.05%
2019/02/13	0	0.00	5	21.90	21.90	-5	15,671	-0.03%
2019/02/12	1	21.45	5	21.60	21.60	-4	15,307	-0.03%
2019/02/11	2	21.50	27.1	21.50	21.45	-25.1	15,363	-0.16%
2019/01/30	0	0.00	1	21.40	21.35	-1	15,373	-0.01%
2019/01/29	0	0.00	7	21.24	21.25	-7	15,262	-0.05%
2019/01/21	2	21.28	3	21.30	21.40	-1	16,139	-0.01%
2019/01/18	0	0.00	1	21.05	21.20	-1	16,342	-0.01%
2019/01/17	1	20.75	0	0.00	20.95	1	16,698	0.01%
2019/01/16	5	21.10	0	0.00	21.00	5	17,012	0.03%
2019/01/15	0	0.00	5	21.05	21.10	-5	17,393	-0.03%
2019/01/11	0	0.00	7	20.98	21.00	-7	17,687	-0.04%
2019/01/10	0	0.00	2	20.75	20.90	-2	17,599	-0.01%
2019/01/08	3	20.25	0	0.00	20.30	3	17,839	0.02%
2019/01/07	1	20.35	0	0.00	20.30	1	18,123	0.01%
2019/01/03	2	20.20	0	0.00	20.10	2	19,529	0.01%
2019/01/02	1	20.35	0	0.00	20.10	1	19,757	0.01%
2018/12/28	0	0.00	0.2	20.20	20.10	-0.2	19,901	0.00%
2018/12/26	3	20.02	0	0.00	20.00	3	20,202	0.01%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/21	1	20.00	1	20.05	20.00	0	20,553	0.00%
2018/12/20	10	20.05	0	0.00	20.05	10	20,632	0.05%
2018/12/18	16	20.09	0	0.00	20.05	16	20,689	0.08%
2018/12/17	1	20.40	4	20.50	20.40	-3	20,559	-0.01%
2018/12/07	3	20.40	0	0.00	20.35	3	20,881	0.01%
2018/12/06	3	20.50	0	0.00	20.45	3	20,842	0.01%
2018/12/04	2	20.90	0	0.00	20.90	2	20,671	0.01%
2018/12/03	0	0.00	38	21.00	21.00	-38	21,048	-0.18%
2018/11/30	4	20.78	1	20.80	20.80	3	21,058	0.01%
2018/11/29	0.6	20.70	1	20.75	20.65	-0.4	20,923	0.00%
2018/11/28	5	20.68	0	0.00	20.75	5	20,813	0.02%
2018/11/23	10	20.80	0	0.00	20.75	10	20,746	0.05%
2018/11/21	2	20.83	1	20.80	20.95	1	20,971	0.00%
2018/11/20	3	21.00	0	0.00	21.00	3	20,952	0.01%
2018/11/19	0.6	21.30	0	0.00	21.15	0.6	20,867	0.00%
2018/11/16	0	0.00	2	21.20	21.30	-2	20,940	-0.01%
2018/11/12	25	21.10	0	0.00	21.10	25	21,230	0.12%
2018/11/09	6	21.14	0	0.00	21.20	6	21,388	0.03%
2018/11/08	0	0.00	2	21.25	21.35	-2	21,427	-0.01%
2018/11/07	0	0.00	2	21.15	21.10	-2	21,259	-0.01%
2018/11/02	0	0.00	1	20.40	20.95	-1	21,327	0.00%
2018/10/31	0	0.00	3	20.50	20.50	-3	21,654	-0.01%
2018/10/30	2	19.90	0	0.00	19.85	2	21,381	0.01%
2018/10/29	7	19.77	0	0.00	19.60	7	21,457	0.03%
2018/10/26	7	19.91	0	0.00	19.85	7	21,237	0.03%
2018/10/25	7	19.96	24	20.01	19.95	-17	20,989	-0.08%
2018/10/24	4	20.15	100	20.15	20.40	-96	20,864	-0.46%
2018/10/23	1	20.50	0	0.00	20.55	1	20,596	0.00%
2018/10/22	84	21.00	0	0.00	20.90	84	20,634	0.41%
2018/10/19	1	21.10	36	21.10	21.20	-35	21,371	-0.16%
2018/10/17	1	21.35	0	0.00	21.30	1	22,288	0.00%
2018/10/16	7	21.34	1	21.20	21.25	6	22,707	0.03%
2018/10/15	2	21.40	10.6	21.41	21.50	-8.6	22,810	-0.04%
2018/10/12	8	21.39	1	21.65	21.75	7	22,725	0.03%
2018/10/11	27	21.61	84	21.41	21.60	-57	22,514	-0.25%
2018/10/09	0	0.00	16.3	22.34	22.35	-16.3	21,684	-0.08%
2018/10/08	7	22.00	11	22.03	22.05	-4	21,599	-0.02%
2018/10/05	25	22.05	6	22.05	22.05	19	21,648	0.09%
2018/10/04	11	22.15	0.3	22.30	22.20	10.7	21,719	0.05%
2018/10/03	4	22.35	0	0.00	22.30	4	21,664	0.02%
2018/10/02	5	22.45	0	0.00	22.45	5	21,800	0.02%
2018/09/28	0	0.00	1.1	22.46	22.55	-1.1	21,924	0.00%
2018/09/26	2	22.60	2	22.70	22.55	0	21,787	0.00%
2018/09/21	10	22.55	0	0.00	22.65	10	21,926	0.05%
2018/09/20	1	22.25	0.3	22.30	22.20	0.7	21,815	0.00%
2018/09/19	1	22.25	1.1	22.31	22.30	-0.1	21,922	0.00%
2018/09/18	4	22.35	4.1	22.30	22.40	-0.1	21,967	0.00%
2018/09/14	0	0.00	10.5	22.45	22.35	-10.5	23,007	-0.05%
2018/09/11	2	22.10	0.8	22.30	22.30	1.2	24,111	0.00%
2018/09/10	20	22.15	4	22.15	22.30	16	24,379	0.07%
2018/09/06	1	22.10	0	0.00	22.00	1	24,498	0.00%
2018/09/05	1	22.35	0	0.00	22.25	1	24,306	0.00%
2018/09/04	1.2	22.46	5	22.45	22.45	-3.8	24,389	-0.02%
2018/09/03	3.7	22.42	0	0.00	22.45	3.7	24,495	0.02%
2018/08/31	2	22.43	3	22.35	22.60	-1	24,580	0.00%
2018/08/30	10	22.41	0	0.00	22.45	10	24,596	0.04%
2018/08/29	1.2	22.51	6	22.59	22.60	-4.8	24,861	-0.02%
2018/08/28	1	22.35	14	22.43	22.45	-13	24,888	-0.05%
2018/08/27	1	22.25	20	22.10	22.25	-19	24,877	-0.08%
2018/08/24	2	22.30	22	22.20	22.25	-20	25,024	-0.08%
2018/08/23	0	0.00	10.8	22.35	22.35	-10.8	26,130	-0.04%
2018/08/22	0	0.00	28	22.25	22.25	-28	26,468	-0.11%
2018/08/20	5	21.80	0	0.00	21.80	5	26,210	0.02%
2018/08/17	0	0.00	16	21.89	21.75	-16	26,200	-0.06%
2018/08/16	2	21.65	0	0.00	21.80	2	26,087	0.01%
2018/08/15	2.2	21.65	3.8	21.75	21.55	-1.7	26,034	-0.01%
2018/08/14	0	0.00	1	21.65	21.70	-1	26,005	0.00%
2018/08/13	14	21.58	5	21.59	21.60	9	26,031	0.03%
2018/08/10	3	21.77	0	0.00	21.80	3	25,809	0.01%
2018/08/09	2	21.88	3	21.95	21.70	-1	25,901	0.00%
2018/08/08	3	21.90	6	21.93	21.95	-3	25,510	-0.01%
2018/08/07	5	21.85	116	21.95	21.65	-111	25,626	-0.43%	大賣/鉅額交易
2018/08/06	0.4	21.75	0	0.00	21.65	0.4	25,757	0.00%
2018/08/03	1	21.30	0	0.00	21.30	1	25,721	0.00%
2018/08/02	5	21.30	0	0.00	21.25	5	25,593	0.02%
2018/07/30	7	20.96	0	0.00	21.00	7	25,488	0.03%
2018/07/27	19	20.94	9.7	20.91	20.95	9.3	25,593	0.04%
2018/07/26	29	20.95	0	0.00	21.10	29	25,359	0.11%
2018/07/25	1	22.40	11	22.40	22.45	-10	24,594	-0.04%
2018/07/24	8	22.33	5.3	22.35	22.35	2.7	24,225	0.01%
2018/07/23	4	22.08	40	22.10	22.20	-36	23,943	-0.15%
2018/07/20	96	21.85	5	21.90	21.90	91	23,817	0.38%
2018/07/19	20	21.78	0	0.00	21.80	20	23,401	0.09%
2018/07/18	20	21.73	1.4	21.75	21.70	18.6	23,302	0.08%
2018/07/16	16	21.72	0	0.00	21.70	16	23,204	0.07%
2018/07/13	4	21.71	0	0.00	21.80	4	23,181	0.02%
2018/07/11	5	21.25	0	0.00	21.25	5	22,821	0.02%
2018/07/10	1	21.20	0	0.00	21.15	1	22,723	0.00%
2018/07/09	0	0.00	1.2	21.10	21.05	-1.2	22,706	-0.01%
2018/07/06	4	20.90	1	20.90	20.95	3	22,809	0.01%
2018/07/05	5	20.99	0	0.00	20.90	5	22,934	0.02%
2018/07/03	2	21.08	0	0.00	20.95	2	23,244	0.01%
2018/06/28	2	20.95	0	0.00	20.90	2	23,018	0.01%
2018/06/26	0	0.00	2	20.98	21.10	-2	22,866	-0.01%
2018/06/25	0	0.00	40	21.00	21.15	-40	22,765	-0.18%
2018/06/22	2	20.93	0	0.00	20.90	2	22,187	0.01%
2018/06/21	43	21.19	0	0.00	21.05	43	21,835	0.20%
2018/06/20	2	21.15	0	0.00	21.20	2	21,448	0.01%
2018/06/19	2	21.25	0	0.00	21.20	2	21,255	0.01%
2018/06/14	4	21.54	0	0.00	21.40	4	20,688	0.02%
2018/06/13	0	0.00	2	21.90	21.75	-2	20,651	-0.01%
2018/06/12	1	21.80	0	0.00	21.95	1	20,943	0.00%
2018/06/11	1	21.95	0	0.00	21.90	1	20,742	0.00%
2018/06/08	34	21.86	0.4	21.85	21.85	33.6	20,647	0.16%
2018/06/07	4	21.81	0	0.00	21.90	4	20,550	0.02%
2018/06/06	4	21.60	21	21.66	21.80	-17	20,481	-0.08%
2018/06/04	0	0.00	6	21.17	21.25	-6	19,888	-0.03%
2018/06/01	1	20.90	4	21.10	21.10	-3	19,806	-0.02%
2018/05/31	21	21.00	1	21.10	20.90	20	19,617	0.10%
2018/05/30	3	21.02	5.2	21.15	21.00	-2.2	18,518	-0.01%
2018/05/29	1	21.25	3	21.25	21.30	-2	18,050	-0.01%
2018/05/28	0	0.00	6	21.20	21.25	-6	18,174	-0.03%
2018/05/24	1.1	21.11	0	0.00	21.20	1.1	18,530	0.01%
2018/05/23	0	0.00	15	21.20	21.15	-15	18,745	-0.08%
2018/05/21	0	0.00	1	21.25	21.25	-1	19,174	-0.01%
2018/05/18	6	21.16	0	0.00	21.15	6	19,484	0.03%
2018/05/17	3	21.25	20	21.25	21.15	-17	19,752	-0.09%
2018/05/16	4	21.05	2	21.05	21.10	2	19,724	0.01%
2018/05/14	0	0.00	4	21.15	21.20	-4	21,219	-0.02%
2018/05/11	0	0.00	0.1	20.90	20.90	-0.1	20,891	0.00%
2018/05/09	8	20.71	0	0.00	20.70	8	20,623	0.04%
2018/05/08	2	20.70	0	0.00	20.70	2	20,609	0.01%
2018/05/07	1	20.70	0	0.00	20.70	1	20,482	0.00%
2018/05/03	1	20.55	0	0.00	20.55	1	19,964	0.01%
2018/05/02	1	20.85	9	20.95	20.85	-8	19,853	-0.04%
2018/04/30	9	20.99	0	0.00	21.00	9	19,823	0.05%
2018/04/24	0	0.00	0.5	20.25	20.25	-0.5	18,750	0.00%
2018/04/23	6.3	20.22	2	20.20	20.15	4.3	18,664	0.02%
2018/04/20	0	0.00	1	20.25	20.35	-1	18,459	-0.01%
2018/04/19	1	20.15	2	20.20	20.20	-1	18,391	-0.01%
2018/04/18	8	20.08	0	0.00	20.10	8	18,405	0.04%
2018/04/17	2	19.95	0	0.00	20.05	2	18,418	0.01%
2018/04/16	3	20.00	5	20.05	20.15	-2	18,419	-0.01%
2018/04/11	1	19.95	6	19.95	20.00	-5	18,618	-0.03%
2018/04/10	1	19.60	7	19.65	19.80	-6	18,443	-0.03%
2018/04/09	2	19.48	0	0.00	19.60	2	18,617	0.01%
2018/04/03	3	19.42	0	0.00	19.45	3	18,393	0.02%
2018/04/02	11	19.50	10	19.45	19.50	1	18,244	0.01%
2018/03/31	0	0.00	0.2	19.60	19.55	-0.2	18,130	0.00%
2018/03/30	7	19.54	15	19.60	19.50	-8	18,148	-0.04%
2018/03/28	4	19.45	5	19.45	19.50	-1	17,940	-0.01%
2018/03/27	2	19.48	0	0.00	19.45	2	17,863	0.01%
2018/03/26	16	19.35	0	0.00	19.35	16	17,556	0.09%
2018/03/23	3	19.40	1	19.40	19.40	2	17,404	0.01%
2018/03/22	2	19.60	0	0.00	19.60	2	17,160	0.01%
2018/03/21	1	19.60	0.2	19.60	19.60	0.8	17,019	0.00%
2018/03/20	1	19.50	0.2	19.60	19.50	0.8	17,193	0.00%
2018/03/19	2	19.45	0.2	19.60	19.60	1.8	17,095	0.01%
2018/03/16	8	19.31	1	19.30	19.30	7	16,798	0.04%
2018/03/14	10	19.50	0	0.00	19.45	10	16,414	0.06%
2018/03/13	0	0.00	50	19.45	19.55	-50	16,419	-0.30%
2018/03/12	0	0.00	2	19.45	19.50	-2	16,407	-0.01%
2018/03/09	2	19.35	0	0.00	19.40	2	16,501	0.01%
2018/03/02	10	19.32	0	0.00	19.35	10	17,120	0.06%
2018/03/01	3	19.40	20	19.45	19.40	-17	17,038	-0.10%
2018/02/27	4.1	19.50	0	0.00	19.35	4.1	16,915	0.02%
2018/02/26	2	19.45	3	19.42	19.50	-1	16,660	-0.01%
2018/02/23	0	0.00	8	19.39	19.30	-8	16,730	-0.05%
2018/02/22	1	19.30	1	19.25	19.30	0	17,184	0.00%
2018/02/21	0	0.00	10	19.30	19.30	-10	17,463	-0.06%
2018/02/12	8	18.84	15	18.90	18.80	-7	17,075	-0.04%
2018/02/09	1	18.75	0	0.00	18.70	1	16,791	0.01%
2018/02/07	8	18.78	10	19.00	18.65	-2	16,492	-0.01%
2018/02/06	133	18.52	4	18.55	18.50	129	16,036	0.80%	大買/鉅額交易
2018/02/05	26	19.03	0	0.00	19.10	26	14,890	0.17%
2018/02/01	1	19.35	0	0.00	19.30	1	14,743	0.01%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	1	19.45	0	0.00	19.30	1	14,652	0.01%
2018/01/29	2	19.45	0	0.00	19.50	2	14,592	0.01%
2018/01/26	5.2	19.41	4	19.40	19.45	1.2	14,560	0.01%
2018/01/25	4	19.40	0	0.00	19.50	4	14,466	0.03%
2018/01/24	0	0.00	0.4	19.45	19.45	-0.4	14,371	0.00%
2018/01/23	0.1	19.50	0.3	19.50	19.55	-0.1	14,207	0.00%
2018/01/22	1.2	19.51	0	0.00	19.60	1.2	14,192	0.01%
2018/01/19	0	0.00	10.2	19.53	19.60	-10.2	14,125	-0.07%
2018/01/18	0	0.00	10.2	19.52	19.55	-10.2	14,103	-0.07%
2018/01/17	2	19.43	0	0.00	19.50	2	14,104	0.01%
2018/01/16	1	19.50	6	19.50	19.45	-5	13,944	-0.04%
2018/01/15	0	0.00	0.2	19.50	19.50	-0.2	13,804	0.00%
2018/01/12	4	19.45	2	19.45	19.50	2	13,625	0.01%
2018/01/10	0	0.00	9.1	19.54	19.60	-9.1	13,576	-0.07%
2018/01/09	2	19.50	3	19.55	19.60	-1	13,486	-0.01%
2018/01/08	3	19.53	4	19.54	19.60	-1	13,493	-0.01%
2018/01/05	1.1	19.25	1	19.30	19.35	0.1	13,108	0.00%
2018/01/04	0.1	19.25	2.5	19.25	19.30	-2.4	13,178	-0.02%
2018/01/03	1	19.20	39.6	19.18	19.35	-38.6	13,256	-0.29%