玉山金 (2884)-台新-新營券商分點個股進出

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
27.55
漲跌
▲0.20
漲幅
+0.73%
成交量
42,858張
產業
上市金融類股
3220人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/12/17	39	27.16	50.2	27.47	27.55	-11.2	22,426	-0.05%
2024/12/16	2	27.38	44	27.55	27.35	-42	21,888	-0.19%
2024/12/13	21	27.37	0	0.00	27.35	21	21,727	0.10%
2024/12/12	6	27.51	10.4	27.55	27.55	-4.4	21,651	-0.02%
2024/12/11	11	27.35	30	27.50	27.50	-19	21,729	-0.09%
2024/12/10	10.1	27.35	0	0.00	27.50	10.1	21,712	0.05%
2024/12/09	10	27.40	2.2	27.41	27.55	7.8	21,899	0.04%
2024/12/06	30	27.50	0.1	27.71	27.55	29.9	22,115	0.14%
2024/12/05	0	0.00	15	27.70	27.70	-15	22,149	-0.07%
2024/12/04	71.1	27.53	10	27.90	27.55	61.1	22,211	0.28%
2024/12/03	0	0.00	46	27.71	27.80	-46	22,524	-0.20%
2024/12/02	0.3	27.30	25	27.37	27.35	-24.7	22,466	-0.11%
2024/11/29	23	27.04	0.1	27.15	27.00	22.9	22,410	0.10%
2024/11/28	10	27.20	0	0.00	27.30	10	22,582	0.04%
2024/11/27	1	27.55	14	27.49	27.35	-13	22,701	-0.06%
2024/11/26	34	27.40	11	27.60	27.45	23	22,593	0.10%
2024/11/25	0	0.00	20.6	27.70	27.80	-20.6	22,575	-0.09%
2024/11/22	31.4	27.18	41	27.44	27.45	-9.7	22,175	-0.04%
2024/11/21	52.1	26.90	51	27.22	27.35	1.1	21,646	0.00%
2024/11/20	10	27.05	32	27.25	27.05	-22	20,916	-0.11%
2024/11/19	67.3	26.90	42	27.12	27.10	25.3	19,862	0.13%
2024/11/18	1.1	26.91	2	27.10	27.15	-0.9	18,827	0.00%
2024/11/15	23	26.90	10	27.15	26.85	13	18,125	0.07%
2024/11/14	32.9	26.88	0	26.95	26.70	32.8	17,992	0.18%
2024/11/13	4	27.10	0.5	27.10	27.10	3.5	17,725	0.02%
2024/11/12	40.3	27.09	3	27.15	27.15	37.3	17,893	0.21%
2024/11/11	0	0.00	2	27.35	27.45	-2	17,642	-0.01%
2024/11/08	10.3	27.30	0	27.40	27.45	10.2	17,939	0.06%
2024/11/07	0	0.00	12	27.54	27.40	-12	18,494	-0.06%
2024/11/05	5.2	27.25	0	0.00	27.30	5.2	18,890	0.03%
2024/11/04	0	0.00	60	27.40	27.35	-60	19,382	-0.31%
2024/11/01	44.3	26.52	20	26.93	26.85	24.3	20,312	0.12%
2024/10/30	2.3	27.33	12	27.33	27.40	-9.7	20,091	-0.05%
2024/10/29	10.1	27.21	0	0.00	27.30	10.1	20,367	0.05%
2024/10/28	11.1	27.64	0.4	27.60	27.50	10.6	20,578	0.05%
2024/10/25	15.4	27.78	0	0.00	27.65	15.4	21,092	0.07%
2024/10/24	4	27.76	0	0.00	27.85	4	21,866	0.02%
2024/10/23	10.2	27.99	1	28.00	27.90	9.2	23,000	0.04%
2024/10/22	0	0.00	0.1	28.20	28.20	-0.1	23,654	0.00%
2024/10/21	80.5	28.34	5.5	28.62	28.15	75.1	24,287	0.31%
2024/10/18	10	28.75	71.1	28.70	28.80	-61.1	24,720	-0.25%
2024/10/17	30	28.30	8.6	28.30	28.25	21.4	25,238	0.08%
2024/10/16	38.1	28.30	10	28.55	28.35	28.1	25,827	0.11%
2024/10/15	0.1	28.50	14	28.55	28.65	-13.9	26,109	-0.05%
2024/10/14	2	28.20	14	28.19	28.30	-12	26,307	-0.05%
2024/10/11	0	0.00	19	28.23	28.15	-19	26,491	-0.07%
2024/10/09	0	0.00	33.1	28.08	28.05	-33.1	26,719	-0.12%
2024/10/08	22	27.75	45	28.02	27.95	-23	26,967	-0.09%
2024/10/07	33	27.87	22	28.06	28.10	11	27,092	0.04%
2024/10/04	42.1	27.99	0.5	28.25	28.00	41.6	27,123	0.15%
2024/10/01	0	0.00	82.1	28.48	28.65	-82.1	26,858	-0.31%
2024/09/30	32.3	28.06	2	28.35	28.05	30.3	26,927	0.11%
2024/09/27	90	28.39	0	0.00	28.30	90	27,077	0.33%
2024/09/26	0.1	28.50	2.1	28.59	28.65	-2	26,996	-0.01%
2024/09/25	4	28.40	5	28.70	28.50	-1	26,988	0.00%
2024/09/24	8	28.45	7	28.45	28.50	1	27,074	0.00%
2024/09/23	0	0.00	0.5	28.15	28.40	-0.5	27,230	0.00%
2024/09/20	0	0.00	11.2	28.10	28.20	-11.2	27,312	-0.04%
2024/09/19	0	0.00	3.3	27.89	27.85	-3.3	27,240	-0.01%
2024/09/18	7	27.65	8.4	27.80	27.85	-1.4	27,325	0.00%
2024/09/16	10	27.70	4.2	27.70	27.70	5.8	27,622	0.02%
2024/09/13	1	27.70	4.2	27.70	27.80	-3.2	27,818	-0.01%
2024/09/12	0.5	27.70	0.1	27.70	27.70	0.4	28,295	0.00%
2024/09/11	0.1	27.80	18	27.86	27.60	-17.9	28,398	-0.06%
2024/09/10	0	0.00	2.2	27.81	27.95	-2.2	28,441	-0.01%
2024/09/09	4.5	27.12	5.2	27.55	27.90	-0.7	28,254	0.00%
2024/09/06	1	27.15	0	0.00	27.50	1	28,154	0.00%
2024/09/05	0.2	27.49	1.1	27.58	27.30	-0.9	28,213	0.00%
2024/09/04	5.5	27.12	0	0.00	27.25	5.5	28,333	0.02%
2024/09/03	2.7	27.98	3	28.10	27.65	-0.3	28,137	0.00%
2024/09/02	0.5	28.18	2.2	28.15	28.10	-1.7	28,285	-0.01%
2024/08/30	1.1	28.10	0	28.05	28.20	1.1	28,505	0.00%
2024/08/29	1	27.87	11.1	27.90	27.95	-10.1	28,306	-0.04%
2024/08/28	10	27.70	0	0.00	27.85	10	28,804	0.03%
2024/08/27	2	27.80	5.1	27.70	27.90	-3.1	30,682	-0.01%
2024/08/26	0	0.00	16.6	27.73	27.90	-16.6	30,998	-0.05%
2024/08/23	0	0.00	18.5	27.43	27.40	-18.5	31,165	-0.06%
2024/08/22	0.1	27.35	15.1	27.38	27.40	-15	31,283	-0.05%
2024/08/21	0.5	27.15	1	27.20	27.35	-0.5	31,623	0.00%
2024/08/20	0.2	27.25	2	27.30	27.30	-1.8	31,956	-0.01%
2024/08/19	30	27.12	0	0.00	27.15	30	32,949	0.09%
2024/08/16	0	0.00	41.1	27.21	27.30	-41.1	33,710	-0.12%
2024/08/15	48.5	26.91	10.6	27.08	26.70	37.9	34,426	0.11%
2024/08/14	1	27.10	3.8	27.30	27.25	-2.8	35,510	-0.01%
2024/08/13	2.4	26.79	1	26.90	26.80	1.4	36,429	0.00%
2024/08/12	0	0.00	10	27.00	27.00	-10	36,545	-0.03%
2024/08/09	0.7	26.60	2	26.80	26.65	-1.3	36,425	0.00%
2024/08/08	1	25.80	2	25.75	25.80	-1	36,014	0.00%
2024/08/07	5.3	25.75	2	25.88	25.90	3.3	35,903	0.01%
2024/08/06	16.5	25.45	41.2	25.26	25.75	-24.7	35,931	-0.07%
2024/08/05	33.8	25.37	48.1	25.48	25.35	-14.3	35,513	-0.04%
2024/08/02	12.2	26.22	11.3	26.31	26.45	0.9	34,697	0.00%
2024/08/01	9.3	26.53	0	0.00	26.65	9.3	34,521	0.03%
2024/07/31	14.1	26.28	9	26.19	26.55	5.1	34,624	0.01%
2024/07/30	30.4	26.25	0	0.00	26.25	30.4	34,344	0.09%
2024/07/29	70.4	26.84	3.5	26.84	26.70	66.9	33,901	0.20%
2024/07/26	76.8	26.91	1	27.45	27.00	75.8	33,348	0.23%
2024/07/23	18.4	29.80	28	29.88	29.80	-9.6	32,615	-0.03%
2024/07/22	9	29.63	9.1	29.66	29.70	-0.1	31,924	0.00%
2024/07/19	18	30.26	7.1	30.26	30.25	10.9	31,416	0.03%
2024/07/18	2.1	30.57	43.5	30.36	30.45	-41.4	30,911	-0.13%
2024/07/17	17.2	29.95	3.1	30.05	30.05	14.1	30,308	0.05%
2024/07/16	23	29.87	25	29.92	30.00	-2	29,926	-0.01%
2024/07/15	11	30.07	5.1	29.85	30.00	5.9	29,944	0.02%
2024/07/12	10	29.89	4.6	29.90	29.90	5.4	29,800	0.02%
2024/07/11	3.3	29.67	0.2	29.79	29.85	3.1	29,938	0.01%
2024/07/10	6.5	29.46	8.2	29.42	29.60	-1.7	30,359	-0.01%
2024/07/09	3	29.25	3	29.28	29.25	0	30,202	0.00%
2024/07/08	3	29.20	0	0.00	29.25	3	30,075	0.01%
2024/07/05	25	29.20	8.1	29.19	29.25	16.9	29,962	0.06%
2024/07/04	0	0.00	11	29.24	29.25	-11	30,026	-0.04%
2024/07/03	1	29.00	1	28.90	29.05	0	29,942	0.00%
2024/07/02	2	28.68	0.7	28.65	28.75	1.3	29,776	0.00%
2024/07/01	3	28.63	0.3	28.71	28.75	2.7	30,048	0.01%
2024/06/28	0	0.00	1	28.90	28.55	-1	30,067	0.00%
2024/06/27	2	28.45	0	0.00	28.60	2	29,873	0.01%
2024/06/26	24	28.74	0	29.00	28.80	24	29,720	0.08%
2024/06/25	2	29.10	4.6	29.00	29.10	-2.6	29,742	-0.01%
2024/06/24	0	0.00	19.3	28.76	29.00	-19.3	29,648	-0.07%
2024/06/21	2	28.95	0	0.00	28.90	2	29,922	0.01%
2024/06/20	6.7	28.86	0.8	28.90	29.00	5.9	29,718	0.02%
2024/06/19	15.1	28.95	30.5	28.86	28.95	-15.4	29,989	-0.05%
2024/06/18	10	28.78	1.2	28.73	28.85	8.8	29,873	0.03%
2024/06/17	0	28.75	0.6	28.72	28.70	-0.6	29,953	0.00%
2024/06/14	1.9	28.65	1.1	28.68	28.75	0.8	30,207	0.00%
2024/06/13	0.1	28.80	0.8	28.90	28.70	-0.8	30,815	0.00%
2024/06/12	18.2	28.80	1.3	28.75	28.75	16.9	31,291	0.05%
2024/06/11	0.2	28.80	6	28.80	28.60	-5.8	31,762	-0.02%
2024/06/07	0.1	28.80	8.1	28.90	28.95	-8	31,721	-0.03%
2024/06/06	2	28.65	69.9	28.85	28.85	-67.9	31,698	-0.21%
2024/06/05	1	28.30	11	28.60	28.60	-10	31,635	-0.03%
2024/06/04	0.2	28.38	7.4	28.46	28.35	-7.2	31,708	-0.02%
2024/06/03	4	28.39	6	28.55	28.60	-2	31,681	-0.01%
2024/05/31	2.7	28.73	4.3	28.62	28.60	-1.6	31,204	-0.01%
2024/05/30	9	27.82	11	27.80	27.70	-2	29,475	-0.01%
2024/05/29	30.2	28.02	0	0.00	27.90	30.2	29,317	0.10%
2024/05/28	3.2	28.48	0	28.50	28.40	3.1	29,067	0.01%
2024/05/27	0.3	28.25	10.7	28.50	28.65	-10.4	29,542	-0.04%
2024/05/24	8	28.26	0.9	28.35	28.30	7.1	29,801	0.02%
2024/05/23	12	28.23	45	28.20	28.65	-33	29,765	-0.11%
2024/05/22	33.5	28.69	82.3	28.60	28.50	-48.8	28,969	-0.17%
2024/05/21	5.1	28.93	10.9	29.10	28.85	-5.8	28,352	-0.02%
2024/05/20	1.1	28.89	58.9	29.29	29.40	-57.8	27,499	-0.21%
2024/05/17	3	29.00	58.3	28.78	29.00	-55.3	26,294	-0.21%
2024/05/16	1	28.10	17	28.29	28.30	-16	25,180	-0.06%
2024/05/15	12	28.00	24	28.15	28.00	-12	24,945	-0.05%
2024/05/14	27.2	28.07	1.1	27.95	27.90	26.1	25,005	0.10%
2024/05/13	1	28.20	10	28.35	28.30	-9	25,333	-0.04%
2024/05/10	1	28.40	29.4	28.27	28.50	-28.4	25,250	-0.11%
2024/05/09	23.4	28.13	0.3	28.10	27.90	23.1	25,063	0.09%
2024/05/08	26.1	28.08	2.8	28.09	28.25	23.2	24,971	0.09%
2024/05/07	4.1	28.06	12	28.09	28.20	-8	24,922	-0.03%
2024/05/06	18.6	28.05	23.9	28.03	28.10	-5.3	24,685	-0.02%
2024/05/03	2	27.70	101	27.70	27.60	-99	24,200	-0.41%	大賣/
2024/05/02	0	0.00	5.2	27.69	27.45	-5.2	24,077	-0.02%
2024/04/30	8	27.45	0	0.00	27.40	8	24,007	0.03%
2024/04/29	2.4	27.34	60	27.65	27.65	-57.6	23,856	-0.24%
2024/04/26	2.1	27.10	0	0.00	27.10	2.1	23,407	0.01%
2024/04/25	0.4	26.99	4	27.05	27.15	-3.7	23,519	-0.02%
2024/04/24	14	27.26	0	0.00	27.05	14	23,463	0.06%
2024/04/23	2	27.25	6	27.25	27.20	-4	23,582	-0.02%
2024/04/22	1	26.80	22	26.97	27.05	-21	23,508	-0.09%
2024/04/19	5.6	26.62	2	26.40	26.55	3.6	23,286	0.02%
2024/04/18	0.1	26.50	6	26.62	27.00	-5.9	22,782	-0.03%
2024/04/17	21	26.32	2.4	26.41	26.50	18.6	22,603	0.08%
2024/04/16	24.1	26.52	25	26.55	26.30	-0.9	22,238	0.00%
2024/04/15	15	27.05	2.1	27.00	27.05	12.9	21,578	0.06%
2024/04/12	1.6	27.05	1	27.10	27.10	0.6	21,487	0.00%
2024/04/11	1	27.00	4	27.14	27.25	-3	21,342	-0.01%
2024/04/10	4	27.13	0.8	27.20	27.15	3.2	21,272	0.02%
2024/04/09	0	0.00	2	27.20	27.30	-2	21,201	-0.01%
2024/04/08	2	27.15	7	26.98	27.15	-5	21,091	-0.02%
2024/04/03	7.2	26.94	10.7	27.00	26.90	-3.5	20,964	-0.02%
2024/04/02	0.1	27.25	1	27.30	27.30	-0.9	20,732	0.00%
2024/04/01	2.3	27.20	2	27.28	27.35	0.3	20,725	0.00%
2024/03/29	2	27.23	4	27.15	27.25	-2	20,636	-0.01%
2024/03/28	3	27.25	27.7	27.15	27.15	-24.7	20,438	-0.12%
2024/03/27	4.7	27.20	2	27.35	27.20	2.7	20,255	0.01%
2024/03/26	0	27.30	4	27.28	27.35	-4	20,157	-0.02%
2024/03/25	4.1	27.06	0.3	27.05	27.05	3.8	19,831	0.02%
2024/03/22	3.3	27.06	19	27.03	27.10	-15.7	19,769	-0.08%
2024/03/21	5	26.80	4.1	26.77	26.75	0.9	19,355	0.00%
2024/03/20	6	26.43	32.1	26.59	26.50	-26.1	19,372	-0.13%
2024/03/19	10.1	26.60	13.5	26.50	26.55	-3.4	19,384	-0.02%
2024/03/18	104.1	26.58	3.3	26.61	26.50	100.7	19,138	0.53%	大買/
2024/03/15	8.1	26.09	9.4	26.14	26.20	-1.3	18,545	-0.01%
2024/03/14	16.3	25.99	63.2	26.08	26.05	-46.9	17,906	-0.26%
2024/03/13	51.3	25.60	9.4	25.64	25.70	42	17,429	0.24%
2024/03/12	8.8	25.53	1	25.60	25.65	7.8	17,248	0.05%
2024/03/11	2.6	25.37	86.5	25.35	25.50	-83.9	17,255	-0.49%
2024/03/08	10.6	25.30	113.5	25.30	25.30	-102.9	17,111	-0.60%	大賣/鉅額交易
2024/03/07	1.4	25.32	7.5	25.40	25.40	-6.1	16,848	-0.04%
2024/03/06	0	0.00	1	25.45	25.40	-1	16,754	-0.01%
2024/03/05	1.2	25.35	0.3	25.35	25.30	0.9	17,078	0.01%
2024/03/04	4.6	25.31	54.4	25.30	25.35	-49.8	17,106	-0.29%
2024/03/01	3.1	25.10	46.2	25.28	25.35	-43.1	17,143	-0.25%
2024/02/29	8.2	25.26	23.4	25.25	25.25	-15.2	17,045	-0.09%
2024/02/27	14	25.03	107.1	24.99	25.10	-93.1	16,349	-0.57%	大賣/
2024/02/26	43	24.35	2	24.35	24.35	41	15,680	0.26%
2024/02/23	16.8	24.52	0	0.00	24.40	16.8	15,393	0.11%
2024/02/22	17	24.55	1.1	24.56	24.50	15.9	15,548	0.10%
2024/02/21	26.9	24.66	0	0.00	24.65	26.9	15,462	0.17%
2024/02/20	8.5	24.77	15	24.83	24.75	-6.5	15,474	-0.04%
2024/02/19	0.3	24.75	6	24.76	24.80	-5.7	15,942	-0.04%
2024/02/16	5.3	24.60	0.1	24.75	24.65	5.2	16,164	0.03%
2024/02/15	64.4	24.69	10.4	24.80	24.65	54	16,245	0.33%
2024/02/05	36.6	24.50	2	24.55	24.50	34.6	16,018	0.22%
2024/02/02	9	24.76	0	0.00	24.85	9	15,635	0.06%
2024/02/01	3	24.82	5.4	24.75	24.90	-2.4	15,583	-0.02%
2024/01/31	4.5	24.73	0.4	24.80	24.75	4.1	15,622	0.03%
2024/01/30	5.2	24.82	1	24.85	24.75	4.2	15,642	0.03%
2024/01/29	6	24.88	15.1	24.95	25.00	-9.1	15,754	-0.06%
2024/01/26	1	24.85	20.4	24.85	24.85	-19.4	15,870	-0.12%
2024/01/24	26.1	24.60	0.4	24.70	24.65	25.7	15,832	0.16%
2024/01/23	2.1	24.68	0	0.00	24.65	2.1	15,780	0.01%
2024/01/22	10.6	24.60	0.6	24.65	24.55	10.1	15,738	0.06%
2024/01/19	7	24.69	10	24.80	24.70	-3	15,569	-0.02%
2024/01/18	32.9	24.58	1	24.65	24.55	31.9	15,506	0.21%
2024/01/17	33.4	24.73	4	24.66	24.60	29.4	15,396	0.19%
2024/01/16	47.7	25.13	0	0.00	25.00	47.7	15,148	0.31%
2024/01/15	4.3	25.38	5	25.32	25.40	-0.7	14,957	0.00%
2024/01/12	4.9	25.34	9.2	25.31	25.35	-4.3	15,170	-0.03%
2024/01/11	0.3	25.47	2	25.43	25.40	-1.7	15,220	-0.01%
2024/01/10	5.1	25.50	1	25.45	25.40	4.1	15,145	0.03%
2024/01/09	7.2	25.65	0	0.00	25.50	7.2	15,226	0.05%
2024/01/08	7.1	25.75	24.1	25.83	25.80	-17	15,229	-0.11%
2024/01/05	1.7	25.67	2	25.70	25.65	-0.3	15,177	0.00%
2024/01/04	24	25.58	66	25.66	25.70	-42	15,318	-0.27%
2024/01/03	13.4	25.62	6	25.53	25.60	7.4	15,632	0.05%
2024/01/02	3	25.75	1.4	25.86	25.90	1.6	15,580	0.01%
2023/12/29	0.6	25.70	0	0.00	25.80	0.6	15,639	0.00%
2023/12/28	10	25.65	11.6	25.75	25.80	-1.6	15,982	-0.01%
2023/12/27	3	25.65	6.6	25.69	25.70	-3.6	15,958	-0.02%
2023/12/26	2	25.45	19	25.41	25.50	-17	15,869	-0.11%
2023/12/25	3.6	25.35	0	0.00	25.35	3.6	15,844	0.02%
2023/12/22	3.5	25.34	0	0.00	25.40	3.5	15,902	0.02%
2023/12/21	12.1	25.30	0	0.00	25.40	12.1	15,928	0.08%
2023/12/20	12.1	25.39	10	25.35	25.40	2.1	15,837	0.01%
2023/12/19	21.2	25.43	1.1	25.40	25.50	20.1	15,759	0.13%
2023/12/18	26.1	25.59	10.9	25.60	25.65	15.2	15,928	0.10%
2023/12/15	1.1	25.70	10.3	25.70	25.70	-9.2	16,006	-0.06%
2023/12/14	11.1	25.67	5.4	25.67	25.75	5.7	15,631	0.04%
2023/12/13	3.2	25.44	0.1	25.50	25.45	3.1	15,320	0.02%
2023/12/12	0.9	25.46	10.1	25.50	25.50	-9.2	15,780	-0.06%
2023/12/11	3.5	25.50	3.1	25.50	25.60	0.4	15,935	0.00%
2023/12/08	0.2	25.55	14	25.63	25.60	-13.9	15,933	-0.09%
2023/12/07	1.2	25.41	0.9	25.45	25.50	0.3	15,995	0.00%
2023/12/06	4.4	25.64	24	25.62	25.55	-19.6	16,053	-0.12%
2023/12/05	2.1	25.29	1.1	25.31	25.45	1	15,903	0.01%
2023/12/04	2.1	25.11	3	25.23	25.25	-0.9	15,964	-0.01%
2023/12/01	48.1	25.28	1	25.25	25.25	47.1	16,050	0.29%
2023/11/30	0.1	25.60	6.4	25.59	25.60	-6.3	15,938	-0.04%
2023/11/29	0	0.00	39	25.61	25.55	-39	15,390	-0.25%
2023/11/28	0	0.00	19	25.65	25.70	-19	15,247	-0.12%
2023/11/27	2.6	25.50	1	25.60	25.35	1.6	15,485	0.01%
2023/11/24	0	0.00	1	25.55	25.50	-1	15,446	-0.01%
2023/11/22	0	0.00	10	25.53	25.50	-10	15,421	-0.06%
2023/11/21	20	25.60	12.9	25.57	25.70	7.1	15,392	0.05%
2023/11/20	0.1	25.20	0	0.00	25.20	0.1	15,160	0.00%
2023/11/17	0	0.00	11	25.18	25.15	-11	15,128	-0.07%
2023/11/16	4.1	24.98	90	24.87	25.15	-85.9	15,028	-0.57%
2023/11/15	35	24.48	19.3	24.58	24.60	15.7	14,492	0.11%
2023/11/14	53.8	24.45	1	24.45	24.50	52.8	14,218	0.37%
2023/11/13	4	24.51	0.4	24.50	24.50	3.6	14,179	0.03%
2023/11/10	0	0.00	21.1	24.55	24.50	-21.1	14,489	-0.15%
2023/11/08	23.4	24.55	16.4	24.58	24.55	7.1	14,809	0.05%
2023/11/07	2	24.45	0	0.00	24.50	2	14,679	0.01%
2023/11/06	2.5	24.51	31	24.53	24.55	-28.5	14,703	-0.19%
2023/11/03	4	24.38	6	24.38	24.35	-2	14,523	-0.01%
2023/11/02	5	24.20	5	24.18	24.15	0	14,579	0.00%
2023/11/01	1.1	23.85	2	23.85	23.85	-1	14,552	-0.01%
2023/10/31	21	23.83	0	0.00	23.85	21	14,678	0.14%
2023/10/30	6	23.85	0	0.00	23.85	6	14,894	0.04%
2023/10/26	4.5	23.86	0	0.00	23.80	4.5	15,070	0.03%
2023/10/25	6	23.98	3	24.00	23.95	3	15,050	0.02%
2023/10/24	4.4	23.92	0	0.00	23.95	4.4	15,626	0.03%
2023/10/23	7.1	23.94	1	24.00	24.05	6.1	16,228	0.04%
2023/10/20	10.3	23.95	8	24.05	24.00	2.3	16,482	0.01%
2023/10/19	13.3	24.29	1	24.30	24.20	12.3	16,384	0.08%
2023/10/18	5.1	24.52	9.9	24.61	24.50	-4.8	16,613	-0.03%
2023/10/17	1.1	24.60	2	24.67	24.70	-0.9	16,772	-0.01%
2023/10/16	1.1	24.61	13.1	24.70	24.70	-12	16,846	-0.07%
2023/10/13	3.3	24.59	0.3	24.65	24.65	3.1	16,874	0.02%
2023/10/12	0.1	24.60	8.2	24.75	24.75	-8.1	17,048	-0.05%
2023/10/11	0.3	24.38	22	24.46	24.60	-21.8	17,071	-0.13%
2023/10/06	0.1	24.10	3	24.18	24.20	-2.9	16,857	-0.02%
2023/10/05	7.5	24.01	1	24.00	24.00	6.5	16,946	0.04%
2023/10/04	47.7	23.89	1	23.80	23.80	46.7	16,918	0.28%
2023/10/03	8.7	24.10	2.2	24.15	24.10	6.5	16,657	0.04%
2023/10/02	2	24.20	0	0.00	24.15	2	16,730	0.01%
2023/09/28	6	24.20	1	24.25	24.25	5	17,234	0.03%
2023/09/27	1.6	24.19	4	24.15	24.15	-2.4	17,375	-0.01%
2023/09/26	7	24.16	6	24.20	24.15	1	17,441	0.01%
2023/09/25	7.3	24.24	0.3	24.30	24.30	7	17,418	0.04%
2023/09/22	2.1	24.10	0	0.00	24.10	2.1	17,676	0.01%
2023/09/21	20.6	24.15	0.1	24.20	24.05	20.5	17,755	0.12%
2023/09/20	8.4	24.38	1	24.40	24.35	7.4	17,558	0.04%
2023/09/19	4	24.46	2	24.50	24.45	2	17,476	0.01%
2023/09/18	0.4	24.44	22.3	24.41	24.45	-21.9	17,648	-0.12%
2023/09/15	36.1	24.44	0	0.00	24.40	36.1	17,710	0.20%
2023/09/14	0	0.00	17	24.60	24.80	-17	17,220	-0.10%
2023/09/13	16.1	24.30	1.5	24.32	24.30	14.5	17,044	0.09%
2023/09/12	9.9	24.14	0.4	24.20	24.25	9.5	17,281	0.06%
2023/09/11	9.6	24.11	10.9	24.16	24.15	-1.3	17,201	-0.01%
2023/09/08	9.1	24.22	0	0.00	24.20	9.1	17,161	0.05%
2023/09/07	17.3	24.26	2	24.20	24.20	15.3	17,201	0.09%
2023/09/06	20.5	24.41	0	0.00	24.35	20.5	17,154	0.12%
2023/09/05	22.5	24.55	0	0.00	24.50	22.5	17,051	0.13%
2023/09/04	4.1	24.60	0	0.00	24.60	4.1	17,088	0.02%
2023/09/01	4.9	24.59	22.1	24.56	24.55	-17.2	17,206	-0.10%
2023/08/31	7.2	24.62	0.3	24.88	24.45	6.9	17,334	0.04%
2023/08/30	0.1	24.85	22.2	24.75	24.80	-22.1	17,105	-0.13%
2023/08/29	2.6	24.61	21	24.55	24.60	-18.4	17,267	-0.11%
2023/08/28	4	24.54	13	24.60	24.50	-9	17,312	-0.05%
2023/08/25	7.4	24.40	10	24.40	24.35	-2.6	17,853	-0.01%
2023/08/24	33.3	24.46	0	0.00	24.40	33.3	17,935	0.19%
2023/08/23	5.1	24.60	4.1	24.60	24.55	1	17,763	0.01%
2023/08/22	1.5	24.72	0.2	24.90	24.65	1.3	17,798	0.01%
2023/08/21	0.3	24.89	1	24.90	24.85	-0.7	17,833	0.00%
2023/08/18	6.5	24.66	0.1	24.55	24.60	6.4	17,896	0.04%
2023/08/17	11.1	24.47	1.2	24.42	24.50	9.9	17,943	0.06%
2023/08/16	13.1	24.61	6.2	24.65	24.55	6.9	17,968	0.04%
2023/08/15	22.5	25.18	3.3	25.20	25.00	19.2	18,074	0.11%
2023/08/14	11.4	25.45	2	25.45	25.35	9.4	18,157	0.05%
2023/08/11	1.1	25.71	0	0.00	25.70	1.1	18,303	0.01%
2023/08/10	2.2	25.76	4.3	25.80	25.85	-2.1	18,654	-0.01%
2023/08/09	0.5	25.75	12	25.68	25.90	-11.5	18,587	-0.06%
2023/08/08	5.7	25.70	0	0.00	25.60	5.7	18,629	0.03%
2023/08/07	2.4	25.59	0.2	25.80	25.75	2.2	18,521	0.01%
2023/08/04	12.2	25.57	0	0.00	25.55	12.2	19,029	0.06%
2023/08/02	5.6	25.70	21	25.60	25.65	-15.5	19,034	-0.08%
2023/08/01	0.1	25.90	0	0.00	25.95	0.1	18,926	0.00%
2023/07/31	0.1	26.05	17.7	25.98	25.85	-17.6	18,911	-0.09%
2023/07/28	4.8	26.00	1	25.95	25.95	3.8	18,840	0.02%
2023/07/27	23.8	25.94	25	25.96	26.00	-1.2	19,073	-0.01%
2023/07/26	1	26.85	33.6	26.77	26.95	-32.6	18,746	-0.17%
2023/07/25	8	26.35	10.6	26.54	26.55	-2.6	18,198	-0.01%
2023/07/24	12.6	26.22	3	26.30	26.25	9.6	17,976	0.05%
2023/07/21	5.1	26.51	2.5	26.53	26.45	2.6	17,922	0.01%
2023/07/20	1.7	26.49	13	26.51	26.60	-11.3	17,686	-0.06%
2023/07/19	14.4	26.44	32.6	26.44	26.45	-18.2	17,536	-0.10%
2023/07/18	5.4	26.39	0	0.00	26.45	5.4	17,454	0.03%
2023/07/17	3	26.40	13.2	26.45	26.45	-10.2	17,439	-0.06%
2023/07/14	1.5	26.08	36	26.18	26.30	-34.5	17,330	-0.20%
2023/07/13	6.1	26.03	12.5	26.06	26.00	-6.5	17,212	-0.04%
2023/07/12	4.4	25.71	25	25.91	25.95	-20.6	17,202	-0.12%
2023/07/11	5.3	25.62	23	25.67	25.80	-17.8	17,178	-0.10%
2023/07/10	36.6	25.40	19	25.63	25.45	17.6	17,133	0.10%
2023/07/07	10.9	25.47	2.2	25.54	25.55	8.7	17,090	0.05%
2023/07/06	12.9	25.88	0	0.00	25.80	12.9	17,046	0.08%
2023/07/05	1.1	26.15	6.2	26.12	26.15	-5	16,503	-0.03%
2023/07/04	44.4	26.02	1.3	26.05	26.05	43.2	16,516	0.26%
2023/07/03	11.1	26.15	14.7	26.30	26.20	-3.6	17,050	-0.02%
2023/06/30	23.2	25.94	38.1	26.17	26.05	-14.9	17,383	-0.09%
2023/06/29	22.9	26.01	0	0.00	25.95	22.9	17,356	0.13%
2023/06/28	3.2	26.10	0	0.00	26.10	3.2	17,343	0.02%
2023/06/27	33.1	26.23	0.1	26.20	26.20	32.9	17,375	0.19%
2023/06/26	22.1	26.39	9.1	26.32	26.35	12.9	17,445	0.07%
2023/06/21	0.1	26.25	10.1	26.45	26.40	-10	17,372	-0.06%
2023/06/20	1	26.25	2	26.30	26.30	-1	17,509	-0.01%
2023/06/19	21	26.10	21.7	26.20	26.30	-0.7	17,602	0.00%
2023/06/16	11.1	26.25	16	26.33	26.20	-4.9	17,763	-0.03%
2023/06/15	52.6	26.20	0.4	26.20	26.25	52.2	17,695	0.30%
2023/06/14	20	26.15	20	26.33	26.25	0	18,005	0.00%
2023/06/13	0	0.00	0.4	26.30	26.30	-0.4	18,799	0.00%
2023/06/12	23.5	26.24	1.5	26.30	26.20	22	18,972	0.12%
2023/06/09	31.1	26.52	6.1	26.55	26.50	25.1	19,209	0.13%
2023/06/08	0.1	26.55	4	26.58	26.60	-4	19,690	-0.02%
2023/06/07	0.1	26.55	2	26.68	26.70	-2	20,013	-0.01%
2023/06/06	1.5	26.60	1	26.70	26.55	0.5	20,186	0.00%
2023/06/05	2.1	26.40	95.2	26.32	26.35	-93.2	20,288	-0.46%
2023/06/02	1.5	25.98	25	26.07	26.00	-23.5	20,283	-0.12%
2023/06/01	4.1	25.90	1	25.90	25.85	3.1	20,341	0.02%
2023/05/31	0.1	25.95	41	25.95	25.90	-41	20,433	-0.20%
2023/05/30	20.1	25.95	42	25.94	25.90	-21.9	20,093	-0.11%
2023/05/29	7.9	25.84	4	25.86	25.80	3.9	20,295	0.02%
2023/05/26	0.1	25.80	51	25.86	25.75	-50.9	21,019	-0.24%
2023/05/25	33.1	25.80	0	0.00	25.80	33.1	21,338	0.16%
2023/05/24	20.1	25.95	7.5	26.00	26.10	12.6	21,844	0.06%
2023/05/23	1.4	26.17	4	26.20	26.10	-2.6	24,309	-0.01%
2023/05/22	26.6	26.17	5.2	26.29	26.20	21.3	24,670	0.09%
2023/05/19	1.2	26.24	35.2	26.20	26.30	-34	24,822	-0.14%
2023/05/18	0.3	25.90	107	25.96	26.00	-106.7	24,535	-0.44%	大賣/鉅額交易
2023/05/17	2.1	25.89	39.6	25.74	25.90	-37.6	24,518	-0.15%
2023/05/16	2.2	25.50	82.3	25.53	25.70	-80.1	24,504	-0.33%
2023/05/15	14	25.15	11	25.35	25.30	3	24,649	0.01%
2023/05/12	5.2	25.21	0	0.00	25.25	5.2	24,732	0.02%
2023/05/11	0.1	25.43	5.4	25.35	25.45	-5.3	24,717	-0.02%
2023/05/10	1.6	25.42	92.1	25.39	25.50	-90.5	24,967	-0.36%
2023/05/09	0.1	24.98	2.2	25.00	25.05	-2.1	24,612	-0.01%
2023/05/08	1.8	24.95	18	24.98	24.95	-16.3	24,684	-0.07%
2023/05/05	20.1	24.88	8	24.93	24.95	12.1	24,564	0.05%
2023/05/04	3.4	24.76	120	24.85	24.90	-116.6	24,734	-0.47%	大賣/鉅額交易
2023/05/03	4.8	24.72	19	24.77	24.80	-14.3	24,849	-0.06%
2023/05/02	30.2	24.65	7	24.83	24.90	23.2	25,028	0.09%
2023/04/28	1.4	24.85	10.7	24.90	24.95	-9.3	25,602	-0.04%
2023/04/27	10.1	24.75	1	24.75	24.80	9.1	25,915	0.03%
2023/04/26	1.2	24.92	4	24.94	24.95	-2.8	26,074	-0.01%
2023/04/25	1.1	24.86	1	24.85	24.95	0.1	26,059	0.00%
2023/04/24	2	24.80	24.2	24.84	25.00	-22.2	26,186	-0.08%
2023/04/21	11.2	24.85	0.1	24.85	24.85	11.1	26,318	0.04%
2023/04/20	0.2	24.95	0	0.00	24.90	0.2	26,408	0.00%
2023/04/19	30.1	25.04	4	25.03	25.05	26.1	26,893	0.10%
2023/04/18	2.2	25.22	11	25.25	25.30	-8.9	26,824	-0.03%
2023/04/17	63.5	25.16	0	0.00	25.25	63.5	26,845	0.24%
2023/04/14	0.1	25.25	10	25.41	25.45	-10	26,928	-0.04%
2023/04/13	3	25.20	14	25.20	25.30	-11	26,870	-0.04%
2023/04/12	19.1	25.13	6	25.13	25.30	13.1	26,846	0.05%
2023/04/11	3	25.18	14	25.25	25.25	-11	26,870	-0.04%
2023/04/10	1.2	24.97	4	25.00	25.00	-2.8	26,754	-0.01%
2023/04/07	11.2	25.02	0	25.04	25.00	11.1	26,718	0.04%
2023/04/06	119.1	25.45	66	25.32	25.45	53.1	26,524	0.20%	大買/
2023/03/31	2	25.13	5	25.20	25.30	-3	25,953	-0.01%
2023/03/30	1.1	24.95	74	25.00	25.00	-73	25,577	-0.29%
2023/03/29	3.1	24.85	65	24.93	24.90	-62	25,366	-0.24%
2023/03/28	2.1	24.75	11	24.70	24.80	-8.9	25,574	-0.03%
2023/03/27	7.1	24.74	0	0.00	24.70	7.1	25,631	0.03%
2023/03/24	2.1	24.58	2	24.63	24.70	0.1	25,780	0.00%
2023/03/23	22	24.58	1.5	24.53	24.65	20.5	25,780	0.08%
2023/03/22	0.3	24.30	9.2	24.28	24.45	-8.9	25,746	-0.03%
2023/03/21	9.3	23.94	14	24.01	23.95	-4.7	25,969	-0.02%
2023/03/20	19.3	23.69	1	23.70	23.75	18.3	25,940	0.07%
2023/03/17	10.5	23.73	8	23.88	23.70	2.5	25,820	0.01%
2023/03/16	39.7	23.62	1.3	23.57	23.55	38.4	25,737	0.15%
2023/03/15	13.1	24.10	0.5	24.05	24.00	12.6	25,346	0.05%
2023/03/14	28.2	24.07	5	24.06	24.05	23.2	25,227	0.09%
2023/03/13	30.4	24.25	2	24.20	24.35	28.4	24,999	0.11%
2023/03/10	68.1	24.60	0	0.00	24.55	68.1	24,830	0.27%
2023/03/09	14.5	24.83	3.1	24.80	24.85	11.4	24,730	0.05%
2023/03/08	5.4	24.97	18	25.00	25.00	-12.6	25,046	-0.05%
2023/03/07	7.2	24.92	5	24.95	25.00	2.2	25,186	0.01%
2023/03/06	4.3	24.80	56.6	24.81	24.85	-52.3	25,275	-0.21%
2023/03/03	2.4	24.71	7	24.77	24.65	-4.6	25,394	-0.02%
2023/03/02	15.2	24.69	3.5	24.79	24.70	11.7	25,413	0.05%
2023/03/01	40.3	24.78	3	24.77	24.80	37.3	25,464	0.15%
2023/02/24	15	24.90	23	24.92	24.95	-8	25,274	-0.03%
2023/02/23	8.1	24.89	26.5	24.96	24.95	-18.4	24,712	-0.07%
2023/02/22	11.9	24.76	40.8	24.79	24.90	-28.9	24,520	-0.12%
2023/02/21	238	24.68	182.2	24.72	24.75	55.8	24,211	0.23%	大買/大賣/
2023/02/20	41.4	25.78	150	25.85	26.00	-108.6	22,032	-0.49%	大賣/鉅額交易
2023/02/17	33.2	25.39	27	25.36	25.40	6.2	22,020	0.03%
2023/02/16	17.1	25.15	0	0.00	25.10	17.1	22,302	0.08%
2023/02/15	13.1	25.07	1	25.20	25.05	12.1	22,859	0.05%
2023/02/14	36.1	25.31	0.5	25.35	25.25	35.6	22,744	0.16%
2023/02/13	9.3	24.98	24	24.98	25.20	-14.7	22,744	-0.06%
2023/02/10	1	24.75	23	24.75	24.70	-22	22,403	-0.10%
2023/02/09	9	24.59	0	0.00	24.60	9	22,403	0.04%
2023/02/08	68.8	24.55	0	0.00	24.50	68.8	22,448	0.31%
2023/02/07	8.9	24.49	0	0.00	24.40	8.9	22,204	0.04%
2023/02/06	46.1	24.57	0.1	24.65	24.50	46	22,109	0.21%
2023/02/03	72	24.66	5	24.75	24.70	67	21,991	0.30%
2023/02/02	3.4	24.64	12	24.69	24.65	-8.6	22,066	-0.04%
2023/02/01	7.1	24.61	1	24.70	24.65	6.1	21,983	0.03%
2023/01/31	5.2	24.56	0	0.00	24.50	5.2	22,091	0.02%
2023/01/30	10.6	24.58	56	24.65	24.90	-45.4	21,892	-0.21%
2023/01/17	38.2	24.24	0	0.00	24.15	38.2	21,493	0.18%
2023/01/16	67	24.43	22.2	24.55	24.45	44.8	21,542	0.21%
2023/01/13	0	0.00	4	24.34	24.25	-4	21,747	-0.02%
2023/01/12	3.9	24.19	0	0.00	24.05	3.9	22,253	0.02%
2023/01/11	16.9	24.29	10	24.35	24.20	6.9	22,618	0.03%
2023/01/10	2.3	24.45	3	24.47	24.50	-0.7	23,176	0.00%
2023/01/09	6.3	24.35	60.8	24.44	24.60	-54.6	23,482	-0.23%
2023/01/06	15.2	23.98	0	0.00	23.95	15.2	23,520	0.06%
2023/01/05	1.5	24.02	0	0.00	24.00	1.5	24,293	0.01%
2023/01/04	52.1	23.83	0	0.00	23.80	52.1	24,469	0.21%
2023/01/03	4.2	24.00	2.6	24.11	24.00	1.6	24,994	0.01%
2022/12/30	1.1	24.06	0	0.00	24.05	1.1	25,089	0.00%
2022/12/29	23	23.95	0.2	24.05	24.10	22.8	25,674	0.09%
2022/12/28	0.1	24.20	35.3	24.16	24.05	-35.2	25,844	-0.14%
2022/12/27	0.1	24.25	10	24.30	24.30	-9.9	26,088	-0.04%
2022/12/26	2.1	24.18	0	0.00	24.15	2.1	26,483	0.01%
2022/12/23	13.3	24.05	1	24.10	24.10	12.3	26,908	0.05%
2022/12/22	0.4	24.25	21	24.33	24.35	-20.6	27,330	-0.08%
2022/12/21	0.1	24.05	0	0.00	24.10	0.1	27,681	0.00%
2022/12/20	29.5	24.02	0.2	24.15	24.00	29.3	27,990	0.10%
2022/12/19	55.8	24.08	0	0.00	24.30	55.8	28,030	0.20%
2022/12/16	16.1	24.27	0	0.00	24.25	16.1	28,079	0.06%
2022/12/15	20.1	24.43	0	0.00	24.60	20.1	28,313	0.07%
2022/12/14	4	24.55	43	24.53	24.65	-39	28,358	-0.14%
2022/12/13	35.2	24.33	11	24.61	24.20	24.2	28,309	0.09%
2022/12/12	22.4	24.40	26	24.52	24.55	-3.6	27,953	-0.01%
2022/12/09	1	24.70	0	0.00	24.65	1	28,309	0.00%
2022/12/08	0.1	24.40	28.4	24.56	24.65	-28.3	28,421	-0.10%
2022/12/07	12.1	24.21	12	24.45	24.40	0.1	28,384	0.00%
2022/12/06	10.9	24.14	10.2	24.15	24.20	0.7	28,176	0.00%
2022/12/05	26.3	24.30	25	24.44	24.25	1.3	28,230	0.00%
2022/12/02	73.8	24.27	0.5	24.50	24.15	73.3	28,164	0.26%
2022/12/01	26.6	24.75	10	24.95	24.60	16.6	28,065	0.06%
2022/11/30	26	24.74	30.5	24.84	24.80	-4.5	27,907	-0.02%
2022/11/29	0	0.00	12	24.27	24.50	-12	27,597	-0.04%
2022/11/28	18.1	23.82	11	24.10	24.10	7.1	27,285	0.03%
2022/11/25	3.6	24.06	0.1	24.20	24.15	3.5	27,359	0.01%
2022/11/24	26.1	24.10	66	24.22	24.25	-39.9	27,342	-0.15%
2022/11/23	32.1	23.99	28.7	23.95	24.00	3.4	27,320	0.01%
2022/11/22	1.8	23.71	0.7	23.73	23.75	1.1	27,186	0.00%
2022/11/21	2.3	23.59	0	0.00	23.75	2.3	27,053	0.01%
2022/11/18	16.6	23.52	0	0.00	23.70	16.6	26,863	0.06%
2022/11/17	34.3	23.68	0	0.00	23.75	34.3	26,730	0.13%
2022/11/16	9.7	23.97	10	24.20	24.00	-0.4	26,587	0.00%
2022/11/15	3.5	24.05	10	24.20	24.20	-6.5	26,305	-0.02%
2022/11/14	4.2	23.97	2	23.95	24.05	2.2	25,900	0.01%
2022/11/11	16.2	23.90	50.1	23.87	24.00	-33.9	25,449	-0.13%
2022/11/10	28.3	23.24	0	0.00	23.20	28.3	24,852	0.11%
2022/11/09	30.3	23.42	0	0.00	23.45	30.3	24,785	0.12%
2022/11/08	6.4	23.43	0	0.00	23.50	6.4	24,490	0.03%
2022/11/07	4.2	23.40	35	23.46	23.50	-30.8	24,427	-0.13%
2022/11/04	10.4	22.96	0	0.00	23.05	10.4	24,457	0.04%
2022/11/03	18.3	23.07	3	23.15	23.05	15.3	24,429	0.06%
2022/11/02	27.2	23.27	0.1	23.30	23.25	27	24,583	0.11%
2022/11/01	9.1	23.42	6	23.44	23.40	3.1	24,560	0.01%
2022/10/31	2.2	23.35	10	23.45	23.20	-7.8	24,549	-0.03%
2022/10/28	3	23.14	3	23.20	23.15	0	24,458	0.00%
2022/10/27	37.2	23.18	0	0.00	23.10	37.2	24,668	0.15%
2022/10/26	3.1	23.41	31	23.25	23.20	-27.9	24,592	-0.11%
2022/10/25	11	22.68	2	22.73	22.80	9	24,368	0.04%
2022/10/24	27.6	22.79	22	22.75	22.85	5.6	24,346	0.02%
2022/10/21	7.1	22.94	26	22.95	22.95	-18.9	24,367	-0.08%
2022/10/20	9.4	22.12	48	22.07	22.55	-38.6	24,420	-0.16%
2022/10/19	23.5	22.79	51	22.56	22.50	-27.5	24,148	-0.11%
2022/10/18	67.8	22.89	2	22.90	23.00	65.8	24,006	0.27%
2022/10/17	9.3	23.07	1	23.20	23.10	8.3	23,675	0.03%
2022/10/14	55.1	23.64	0	0.00	23.55	55.1	23,619	0.23%
2022/10/13	24	23.78	9	23.60	23.75	15	23,349	0.06%
2022/10/12	2.3	24.25	0	0.00	24.60	2.3	22,797	0.01%
2022/10/11	34.6	24.67	69.9	24.48	24.40	-35.3	22,867	-0.15%
2022/10/07	7.3	25.31	0	0.00	25.30	7.3	22,305	0.03%
2022/10/06	12.8	25.30	7.4	25.24	25.45	5.3	22,453	0.02%
2022/10/05	63.3	25.33	2	25.25	25.25	61.3	22,312	0.27%
2022/10/04	123.2	25.43	0	0.00	25.30	123.2	22,603	0.55%	大買/鉅額交易
2022/10/03	19.4	25.45	2	25.40	25.35	17.4	23,041	0.08%
2022/09/30	14.7	25.83	30	25.85	25.75	-15.3	22,887	-0.07%
2022/09/29	6.5	25.96	0	0.00	26.10	6.5	22,759	0.03%
2022/09/28	21.1	26.09	6	26.21	26.10	15.1	22,658	0.07%
2022/09/27	16.3	26.21	0	0.00	26.15	16.3	22,376	0.07%
2022/09/26	10.3	26.48	0	0.00	26.35	10.3	22,217	0.05%
2022/09/23	12.8	26.80	0.5	26.90	26.75	12.3	22,276	0.06%
2022/09/22	30	26.81	1	26.95	26.80	29	22,245	0.13%
2022/09/21	5.3	27.32	3.1	27.30	27.30	2.2	21,945	0.01%
2022/09/20	4	27.33	0	0.00	27.40	4	21,898	0.02%
2022/09/19	0.1	27.50	1.5	27.43	27.40	-1.4	21,916	-0.01%
2022/09/16	10.6	27.38	2	27.53	27.40	8.6	21,998	0.04%
2022/09/15	6.3	27.37	7	27.64	27.55	-0.7	21,723	0.00%
2022/09/14	10.3	27.45	0	0.00	27.40	10.3	21,826	0.05%
2022/09/13	1.1	27.81	10	27.82	27.75	-8.9	21,825	-0.04%
2022/09/12	1.1	27.69	75	27.68	27.75	-73.9	21,909	-0.34%
2022/09/08	8.8	27.40	6.3	27.54	27.50	2.4	22,215	0.01%
2022/09/07	12.4	27.42	1	27.35	27.30	11.4	22,493	0.05%
2022/09/06	10	27.79	4.3	27.71	27.80	5.8	22,502	0.03%
2022/09/05	8.5	27.54	0.8	27.70	27.55	7.7	22,607	0.03%
2022/09/02	5.5	27.66	1	27.70	27.60	4.5	22,677	0.02%
2022/09/01	23.5	27.72	0	0.00	27.65	23.5	22,680	0.10%
2022/08/31	2.3	27.99	41.3	27.75	28.20	-39	22,507	-0.17%
2022/08/30	5.4	27.61	0	0.00	27.65	5.4	22,279	0.02%
2022/08/29	1.8	27.68	0	0.00	27.70	1.8	22,262	0.01%
2022/08/26	1.1	27.87	1	28.05	28.00	0.1	22,205	0.00%
2022/08/25	1.1	27.85	1	27.80	27.80	0.1	22,389	0.00%
2022/08/24	1.2	27.61	0	0.00	27.65	1.2	22,660	0.01%
2022/08/23	11.2	27.53	1	27.60	27.55	10.2	23,486	0.04%
2022/08/22	12.3	27.84	0	0.00	27.80	12.3	23,625	0.05%
2022/08/19	4.1	27.95	2.6	28.07	28.05	1.4	23,772	0.01%
2022/08/18	31.4	28.05	1	28.10	28.05	30.4	24,571	0.12%
2022/08/17	2.8	28.26	1.4	28.21	28.25	1.4	24,592	0.01%
2022/08/16	21.4	28.18	1	28.25	28.30	20.4	24,579	0.08%
2022/08/15	2.1	28.35	1	28.40	28.35	1.1	24,915	0.00%
2022/08/12	12.3	28.41	0.1	28.50	28.45	12.2	25,136	0.05%
2022/08/11	14.3	28.51	5	28.50	28.50	9.2	25,489	0.04%
2022/08/10	3.5	28.28	1	28.30	28.15	2.5	25,919	0.01%
2022/08/09	4.1	27.94	0	0.00	28.10	4.1	26,201	0.02%
2022/08/08	6.2	27.50	0	0.00	27.60	6.2	26,293	0.02%
2022/08/05	5.1	27.50	5	27.52	27.55	0.1	26,864	0.00%
2022/08/04	10.1	27.15	2	27.10	27.30	8.1	27,340	0.03%
2022/08/03	6.8	27.01	3	27.07	27.20	3.8	27,583	0.01%
2022/08/02	37.5	27.06	2	27.40	27.35	35.5	28,013	0.13%
2022/08/01	6.2	27.34	0	0.00	27.20	6.2	28,162	0.02%
2022/07/29	29.6	27.38	8	27.41	27.50	21.6	28,435	0.08%
2022/07/28	58.7	27.48	35	27.46	27.65	23.7	28,289	0.08%
2022/07/27	5.1	29.22	66	29.20	29.35	-60.9	28,025	-0.22%
2022/07/26	34.1	29.22	23	29.14	29.20	11.1	27,904	0.04%
2022/07/25	8	29.23	5	29.24	29.15	3	27,790	0.01%
2022/07/22	25.4	28.84	10.8	28.86	29.05	14.5	27,909	0.05%
2022/07/21	0.1	28.30	35	28.38	28.45	-35	27,922	-0.13%
2022/07/20	3.8	27.99	1	28.20	27.85	2.8	27,933	0.01%
2022/07/19	2.4	27.85	0.2	27.85	27.85	2.2	27,927	0.01%
2022/07/18	4.1	27.58	16.3	27.74	28.00	-12.2	28,027	-0.04%
2022/07/15	13.3	27.06	0	0.00	27.20	13.3	27,870	0.05%
2022/07/14	2	27.35	3	27.50	27.40	-1	27,967	0.00%
2022/07/13	6.4	27.02	22	27.20	27.10	-15.7	27,947	-0.06%
2022/07/12	13.4	26.53	1.5	26.62	26.50	11.9	28,125	0.04%
2022/07/11	45.6	27.29	58.1	27.57	27.05	-12.5	27,990	-0.04%
2022/07/08	22	28.47	0	0.00	28.30	22	28,352	0.08%
2022/07/07	13.1	28.44	1	28.55	28.60	12.1	28,510	0.04%
2022/07/06	30.5	28.75	0.8	28.70	28.60	29.7	28,719	0.10%
2022/07/05	3.5	28.98	6	29.33	29.05	-2.5	29,133	-0.01%
2022/07/04	23	29.07	28.1	29.35	28.95	-5.1	29,590	-0.02%
2022/07/01	4.1	28.92	8	29.18	29.10	-3.9	30,456	-0.01%
2022/06/30	7	29.12	62	29.25	29.00	-55	30,507	-0.18%
2022/06/29	0	0.00	2.3	29.52	29.40	-2.3	30,565	-0.01%
2022/06/28	5	29.59	2	29.80	29.70	3	30,665	0.01%
2022/06/27	3.8	29.88	15.1	29.90	29.70	-11.3	30,904	-0.04%
2022/06/24	0	0.00	72.2	29.66	29.65	-72.2	31,025	-0.23%
2022/06/23	0.1	29.20	30	29.26	29.40	-29.9	31,097	-0.10%
2022/06/22	19	28.98	6	28.99	28.95	13	30,976	0.04%
2022/06/21	31	29.50	5.8	29.52	29.50	25.2	30,840	0.08%
2022/06/20	36.1	29.12	46.4	29.27	29.00	-10.3	30,838	-0.03%
2022/06/17	5.2	29.01	20	28.95	29.10	-14.8	30,830	-0.05%
2022/06/16	38	29.63	53	29.61	29.50	-15	30,482	-0.05%
2022/06/15	21	29.15	10	29.10	29.15	11	30,603	0.04%
2022/06/14	71.1	29.07	26	29.20	29.45	45.1	30,745	0.15%
2022/06/13	21.3	28.86	1	28.95	28.90	20.3	30,810	0.07%
2022/06/10	4	28.90	7.8	29.29	29.15	-3.8	30,665	-0.01%
2022/06/09	37	29.15	0	0.00	29.15	37	30,719	0.12%
2022/06/08	0	29.60	2	29.58	29.50	-2	30,664	-0.01%
2022/06/07	4.3	29.35	0	0.00	29.35	4.3	30,891	0.01%
2022/06/06	2.1	29.45	7	29.59	29.60	-4.9	31,008	-0.02%
2022/06/02	20	29.52	0	0.00	29.55	20	31,306	0.06%
2022/06/01	32.8	29.97	1	30.15	29.80	31.8	31,558	0.10%
2022/05/31	13	29.71	41	30.43	30.60	-28	31,353	-0.09%
2022/05/30	1.3	29.71	35	29.91	30.05	-33.8	30,566	-0.11%
2022/05/27	1	29.45	31	29.31	29.40	-30	30,477	-0.10%
2022/05/26	54.5	28.92	0	0.00	28.80	54.5	30,519	0.18%
2022/05/25	2	29.55	2.2	29.66	29.55	-0.2	30,243	0.00%
2022/05/24	4	29.45	8.6	29.65	29.45	-4.6	30,635	-0.01%
2022/05/23	1.2	29.64	15	29.53	29.45	-13.8	30,589	-0.05%
2022/05/20	14.2	28.98	3.1	29.15	28.90	11.1	30,556	0.04%
2022/05/19	38	28.78	1.1	28.71	28.75	36.9	30,358	0.12%
2022/05/18	51.6	28.90	21	29.25	29.60	30.6	29,968	0.10%
2022/05/17	23.5	28.79	2	28.95	28.60	21.5	29,719	0.07%
2022/05/16	22.9	29.05	2	29.15	29.10	20.9	29,628	0.07%
2022/05/13	7.4	29.27	0	0.00	29.45	7.4	29,513	0.02%
2022/05/12	39.8	29.91	33	29.46	29.50	6.8	29,045	0.02%
2022/05/11	5.2	30.50	16	30.49	30.65	-10.8	28,676	-0.04%
2022/05/10	23.1	30.08	26.2	29.73	30.35	-3.1	28,560	-0.01%
2022/05/09	41.3	30.84	43.3	30.86	30.70	-2	28,178	-0.01%
2022/05/06	95.5	31.68	86.4	31.52	31.80	9.1	28,159	0.03%
2022/05/05	36.4	32.13	29.2	32.15	32.10	7.2	28,325	0.03%
2022/05/04	28.1	32.51	15.1	32.43	32.40	13	28,119	0.05%
2022/05/03	94.2	33.18	51.1	32.76	32.70	43.1	28,203	0.15%
2022/04/29	30.1	33.42	31.6	33.73	33.85	-1.5	27,989	-0.01%
2022/04/28	61.1	32.96	58.4	33.30	33.30	2.7	27,975	0.01%
2022/04/27	32.1	32.88	36	33.15	33.20	-4	27,580	-0.01%
2022/04/26	6.6	33.43	22	33.00	33.45	-15.4	27,301	-0.06%
2022/04/25	28.3	32.22	31.1	32.61	32.45	-2.8	26,959	-0.01%
2022/04/22	12.2	32.15	91	32.59	33.00	-78.8	26,784	-0.29%
2022/04/21	38.1	32.20	20	32.85	32.20	18.1	26,673	0.07%
2022/04/20	57.1	32.06	43.1	32.22	32.50	14	26,892	0.05%
2022/04/19	27.1	32.17	12	32.43	32.15	15.1	26,908	0.06%
2022/04/18	64.8	32.11	38	32.13	32.20	26.8	26,963	0.10%
2022/04/15	25.7	33.10	9	33.21	33.30	16.7	26,415	0.06%
2022/04/14	62.9	33.95	286.6	34.83	33.35	-223.7	26,342	-0.85%	大賣/鉅額交易
2022/04/13	5.3	35.17	29.1	35.15	35.25	-23.8	25,645	-0.09%
2022/04/12	24.2	34.87	35.1	35.10	35.15	-11	25,441	-0.04%
2022/04/11	12.4	35.24	42	35.28	35.35	-29.7	25,024	-0.12%
2022/04/08	1.7	34.60	34.7	34.58	34.85	-33	24,284	-0.14%
2022/04/07	19.7	34.37	30.3	34.06	33.75	-10.6	23,842	-0.04%
2022/04/06	21.1	33.68	4.7	33.69	34.05	16.5	22,977	0.07%
2022/04/01	5.1	32.95	5	32.90	33.00	0.1	22,610	0.00%
2022/03/31	18.2	33.11	41	33.00	33.05	-22.8	22,363	-0.10%
2022/03/30	4.3	32.95	24.3	32.65	32.85	-20	22,078	-0.09%
2022/03/29	10.1	32.10	8	32.50	32.30	2.1	21,769	0.01%
2022/03/28	20.2	31.45	16.3	32.04	32.10	3.9	21,517	0.02%
2022/03/25	22.2	31.61	11	31.75	31.80	11.2	21,349	0.05%
2022/03/24	1.1	31.70	7	31.71	31.80	-6	21,255	-0.03%
2022/03/23	43.1	31.55	13.3	31.57	31.70	29.8	21,237	0.14%
2022/03/22	4	31.15	18	31.27	31.40	-14	20,979	-0.07%
2022/03/21	1.5	31.20	1.3	31.22	31.15	0.2	20,700	0.00%
2022/03/18	12.5	31.00	32.7	31.23	31.05	-20.2	20,610	-0.10%
2022/03/17	30	30.88	18	31.33	30.90	12	20,246	0.06%
2022/03/16	1	30.40	54.2	30.47	30.50	-53.1	19,838	-0.27%
2022/03/15	8	30.01	20	30.00	30.10	-12	19,599	-0.06%
2022/03/14	5	30.00	8.7	30.03	30.05	-3.7	19,488	-0.02%
2022/03/11	16	29.95	2	29.80	29.95	14	19,522	0.07%
2022/03/10	1	29.65	37.2	29.75	29.90	-36.2	19,461	-0.19%
2022/03/09	45	28.94	0	0.00	28.80	45	19,237	0.23%
2022/03/08	7.2	28.90	4	29.03	28.95	3.2	19,069	0.02%
2022/03/07	32.5	29.24	7.1	29.05	29.20	25.4	18,755	0.14%
2022/03/04	30	29.50	0	0.00	29.70	30	18,877	0.16%
2022/03/03	0	0.00	26	29.95	29.95	-26	18,961	-0.14%
2022/03/02	0	0.00	15	29.88	29.90	-15	19,008	-0.08%
2022/03/01	45.1	29.80	11	29.66	29.80	34.1	18,859	0.18%
2022/02/25	48.1	29.31	2	29.60	29.45	46.1	19,000	0.24%
2022/02/24	56	29.62	57	29.57	29.60	-1	18,467	-0.01%
2022/02/23	2	29.95	2	30.03	30.00	0	18,052	0.00%
2022/02/22	37.1	29.88	12	29.82	30.00	25.1	18,132	0.14%
2022/02/21	10.4	30.20	32	30.21	30.20	-21.6	17,846	-0.12%
2022/02/18	28	30.40	99	30.44	30.35	-71	17,825	-0.40%
2022/02/17	13	30.59	4	30.50	30.50	9	17,913	0.05%
2022/02/16	27	30.54	12.4	30.57	30.65	14.6	17,857	0.08%
2022/02/15	4	30.33	1	30.30	30.25	3	17,736	0.02%
2022/02/14	1	30.30	4	30.24	30.35	-3	18,057	-0.02%
2022/02/11	28.2	30.12	15	30.16	30.40	13.2	18,304	0.07%
2022/02/10	1.1	30.11	6.2	30.20	30.30	-5.1	18,248	-0.03%
2022/02/09	14	30.30	31.5	30.17	30.35	-17.5	18,159	-0.10%
2022/02/08	35.4	30.05	4.2	30.10	30.10	31.2	17,802	0.18%
2022/02/07	42.1	29.53	49	29.44	29.95	-6.9	17,460	-0.04%
2022/01/26	0.3	28.90	2	28.95	29.00	-1.7	16,923	-0.01%
2022/01/25	4.3	28.50	46.1	28.57	28.85	-41.9	16,852	-0.25%
2022/01/24	97	28.48	1	28.40	28.85	96	16,611	0.58%
2022/01/21	10.2	28.78	47	28.73	28.85	-36.8	16,652	-0.22%
2022/01/20	50	29.00	70	28.91	28.95	-20	16,580	-0.12%
2022/01/19	29.6	29.02	21	29.05	29.00	8.6	16,539	0.05%
2022/01/18	14	29.25	43	29.13	29.20	-29	16,580	-0.17%
2022/01/17	33	29.22	3	29.13	29.20	30	16,515	0.18%
2022/01/14	49.2	29.65	37	29.37	29.50	12.2	16,375	0.07%
2022/01/13	7.2	29.58	18.1	29.62	29.90	-10.9	16,353	-0.07%
2022/01/12	21.4	29.30	6	29.33	29.40	15.4	16,038	0.10%
2022/01/11	21	29.10	37.4	29.12	29.30	-16.4	15,830	-0.10%
2022/01/10	6.1	28.87	3	28.92	28.95	3.1	15,589	0.02%
2022/01/07	10.1	28.95	137	28.98	28.95	-126.9	15,599	-0.81%	大賣/鉅額交易
2022/01/06	0	0.00	138	28.43	28.55	-138	15,267	-0.90%	大賣/鉅額交易
2022/01/05	25	28.04	20	28.19	28.20	5	14,964	0.03%
2022/01/04	13.6	28.08	0	0.00	28.10	13.6	15,078	0.09%
2022/01/03	0	28.05	12	28.07	28.00	-12	15,109	-0.08%
2021/12/30	13	28.10	3.1	28.07	28.05	9.9	15,184	0.07%
2021/12/29	7	28.11	8.1	28.01	28.05	-1.1	15,235	-0.01%
2021/12/28	0	0.00	18.4	27.97	28.00	-18.4	15,216	-0.12%
2021/12/27	7.1	27.94	2.1	27.93	27.95	5	15,232	0.03%
2021/12/24	3.4	27.92	0	0.00	27.95	3.4	15,526	0.02%
2021/12/23	9.9	27.93	0	0.00	27.90	9.9	15,713	0.06%
2021/12/22	1	27.80	11	27.90	27.90	-10	15,935	-0.06%
2021/12/21	3	27.82	9	27.82	27.95	-6	15,970	-0.04%
2021/12/20	2	27.80	9	27.90	27.80	-7	16,105	-0.04%
2021/12/17	0	0.00	2.5	27.97	28.00	-2.5	16,162	-0.02%
2021/12/16	3	27.72	4	27.85	27.85	-1	16,103	-0.01%
2021/12/15	5	27.65	1.5	27.68	27.70	3.5	16,649	0.02%
2021/12/14	9	27.69	21.3	27.75	27.75	-12.3	17,018	-0.07%
2021/12/13	20	27.88	2.1	27.93	27.85	17.9	17,039	0.11%
2021/12/10	0.1	27.90	20.1	27.95	27.95	-20	16,974	-0.12%
2021/12/09	3	27.90	0	0.00	28.00	3	17,054	0.02%
2021/12/08	0	0.00	2	28.00	28.00	-2	17,096	-0.01%
2021/12/07	22	27.90	2	27.95	28.00	20	17,150	0.12%
2021/12/06	4.7	27.73	4.1	27.85	27.90	0.6	17,161	0.00%
2021/12/03	1	27.75	8.1	27.82	27.85	-7.1	17,375	-0.04%
2021/12/02	0	0.00	17.1	27.68	27.70	-17.1	17,391	-0.10%
2021/12/01	2	27.05	0	0.00	27.55	2	17,536	0.01%
2021/11/30	5	27.16	9	27.35	26.95	-4	17,713	-0.02%
2021/11/29	61.7	27.20	34	27.19	27.20	27.7	17,555	0.16%
2021/11/26	14.5	27.55	6.3	27.60	27.60	8.2	18,159	0.04%
2021/11/25	1.1	27.85	8	27.88	27.90	-6.9	19,582	-0.04%
2021/11/24	72	28.12	73	27.91	28.00	-1	20,638	0.00%
2021/11/23	5.3	27.40	50.4	27.33	27.40	-45.2	21,097	-0.21%
2021/11/22	7	27.34	8	27.38	27.50	-1	21,440	0.00%
2021/11/19	3	27.75	23	27.74	27.65	-20	21,606	-0.09%
2021/11/18	3	27.87	6.2	27.90	27.95	-3.2	22,181	-0.01%
2021/11/17	3	27.87	83.1	27.90	27.95	-80.1	22,368	-0.36%
2021/11/16	14	27.90	2	27.90	27.90	12	22,525	0.05%
2021/11/15	0	0.00	7.9	27.80	27.95	-7.9	22,819	-0.03%
2021/11/12	3.1	27.58	4.6	27.68	27.60	-1.6	22,868	-0.01%
2021/11/11	31	27.65	31.1	27.66	27.75	-0.1	23,019	0.00%
2021/11/10	22	27.37	29.4	27.35	27.35	-7.4	22,766	-0.03%
2021/11/09	21	26.95	5.7	26.94	27.00	15.3	22,490	0.07%
2021/11/08	10	26.90	5.2	26.90	26.90	4.8	22,524	0.02%
2021/11/05	12	26.70	4	26.75	26.80	8	22,508	0.04%
2021/11/04	31	26.75	38.8	26.71	26.70	-7.8	22,650	-0.03%
2021/11/03	2	26.65	31	26.70	26.70	-29	22,821	-0.13%
2021/11/02	1	26.70	0	0.00	26.70	1	22,957	0.00%
2021/11/01	0.8	26.65	13.1	26.67	26.65	-12.3	23,062	-0.05%
2021/10/29	1	26.55	1	26.55	26.55	0	23,108	0.00%
2021/10/28	9	26.64	1.4	26.76	26.60	7.6	22,959	0.03%
2021/10/27	5	26.70	3.2	26.71	26.75	1.8	23,112	0.01%
2021/10/26	5	26.55	21.1	26.58	26.65	-16.1	23,197	-0.07%
2021/10/25	11.2	26.31	5.2	26.30	26.35	6.1	23,185	0.03%
2021/10/22	25.1	26.41	2	26.48	26.45	23.1	23,368	0.10%
2021/10/21	20.5	26.40	3.1	26.43	26.50	17.4	23,477	0.07%
2021/10/20	0.9	26.30	25	26.25	26.30	-24.1	23,426	-0.10%
2021/10/19	3	26.20	1	26.20	26.25	2	23,572	0.01%
2021/10/18	13.8	26.19	0	0.00	26.20	13.8	23,748	0.06%
2021/10/15	10.7	26.15	0.1	26.20	26.20	10.7	23,849	0.04%
2021/10/14	15	26.08	8	26.23	26.10	7	23,979	0.03%
2021/10/13	2.3	26.19	1.1	26.15	26.15	1.2	24,116	0.01%
2021/10/12	17.4	25.91	6	26.12	26.15	11.4	24,346	0.05%
2021/10/08	6	26.01	6	26.20	26.00	0	24,156	0.00%
2021/10/07	0	0.00	0.2	26.25	26.25	-0.2	24,320	0.00%
2021/10/06	2.2	26.01	0.4	26.10	26.05	1.8	24,491	0.01%
2021/10/05	7.2	25.90	11.3	25.91	25.90	-4.1	24,529	-0.02%
2021/10/04	2.1	26.03	45.4	26.09	26.00	-43.4	24,580	-0.18%
2021/10/01	12.8	26.05	3	26.10	26.10	9.8	24,614	0.04%
2021/09/30	2.6	26.27	0.1	26.25	26.30	2.4	24,461	0.01%
2021/09/29	1.8	26.29	1	26.30	26.35	0.8	24,349	0.00%
2021/09/28	0	0.00	4	26.35	26.40	-4	24,262	-0.02%
2021/09/27	0	0.00	20	26.40	26.40	-20	24,322	-0.08%
2021/09/24	1	26.30	1	26.40	26.30	0	24,287	0.00%
2021/09/23	3	26.17	4.5	26.23	26.25	-1.5	24,375	-0.01%
2021/09/22	50.1	25.90	3.1	25.86	25.90	47	24,477	0.19%
2021/09/17	1	26.25	12	26.39	26.25	-11	24,030	-0.05%
2021/09/16	3	26.28	4	26.35	26.35	-1	23,797	0.00%
2021/09/15	0	26.40	0	0.00	26.30	0	23,745	0.00%
2021/09/14	2	26.38	5	26.30	26.35	-3	23,843	-0.01%
2021/09/13	14	26.28	16	26.30	26.30	-2	23,811	-0.01%
2021/09/10	0	26.35	7	26.23	26.30	-7	23,932	-0.03%
2021/09/09	1.3	26.17	8	26.20	26.25	-6.7	24,207	-0.03%
2021/09/08	0	0.00	3	26.20	26.25	-3	24,179	-0.01%
2021/09/07	1	26.10	3	26.13	26.25	-2	24,088	-0.01%
2021/09/06	4	26.24	3	26.27	26.25	1	23,993	0.00%
2021/09/03	9	26.32	9	26.18	26.30	0	23,818	0.00%
2021/09/02	1.2	26.11	125.2	26.21	26.25	-124.1	23,598	-0.53%	大賣/鉅額交易
2021/09/01	77.7	26.08	4	26.23	26.05	73.7	23,230	0.32%
2021/08/31	29.6	26.10	92	26.14	26.60	-62.4	22,507	-0.28%
2021/08/30	35	27.82	29.4	27.82	27.85	5.6	20,942	0.03%
2021/08/27	5	27.48	27	27.52	27.70	-22	19,846	-0.11%
2021/08/26	21	27.35	117	27.35	27.40	-96	19,041	-0.50%	大賣/
2021/08/25	2	27.30	12	27.35	27.35	-10	18,798	-0.05%
2021/08/24	2	26.95	8	27.16	27.30	-6	18,566	-0.03%
2021/08/23	7	26.90	1	26.95	26.90	6	17,996	0.03%
2021/08/20	2	26.80	8	26.91	26.85	-6	17,928	-0.03%
2021/08/19	26	26.88	1	26.95	26.95	25	18,302	0.14%
2021/08/18	0	0.00	5	26.96	27.00	-5	17,916	-0.03%
2021/08/17	3	26.67	5	26.69	26.95	-2	17,749	-0.01%
2021/08/16	14.1	26.70	0.3	26.80	26.70	13.8	17,505	0.08%
2021/08/13	1	26.90	4	26.94	26.95	-3	17,345	-0.02%
2021/08/12	2	26.95	22	26.97	27.00	-20	17,308	-0.12%
2021/08/11	0	0.00	4	26.95	27.00	-4	17,244	-0.02%
2021/08/10	10	26.90	1	26.90	27.00	9	17,443	0.05%
2021/08/09	18	26.80	8	26.83	26.90	10	18,082	0.06%
2021/08/06	0	26.85	1	26.90	26.85	-1	18,103	-0.01%
2021/08/05	1	26.90	20	26.90	26.90	-19	18,629	-0.10%
2021/08/04	4	26.90	0.5	26.90	26.90	3.5	20,131	0.02%
2021/08/03	1.2	26.85	1.2	26.89	26.95	0	20,465	0.00%
2021/08/02	48	26.85	8	26.67	26.90	40	20,712	0.19%
2021/07/30	3	26.55	4	26.64	26.50	-1	20,574	0.00%
2021/07/29	2	26.50	1	26.60	26.60	1	20,545	0.00%
2021/07/28	13	26.38	0	0.00	26.50	13	20,655	0.06%
2021/07/27	5.2	26.47	24	26.50	26.50	-18.8	21,197	-0.09%
2021/07/26	16	26.55	2	26.55	26.50	14	21,430	0.07%
2021/07/23	7	26.52	4	26.55	26.60	3	21,524	0.01%
2021/07/22	9	26.40	6	26.36	26.45	3	21,421	0.01%
2021/07/21	2.1	26.38	0	0.00	26.35	2.1	21,320	0.01%
2021/07/20	2	26.40	17	26.40	26.40	-15	21,381	-0.07%
2021/07/19	7.4	26.30	11	26.35	26.40	-3.6	21,433	-0.02%
2021/07/16	2	26.35	2.8	26.45	26.50	-0.8	21,724	0.00%
2021/07/15	12	26.31	2	26.35	26.35	10	21,674	0.05%
2021/07/14	3	26.10	8	26.27	26.30	-5	21,797	-0.02%
2021/07/13	24	26.25	5	26.25	26.25	19	21,942	0.09%
2021/07/12	5.2	26.25	0	0.00	26.25	5.2	22,083	0.02%
2021/07/09	6	26.09	5.4	26.02	26.20	0.6	22,478	0.00%
2021/07/08	12.2	26.13	9.3	26.11	26.20	2.9	22,743	0.01%
2021/07/07	10	26.12	18	26.11	26.15	-8	22,891	-0.03%
2021/07/06	0.8	26.11	8.9	26.19	26.15	-8.1	23,074	-0.04%
2021/07/05	5.2	26.01	0	26.20	26.05	5.2	23,161	0.02%
2021/07/02	13	25.96	0	26.00	26.00	13	23,201	0.06%
2021/07/01	9	26.05	0	0.00	26.00	9	23,204	0.04%
2021/06/30	30	26.22	5	26.25	26.30	25	23,240	0.11%
2021/06/29	5.1	26.13	2	26.15	26.15	3.1	23,187	0.01%
2021/06/28	5	26.24	23	26.25	26.25	-18	23,308	-0.08%
2021/06/25	0	0.00	14	26.10	26.15	-14	23,499	-0.06%
2021/06/24	2	25.90	1.2	25.89	25.95	0.9	23,579	0.00%
2021/06/23	0	0.00	14	25.81	25.90	-14	23,683	-0.06%
2021/06/22	2	25.43	31.2	25.50	25.40	-29.2	23,735	-0.12%
2021/06/21	17.3	25.42	6.7	25.55	25.45	10.6	23,739	0.04%
2021/06/18	7	25.54	2.2	25.56	25.50	4.8	23,754	0.02%
2021/06/17	34	25.54	0	0.00	25.65	34	23,584	0.14%
2021/06/16	0.3	25.73	0	0.00	25.60	0.3	23,962	0.00%
2021/06/15	9	25.72	45	25.70	25.75	-36	23,927	-0.15%
2021/06/11	5	25.85	0	0.00	25.80	5	24,103	0.02%
2021/06/10	0	0.00	4	25.79	25.85	-4	24,358	-0.02%
2021/06/09	4	25.74	0	0.00	25.70	4	24,614	0.02%
2021/06/08	7.5	25.78	0.1	26.00	25.95	7.4	24,734	0.03%
2021/06/07	2	25.83	0	0.00	25.90	2	25,064	0.01%
2021/06/04	3	25.87	6	25.86	25.95	-3	25,575	-0.01%
2021/06/03	33	25.85	40	25.88	25.95	-7	26,131	-0.03%
2021/06/02	13.1	25.93	5	25.85	26.00	8.1	26,310	0.03%
2021/06/01	0	0.00	12	25.66	25.90	-12	26,357	-0.05%
2021/05/31	1	25.50	3	25.50	25.55	-2	26,612	-0.01%
2021/05/28	50	25.39	1.1	25.41	25.40	48.9	26,718	0.18%
2021/05/27	18.2	25.36	0	0.00	25.30	18.2	26,841	0.07%
2021/05/26	2	25.53	18.6	25.54	25.55	-16.6	27,010	-0.06%
2021/05/25	21	25.45	7	25.31	25.40	14	27,379	0.05%
2021/05/24	9	25.28	0	0.00	25.25	9	27,482	0.03%
2021/05/21	42	25.39	5	25.45	25.45	37	27,796	0.13%
2021/05/20	7.1	25.22	0	0.00	25.25	7.1	27,902	0.03%
2021/05/19	19	25.47	2	25.53	25.40	17	27,954	0.06%
2021/05/18	1	25.45	32	25.48	25.60	-31	28,091	-0.11%
2021/05/17	56	24.97	81.2	24.92	24.95	-25.1	28,481	-0.09%
2021/05/14	18	25.47	0.1	25.50	25.55	17.9	27,862	0.06%
2021/05/13	26	25.18	6.5	25.24	25.35	19.5	27,860	0.07%
2021/05/12	73.4	25.30	33.2	25.83	25.40	40.2	27,438	0.15%
2021/05/11	49.8	26.40	30.1	26.49	26.25	19.7	26,033	0.08%
2021/05/10	9.1	26.60	8	26.67	26.80	1.1	25,839	0.00%
2021/05/07	14.1	26.66	0	0.00	26.65	14.1	26,540	0.05%
2021/05/06	4.3	26.53	27	26.56	26.60	-22.7	26,979	-0.08%
2021/05/05	23	26.19	3.1	26.40	26.30	19.9	27,096	0.07%
2021/05/04	34	26.24	38	26.36	26.25	-4	27,266	-0.01%
2021/05/03	17.5	26.69	9.1	26.75	26.60	8.4	26,904	0.03%
2021/04/29	12.4	26.82	3	26.86	26.95	9.4	27,035	0.03%
2021/04/28	7	26.89	25	26.88	26.95	-18	27,148	-0.07%
2021/04/27	5	26.89	6	26.93	27.00	-1	27,701	0.00%
2021/04/26	19.3	26.88	56	26.87	27.00	-36.7	27,763	-0.13%
2021/04/23	11.1	26.66	7	26.61	26.80	4.1	27,879	0.01%
2021/04/22	36.1	26.90	215	26.90	26.85	-178.9	27,868	-0.64%	大賣/鉅額交易
2021/04/21	3.1	27.04	3.4	27.05	27.00	-0.3	27,647	0.00%
2021/04/20	22.2	27.21	13.2	27.13	27.20	9	27,540	0.03%
2021/04/19	7.9	27.18	9	27.16	27.25	-1.1	27,496	0.00%
2021/04/16	27.3	26.84	6	26.87	26.95	21.3	27,294	0.08%
2021/04/15	3	26.80	8.1	26.77	26.90	-5.1	27,286	-0.02%
2021/04/14	3.1	26.25	16	26.31	26.35	-12.9	26,924	-0.05%
2021/04/13	6.4	26.26	18	26.24	26.25	-11.6	26,728	-0.04%
2021/04/12	4.2	26.10	2	26.15	26.20	2.2	26,557	0.01%
2021/04/09	12	26.20	4	26.18	26.15	8	26,466	0.03%
2021/04/08	12	26.10	3	26.13	26.20	9	26,487	0.03%
2021/04/07	1	26.10	10.6	26.12	26.15	-9.6	26,720	-0.04%
2021/04/06	26.2	26.11	7.6	26.12	26.10	18.6	26,731	0.07%
2021/04/01	18	26.06	3	26.10	26.10	15	26,703	0.06%
2021/03/31	24.2	26.16	2.2	26.13	26.10	22	26,666	0.08%
2021/03/30	18.3	26.11	13	26.11	26.20	5.3	26,416	0.02%
2021/03/29	173.4	26.22	3	26.20	26.20	170.4	26,210	0.65%	大買/鉅額交易
2021/03/26	8.1	26.05	5	26.12	26.20	3.1	26,057	0.01%
2021/03/25	6.5	25.97	10	26.05	26.05	-3.5	25,970	-0.01%
2021/03/24	9.6	25.93	112	25.91	26.00	-102.4	25,933	-0.39%	大賣/鉅額交易
2021/03/23	9	25.97	8	25.99	25.90	1	26,008	0.00%
2021/03/22	15	25.94	1	25.95	25.95	14	25,951	0.05%
2021/03/19	13	25.93	41	25.94	26.05	-28	26,046	-0.11%
2021/03/18	1	26.05	0	0.00	26.10	1	25,737	0.00%
2021/03/17	26	26.11	6	26.11	26.00	20	25,731	0.08%
2021/03/16	21.6	26.15	7.1	26.19	26.20	14.5	25,656	0.06%
2021/03/15	11	26.01	4	26.08	26.10	7	25,622	0.03%
2021/03/12	8.1	25.82	10	25.75	25.95	-1.9	25,843	-0.01%
2021/03/11	23	26.00	28	26.10	25.90	-5	25,925	-0.02%
2021/03/10	29	26.04	68	26.08	26.00	-39	25,775	-0.15%
2021/03/09	23.2	25.49	17	25.50	25.70	6.2	25,339	0.02%
2021/03/08	17	25.15	13.1	25.40	25.15	3.9	25,064	0.02%
2021/03/05	7.4	25.08	6	25.01	25.05	1.4	25,058	0.01%
2021/03/04	31	25.02	16	25.22	25.10	15	25,593	0.06%
2021/03/03	7.6	25.24	10	25.25	25.25	-2.4	25,461	-0.01%
2021/03/02	6.8	25.33	9.1	25.32	25.15	-2.3	25,283	-0.01%
2021/02/26	66.6	25.30	8	25.25	25.25	58.6	25,295	0.23%
2021/02/25	12	25.50	51.4	25.59	25.75	-39.4	24,685	-0.16%
2021/02/24	10	25.45	22.4	25.42	25.35	-12.4	24,484	-0.05%
2021/02/23	33.7	25.07	12.1	25.15	25.25	21.6	24,729	0.09%
2021/02/22	25.6	24.88	10.2	24.85	24.85	15.4	24,809	0.06%
2021/02/19	11.1	24.79	2	24.88	24.90	9.1	25,091	0.04%
2021/02/18	1	24.90	23.7	24.93	24.90	-22.7	25,108	-0.09%
2021/02/17	10	24.63	32.1	24.53	24.70	-22.1	25,169	-0.09%
2021/02/05	8.2	24.06	1	24.15	24.10	7.2	24,668	0.03%
2021/02/04	2.3	23.92	3	23.90	24.00	-0.7	24,738	0.00%
2021/02/03	25.3	24.00	0.9	24.15	23.95	24.4	25,528	0.10%
2021/02/02	10.6	24.00	9	24.16	24.10	1.6	25,657	0.01%
2021/02/01	40	23.86	10.2	23.88	23.90	29.8	25,792	0.12%
2021/01/29	69.7	23.82	0	0.00	23.60	69.7	25,749	0.27%
2021/01/28	46	24.01	0	0.00	24.00	46	24,919	0.18%
2021/01/27	15	24.26	0	0.00	24.20	15	24,495	0.06%
2021/01/26	27	24.12	10.7	24.15	24.10	16.3	24,330	0.07%
2021/01/25	34	24.23	1	24.10	24.25	33	24,011	0.14%
2021/01/22	67.1	24.32	3	24.33	24.30	64.1	24,061	0.27%
2021/01/21	33.3	24.54	9	24.52	24.50	24.3	23,998	0.10%
2021/01/20	48.1	24.67	10	24.65	24.55	38.1	23,734	0.16%
2021/01/19	16.1	24.86	4.4	24.90	24.90	11.8	23,204	0.05%
2021/01/18	18	24.90	101.5	24.87	24.90	-83.5	23,246	-0.36%	大賣/
2021/01/15	51.1	25.13	48	25.11	25.00	3.1	23,093	0.01%
2021/01/14	10.9	25.21	7.1	25.25	25.20	3.9	23,056	0.02%
2021/01/13	1.4	25.23	5.8	25.39	25.30	-4.4	23,141	-0.02%
2021/01/12	15.5	25.23	7.2	25.27	25.30	8.3	23,295	0.04%
2021/01/11	4	25.39	24.7	25.42	25.50	-20.7	23,462	-0.09%
2021/01/08	20.1	25.28	71.2	25.20	25.50	-51.1	23,573	-0.22%
2021/01/07	88.4	25.20	5	25.15	25.20	83.4	23,465	0.36%
2021/01/06	27	25.16	0	0.00	25.20	27	23,392	0.12%
2021/01/05	12	25.27	3	25.23	25.30	9	23,250	0.04%
2021/01/04	34.1	25.34	28.2	25.39	25.35	5.9	23,389	0.03%
2020/12/31	1.3	25.47	10.6	25.51	25.55	-9.3	23,478	-0.04%
2020/12/30	0	0.00	38	25.58	25.70	-38	23,358	-0.16%
2020/12/29	3.2	24.95	27.1	24.99	25.00	-23.9	23,076	-0.10%
2020/12/28	19	24.94	24.8	24.95	24.95	-5.8	23,218	-0.02%
2020/12/25	2.1	25.00	2.3	25.01	25.00	-0.2	23,198	0.00%
2020/12/24	3.7	25.00	7	25.00	24.95	-3.3	23,221	-0.01%
2020/12/23	10.5	24.99	0	0.00	24.95	10.5	23,360	0.04%
2020/12/22	5	25.07	4	25.15	25.00	1	23,614	0.00%
2020/12/21	1.3	25.06	4	25.20	25.30	-2.7	24,413	-0.01%
2020/12/18	6.1	25.27	2	25.35	25.15	4.1	24,630	0.02%
2020/12/17	3	25.27	2	25.23	25.30	1	25,044	0.00%
2020/12/16	6	25.10	14	25.23	25.25	-8	25,276	-0.03%
2020/12/15	36	24.89	7.5	24.90	24.85	28.5	25,416	0.11%
2020/12/14	36.8	25.01	20	25.05	25.00	16.8	25,176	0.07%
2020/12/11	4	25.15	0	25.15	25.10	4	25,001	0.02%
2020/12/10	17	25.11	7.4	25.06	25.00	9.6	24,867	0.04%
2020/12/09	7	25.01	12	25.05	25.10	-5	24,773	-0.02%
2020/12/08	32.3	24.99	22	24.99	25.05	10.3	24,550	0.04%
2020/12/07	39	25.23	18	25.24	25.15	21	24,111	0.09%
2020/12/04	8	25.31	0.4	25.40	25.40	7.6	24,198	0.03%
2020/12/03	0	0.00	3	25.20	25.25	-3	24,136	-0.01%
2020/12/02	10	25.13	2	25.15	25.30	8	24,269	0.03%
2020/12/01	17.5	25.20	3	25.20	25.30	14.5	24,275	0.06%
2020/11/30	8.1	25.33	2	25.45	25.15	6.1	24,224	0.03%
2020/11/27	9.8	25.41	5	25.40	25.45	4.8	24,017	0.02%
2020/11/26	2	25.48	6.2	25.42	25.55	-4.2	24,056	-0.02%
2020/11/25	25	25.49	10.8	25.46	25.40	14.2	24,236	0.06%
2020/11/24	5.1	25.63	11	25.65	25.75	-5.9	24,014	-0.02%
2020/11/23	6	25.55	38.3	25.48	25.60	-32.2	23,973	-0.13%
2020/11/20	70.2	25.41	0	0.00	25.35	70.2	23,919	0.29%
2020/11/19	60	25.51	17	25.56	25.65	43	23,463	0.18%
2020/11/18	48.2	25.83	0	0.00	25.85	48.2	23,071	0.21%
2020/11/17	16.3	26.00	3.2	25.98	26.10	13.1	22,736	0.06%
2020/11/16	26	26.11	6	26.07	26.15	20	23,108	0.09%
2020/11/13	15	25.97	17	25.99	26.10	-2	23,188	-0.01%
2020/11/12	15	26.09	15	26.08	26.15	0	23,264	0.00%
2020/11/11	8	26.31	30.2	26.31	26.50	-22.2	23,204	-0.10%
2020/11/10	25	25.75	59	25.73	25.80	-34	22,260	-0.15%
2020/11/09	13	25.28	2	25.43	25.45	11	21,970	0.05%
2020/11/06	23.2	25.17	13	25.22	25.30	10.2	21,709	0.05%
2020/11/05	3	24.97	1	25.05	25.05	2	21,637	0.01%
2020/11/04	5	24.86	0	0.00	24.85	5	21,638	0.02%
2020/11/03	25	24.74	2	24.75	24.90	23	21,556	0.11%
2020/11/02	10	24.33	29	24.59	24.60	-19	21,661	-0.09%
2020/10/30	21.8	24.29	1	24.25	24.30	20.8	21,827	0.10%
2020/10/29	32	24.40	1.2	24.52	24.35	30.8	21,638	0.14%
2020/10/28	24	24.68	4.2	24.70	24.70	19.8	21,705	0.09%
2020/10/27	3	24.77	0.2	24.90	24.75	2.8	21,812	0.01%
2020/10/26	8.5	24.86	6	25.08	24.95	2.5	22,009	0.01%
2020/10/23	23	24.75	10	24.70	24.75	13	22,506	0.06%
2020/10/22	6	24.58	2	24.55	24.80	4	25,008	0.02%
2020/10/21	25	24.56	0	0.00	24.50	25	26,046	0.10%
2020/10/20	10	24.60	0.3	24.80	24.70	9.7	26,460	0.04%
2020/10/19	21	24.88	2	24.95	24.75	19	26,540	0.07%
2020/10/16	17	24.92	1	24.90	24.90	16	26,756	0.06%
2020/10/15	49	24.99	25.1	25.00	25.05	23.9	26,830	0.09%
2020/10/14	23	25.13	4	25.15	25.15	19	26,846	0.07%
2020/10/13	9	25.14	3	25.15	25.15	6	27,029	0.02%
2020/10/12	34.2	25.12	6	25.13	25.35	28.2	27,217	0.10%
2020/10/08	29	25.32	0	0.00	25.35	29	27,219	0.11%
2020/10/07	3	25.65	2	25.70	25.60	1	27,207	0.00%
2020/10/06	52	25.62	0	0.00	25.75	52	27,617	0.19%
2020/10/05	122	25.49	3	25.43	25.45	119	27,813	0.43%	大買/鉅額交易
2020/09/30	7	25.67	4	25.84	25.60	3	27,790	0.01%
2020/09/29	4	25.84	0	0.00	25.80	4	27,958	0.01%
2020/09/28	4	25.75	3	25.60	25.90	1	28,192	0.00%
2020/09/25	12	25.33	17	25.31	25.30	-5	28,384	-0.02%
2020/09/24	55	24.94	9.2	24.95	24.90	45.8	28,287	0.16%
2020/09/23	13	25.56	15	25.55	25.55	-2	27,546	-0.01%
2020/09/22	45.8	25.67	10.2	25.70	25.60	35.7	27,331	0.13%
2020/09/21	31.5	26.13	10	26.15	26.05	21.5	27,043	0.08%
2020/09/18	11.4	26.46	10.2	26.50	26.40	1.2	26,918	0.00%
2020/09/17	19	26.52	23.9	26.55	26.60	-4.9	26,755	-0.02%
2020/09/16	2	26.63	11	26.65	26.70	-9	26,831	-0.03%
2020/09/15	2.4	26.57	7	26.56	26.60	-4.6	26,935	-0.02%
2020/09/14	17	26.63	0	0.00	26.60	17	27,256	0.06%
2020/09/11	4	26.58	45	26.60	26.70	-41	27,304	-0.15%
2020/09/10	2.2	26.66	2	26.65	26.70	0.2	27,557	0.00%
2020/09/09	13.7	26.40	408	26.60	26.60	-394.3	27,873	-1.41%	大賣/鉅額交易
2020/09/08	14.4	26.57	6.1	26.57	26.60	8.3	27,947	0.03%
2020/09/07	14	26.60	0	0.00	26.70	14	28,718	0.05%
2020/09/04	16.8	26.70	2	26.70	26.65	14.8	29,062	0.05%
2020/09/03	6.7	26.82	4.1	26.85	26.85	2.6	29,103	0.01%
2020/09/02	37.6	26.86	3.2	26.91	26.90	34.4	29,261	0.12%
2020/09/01	3	27.08	3.2	27.11	27.20	-0.2	29,059	0.00%
2020/08/31	12	27.10	0	0.00	27.20	12	29,157	0.04%
2020/08/28	4.8	27.17	0.7	27.30	27.20	4.1	29,474	0.01%
2020/08/27	0.1	27.30	1	27.20	27.20	-0.9	29,939	0.00%
2020/08/26	0	0.00	23.3	27.29	27.35	-23.3	30,396	-0.08%
2020/08/25	0	0.00	67	27.20	27.25	-67	30,506	-0.22%
2020/08/24	19	27.13	1	27.15	27.05	18	31,756	0.06%
2020/08/21	5	27.33	32	27.30	27.40	-27	32,195	-0.08%
2020/08/20	45	27.05	4	27.30	27.05	41	32,276	0.13%
2020/08/19	6	27.68	20	27.88	27.55	-14	32,031	-0.04%
2020/08/18	0	0.00	26	27.41	27.50	-26	31,835	-0.08%
2020/08/17	5	27.06	33	27.01	27.10	-28	32,140	-0.09%
2020/08/14	10	26.87	13.3	26.86	26.95	-3.3	32,209	-0.01%
2020/08/13	12	26.94	0	0.00	27.00	12	32,374	0.04%
2020/08/12	18	26.82	1.1	26.82	26.85	16.9	32,598	0.05%
2020/08/11	6	26.88	3	26.92	26.85	3	32,816	0.01%
2020/08/10	17	26.87	5	26.85	26.85	12	32,858	0.04%
2020/08/07	2	26.93	2	27.00	26.90	0	32,913	0.00%
2020/08/06	13	26.95	5	26.92	27.00	8	33,007	0.02%
2020/08/05	36	26.94	1	26.95	26.90	35	33,092	0.11%
2020/08/04	11	26.95	6	26.96	27.10	5	33,189	0.02%
2020/08/03	50	26.89	0	0.00	26.80	50	33,177	0.15%
2020/07/31	8.5	27.19	17	27.15	27.10	-8.5	32,897	-0.03%
2020/07/30	43.1	27.08	1	27.10	27.25	42.1	32,868	0.13%
2020/07/29	18	27.30	26	27.43	27.20	-8	32,705	-0.02%
2020/07/28	139.1	26.63	86	26.71	26.95	53.1	32,413	0.16%	大買/
2020/07/27	19.1	28.93	27.2	28.94	28.95	-8.2	30,383	-0.03%
2020/07/24	21	28.95	5	28.96	28.95	16	29,551	0.05%
2020/07/23	6	29.05	12.1	29.09	29.10	-6.1	29,042	-0.02%
2020/07/22	69	29.17	11.6	29.19	29.20	57.4	28,988	0.20%
2020/07/21	1	29.25	1	29.25	29.25	0	28,612	0.00%
2020/07/20	5	29.21	6	29.22	29.25	-1	28,624	0.00%
2020/07/17	32	29.20	12	29.15	29.15	20	28,770	0.07%
2020/07/16	10	28.90	17	28.95	28.95	-7	29,162	-0.02%
2020/07/15	7	28.87	8.2	28.86	28.85	-1.2	29,174	0.00%
2020/07/14	5	28.90	13	28.85	28.80	-8	29,484	-0.03%
2020/07/13	2	28.50	0	0.00	28.80	2	29,705	0.01%
2020/07/10	10	28.19	0	0.00	28.30	10	29,897	0.03%
2020/07/09	2	28.30	35	28.50	28.30	-33	30,300	-0.11%
2020/07/08	6	28.35	5	28.37	28.45	1	30,544	0.00%
2020/07/07	6	28.46	8	28.43	28.30	-2	30,728	-0.01%
2020/07/06	1	28.30	100	28.39	28.40	-99	31,080	-0.32%
2020/07/03	0	0.00	11	28.10	28.10	-11	31,273	-0.04%
2020/07/02	1	28.05	31	28.07	28.05	-30	31,621	-0.09%
2020/07/01	10	27.95	0	0.00	28.00	10	32,269	0.03%
2020/06/30	15	27.79	2	27.80	27.80	13	32,596	0.04%
2020/06/29	12.2	27.79	6	27.73	27.80	6.2	32,870	0.02%
2020/06/24	17	27.97	12	28.04	27.95	5	33,276	0.02%
2020/06/23	1	27.80	18	27.93	27.95	-17	34,143	-0.05%
2020/06/22	1.7	27.86	1.3	27.83	27.80	0.4	34,936	0.00%
2020/06/19	4	27.85	0	28.00	27.80	4	36,670	0.01%
2020/06/18	5	27.97	25	27.95	28.00	-20	37,548	-0.05%
2020/06/17	11	28.03	5	27.96	28.05	6	38,448	0.02%
2020/06/16	0	0.00	3	28.12	28.05	-3	41,134	-0.01%
2020/06/15	39.5	27.61	0	0.00	27.50	39.5	44,287	0.09%
2020/06/12	39.3	27.66	5	27.50	27.65	34.3	46,443	0.07%
2020/06/11	14	28.23	18	28.11	28.00	-4	48,087	-0.01%
2020/06/10	0	0.00	16	28.25	28.35	-16	48,827	-0.03%
2020/06/09	96	28.15	3	28.13	28.20	93	50,493	0.18%
2020/06/08	27	28.05	1	28.05	28.10	26	52,153	0.05%
2020/06/05	19	28.00	20	28.01	28.00	-1	52,394	0.00%
2020/06/04	6	28.06	14.1	28.20	28.10	-8.1	52,914	-0.02%
2020/06/03	8	28.01	82	28.10	28.20	-74	53,442	-0.14%
2020/06/02	7	27.24	119	27.27	27.55	-112	53,144	-0.21%	大賣/鉅額交易
2020/06/01	0	0.00	64	27.14	27.05	-64	52,883	-0.12%
2020/05/29	51	26.68	12	26.83	26.65	39	52,809	0.07%
2020/05/28	77	26.83	5	26.90	26.80	72	51,720	0.14%
2020/05/27	16	26.93	2	26.93	26.95	14	51,943	0.03%
2020/05/26	44	26.96	53	27.08	26.90	-9	52,311	-0.02%
2020/05/25	46	26.74	1.7	26.83	26.85	44.3	52,400	0.08%
2020/05/22	56	26.85	8	26.80	26.75	48	52,542	0.09%
2020/05/21	33	27.00	2	27.00	27.00	31	52,286	0.06%
2020/05/20	37	26.98	10	27.10	27.00	27	52,172	0.05%
2020/05/19	5	26.92	3	27.00	26.90	2	52,337	0.00%
2020/05/18	21.7	26.87	1	26.80	26.80	20.7	52,591	0.04%
2020/05/15	5	26.89	5	26.95	26.95	0	52,388	0.00%
2020/05/14	50.1	27.00	24	26.97	26.90	26.1	52,322	0.05%
2020/05/13	10	27.00	51	27.08	27.15	-41	52,245	-0.08%
2020/05/12	27	26.94	10	26.95	26.85	17	52,304	0.03%
2020/05/11	33	27.08	13	27.10	27.05	20	52,086	0.04%
2020/05/08	23	26.85	5	26.89	26.85	18	51,777	0.03%
2020/05/07	37	26.79	64	26.88	26.80	-27	51,779	-0.05%
2020/05/06	66	26.72	36	26.79	26.85	30	51,838	0.06%
2020/05/05	21	26.88	23	27.03	26.85	-2	51,890	0.00%
2020/05/04	380.3	26.80	10	26.93	26.80	370.3	52,065	0.71%	大買/鉅額交易
2020/04/30	2	27.23	59	27.25	27.30	-57	51,954	-0.11%
2020/04/29	9	26.72	38	26.67	26.75	-29	51,951	-0.06%
2020/04/28	8	26.32	14	26.38	26.40	-6	52,197	-0.01%
2020/04/27	1	26.10	11	26.09	26.20	-10	53,523	-0.02%
2020/04/24	6	25.59	20	25.67	25.70	-14	53,499	-0.03%
2020/04/23	34	25.61	6	25.62	25.50	28	53,577	0.05%
2020/04/22	140	25.35	38	25.31	25.35	102	53,322	0.19%	大買/鉅額交易
2020/04/21	35	25.75	20	25.73	25.60	15	53,060	0.03%
2020/04/20	85	26.23	5	26.14	26.20	80	52,741	0.15%
2020/04/17	24	26.46	147	26.63	26.30	-123	52,728	-0.23%	大賣/鉅額交易
2020/04/16	15	26.41	1	26.40	26.40	14	52,423	0.03%
2020/04/15	17	26.59	15	26.51	26.65	2	52,003	0.00%
2020/04/14	35	25.93	49	25.92	26.05	-14	51,453	-0.03%
2020/04/13	47.3	25.49	21	25.52	25.50	26.3	50,789	0.05%
2020/04/10	29	25.82	25	25.81	25.85	4	50,395	0.01%
2020/04/09	30	25.39	56	25.40	25.50	-26	50,027	-0.05%
2020/04/08	22	24.80	47.4	24.82	25.00	-25.4	49,387	-0.05%
2020/04/07	38.9	24.48	24	24.51	24.60	14.9	48,829	0.03%
2020/04/06	29	24.11	1	24.35	24.25	28	48,303	0.06%
2020/04/01	14	24.28	25	24.24	24.25	-11	47,488	-0.02%
2020/03/31	34	24.37	88	24.35	24.25	-54	47,045	-0.11%
2020/03/30	50	23.83	450	23.61	24.10	-400	46,440	-0.86%	大賣/鉅額交易
2020/03/27	113	24.47	15	24.71	24.20	98	45,793	0.21%	大買/
2020/03/26	47	23.90	62.5	23.90	24.10	-15.5	44,854	-0.03%
2020/03/25	96	24.06	115	24.19	24.20	-19	44,137	-0.04%	大賣/
2020/03/24	521.2	22.87	45	22.56	22.55	476.2	42,342	1.12%	大買/鉅額交易
2020/03/23	29.7	20.87	18	21.18	21.20	11.7	41,251	0.03%
2020/03/20	432	21.11	187.2	21.43	22.00	244.8	40,385	0.61%	大買/大賣/鉅額交易
2020/03/19	184.4	20.16	87	20.19	20.00	97.4	37,521	0.26%	大買/
2020/03/18	137.1	22.74	38	23.06	22.20	99.1	34,172	0.29%	大買/
2020/03/17	92	23.86	33.7	23.66	23.55	58.3	31,722	0.18%
2020/03/16	44.2	25.69	14	25.41	25.20	30.2	29,142	0.10%
2020/03/13	136	25.64	25	25.75	26.50	111	27,814	0.40%	大買/鉅額交易
2020/03/12	86	27.10	31.3	26.96	27.05	54.7	25,814	0.21%
2020/03/11	54	27.88	18	28.01	27.80	36	23,779	0.15%
2020/03/10	16.1	27.72	10	27.88	28.00	6.1	23,290	0.03%
2020/03/09	55	28.39	8	28.35	28.15	47	22,550	0.21%
2020/03/06	3	29.05	4	29.05	29.10	-1	21,517	0.00%
2020/03/05	2	29.20	1	29.45	29.50	1	21,338	0.00%
2020/03/04	3	28.72	2	28.65	29.00	1	21,176	0.00%
2020/03/03	10.1	29.03	3	29.03	28.80	7.1	20,984	0.03%
2020/03/02	30	28.65	9	28.63	28.65	21	20,932	0.10%
2020/02/27	10	29.10	4	29.15	29.05	6	20,703	0.03%
2020/02/26	24	29.26	13	29.33	29.30	11	20,238	0.05%
2020/02/25	3	29.18	5	29.43	29.55	-2	19,898	-0.01%
2020/02/24	41	29.61	0.4	29.65	29.50	40.6	19,823	0.20%
2020/02/21	7	29.93	0	0.00	29.85	7	19,619	0.04%
2020/02/20	29	30.17	12	30.15	30.00	17	19,522	0.09%
2020/02/19	4	29.70	16	29.44	29.85	-12	19,144	-0.06%
2020/02/18	10	29.03	2	29.05	29.10	8	18,671	0.04%
2020/02/17	9	28.88	10	28.85	29.00	-1	18,647	-0.01%
2020/02/14	23	28.90	0	0.00	28.90	23	18,642	0.12%
2020/02/13	2	29.00	0	0.00	29.00	2	18,620	0.01%
2020/02/12	5	28.81	0	0.00	28.75	5	18,683	0.03%
2020/02/11	1	28.65	0	0.00	28.75	1	18,687	0.01%
2020/02/10	1	28.50	9	28.35	28.70	-8	18,861	-0.04%
2020/02/07	15	28.77	0	0.00	28.70	15	18,737	0.08%
2020/02/06	0	0.00	1	29.05	29.10	-1	18,665	-0.01%
2020/02/05	3	28.83	3	28.80	28.85	0	18,499	0.00%
2020/02/04	5	28.54	2	28.40	28.65	3	18,357	0.02%
2020/02/03	13.4	27.54	13	27.95	28.05	0.4	18,545	0.00%
2020/01/31	19	28.17	10	28.09	28.10	9	18,420	0.05%
2020/01/30	36	28.33	14	28.21	28.10	22	17,785	0.12%
2020/01/20	1	29.25	2.1	29.23	29.30	-1.1	16,237	-0.01%
2020/01/16	0	0.00	1	28.70	28.85	-1	15,868	-0.01%
2020/01/15	21	28.60	0	0.00	28.60	21	15,794	0.13%
2020/01/14	10	28.90	6	28.80	28.65	4	15,721	0.03%
2020/01/13	12	28.47	4.1	28.26	28.55	7.9	15,440	0.05%
2020/01/10	1	28.15	15	28.15	28.10	-14	15,239	-0.09%
2020/01/08	0	0.00	11	27.70	27.70	-11	15,230	-0.07%
2020/01/07	3	27.70	0	0.00	27.80	3	15,216	0.02%
2020/01/06	1.1	27.81	0	0.00	27.80	1.1	15,294	0.01%
2020/01/03	1	27.90	1	27.90	28.00	0	15,410	0.00%
2020/01/02	5	27.90	10	27.85	27.95	-5	15,482	-0.03%
2019/12/31	5	27.90	0	0.00	27.90	5	15,445	0.03%
2019/12/30	2	27.95	1	27.95	28.00	1	15,516	0.01%
2019/12/25	0	0.00	42.1	27.91	27.90	-42.1	15,758	-0.27%
2019/12/24	0	0.00	0.9	27.90	27.90	-0.9	15,911	-0.01%
2019/12/23	0	0.00	1	27.80	27.90	-1	15,950	-0.01%
2019/12/20	0	0.00	5	27.75	27.75	-5	15,979	-0.03%
2019/12/18	0	0.00	8.1	27.79	27.85	-8.1	15,907	-0.05%
2019/12/17	1	27.55	0	0.00	27.75	1	16,078	0.01%
2019/12/16	5.2	27.65	0	0.00	27.60	5.2	16,049	0.03%
2019/12/13	5	27.54	0	0.00	27.55	5	16,073	0.03%
2019/12/12	0.1	27.45	5	27.47	27.40	-4.9	16,057	-0.03%
2019/12/10	3	27.25	0	0.00	27.30	3	16,264	0.02%
2019/12/09	4	27.19	0	0.00	27.25	4	16,537	0.02%
2019/12/06	1.1	27.20	0	0.00	27.15	1.1	17,030	0.01%
2019/12/04	2	27.20	0	0.00	27.25	2	17,203	0.01%
2019/12/02	4	27.08	1	27.10	27.25	3	17,201	0.02%
2019/11/29	53	27.07	0	0.00	27.05	53	17,281	0.31%
2019/11/28	2	27.20	0	0.00	27.15	2	17,242	0.01%
2019/11/27	5	27.15	0	0.00	27.30	5	17,356	0.03%
2019/11/26	0.1	27.30	0	0.00	27.20	0.1	17,278	0.00%
2019/11/25	7	27.27	8.9	27.16	27.15	-1.9	16,797	-0.01%
2019/11/22	1	27.20	30	27.30	27.30	-29	16,888	-0.17%
2019/11/21	7	27.22	0.3	27.40	27.35	6.7	16,943	0.04%
2019/11/20	4	27.46	0	0.00	27.55	4	16,831	0.02%
2019/11/19	0.2	27.65	15	27.55	27.65	-14.8	16,890	-0.09%
2019/11/18	42.5	27.35	5	27.50	27.50	37.5	16,975	0.22%
2019/11/15	1	27.25	1	27.30	27.25	0	17,072	0.00%
2019/11/14	3	27.08	19	27.05	27.05	-16	17,235	-0.09%
2019/11/13	4.8	27.22	0	0.00	27.15	4.8	17,353	0.03%
2019/11/12	11	27.25	0	0.00	27.25	11	17,339	0.06%
2019/11/11	4	27.28	1	27.30	27.30	3	17,327	0.02%
2019/11/08	1	27.60	10	27.70	27.60	-9	17,195	-0.05%
2019/11/07	5	27.64	20	27.55	27.60	-15	17,273	-0.09%
2019/11/06	3	27.85	6	27.83	27.95	-3	17,197	-0.02%
2019/11/05	3	27.75	4	27.84	27.90	-1	17,289	-0.01%
2019/11/04	14	27.64	7.7	27.64	27.75	6.3	17,563	0.04%
2019/11/01	3	27.35	1	27.30	27.50	2	17,925	0.01%
2019/10/31	7	27.81	19	27.79	27.55	-12	18,214	-0.07%
2019/10/30	0	0.00	16	27.37	27.40	-16	18,214	-0.09%
2019/10/29	0	0.00	4	26.85	26.90	-4	18,010	-0.02%
2019/10/23	2.4	26.39	0	0.00	26.35	2.4	20,671	0.01%
2019/10/22	1.1	26.41	0	0.00	26.55	1.1	21,359	0.01%
2019/10/21	2	26.25	0	0.00	26.30	2	21,715	0.01%
2019/10/18	80	26.35	0	0.00	26.40	80	22,047	0.36%
2019/10/17	9	26.38	1	26.35	26.35	8	22,112	0.04%
2019/10/16	26.6	26.45	1	26.45	26.40	25.6	22,101	0.12%
2019/10/15	6	26.24	0	0.00	26.40	6	22,027	0.03%
2019/10/14	2.7	26.36	0	26.40	26.30	2.7	22,065	0.01%
2019/10/08	3	26.48	1	26.55	26.30	2	22,168	0.01%
2019/10/07	0.1	26.35	0	0.00	26.25	0.1	22,494	0.00%
2019/10/04	1	26.15	20	26.20	26.15	-19	22,638	-0.08%
2019/10/03	5	26.16	0	0.00	26.20	5	22,613	0.02%
2019/10/02	4	26.35	0	0.00	26.40	4	22,580	0.02%
2019/10/01	0	0.00	2	26.48	26.50	-2	22,573	-0.01%
2019/09/27	10.2	26.31	0	0.00	26.25	10.2	22,506	0.05%
2019/09/26	9.9	26.47	0	0.00	26.40	9.9	22,495	0.04%
2019/09/25	4	26.58	5	26.55	26.55	-1	22,583	0.00%
2019/09/24	4	26.63	2	26.70	26.75	2	22,930	0.01%
2019/09/23	50.6	26.75	25.9	26.71	26.60	24.7	23,043	0.11%
2019/09/20	30	26.50	2	26.60	26.80	28	23,223	0.12%
2019/09/19	13	26.40	4.4	26.47	26.60	8.6	22,928	0.04%
2019/09/18	5	26.46	2	26.40	26.60	3	22,929	0.01%
2019/09/17	2	26.15	33.5	26.15	26.35	-31.5	22,955	-0.14%
2019/09/16	1	26.30	10	26.25	26.35	-9	23,115	-0.04%
2019/09/12	2	26.60	9	26.48	26.40	-7	23,217	-0.03%
2019/09/11	3	26.45	3	26.45	26.55	0	23,404	0.00%
2019/09/10	21	26.34	23	26.32	26.50	-2	23,314	-0.01%
2019/09/09	2.9	25.93	4	25.88	25.95	-1.1	23,108	0.00%
2019/09/05	3	25.40	2	25.50	25.35	1	23,710	0.00%
2019/09/04	5	25.35	2	25.50	25.30	3	25,069	0.01%
2019/09/03	11	25.72	2	25.70	25.50	9	26,001	0.03%
2019/09/02	2.3	25.41	41	25.40	25.40	-38.7	26,062	-0.15%
2019/08/30	6	25.10	2	25.15	25.25	4	26,219	0.02%
2019/08/29	2	24.90	0	0.00	24.95	2	26,212	0.01%
2019/08/28	3.9	24.97	0	0.00	24.95	3.9	26,278	0.01%
2019/08/27	1.2	24.91	2	24.95	24.90	-0.8	26,610	0.00%
2019/08/26	4	24.79	0	0.00	24.75	4	26,731	0.01%
2019/08/23	9	24.84	0	0.00	24.95	9	27,028	0.03%
2019/08/22	6	24.98	0	0.00	24.85	6	27,080	0.02%
2019/08/21	3.3	25.05	2	25.15	25.00	1.3	27,472	0.00%
2019/08/20	2	25.35	0	0.00	25.25	2	27,503	0.01%
2019/08/19	0	0.00	2	25.20	25.40	-2	27,585	-0.01%
2019/08/16	2	25.00	1	25.10	25.10	1	27,509	0.00%
2019/08/15	7.1	24.88	0	0.00	24.95	7.1	27,574	0.03%
2019/08/14	0	0.00	2	25.30	25.05	-2	28,148	-0.01%
2019/08/13	15.7	25.01	2	25.05	24.95	13.7	28,151	0.05%
2019/08/12	6	25.26	3	25.28	25.15	3	28,133	0.01%
2019/08/08	4	25.20	0	0.00	25.25	4	28,093	0.01%
2019/08/07	11	24.93	0	0.00	24.95	11	28,051	0.04%
2019/08/06	9	24.81	1	24.95	25.00	8	28,144	0.03%
2019/08/05	12.6	25.03	0	0.00	25.00	12.6	27,843	0.05%
2019/08/02	8	25.22	1	25.35	25.25	7	27,540	0.03%
2019/08/01	21	25.66	10	25.75	25.60	11	27,284	0.04%
2019/07/31	11	25.97	1	25.95	26.00	10	26,895	0.04%
2019/07/30	13.1	25.72	0	0.00	25.65	13.1	26,736	0.05%
2019/07/29	9.3	25.87	1	25.80	25.85	8.3	26,960	0.03%
2019/07/26	31.3	26.12	0	0.00	26.15	31.3	26,721	0.12%
2019/07/25	37	26.34	12	26.20	26.30	25	26,367	0.09%
2019/07/24	1	28.15	21	28.22	28.10	-20	24,865	-0.08%
2019/07/23	22.5	28.03	4.2	28.00	28.10	18.3	24,492	0.07%
2019/07/22	8	27.95	1	27.85	27.95	7	24,260	0.03%
2019/07/19	0	0.00	0.7	27.50	27.50	-0.7	23,851	0.00%
2019/07/16	1	27.30	3	27.37	27.35	-2	23,729	-0.01%
2019/07/15	6.1	27.35	2	27.35	27.50	4.1	23,605	0.02%
2019/07/12	0	0.00	7	27.25	27.35	-7	23,437	-0.03%
2019/07/11	3	26.80	13	27.12	27.20	-10	23,233	-0.04%
2019/07/10	13	26.46	2	26.50	26.50	11	22,762	0.05%
2019/07/09	2	26.40	0	0.00	26.20	2	22,823	0.01%
2019/07/05	4	26.44	2	26.50	26.45	2	23,175	0.01%
2019/07/04	0	0.00	12	26.29	26.40	-12	23,236	-0.05%
2019/07/02	0	0.00	8	25.90	25.90	-8	23,672	-0.03%
2019/07/01	9	25.92	0	0.00	26.00	9	23,789	0.04%
2019/06/28	6	26.08	12	26.00	26.00	-6	23,488	-0.03%
2019/06/27	0	0.00	2	26.35	26.35	-2	23,380	-0.01%
2019/06/26	10	26.35	0	0.00	26.30	10	23,307	0.04%
2019/06/25	0	0.00	1	26.45	26.45	-1	23,461	0.00%
2019/06/24	1	26.50	2	26.40	26.50	-1	23,674	0.00%
2019/06/21	2	26.18	2	26.30	26.25	0	23,732	0.00%
2019/06/20	2	26.30	0	0.00	26.30	2	23,667	0.01%
2019/06/19	6	26.16	15	26.27	26.35	-9	23,701	-0.04%
2019/06/17	0	0.00	1	26.25	25.90	-1	23,709	0.00%
2019/06/14	3	25.87	2	25.85	25.90	1	23,776	0.00%
2019/06/13	9	25.52	0.5	25.65	25.55	8.5	24,075	0.04%
2019/06/12	17	25.64	10	25.95	25.80	7	23,782	0.03%
2019/06/11	35	26.87	15.1	26.49	26.55	19.9	22,365	0.09%
2019/06/10	1.5	27.32	1	27.35	27.30	0.5	21,359	0.00%
2019/06/06	2	27.38	0	0.00	27.40	2	21,216	0.01%
2019/06/05	0.9	27.35	28.3	27.35	27.25	-27.4	21,017	-0.13%
2019/06/04	1	27.10	0	0.00	27.40	1	20,989	0.00%
2019/06/03	11.7	27.18	0	27.20	27.20	11.7	21,008	0.06%
2019/05/31	3	27.45	1	27.50	27.40	2	20,625	0.01%
2019/05/30	28	27.10	1	26.95	27.20	27	20,292	0.13%
2019/05/29	0	0.00	0	26.60	26.60	0	20,092	0.00%
2019/05/28	10	26.60	0	0.00	26.65	10	20,048	0.05%
2019/05/24	0	0.00	1	25.95	26.10	-1	19,623	-0.01%
2019/05/23	0	0.00	30	25.90	25.95	-30	19,414	-0.15%
2019/05/22	1	25.90	0	0.00	26.05	1	19,294	0.01%
2019/05/21	1	26.25	17	25.74	26.20	-16	19,193	-0.08%
2019/05/16	1	25.10	0	0.00	25.10	1	18,606	0.01%
2019/05/15	0	0.00	1	25.20	25.15	-1	18,588	-0.01%
2019/05/14	7	24.99	0	0.00	25.00	7	18,916	0.04%
2019/05/13	0	0.00	23	25.05	25.20	-23	18,807	-0.12%
2019/05/10	1	25.05	61.4	25.19	25.00	-60.4	18,849	-0.32%
2019/05/09	12	25.03	0	0.00	25.00	12	18,933	0.06%
2019/05/07	10	25.05	25	25.10	25.15	-15	18,793	-0.08%
2019/05/06	12	24.94	0	0.00	25.00	12	18,814	0.06%
2019/05/03	2	25.35	0	0.00	25.30	2	18,468	0.01%
2019/05/02	2	25.40	1	25.55	25.50	1	18,253	0.01%
2019/04/30	0	0.00	1	25.40	25.35	-1	18,221	-0.01%
2019/04/29	1	25.40	32	25.31	25.40	-31	18,211	-0.17%
2019/04/26	0	0.00	3	24.73	24.75	-3	17,998	-0.02%
2019/04/25	1	24.30	0	0.00	24.25	1	17,956	0.01%
2019/04/24	4	24.33	0	0.00	24.25	4	17,982	0.02%
2019/04/22	51	24.20	11	24.20	24.20	40	17,908	0.22%
2019/04/19	0	0.00	2.1	24.01	24.10	-2.1	18,069	-0.01%
2019/04/18	5	23.95	1	23.95	24.00	4	18,171	0.02%
2019/04/17	0	0.00	5	23.98	23.95	-5	18,505	-0.03%
2019/04/15	0	0.00	0.2	24.05	24.00	-0.2	18,807	0.00%
2019/04/12	0	0.00	10	23.75	23.85	-10	18,693	-0.05%
2019/04/11	1	23.90	3	23.85	23.90	-2	18,397	-0.01%
2019/04/09	0	0.00	3.2	23.94	24.00	-3.2	18,336	-0.02%
2019/04/08	11	23.99	1	24.00	23.95	10	18,029	0.06%
2019/04/03	3	23.92	1	24.00	24.00	2	17,704	0.01%
2019/04/02	1	23.90	3	23.90	24.00	-2	17,400	-0.01%
2019/04/01	7	23.90	10	23.90	23.85	-3	17,289	-0.02%
2019/03/29	72.1	23.60	2.1	23.60	23.75	70	17,047	0.41%
2019/03/28	5	23.39	0	0.00	23.60	5	16,965	0.03%
2019/03/27	11	23.45	0	0.00	23.45	11	16,785	0.07%
2019/03/26	5	23.55	0	0.00	23.55	5	16,543	0.03%
2019/03/25	5	23.42	0	0.00	23.45	5	16,759	0.03%
2019/03/22	0	0.00	11	23.55	23.60	-11	16,503	-0.07%
2019/03/21	0	0.00	0.3	23.35	23.35	-0.3	16,257	0.00%
2019/03/20	4	23.28	2	23.25	23.30	2	16,136	0.01%
2019/03/19	5	23.24	1	23.25	23.30	4	15,773	0.03%
2019/03/18	1	23.10	0	0.00	23.10	1	15,502	0.01%
2019/03/15	0	0.00	1	22.40	22.50	-1	14,950	-0.01%
2019/03/13	1	22.35	10	22.40	22.40	-9	15,168	-0.06%
2019/03/12	0	0.00	5	22.35	22.40	-5	15,255	-0.03%
2019/03/11	0	0.00	1	22.15	22.10	-1	15,236	-0.01%
2019/03/08	60	22.10	0	0.00	22.10	60	15,446	0.39%
2019/03/07	1.6	22.33	24	22.23	22.20	-22.4	15,604	-0.14%
2019/03/06	0	0.00	2	22.20	22.20	-2	15,520	-0.01%
2019/03/05	15	22.08	0	0.00	22.15	15	15,649	0.10%
2019/03/04	26.1	22.10	5	22.04	22.15	21.1	15,772	0.13%
2019/02/26	0	0.00	2	22.00	22.00	-2	15,641	-0.01%
2019/02/22	0	0.00	10	21.85	21.85	-10	15,616	-0.06%
2019/02/20	0	0.00	6	21.65	21.80	-6	15,837	-0.04%
2019/02/19	10	21.60	0	0.00	21.60	10	15,772	0.06%
2019/02/18	2	21.60	0	0.00	21.70	2	15,793	0.01%
2019/02/15	2	21.55	0	0.00	21.55	2	15,757	0.01%
2019/02/13	0	0.00	3	21.95	21.90	-3	15,671	-0.02%
2019/02/11	25	21.50	0.5	21.55	21.45	24.5	15,363	0.16%
2019/01/28	2	21.15	0.5	21.30	21.30	1.5	15,260	0.01%
2019/01/25	1	21.15	0	0.00	21.20	1	15,427	0.01%
2019/01/24	0	0.00	15	21.04	21.15	-15	15,386	-0.10%
2019/01/23	0	0.00	20	21.15	21.15	-20	15,689	-0.13%
2019/01/22	0	0.00	7	21.31	21.35	-7	15,855	-0.04%
2019/01/21	23	21.20	17	21.37	21.40	6	16,139	0.04%
2019/01/18	0	0.00	10	21.20	21.20	-10	16,342	-0.06%
2019/01/15	0	0.00	13	21.02	21.10	-13	17,393	-0.07%
2019/01/14	5	21.00	0	0.00	21.00	5	17,507	0.03%
2019/01/11	0	0.00	2	20.90	21.00	-2	17,687	-0.01%
2019/01/10	0	0.00	51	20.75	20.90	-51	17,599	-0.29%
2019/01/09	33	20.70	19	20.72	20.70	14	17,810	0.08%
2019/01/08	5	20.30	0	0.00	20.30	5	17,839	0.03%
2019/01/04	0	0.00	17	20.15	20.20	-17	18,456	-0.09%
2019/01/02	0	0.00	20	20.30	20.10	-20	19,757	-0.10%
2018/12/28	2	20.10	0	0.00	20.10	2	19,901	0.01%
2018/12/27	0	0.00	10	20.20	20.25	-10	19,989	-0.05%
2018/12/25	2	20.05	0	0.00	20.05	2	20,285	0.01%
2018/12/24	1	20.20	0	0.00	20.20	1	20,467	0.00%
2018/12/21	22	20.02	0	0.00	20.00	22	20,553	0.11%
2018/12/20	11	20.15	0	0.00	20.05	11	20,632	0.05%
2018/12/18	4	20.03	0	0.00	20.05	4	20,689	0.02%
2018/12/17	1	20.40	9	20.40	20.40	-8	20,559	-0.04%
2018/12/14	30	20.55	0	0.00	20.50	30	20,668	0.15%
2018/12/13	0	0.00	4	20.60	20.60	-4	20,707	-0.02%
2018/12/12	6	20.37	0.5	20.55	20.45	5.5	20,676	0.03%
2018/12/11	5	20.25	0	0.00	20.20	5	20,699	0.02%
2018/12/10	13	20.29	0	0.00	20.20	13	20,823	0.06%
2018/12/07	4	20.45	2	20.40	20.35	2	20,881	0.01%
2018/12/06	3.7	20.52	2	20.50	20.45	1.7	20,842	0.01%
2018/12/05	20	20.70	0	0.00	20.65	20	20,622	0.10%
2018/12/04	5	20.85	0	0.00	20.90	5	20,671	0.02%
2018/12/03	7	20.95	23	20.95	21.00	-16	21,048	-0.08%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	10	20.75	20	20.70	20.65	-10	20,923	-0.05%
2018/11/27	36	20.69	0	0.00	20.70	36	20,751	0.17%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/22	20	20.83	0	0.00	20.85	20	20,940	0.10%
2018/11/20	10	21.00	0	0.00	21.00	10	20,952	0.05%
2018/11/16	0	0.00	6.9	21.18	21.30	-6.9	20,940	-0.03%
2018/11/15	0.8	21.25	0	0.00	21.25	0.8	21,101	0.00%
2018/11/14	0	0.00	1	21.20	21.25	-1	21,141	0.00%
2018/11/13	0	0.00	40.2	21.05	21.10	-40.2	21,146	-0.19%
2018/11/09	1	21.10	6	21.22	21.20	-5	21,388	-0.02%
2018/11/08	0	0.00	2	21.35	21.35	-2	21,427	-0.01%
2018/11/07	0	0.00	10	21.10	21.10	-10	21,259	-0.05%
2018/11/06	0	0.00	1	20.85	20.95	-1	21,331	0.00%
2018/11/02	20	20.59	0	0.00	20.95	20	21,327	0.09%
2018/11/01	15	20.35	10	20.50	20.35	5	21,475	0.02%
2018/10/31	0	0.00	20	20.42	20.50	-20	21,654	-0.09%
2018/10/30	2	19.90	11	19.60	19.85	-9	21,381	-0.04%
2018/10/29	6	19.70	0	0.00	19.60	6	21,457	0.03%
2018/10/25	2	20.00	44	20.10	19.95	-42	20,989	-0.20%
2018/10/24	26	20.18	65	20.39	20.40	-39	20,864	-0.19%
2018/10/23	21	20.68	0	0.00	20.55	21	20,596	0.10%
2018/10/22	5	21.01	2	20.90	20.90	3	20,634	0.01%
2018/10/19	0	0.00	10	21.15	21.20	-10	21,371	-0.05%
2018/10/17	12	21.29	0	0.00	21.30	12	22,288	0.05%
2018/10/16	6	21.20	20	21.45	21.25	-14	22,707	-0.06%
2018/10/15	12	21.38	10	21.50	21.50	2	22,810	0.01%
2018/10/12	0	0.00	23	21.38	21.75	-23	22,725	-0.10%
2018/10/11	22	21.78	22	21.97	21.60	0	22,514	0.00%
2018/10/09	0	0.00	31	22.36	22.35	-31	21,684	-0.14%
2018/10/08	13	22.00	0	0.00	22.05	13	21,599	0.06%
2018/10/05	20	22.05	5.1	22.10	22.05	14.9	21,648	0.07%
2018/10/04	6	22.24	0	0.00	22.20	6	21,719	0.03%
2018/10/03	11.4	22.36	0	0.00	22.30	11.4	21,664	0.05%
2018/09/27	0	0.00	2	22.50	22.50	-2	21,937	-0.01%
2018/09/25	0.4	22.70	10	22.70	22.75	-9.6	21,931	-0.04%
2018/09/21	0	0.00	44	22.55	22.65	-44	21,926	-0.20%
2018/09/20	0	0.00	1	22.25	22.20	-1	21,815	0.00%
2018/09/18	0.1	22.40	2	22.43	22.40	-1.9	21,967	-0.01%
2018/09/12	0	0.00	20	22.30	22.25	-20	23,916	-0.08%
2018/09/11	10	22.10	14	22.26	22.30	-4	24,111	-0.02%
2018/09/10	0	0.00	10	22.15	22.30	-10	24,379	-0.04%
2018/09/07	0	0.00	16.1	22.40	22.30	-16.1	24,644	-0.07%
2018/09/06	26	22.03	2	22.10	22.00	24	24,498	0.10%
2018/09/05	1	22.35	0.1	22.35	22.25	0.9	24,306	0.00%
2018/09/03	0	0.00	1	22.40	22.45	-1	24,495	0.00%
2018/08/31	10	22.35	0	0.00	22.60	10	24,580	0.04%
2018/08/30	21	22.38	0	0.00	22.45	21	24,596	0.09%
2018/08/29	2	22.45	37.3	22.50	22.60	-35.3	24,861	-0.14%
2018/08/28	0.3	22.45	6	22.45	22.45	-5.8	24,888	-0.02%
2018/08/27	10	22.15	0.7	22.25	22.25	9.3	24,877	0.04%
2018/08/24	0	0.00	1	22.25	22.25	-1	25,024	0.00%
2018/08/23	6	22.40	20	22.45	22.35	-14	26,130	-0.05%
2018/08/22	0	0.00	4	22.29	22.25	-4	26,468	-0.02%
2018/08/21	0	0.00	3	21.95	22.00	-3	26,256	-0.01%
2018/08/17	2	21.83	0	0.00	21.75	2	26,200	0.01%
2018/08/15	3	21.70	0	0.00	21.55	3	26,034	0.01%
2018/08/14	10	21.65	2	21.60	21.70	8	26,005	0.03%
2018/08/13	0	0.00	10	21.50	21.60	-10	26,031	-0.04%
2018/08/09	0	0.00	30	21.92	21.70	-30	25,901	-0.12%
2018/08/07	12	22.00	10	22.00	21.65	2	25,626	0.01%
2018/08/06	0	0.00	5	21.70	21.65	-5	25,757	-0.02%
2018/08/03	10	21.25	0	0.00	21.30	10	25,721	0.04%
2018/08/02	0	0.00	1	21.35	21.25	-1	25,593	0.00%
2018/08/01	0	0.00	10	21.25	21.40	-10	25,543	-0.04%
2018/07/31	1	21.40	12	21.38	21.35	-11	25,618	-0.04%
2018/07/30	0.5	21.05	5	21.00	21.00	-4.5	25,488	-0.02%
2018/07/27	0	0.00	17	21.00	20.95	-17	25,593	-0.07%
2018/07/26	195.3	20.99	29	21.00	21.10	166.3	25,359	0.66%	大買/鉅額交易
2018/07/25	17	22.42	179.4	22.40	22.45	-162.4	24,594	-0.66%	大賣/鉅額交易
2018/07/24	1	22.35	20	22.35	22.35	-19	24,225	-0.08%
2018/07/23	0	0.00	9	22.14	22.20	-9	23,943	-0.04%
2018/07/20	11	21.90	31	21.90	21.90	-20	23,817	-0.08%
2018/07/19	11	21.80	10	21.83	21.80	1	23,401	0.00%
2018/07/18	10	21.73	0	0.00	21.70	10	23,302	0.04%
2018/07/16	0	0.00	5	21.75	21.70	-5	23,204	-0.02%
2018/07/13	0	0.00	25	21.75	21.80	-25	23,181	-0.11%
2018/07/12	10	21.30	74	21.46	21.65	-64	22,993	-0.28%
2018/07/11	0	0.00	150	21.25	21.25	-150	22,821	-0.66%	大賣/鉅額交易
2018/07/10	5	21.15	0	0.00	21.15	5	22,723	0.02%
2018/07/06	22	20.85	0	0.00	20.95	22	22,809	0.10%
2018/07/05	2	20.90	2	21.00	20.90	0	22,934	0.00%
2018/07/04	2	20.95	16	21.01	20.90	-14	23,080	-0.06%
2018/07/03	0	0.00	3	21.05	20.95	-3	23,244	-0.01%
2018/06/29	22	21.06	43	21.18	21.25	-21	23,269	-0.09%
2018/06/28	33	20.90	43.1	20.97	20.90	-10.1	23,018	-0.04%
2018/06/27	2	21.10	0	0.00	21.00	2	22,898	0.01%
2018/06/26	5	21.15	1	21.05	21.10	4	22,866	0.02%
2018/06/25	45	21.08	25	21.25	21.15	20	22,765	0.09%
2018/06/22	43	20.81	0	0.00	20.90	43	22,187	0.19%
2018/06/21	5	21.10	0	0.00	21.05	5	21,835	0.02%
2018/06/19	10	21.37	0	0.00	21.20	10	21,255	0.05%
2018/06/15	3.3	21.47	1	21.45	21.50	2.3	20,993	0.01%
2018/06/14	16	21.53	0	0.00	21.40	16	20,688	0.08%
2018/06/13	1	21.75	0	0.00	21.75	1	20,651	0.00%
2018/06/12	0	0.00	11	21.91	21.95	-11	20,943	-0.05%
2018/06/08	0	0.00	14	21.82	21.85	-14	20,647	-0.07%
2018/06/07	0	0.00	1	21.80	21.90	-1	20,550	0.00%
2018/06/06	6	21.58	1	21.85	21.80	5	20,481	0.02%
2018/06/01	0	0.00	5	20.90	21.10	-5	19,806	-0.03%
2018/05/31	1	20.90	0	0.00	20.90	1	19,617	0.01%
2018/05/28	1	21.25	0	0.00	21.25	1	18,174	0.01%
2018/05/25	2	21.15	0	21.20	21.15	2	18,447	0.01%
2018/05/24	0	0.00	3	21.20	21.20	-3	18,530	-0.02%
2018/05/23	3	21.18	1	21.25	21.15	2	18,745	0.01%
2018/05/21	1	21.20	0	0.00	21.25	1	19,174	0.01%
2018/05/18	12	21.15	2	21.15	21.15	10	19,484	0.05%
2018/05/17	0	0.00	3	21.20	21.15	-3	19,752	-0.02%
2018/05/16	7	21.05	0	0.00	21.10	7	19,724	0.04%
2018/05/15	10	21.15	0	0.00	21.15	10	20,236	0.05%
2018/05/14	1	20.95	23.3	21.24	21.20	-22.3	21,219	-0.10%
2018/05/11	0	0.00	1	20.90	20.90	-1	20,891	0.00%
2018/05/10	2	20.73	3	20.70	20.80	-1	20,762	0.00%
2018/05/09	1	20.70	2	20.75	20.70	-1	20,623	0.00%
2018/05/08	5	20.70	0	0.00	20.70	5	20,609	0.02%
2018/05/07	2	20.60	0	0.00	20.70	2	20,482	0.01%
2018/05/04	10	20.53	3	20.65	20.70	7	20,229	0.03%
2018/05/03	1	20.75	0	0.00	20.55	1	19,964	0.01%
2018/05/02	2	20.80	28	20.91	20.85	-26	19,853	-0.13%
2018/04/30	0	0.00	30	20.95	21.00	-30	19,823	-0.15%
2018/04/26	2	20.50	62	20.43	20.55	-60	19,337	-0.31%
2018/04/24	0	0.00	0.6	20.25	20.25	-0.6	18,750	0.00%
2018/04/23	2	20.20	10	20.30	20.15	-8	18,664	-0.04%
2018/04/20	0	0.00	40	20.20	20.35	-40	18,459	-0.22%
2018/04/19	25.2	20.16	0.1	20.20	20.20	25	18,391	0.14%
2018/04/18	5	20.05	0	0.00	20.10	5	18,405	0.03%
2018/04/17	27	20.05	1	19.90	20.05	26	18,418	0.14%
2018/04/12	6	19.95	2.1	20.05	20.10	3.9	18,673	0.02%
2018/04/11	0	0.00	60	19.95	20.00	-60	18,618	-0.32%
2018/04/10	0	0.00	2	19.65	19.80	-2	18,443	-0.01%
2018/04/03	4	19.45	0	0.00	19.45	4	18,393	0.02%
2018/04/02	1	19.50	0	0.00	19.50	1	18,244	0.01%
2018/03/31	7	19.55	0	0.00	19.55	7	18,130	0.04%
2018/03/30	7	19.52	0	0.00	19.50	7	18,148	0.04%
2018/03/29	0	0.00	245	19.60	19.60	-245	18,061	-1.36%	大賣/鉅額交易
2018/03/27	1	19.45	20	19.45	19.45	-19	17,863	-0.11%
2018/03/26	48	19.35	6	19.35	19.35	42	17,556	0.24%
2018/03/20	5	19.50	1	19.50	19.50	4	17,193	0.02%
2018/03/19	1	19.55	7	19.48	19.60	-6	17,095	-0.04%
2018/03/16	3	19.30	0	19.40	19.30	3	16,798	0.02%
2018/03/15	2	19.35	0	0.00	19.35	2	16,415	0.01%
2018/03/13	1	19.50	1	19.50	19.55	0	16,419	0.00%
2018/03/12	10	19.45	0	0.00	19.50	10	16,407	0.06%
2018/03/08	0	0.00	1.1	19.36	19.35	-1.1	16,711	-0.01%
2018/03/06	0	0.00	5	19.35	19.35	-5	17,009	-0.03%
2018/03/05	9	19.28	0	0.00	19.20	9	17,229	0.05%
2018/03/02	11	19.29	0	0.00	19.35	11	17,120	0.06%
2018/03/01	0.7	19.45	33	19.45	19.40	-32.3	17,038	-0.19%
2018/02/23	4	19.35	0.6	19.35	19.30	3.4	16,730	0.02%
2018/02/22	5	19.20	0	0.00	19.30	5	17,184	0.03%
2018/02/21	5	19.30	28	19.19	19.30	-23	17,463	-0.13%
2018/02/12	33	18.80	10.7	18.86	18.80	22.3	17,075	0.13%
2018/02/08	1	18.85	0	0.00	18.90	1	16,543	0.01%
2018/02/07	3	18.75	0	0.00	18.65	3	16,492	0.02%
2018/02/06	40.1	18.58	4	18.55	18.50	36.1	16,036	0.23%
2018/02/02	0	0.00	3	19.25	19.30	-3	14,702	-0.02%
2018/01/31	5	19.20	0.1	19.30	19.20	4.9	14,772	0.03%
2018/01/30	3	19.42	0	0.00	19.30	3	14,652	0.02%
2018/01/29	0	0.00	0.2	19.50	19.50	-0.2	14,592	0.00%
2018/01/26	31	19.35	0	0.00	19.45	31	14,560	0.21%
2018/01/25	6	19.40	0	0.00	19.50	6	14,466	0.04%
2018/01/24	70	19.34	7.4	19.31	19.45	62.6	14,371	0.44%
2018/01/23	0	0.00	20	19.53	19.55	-20	14,207	-0.14%
2018/01/22	2	19.50	0.5	19.55	19.60	1.5	14,192	0.01%
2018/01/19	0	0.00	2.1	19.55	19.60	-2.1	14,125	-0.01%
2018/01/18	4	19.55	0	0.00	19.55	4	14,103	0.03%
2018/01/17	3	19.42	130	19.42	19.50	-127	14,104	-0.90%	大賣/鉅額交易
2018/01/16	10.2	19.50	0	0.00	19.45	10.2	13,944	0.07%
2018/01/15	5	19.50	30	19.50	19.50	-25	13,804	-0.18%
2018/01/12	1.3	19.46	0	0.00	19.50	1.3	13,625	0.01%
2018/01/11	3	19.55	21	19.50	19.55	-18	13,433	-0.13%
2018/01/10	0.5	19.55	1	19.55	19.60	-0.5	13,576	0.00%
2018/01/09	2.4	19.50	41	19.57	19.60	-38.6	13,486	-0.29%
2018/01/08	27	19.36	0	0.00	19.60	27	13,493	0.20%
2018/01/05	1.4	19.33	10	19.30	19.35	-8.6	13,108	-0.07%
2018/01/04	25.5	19.21	35	19.25	19.30	-9.5	13,178	-0.07%
2018/01/03	0	0.00	5.4	19.25	19.35	-5.4	13,256	-0.04%
2018/01/02	11	18.90	0	0.00	18.90	11	12,821	0.09%