玉山金 (2884)-富邦-三重券商分點個股進出

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
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股▲0.39%
3171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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	6	28.66	1	28.70	28.75	5	30,207	0.02%
2024/06/13	18	28.71	5	28.79	28.70	13	30,815	0.04%
2024/06/12	1	28.75	24	28.80	28.75	-23	31,291	-0.07%
2024/06/11	13.2	28.81	2	28.75	28.60	11.2	31,762	0.04%
2024/06/07	15	28.85	2	28.95	28.95	13	31,721	0.04%
2024/06/06	3.5	28.66	12	28.64	28.85	-8.5	31,698	-0.03%
2024/06/05	0.4	28.50	11.2	28.60	28.60	-10.8	31,635	-0.03%
2024/06/04	7	28.26	7.1	28.44	28.35	-0.1	31,708	0.00%
2024/06/03	10	28.41	16	28.69	28.60	-6	31,681	-0.02%
2024/05/31	2.1	28.86	23.5	28.51	28.60	-21.4	31,204	-0.07%
2024/05/30	9.8	27.82	4.2	27.81	27.70	5.6	29,475	0.02%
2024/05/29	24.1	28.05	2	27.90	27.90	22.1	29,317	0.08%
2024/05/28	11.2	28.45	2	28.45	28.40	9.2	29,067	0.03%
2024/05/27	14.8	28.22	12.9	28.51	28.65	1.9	29,542	0.01%
2024/05/24	14.7	28.31	2	28.33	28.30	12.7	29,801	0.04%
2024/05/23	5.1	28.22	7.1	28.45	28.65	-2.1	29,765	-0.01%
2024/05/22	41.4	28.59	3	28.65	28.50	38.4	28,969	0.13%
2024/05/21	35.4	28.84	16	28.98	28.85	19.4	28,352	0.07%
2024/05/20	3.3	29.36	56.7	29.30	29.40	-53.4	27,499	-0.19%
2024/05/17	2.3	29.04	43.3	28.79	29.00	-41	26,294	-0.16%
2024/05/16	7	28.21	20.2	28.19	28.30	-13.2	25,180	-0.05%
2024/05/15	11	28.02	25	28.16	28.00	-14	24,945	-0.06%
2024/05/14	16.1	27.98	1.3	27.92	27.90	14.9	25,005	0.06%
2024/05/13	6	28.27	1.2	28.37	28.30	4.8	25,333	0.02%
2024/05/10	1	28.20	22	28.35	28.50	-21	25,250	-0.08%
2024/05/09	3.4	27.97	23.9	27.97	27.90	-20.5	25,063	-0.08%
2024/05/08	1.4	28.13	3	28.22	28.25	-1.6	24,971	-0.01%
2024/05/07	2.2	28.02	3.4	28.15	28.20	-1.2	24,922	0.00%
2024/05/06	7	28.13	40.5	28.05	28.10	-33.5	24,685	-0.14%
2024/05/03	8.2	27.57	3.1	27.70	27.60	5.1	24,200	0.02%
2024/05/02	2.8	27.60	4	27.68	27.45	-1.2	24,077	0.00%
2024/04/30	4.9	27.56	0	0.00	27.40	4.9	24,007	0.02%
2024/04/29	5.9	27.46	49.9	27.52	27.65	-44	23,856	-0.18%
2024/04/26	4.1	27.05	10	27.05	27.10	-5.9	23,407	-0.03%
2024/04/25	11	26.89	6	27.13	27.15	5	23,519	0.02%
2024/04/24	7	27.08	3	27.30	27.05	4	23,463	0.02%
2024/04/23	0	0.00	37.5	27.28	27.20	-37.5	23,582	-0.16%
2024/04/22	0.5	26.93	70.3	27.02	27.05	-69.8	23,508	-0.30%
2024/04/19	77.6	26.50	42	26.73	26.55	35.6	23,286	0.15%
2024/04/18	1.2	26.50	16.5	26.91	27.00	-15.4	22,782	-0.07%
2024/04/17	10.4	26.37	20.1	26.20	26.50	-9.7	22,603	-0.04%
2024/04/16	38.4	26.49	9.8	26.38	26.30	28.6	22,238	0.13%
2024/04/15	13.1	27.03	5	27.06	27.05	8.1	21,578	0.04%
2024/04/12	6.1	27.05	1.7	27.11	27.10	4.4	21,487	0.02%
2024/04/11	2.1	27.00	9	27.16	27.25	-6.9	21,342	-0.03%
2024/04/10	3.2	27.14	3.7	27.15	27.15	-0.5	21,272	0.00%
2024/04/09	11.4	27.13	20	27.15	27.30	-8.6	21,201	-0.04%
2024/04/08	1.3	27.00	48	27.06	27.15	-46.7	21,091	-0.22%
2024/04/03	25.3	27.04	5	26.96	26.90	20.2	20,964	0.10%
2024/04/02	4.6	27.25	5.5	27.25	27.30	-0.9	20,732	0.00%
2024/04/01	1.4	27.27	2.1	27.32	27.35	-0.7	20,725	0.00%
2024/03/29	3	27.17	18.4	27.24	27.25	-15.4	20,636	-0.07%
2024/03/28	0	0.00	8.2	27.19	27.15	-8.2	20,438	-0.04%
2024/03/27	23	27.18	4.7	27.20	27.20	18.3	20,255	0.09%
2024/03/26	0.3	27.25	24.3	27.22	27.35	-24	20,157	-0.12%
2024/03/25	5.3	27.08	48.7	27.08	27.05	-43.4	19,831	-0.22%
2024/03/22	78.5	27.07	19.1	27.02	27.10	59.4	19,769	0.30%
2024/03/21	7	26.68	36.8	26.70	26.75	-29.8	19,355	-0.15%
2024/03/20	10.3	26.44	18.3	26.54	26.50	-8	19,372	-0.04%
2024/03/19	13	26.46	76.6	26.58	26.55	-63.6	19,384	-0.33%
2024/03/18	29	26.47	231.7	26.46	26.50	-202.8	19,138	-1.06%	大賣/鉅額交易
2024/03/15	0.3	26.05	138.4	26.10	26.20	-138.1	18,545	-0.74%	大賣/鉅額交易
2024/03/14	25.8	25.99	162	25.99	26.05	-136.2	17,906	-0.76%	大賣/鉅額交易
2024/03/13	2.3	25.62	18	25.64	25.70	-15.8	17,429	-0.09%
2024/03/12	5	25.55	3.6	25.59	25.65	1.4	17,248	0.01%
2024/03/11	3.7	25.30	160.6	25.42	25.50	-156.9	17,255	-0.91%	大賣/鉅額交易
2024/03/08	32.5	25.33	8	25.33	25.30	24.5	17,111	0.14%
2024/03/07	15.7	25.36	17.4	25.39	25.40	-1.6	16,848	-0.01%
2024/03/06	5.7	25.35	17.4	25.35	25.40	-11.6	16,754	-0.07%
2024/03/05	4.6	25.34	54.5	25.35	25.30	-49.9	17,078	-0.29%
2024/03/04	3.1	25.30	22.4	25.35	25.35	-19.2	17,106	-0.11%
2024/03/01	18	25.29	68.1	25.13	25.35	-50.1	17,143	-0.29%
2024/02/29	25	25.25	14	25.23	25.25	11	17,045	0.06%
2024/02/27	107	25.09	151.2	24.92	25.10	-44.2	16,349	-0.27%	大買/大賣/
2024/02/26	29.4	24.35	20.1	24.35	24.35	9.3	15,680	0.06%
2024/02/23	157.1	24.49	72.9	24.51	24.40	84.1	15,393	0.55%	大買/
2024/02/22	19.6	24.56	1.3	24.66	24.50	18.3	15,548	0.12%
2024/02/21	13.4	24.67	5.6	24.70	24.65	7.8	15,462	0.05%
2024/02/20	2	24.75	12.5	24.80	24.75	-10.5	15,474	-0.07%
2024/02/19	70.9	24.77	0	0.00	24.80	70.9	15,942	0.44%
2024/02/16	12.1	24.62	8.4	24.66	24.65	3.7	16,164	0.02%
2024/02/15	4.9	24.77	82.7	24.71	24.65	-77.8	16,245	-0.48%
2024/02/05	172.5	24.54	50	24.50	24.50	122.5	16,018	0.76%	大買/鉅額交易
2024/02/02	3	24.78	2	24.85	24.85	1	15,635	0.01%
2024/02/01	7	24.77	50	24.85	24.90	-43	15,583	-0.28%
2024/01/31	2.4	24.76	2	24.75	24.75	0.4	15,622	0.00%
2024/01/30	53.2	24.75	0	0.00	24.75	53.2	15,642	0.34%
2024/01/29	0.2	24.94	159.4	24.90	25.00	-159.2	15,754	-1.01%	大賣/鉅額交易
2024/01/26	4	24.60	15.2	24.84	24.85	-11.2	15,870	-0.07%
2024/01/25	11.1	24.65	0.1	24.75	24.65	11	15,891	0.07%
2024/01/24	6.1	24.59	0	0.00	24.65	6.1	15,832	0.04%
2024/01/23	3.1	24.57	0	0.00	24.65	3.1	15,780	0.02%
2024/01/22	23.9	24.64	4.1	24.60	24.55	19.9	15,738	0.13%
2024/01/19	3.3	24.63	2.3	24.69	24.70	1	15,569	0.01%
2024/01/18	67	24.60	0	0.00	24.55	67	15,506	0.43%
2024/01/17	63.6	24.74	3	24.80	24.60	60.6	15,396	0.39%
2024/01/16	67.5	25.12	0	0.00	25.00	67.5	15,148	0.45%
2024/01/15	9.3	25.34	156.2	25.35	25.40	-146.9	14,957	-0.98%	大賣/鉅額交易
2024/01/12	3.3	25.30	5.1	25.30	25.35	-1.8	15,170	-0.01%
2024/01/11	2	25.40	21	25.40	25.40	-19	15,220	-0.12%
2024/01/10	103.6	25.43	0	0.00	25.40	103.6	15,145	0.68%	大買/鉅額交易
2024/01/09	13.1	25.56	3	25.57	25.50	10.1	15,226	0.07%
2024/01/08	0.3	25.80	103.1	25.79	25.80	-102.8	15,229	-0.67%	大賣/鉅額交易
2024/01/05	0.1	25.65	1.2	25.69	25.65	-1.1	15,177	-0.01%
2024/01/04	0	0.00	67.2	25.69	25.70	-67.2	15,318	-0.44%
2024/01/03	109.1	25.62	4	25.60	25.60	105.1	15,632	0.67%	大買/鉅額交易
2024/01/02	20.1	25.75	3	25.87	25.90	17.1	15,580	0.11%
2023/12/29	2.1	25.70	3.4	25.78	25.80	-1.3	15,639	-0.01%
2023/12/28	8.1	25.65	48	25.77	25.80	-39.9	15,982	-0.25%
2023/12/27	4.7	25.69	10.1	25.57	25.70	-5.4	15,958	-0.03%
2023/12/26	38	25.40	13.1	25.50	25.50	24.9	15,869	0.16%
2023/12/25	340	25.36	14.1	25.35	25.35	325.9	15,844	2.06%	大買/鉅額交易
2023/12/22	215.2	25.33	3	25.33	25.40	212.2	15,902	1.33%	大買/鉅額交易
2023/12/21	2.2	25.21	3.1	25.38	25.40	-1	15,928	-0.01%
2023/12/20	5.5	25.37	5	25.43	25.40	0.5	15,837	0.00%
2023/12/19	6.3	25.43	2	25.50	25.50	4.3	15,759	0.03%
2023/12/18	1.2	25.57	11.5	25.65	25.65	-10.3	15,928	-0.06%
2023/12/15	0.2	25.68	9.7	25.75	25.70	-9.5	16,006	-0.06%
2023/12/14	12.5	25.73	5.5	25.64	25.75	7	15,631	0.04%
2023/12/13	1.1	25.40	46	25.45	25.45	-44.9	15,320	-0.29%
2023/12/12	13	25.49	1	25.45	25.50	12	15,780	0.08%
2023/12/11	0.1	25.50	29	25.50	25.60	-28.9	15,935	-0.18%
2023/12/08	0.2	25.55	6.1	25.58	25.60	-5.9	15,933	-0.04%
2023/12/07	0	0.00	3	25.48	25.50	-3	15,995	-0.02%
2023/12/06	0.2	25.60	7	25.58	25.55	-6.8	16,053	-0.04%
2023/12/05	0	25.25	23	25.35	25.45	-23	15,903	-0.14%
2023/12/04	4.8	25.18	6.9	25.20	25.25	-2.1	15,964	-0.01%
2023/12/01	9.5	25.33	14.7	25.22	25.25	-5.2	16,050	-0.03%
2023/11/30	4	25.60	1	25.60	25.60	3	15,938	0.02%
2023/11/29	7	25.61	0	0.00	25.55	7	15,390	0.05%
2023/11/28	1.1	25.64	9	25.60	25.70	-7.9	15,247	-0.05%
2023/11/27	4	25.44	12.6	25.54	25.35	-8.6	15,485	-0.06%
2023/11/24	0	0.00	3.2	25.47	25.50	-3.2	15,446	-0.02%
2023/11/22	3.5	25.55	69.5	25.50	25.50	-66	15,421	-0.43%
2023/11/21	7.1	25.65	35.4	25.63	25.70	-28.3	15,392	-0.18%
2023/11/20	2.1	25.12	14.3	25.15	25.20	-12.2	15,160	-0.08%
2023/11/17	4	25.15	10.5	25.20	25.15	-6.5	15,128	-0.04%
2023/11/16	1	24.95	89.3	24.95	25.15	-88.3	15,028	-0.59%
2023/11/15	1	24.45	8.3	24.58	24.60	-7.3	14,492	-0.05%
2023/11/14	3	24.42	0.5	24.50	24.50	2.5	14,218	0.02%
2023/11/13	13.3	24.55	8	24.50	24.50	5.3	14,179	0.04%
2023/11/10	0.1	24.50	2.2	24.50	24.50	-2.1	14,489	-0.01%
2023/11/09	0	0.00	3	24.55	24.45	-3	14,577	-0.02%
2023/11/08	4.4	24.50	2.9	24.55	24.55	1.5	14,809	0.01%
2023/11/07	1.2	24.41	5	24.49	24.50	-3.8	14,679	-0.03%
2023/11/06	6.3	24.53	17.3	24.54	24.55	-11	14,703	-0.07%
2023/11/03	2.5	24.28	6	24.43	24.35	-3.5	14,523	-0.02%
2023/11/02	0.3	24.15	17.9	24.17	24.15	-17.6	14,579	-0.12%
2023/11/01	3	23.85	12.2	23.90	23.85	-9.2	14,552	-0.06%
2023/10/31	2.2	23.84	1	23.85	23.85	1.2	14,678	0.01%
2023/10/30	5.2	23.86	6	23.86	23.85	-0.8	14,894	-0.01%
2023/10/27	1.3	23.91	2	24.00	24.00	-0.8	14,857	-0.01%
2023/10/26	11.6	23.88	1	23.90	23.80	10.6	15,070	0.07%
2023/10/25	16.2	23.99	2	23.95	23.95	14.2	15,050	0.09%
2023/10/24	6.1	23.95	62	24.00	23.95	-55.9	15,626	-0.36%
2023/10/23	2	23.98	0	0.00	24.05	2	16,228	0.01%
2023/10/20	10.2	24.00	5.1	24.07	24.00	5.1	16,482	0.03%
2023/10/19	13.5	24.27	6.4	24.30	24.20	7.1	16,384	0.04%
2023/10/18	4.5	24.50	2.5	24.54	24.50	2	16,613	0.01%
2023/10/17	2	24.68	18.1	24.69	24.70	-16.1	16,772	-0.10%
2023/10/16	0	0.00	5	24.68	24.70	-5	16,846	-0.03%
2023/10/13	0.1	24.63	0	0.00	24.65	0.1	16,874	0.00%
2023/10/12	3	24.62	36.2	24.56	24.75	-33.1	17,048	-0.19%
2023/10/11	0.2	24.40	2.3	24.48	24.60	-2.1	17,071	-0.01%
2023/10/06	3.5	24.13	5.3	24.05	24.20	-1.8	16,857	-0.01%
2023/10/05	4.1	24.01	43.1	24.05	24.00	-39	16,946	-0.23%
2023/10/04	36	23.85	0	0.00	23.80	36	16,918	0.21%
2023/10/03	5.6	24.11	0	0.00	24.10	5.6	16,657	0.03%
2023/10/02	10.6	24.23	3	24.25	24.15	7.6	16,730	0.05%
2023/09/28	3.4	24.23	0	0.00	24.25	3.4	17,234	0.02%
2023/09/27	5.4	24.16	6.5	24.13	24.15	-1.1	17,375	-0.01%
2023/09/26	0.2	24.16	2.7	24.15	24.15	-2.5	17,441	-0.01%
2023/09/25	3.7	24.25	1.1	24.26	24.30	2.6	17,418	0.01%
2023/09/22	8.9	24.15	0	0.00	24.10	8.9	17,676	0.05%
2023/09/21	34.1	24.11	0.8	24.35	24.05	33.3	17,755	0.19%
2023/09/20	9.2	24.38	0.2	24.45	24.35	9	17,558	0.05%
2023/09/19	1.5	24.47	0	0.00	24.45	1.5	17,476	0.01%
2023/09/18	5.2	24.40	0.7	24.50	24.45	4.5	17,648	0.03%
2023/09/15	15.7	24.47	0.8	24.85	24.40	14.9	17,710	0.08%
2023/09/14	1.2	24.74	3.2	24.61	24.80	-2	17,220	-0.01%
2023/09/13	2.1	24.28	2	24.33	24.30	0.1	17,044	0.00%
2023/09/12	6	24.15	26	24.15	24.25	-20	17,281	-0.12%
2023/09/11	20.2	24.21	1	24.25	24.15	19.2	17,201	0.11%
2023/09/08	4.3	24.23	0.2	24.30	24.20	4	17,161	0.02%
2023/09/07	18.3	24.25	3.2	24.22	24.20	15.1	17,201	0.09%
2023/09/06	46.7	24.43	1	24.40	24.35	45.7	17,154	0.27%
2023/09/05	3.2	24.53	3.1	24.57	24.50	0.1	17,051	0.00%
2023/09/04	5.3	24.62	39.3	24.65	24.60	-34	17,088	-0.20%
2023/09/01	9.5	24.56	0.1	24.60	24.55	9.4	17,206	0.05%
2023/08/31	18.7	24.56	1.9	24.75	24.45	16.9	17,334	0.10%
2023/08/30	4.4	24.85	10.9	24.83	24.80	-6.4	17,105	-0.04%
2023/08/29	1.1	24.56	0.4	24.70	24.60	0.7	17,267	0.00%
2023/08/28	6	24.54	0	0.00	24.50	6	17,312	0.03%
2023/08/25	15.5	24.41	9	24.40	24.35	6.5	17,853	0.04%
2023/08/24	41.5	24.45	1.4	24.55	24.40	40.1	17,935	0.22%
2023/08/23	62.1	24.60	0.1	24.65	24.55	62.1	17,763	0.35%
2023/08/22	5.4	24.72	0	0.00	24.65	5.4	17,798	0.03%
2023/08/21	22.3	24.81	1	24.80	24.85	21.3	17,833	0.12%
2023/08/18	2.1	24.51	1	24.60	24.60	1.1	17,896	0.01%
2023/08/17	11.7	24.43	0	0.00	24.50	11.7	17,943	0.07%
2023/08/16	13.6	24.62	7.9	24.63	24.55	5.7	17,968	0.03%
2023/08/15	18.2	25.07	2	25.20	25.00	16.2	18,074	0.09%
2023/08/14	49.1	25.35	0.4	25.70	25.35	48.7	18,157	0.27%
2023/08/11	3	25.80	0	0.00	25.70	3	18,303	0.02%
2023/08/10	1	25.70	7	25.90	25.85	-6	18,654	-0.03%
2023/08/09	3	25.67	53.4	25.65	25.90	-50.4	18,587	-0.27%
2023/08/08	9.1	25.69	0	0.00	25.60	9.1	18,629	0.05%
2023/08/07	0.1	25.80	25	25.70	25.75	-24.9	18,521	-0.13%
2023/08/04	9.3	25.59	3	25.71	25.55	6.3	19,029	0.03%
2023/08/02	7.2	25.76	51	25.73	25.65	-43.8	19,034	-0.23%
2023/08/01	1.1	25.95	1.2	25.88	25.95	-0.1	18,926	0.00%
2023/07/31	8.3	25.93	7	25.97	25.85	1.3	18,911	0.01%
2023/07/28	9.1	25.93	0	0.00	25.95	9.1	18,840	0.05%
2023/07/27	30.1	25.98	3.3	25.98	26.00	26.8	19,073	0.14%
2023/07/26	3	26.93	13.1	26.83	26.95	-10.1	18,746	-0.05%
2023/07/25	0	26.45	4.9	26.47	26.55	-4.9	18,198	-0.03%
2023/07/24	10.3	26.26	6.7	26.37	26.25	3.6	17,976	0.02%
2023/07/21	2	26.48	5	26.54	26.45	-3	17,922	-0.02%
2023/07/20	1.1	26.50	1.1	26.46	26.60	0.1	17,686	0.00%
2023/07/19	0.8	26.45	5.5	26.43	26.45	-4.7	17,536	-0.03%
2023/07/18	3	26.38	19	26.41	26.45	-16	17,454	-0.09%
2023/07/17	6	26.40	3.2	26.40	26.45	2.8	17,439	0.02%
2023/07/14	9.1	26.13	4.4	26.07	26.30	4.7	17,330	0.03%
2023/07/13	3.1	26.12	17	26.09	26.00	-13.9	17,212	-0.08%
2023/07/12	42.2	25.63	1.2	25.70	25.95	40.9	17,202	0.24%
2023/07/11	0	0.00	3.7	25.64	25.80	-3.7	17,178	-0.02%
2023/07/10	7	25.53	2	25.63	25.45	5	17,133	0.03%
2023/07/07	19.9	25.43	8	25.40	25.55	11.9	17,090	0.07%
2023/07/06	3.2	25.91	3	25.95	25.80	0.2	17,046	0.00%
2023/07/05	1.1	26.10	0	0.00	26.15	1.1	16,503	0.01%
2023/07/04	1.2	26.01	2	26.05	26.05	-0.9	16,516	-0.01%
2023/07/03	0	0.00	1.2	26.24	26.20	-1.2	17,050	-0.01%
2023/06/30	0.3	25.90	4	26.03	26.05	-3.7	17,383	-0.02%
2023/06/29	24.6	25.99	6.9	26.04	25.95	17.7	17,356	0.10%
2023/06/28	3.1	26.10	17.7	26.11	26.10	-14.6	17,343	-0.08%
2023/06/27	0.3	26.24	2	26.25	26.20	-1.7	17,375	-0.01%
2023/06/26	2	26.35	4.3	26.29	26.35	-2.3	17,445	-0.01%
2023/06/21	2	26.30	1.8	26.30	26.40	0.2	17,372	0.00%
2023/06/20	7	26.21	0	0.00	26.30	7	17,509	0.04%
2023/06/16	2.5	26.24	5	26.26	26.20	-2.5	17,763	-0.01%
2023/06/15	10.1	26.16	15	26.19	26.25	-5	17,695	-0.03%
2023/06/14	5	26.28	1.2	26.31	26.25	3.9	18,005	0.02%
2023/06/13	0.2	26.30	4.7	26.26	26.30	-4.5	18,799	-0.02%
2023/06/12	16.5	26.41	17.6	26.34	26.20	-1.1	18,972	-0.01%
2023/06/09	0.1	26.55	1.4	26.62	26.50	-1.4	19,209	-0.01%
2023/06/08	2.3	26.51	1.5	26.50	26.60	0.9	19,690	0.00%
2023/06/07	0.5	26.55	9.4	26.61	26.70	-8.9	20,013	-0.04%
2023/06/06	0.9	26.50	2.2	26.64	26.55	-1.3	20,186	-0.01%
2023/06/05	2	26.50	18.1	26.35	26.35	-16.1	20,288	-0.08%
2023/06/02	8.1	26.01	9	26.07	26.00	-0.9	20,283	0.00%
2023/06/01	0.6	25.90	41.6	25.90	25.85	-41.1	20,341	-0.20%
2023/05/31	0.4	25.90	12.2	25.95	25.90	-11.8	20,433	-0.06%
2023/05/30	0	0.00	2.1	26.00	25.90	-2.1	20,093	-0.01%
2023/05/29	4	25.80	3	25.88	25.80	1	20,295	0.00%
2023/05/26	11.8	25.82	19.5	25.83	25.75	-7.7	21,019	-0.04%
2023/05/25	5.1	25.84	6	25.94	25.80	-0.9	21,338	0.00%
2023/05/24	3.1	25.95	9	25.97	26.10	-5.9	21,844	-0.03%
2023/05/23	2.6	26.15	2.5	26.13	26.10	0.1	24,309	0.00%
2023/05/22	7	26.22	10.2	26.29	26.20	-3.2	24,670	-0.01%
2023/05/19	0	0.00	29.5	26.17	26.30	-29.5	24,822	-0.12%
2023/05/18	0.1	25.90	26	25.96	26.00	-25.9	24,535	-0.11%
2023/05/17	7	25.88	31.4	25.85	25.90	-24.4	24,518	-0.10%
2023/05/16	0	0.00	26.5	25.58	25.70	-26.5	24,504	-0.11%
2023/05/15	5.5	25.15	112	25.35	25.30	-106.6	24,649	-0.43%	大賣/鉅額交易
2023/05/12	103	25.25	1.3	25.26	25.25	101.7	24,732	0.41%	大買/鉅額交易
2023/05/11	1	25.45	0	0.00	25.45	1	24,717	0.00%
2023/05/10	6.6	25.45	224.9	25.35	25.50	-218.3	24,967	-0.87%	大賣/鉅額交易
2023/05/09	75	24.99	9.6	24.99	25.05	65.4	24,612	0.27%
2023/05/08	11.5	24.95	70.4	25.00	24.95	-58.9	24,684	-0.24%
2023/05/05	79.5	24.90	16.2	24.90	24.95	63.4	24,564	0.26%
2023/05/04	22.1	24.86	13.1	24.85	24.90	9	24,734	0.04%
2023/05/03	6.1	24.72	68.6	24.74	24.80	-62.5	24,849	-0.25%
2023/05/02	21.4	24.60	14.1	24.79	24.90	7.3	25,028	0.03%
2023/04/28	7.1	24.81	12	24.85	24.95	-4.9	25,602	-0.02%
2023/04/27	10.9	24.75	0	0.00	24.80	10.9	25,915	0.04%
2023/04/26	3.2	24.87	0	0.00	24.95	3.2	26,074	0.01%
2023/04/25	2	25.00	2.3	24.99	24.95	-0.3	26,059	0.00%
2023/04/24	0.1	24.85	11.7	24.81	25.00	-11.6	26,186	-0.04%
2023/04/21	7.8	24.85	4	24.86	24.85	3.8	26,318	0.01%
2023/04/20	1.3	24.95	1	24.90	24.90	0.3	26,408	0.00%
2023/04/19	12.2	25.04	4	25.00	25.05	8.2	26,893	0.03%
2023/04/18	13	25.24	2	25.30	25.30	11	26,824	0.04%
2023/04/17	3.2	25.14	1	25.20	25.25	2.2	26,845	0.01%
2023/04/14	1	25.35	1.2	25.34	25.45	-0.2	26,928	0.00%
2023/04/13	1	25.15	3	25.15	25.30	-2	26,870	-0.01%
2023/04/12	1	25.10	7	25.17	25.30	-6	26,846	-0.02%
2023/04/11	0	0.00	5.2	25.16	25.25	-5.2	26,870	-0.02%
2023/04/10	1.1	24.91	0.1	25.00	25.00	1	26,754	0.00%
2023/04/07	6.3	25.06	11	24.95	25.00	-4.7	26,718	-0.02%
2023/04/06	12.4	25.49	9.1	25.36	25.45	3.3	26,524	0.01%
2023/03/31	2	25.18	51.2	25.18	25.30	-49.2	25,953	-0.19%
2023/03/30	2	24.93	85.4	24.96	25.00	-83.4	25,577	-0.33%
2023/03/29	3.3	24.87	18	24.91	24.90	-14.8	25,366	-0.06%
2023/03/28	1.7	24.74	14.8	24.80	24.80	-13.2	25,574	-0.05%
2023/03/27	4	24.71	8	24.70	24.70	-4	25,631	-0.02%
2023/03/24	8.1	24.64	1.3	24.61	24.70	6.8	25,780	0.03%
2023/03/23	13.3	24.32	7	24.57	24.65	6.3	25,780	0.02%
2023/03/22	5	24.29	42	24.23	24.45	-37	25,746	-0.14%
2023/03/21	18.8	24.02	0.1	23.90	23.95	18.7	25,969	0.07%
2023/03/20	9.6	23.69	0.4	23.80	23.75	9.2	25,940	0.04%
2023/03/17	16.5	23.71	3	23.65	23.70	13.5	25,820	0.05%
2023/03/16	53.8	23.66	20.2	23.65	23.55	33.7	25,737	0.13%
2023/03/15	5.1	24.07	12	24.10	24.00	-6.9	25,346	-0.03%
2023/03/14	26.8	24.09	15.6	24.07	24.05	11.2	25,227	0.04%
2023/03/13	61.4	24.25	107	24.25	24.35	-45.6	24,999	-0.18%	大賣/
2023/03/10	47	24.62	2	24.70	24.55	45	24,830	0.18%
2023/03/09	11.7	24.83	6	24.80	24.85	5.7	24,730	0.02%
2023/03/08	32.8	24.97	5.4	24.96	25.00	27.4	25,046	0.11%
2023/03/07	13	24.98	1.4	24.96	25.00	11.6	25,186	0.05%
2023/03/06	5.1	24.78	32.6	24.72	24.85	-27.4	25,275	-0.11%
2023/03/03	9.7	24.70	1	24.80	24.65	8.7	25,394	0.03%
2023/03/02	5.1	24.70	12.6	24.72	24.70	-7.5	25,413	-0.03%
2023/03/01	21	24.79	6.4	24.80	24.80	14.6	25,464	0.06%
2023/02/24	18.2	24.93	10	24.91	24.95	8.2	25,274	0.03%
2023/02/23	18.3	24.96	23.2	24.94	24.95	-4.9	24,712	-0.02%
2023/02/22	23	24.82	92.5	24.62	24.90	-69.5	24,520	-0.28%
2023/02/21	124	24.69	61.5	24.65	24.75	62.5	24,211	0.26%	大買/
2023/02/20	135.2	25.98	7.3	25.97	26.00	127.9	22,032	0.58%	大買/鉅額交易
2023/02/17	5.2	25.29	3	25.43	25.40	2.2	22,020	0.01%
2023/02/16	5.5	25.15	1	25.20	25.10	4.5	22,302	0.02%
2023/02/15	13.4	25.02	2.9	25.10	25.05	10.5	22,859	0.05%
2023/02/14	30	25.21	45.3	25.24	25.25	-15.3	22,744	-0.07%
2023/02/13	42.2	25.14	9	24.97	25.20	33.2	22,744	0.15%
2023/02/10	2.6	24.69	0	0.00	24.70	2.6	22,403	0.01%
2023/02/09	6.6	24.60	4.2	24.60	24.60	2.4	22,403	0.01%
2023/02/08	22.5	24.59	1.3	24.69	24.50	21.2	22,448	0.09%
2023/02/07	13.2	24.51	2	24.53	24.40	11.2	22,204	0.05%
2023/02/06	36	24.58	1	24.55	24.50	35	22,109	0.16%
2023/02/03	3.9	24.73	0.1	24.75	24.70	3.8	21,991	0.02%
2023/02/02	12.4	24.66	2.5	24.64	24.65	9.9	22,066	0.04%
2023/02/01	6	24.64	0	0.00	24.65	6	21,983	0.03%
2023/01/31	23.2	24.59	2	24.55	24.50	21.2	22,091	0.10%
2023/01/30	2.8	24.52	19.4	24.65	24.90	-16.6	21,892	-0.08%
2023/01/17	12.6	24.26	1	24.45	24.15	11.6	21,493	0.05%
2023/01/16	3.1	24.50	22	24.43	24.45	-18.9	21,542	-0.09%
2023/01/13	2.1	24.35	2.3	24.35	24.25	-0.2	21,747	0.00%
2023/01/12	10.3	24.10	0	0.00	24.05	10.3	22,253	0.05%
2023/01/11	3.4	24.21	10	24.30	24.20	-6.6	22,618	-0.03%
2023/01/10	1.4	24.40	10	24.35	24.50	-8.6	23,176	-0.04%
2023/01/09	0.2	24.40	19.3	24.42	24.60	-19.1	23,482	-0.08%
2023/01/06	12.3	23.98	0	0.00	23.95	12.3	23,520	0.05%
2023/01/05	5	24.00	1	24.00	24.00	4	24,293	0.02%
2023/01/04	24.7	23.85	0	0.00	23.80	24.7	24,469	0.10%
2023/01/03	26.8	23.94	31.1	24.06	24.00	-4.3	24,994	-0.02%
2022/12/30	3.1	24.05	1.1	24.11	24.05	2	25,089	0.01%
2022/12/29	9	23.90	0	0.00	24.10	9	25,674	0.04%
2022/12/28	3.1	24.10	27	24.15	24.05	-24	25,844	-0.09%
2022/12/27	1.8	24.31	8	24.28	24.30	-6.2	26,088	-0.02%
2022/12/26	2.2	24.20	5	24.20	24.15	-2.8	26,483	-0.01%
2022/12/23	6.1	24.08	0	0.00	24.10	6.1	26,908	0.02%
2022/12/22	2.1	24.23	0	0.00	24.35	2.1	27,330	0.01%
2022/12/21	6	24.00	0	0.00	24.10	6	27,681	0.02%
2022/12/20	46.8	23.98	17	23.87	24.00	29.8	27,990	0.11%
2022/12/19	5.1	24.06	1	24.30	24.30	4.1	28,030	0.01%
2022/12/16	6.5	24.28	3.6	24.29	24.25	2.9	28,079	0.01%
2022/12/15	4	24.48	2	24.40	24.60	2	28,313	0.01%
2022/12/14	2.1	24.53	9.8	24.60	24.65	-7.7	28,358	-0.03%
2022/12/13	14.2	24.26	0	0.00	24.20	14.2	28,309	0.05%
2022/12/12	6.1	24.40	0	24.60	24.55	6.1	27,953	0.02%
2022/12/09	5.4	24.68	5	24.70	24.65	0.4	28,309	0.00%
2022/12/08	1.1	24.42	3.3	24.55	24.65	-2.2	28,421	-0.01%
2022/12/07	0.5	24.20	15.2	24.46	24.40	-14.7	28,384	-0.05%
2022/12/06	2.2	24.11	0	0.00	24.20	2.2	28,176	0.01%
2022/12/05	12.6	24.24	2.6	24.41	24.25	10	28,230	0.04%
2022/12/02	27.3	24.27	1	24.30	24.15	26.3	28,164	0.09%
2022/12/01	9.4	24.67	4	24.89	24.60	5.4	28,065	0.02%
2022/11/30	1.8	24.55	3	24.78	24.80	-1.2	27,907	0.00%
2022/11/29	0.1	24.30	4	24.34	24.50	-3.9	27,597	-0.01%
2022/11/28	9.4	23.90	1	24.15	24.10	8.4	27,285	0.03%
2022/11/25	3.1	23.97	2.1	24.15	24.15	1	27,359	0.00%
2022/11/24	28.8	24.12	4.6	24.18	24.25	24.2	27,342	0.09%
2022/11/23	2	24.00	6.5	23.96	24.00	-4.5	27,320	-0.02%
2022/11/22	2.2	23.66	0.2	23.70	23.75	2	27,186	0.01%
2022/11/21	13	23.50	1	23.60	23.75	12	27,053	0.04%
2022/11/18	14.1	23.53	0	0.00	23.70	14.1	26,863	0.05%
2022/11/17	20.3	23.67	2.1	23.70	23.75	18.3	26,730	0.07%
2022/11/16	9.8	24.02	0	0.00	24.00	9.8	26,587	0.04%
2022/11/15	2.1	23.96	0.5	24.25	24.20	1.6	26,305	0.01%
2022/11/14	21.3	23.95	3.1	23.97	24.05	18.2	25,900	0.07%
2022/11/11	6.3	23.94	9	23.94	24.00	-2.7	25,449	-0.01%
2022/11/10	11.8	23.28	17.2	23.26	23.20	-5.4	24,852	-0.02%
2022/11/09	14.3	23.44	1.7	23.47	23.45	12.7	24,785	0.05%
2022/11/08	4.1	23.48	0.2	23.55	23.50	3.9	24,490	0.02%
2022/11/07	2.6	23.36	6.1	23.28	23.50	-3.5	24,427	-0.01%
2022/11/04	7.1	22.96	0	0.00	23.05	7.1	24,457	0.03%
2022/11/03	11.3	23.04	1	23.15	23.05	10.3	24,429	0.04%
2022/11/02	14	23.29	0	0.00	23.25	14	24,583	0.06%
2022/11/01	8	23.37	2.1	23.36	23.40	5.9	24,560	0.02%
2022/10/31	2	23.38	4.6	23.37	23.20	-2.6	24,549	-0.01%
2022/10/28	4.5	23.13	0	0.00	23.15	4.5	24,458	0.02%
2022/10/27	10.3	23.24	0.3	23.45	23.10	10.1	24,668	0.04%
2022/10/26	7	23.02	31	23.26	23.20	-24	24,592	-0.10%
2022/10/25	6.8	22.72	11	22.69	22.80	-4.2	24,368	-0.02%
2022/10/24	14.3	22.86	0.2	22.85	22.85	14.1	24,346	0.06%
2022/10/21	19.3	22.99	11	23.05	22.95	8.3	24,367	0.03%
2022/10/20	18.3	22.13	23	22.25	22.55	-4.7	24,420	-0.02%
2022/10/19	48.9	22.64	13	22.78	22.50	35.9	24,148	0.15%
2022/10/18	33.8	22.88	1	22.90	23.00	32.8	24,006	0.14%
2022/10/17	56.5	23.08	37.4	23.05	23.10	19.1	23,675	0.08%
2022/10/14	40.4	23.63	2	23.90	23.55	38.4	23,619	0.16%
2022/10/13	59.7	23.78	1	24.15	23.75	58.7	23,349	0.25%
2022/10/12	8.6	24.41	38	24.36	24.60	-29.4	22,797	-0.13%
2022/10/11	42.2	24.60	57.5	24.36	24.40	-15.2	22,867	-0.07%
2022/10/07	24.3	25.30	7	25.38	25.30	17.3	22,305	0.08%
2022/10/06	8.4	25.29	1.5	25.43	25.45	6.9	22,453	0.03%
2022/10/05	17.3	25.33	1	25.25	25.25	16.3	22,312	0.07%
2022/10/04	14.3	25.35	8	25.39	25.30	6.3	22,603	0.03%
2022/10/03	33.5	25.40	1	25.45	25.35	32.5	23,041	0.14%
2022/09/30	6.5	25.85	4.4	25.91	25.75	2	22,887	0.01%
2022/09/29	52.1	25.98	0	0.00	26.10	52.1	22,759	0.23%
2022/09/28	6.4	26.09	16.7	26.13	26.10	-10.3	22,658	-0.05%
2022/09/27	23.4	26.17	0	0.00	26.15	23.4	22,376	0.10%
2022/09/26	19.6	26.44	8.8	26.42	26.35	10.8	22,217	0.05%
2022/09/23	18.5	26.77	1.4	26.79	26.75	17.1	22,276	0.08%
2022/09/22	33.3	26.86	0	0.00	26.80	33.3	22,245	0.15%
2022/09/21	12.7	27.29	1	27.35	27.30	11.7	21,945	0.05%
2022/09/20	1	27.45	0.2	27.50	27.40	0.8	21,898	0.00%
2022/09/19	1.3	27.42	1.1	27.46	27.40	0.2	21,916	0.00%
2022/09/16	14	27.40	35	27.45	27.40	-21	21,998	-0.10%
2022/09/15	2	27.43	0.4	27.70	27.55	1.6	21,723	0.01%
2022/09/14	12.2	27.48	0	0.00	27.40	12.2	21,826	0.06%
2022/09/13	3.1	27.75	1.9	27.85	27.75	1.1	21,825	0.01%
2022/09/12	2	27.60	5.2	27.63	27.75	-3.1	21,909	-0.01%
2022/09/08	1.1	27.41	2	27.35	27.50	-1	22,215	0.00%
2022/09/07	7.3	27.42	0	0.00	27.30	7.3	22,493	0.03%
2022/09/06	1.1	27.75	30.1	27.81	27.80	-29	22,502	-0.13%
2022/09/05	9.4	27.56	20	27.50	27.55	-10.6	22,607	-0.05%
2022/09/02	6.5	27.65	0	0.00	27.60	6.5	22,677	0.03%
2022/09/01	15.1	27.70	0.1	28.00	27.65	15	22,680	0.07%
2022/08/31	2.1	27.76	2.8	28.09	28.20	-0.8	22,507	0.00%
2022/08/30	11	27.61	0	0.00	27.65	11	22,279	0.05%
2022/08/29	15.1	27.61	1.1	27.66	27.70	14	22,262	0.06%
2022/08/26	3.1	27.98	0.2	28.07	28.00	2.9	22,205	0.01%
2022/08/25	20.1	27.78	0	0.00	27.80	20.1	22,389	0.09%
2022/08/24	12.4	27.55	1	27.80	27.65	11.4	22,660	0.05%
2022/08/23	6.5	27.55	0	0.00	27.55	6.5	23,486	0.03%
2022/08/22	12.7	27.85	0.2	28.00	27.80	12.5	23,625	0.05%
2022/08/19	2.3	28.03	0	0.00	28.05	2.3	23,772	0.01%
2022/08/18	6.2	28.07	2	28.00	28.05	4.2	24,571	0.02%
2022/08/17	12.5	28.20	0	0.00	28.25	12.5	24,592	0.05%
2022/08/16	2.3	28.22	5.1	28.30	28.30	-2.8	24,579	-0.01%
2022/08/15	2.3	28.41	0	0.00	28.35	2.3	24,915	0.01%
2022/08/12	5.4	28.42	1.1	28.46	28.45	4.3	25,136	0.02%
2022/08/11	5.1	28.45	12	28.43	28.50	-6.9	25,489	-0.03%
2022/08/10	8.1	28.13	1.1	28.16	28.15	7	25,919	0.03%
2022/08/09	15	28.04	5.3	28.00	28.10	9.7	26,201	0.04%
2022/08/08	5.1	27.48	0.1	27.60	27.60	5	26,293	0.02%
2022/08/05	0.3	27.55	3	27.45	27.55	-2.7	26,864	-0.01%
2022/08/04	2.3	27.21	1	27.10	27.30	1.3	27,340	0.00%
2022/08/03	16.6	27.00	3	27.50	27.20	13.6	27,583	0.05%
2022/08/02	4.6	27.21	1	27.15	27.35	3.6	28,013	0.01%
2022/08/01	4.4	27.27	0.1	27.45	27.20	4.3	28,162	0.02%
2022/07/29	48.6	27.33	40	27.40	27.50	8.6	28,435	0.03%
2022/07/28	65.6	27.46	4	27.28	27.65	61.6	28,289	0.22%
2022/07/27	62	29.20	0.3	29.30	29.35	61.8	28,025	0.22%
2022/07/26	7	29.16	0.2	29.20	29.20	6.8	27,904	0.02%
2022/07/25	1.4	29.29	3.2	29.34	29.15	-1.8	27,790	-0.01%
2022/07/22	1.3	28.55	0.7	28.74	29.05	0.6	27,909	0.00%
2022/07/21	20	28.05	3.7	28.12	28.45	16.3	27,922	0.06%
2022/07/20	152	28.16	4	28.16	27.85	148	27,933	0.53%	大買/鉅額交易
2022/07/19	4.1	27.79	0	0.00	27.85	4.1	27,927	0.01%
2022/07/18	3	27.80	3.1	27.81	28.00	-0.1	28,027	0.00%
2022/07/15	21.2	27.19	0	27.20	27.20	21.1	27,870	0.08%
2022/07/14	1.4	27.41	1	27.50	27.40	0.4	27,967	0.00%
2022/07/13	12	27.13	2	27.18	27.10	10	27,947	0.04%
2022/07/12	12.4	26.58	5	26.70	26.50	7.4	28,125	0.03%
2022/07/11	38.9	27.28	0	0.00	27.05	38.9	27,990	0.14%
2022/07/08	11	28.37	0	0.00	28.30	11	28,352	0.04%
2022/07/07	6.2	28.40	6.1	28.70	28.60	0.2	28,510	0.00%
2022/07/06	10.4	28.72	4	28.75	28.60	6.4	28,719	0.02%
2022/07/04	0.4	29.08	1	29.35	28.95	-0.6	29,590	0.00%
2022/07/01	14.1	28.91	0	0.00	29.10	14.1	30,456	0.05%
2022/06/30	2.5	29.04	0	0.00	29.00	2.5	30,507	0.01%
2022/06/29	5.2	29.36	2	29.40	29.40	3.2	30,565	0.01%
2022/06/28	0	0.00	2.1	29.55	29.70	-2.1	30,665	-0.01%
2022/06/27	2	29.80	1.8	29.88	29.70	0.2	30,904	0.00%
2022/06/24	0	0.00	10	29.60	29.65	-10	31,025	-0.03%
2022/06/23	0	0.00	0	29.25	29.40	0	31,097	0.00%
2022/06/22	4.1	28.98	0	0.00	28.95	4.1	30,976	0.01%
2022/06/21	1	29.40	0.1	29.45	29.50	1	30,840	0.00%
2022/06/20	6.1	29.19	1	29.30	29.00	5.1	30,838	0.02%
2022/06/17	6.3	28.96	0	0.00	29.10	6.3	30,830	0.02%
2022/06/16	0.4	29.76	5	29.69	29.50	-4.7	30,482	-0.02%
2022/06/15	3.1	29.20	0	0.00	29.15	3.1	30,603	0.01%
2022/06/14	12.3	29.08	0.4	29.35	29.45	12	30,745	0.04%
2022/06/13	10.8	28.84	2	28.90	28.90	8.8	30,810	0.03%
2022/06/10	1.1	29.24	0	0.00	29.15	1.1	30,665	0.00%
2022/06/09	2.8	29.15	1	29.20	29.15	1.8	30,719	0.01%
2022/06/08	8.1	29.41	3	29.60	29.50	5.1	30,664	0.02%
2022/06/07	1	29.35	0	0.00	29.35	1	30,891	0.00%
2022/06/02	2	29.50	3	29.55	29.55	-1	31,306	0.00%
2022/06/01	9	29.90	0	0.00	29.80	9	31,558	0.03%
2022/05/31	0.1	29.95	4	29.90	30.60	-3.9	31,353	-0.01%
2022/05/30	2	29.85	10.1	29.75	30.05	-8.1	30,566	-0.03%
2022/05/27	5.1	29.37	4.4	29.31	29.40	0.6	30,477	0.00%
2022/05/26	52.3	28.94	0	0.00	28.80	52.3	30,519	0.17%
2022/05/25	11.2	29.61	3	29.70	29.55	8.2	30,243	0.03%
2022/05/24	8	29.69	2	29.45	29.45	6	30,635	0.02%
2022/05/23	4.8	29.31	7	29.11	29.45	-2.2	30,589	-0.01%
2022/05/20	3.2	29.03	0	0.00	28.90	3.2	30,556	0.01%
2022/05/19	17.3	28.80	0	0.00	28.75	17.3	30,358	0.06%
2022/05/18	12.2	28.96	4.2	29.37	29.60	8	29,968	0.03%
2022/05/17	100.7	29.37	80	28.91	28.60	20.7	29,719	0.07%
2022/05/16	4.3	29.02	0	0.00	29.10	4.3	29,628	0.01%
2022/05/13	16.2	29.36	26.1	29.46	29.45	-9.9	29,513	-0.03%
2022/05/12	13.8	29.78	3	29.40	29.50	10.8	29,045	0.04%
2022/05/11	1	30.50	2	30.35	30.65	-1	28,676	0.00%
2022/05/10	8.8	29.91	5.1	29.89	30.35	3.7	28,560	0.01%
2022/05/09	10	30.82	27.2	30.80	30.70	-17.2	28,178	-0.06%
2022/05/06	23.1	31.61	2.1	31.55	31.80	21	28,159	0.07%
2022/05/05	15	32.33	11	32.11	32.10	4	28,325	0.01%
2022/05/04	32.2	32.58	2	32.55	32.40	30.2	28,119	0.11%
2022/05/03	7.1	32.98	7	33.29	32.70	0.1	28,203	0.00%
2022/04/29	1	33.85	18.2	33.43	33.85	-17.2	27,989	-0.06%
2022/04/28	11	33.19	7.1	33.04	33.30	3.9	27,975	0.01%
2022/04/27	3	33.13	44	33.02	33.20	-41	27,580	-0.15%
2022/04/26	40.2	33.20	15.2	33.42	33.45	25	27,301	0.09%
2022/04/25	8.1	32.39	4.3	32.46	32.45	3.8	26,959	0.01%
2022/04/22	5.1	32.61	39	32.97	33.00	-33.9	26,784	-0.13%
2022/04/21	5.5	32.21	0	32.55	32.20	5.5	26,673	0.02%
2022/04/20	2.1	32.10	15	32.01	32.50	-12.9	26,892	-0.05%
2022/04/19	4.4	32.13	12.2	32.45	32.15	-7.8	26,908	-0.03%
2022/04/18	15.3	32.09	13	32.54	32.20	2.3	26,963	0.01%
2022/04/15	15.1	33.50	20.2	33.42	33.30	-5.1	26,415	-0.02%
2022/04/14	63.1	33.83	17.7	33.42	33.35	45.4	26,342	0.17%
2022/04/13	0.2	35.10	3	35.30	35.25	-2.8	25,645	-0.01%
2022/04/12	3.3	34.97	13	35.01	35.15	-9.8	25,441	-0.04%
2022/04/11	30.1	35.41	90.1	35.09	35.35	-60	25,024	-0.24%
2022/04/08	44	34.19	11	34.41	34.85	33	24,284	0.14%
2022/04/07	5.4	34.25	37.4	34.11	33.75	-32.1	23,842	-0.13%
2022/04/06	22.5	33.31	7.6	33.68	34.05	14.8	22,977	0.06%
2022/04/01	4.9	33.01	0	0.00	33.00	4.9	22,610	0.02%
2022/03/31	10.1	33.09	10	33.03	33.05	0.1	22,363	0.00%
2022/03/30	5.1	32.77	7	32.92	32.85	-1.9	22,078	-0.01%
2022/03/29	1.3	32.07	0.3	32.36	32.30	1	21,769	0.00%
2022/03/28	1.1	31.99	18.3	31.86	32.10	-17.3	21,517	-0.08%
2022/03/25	0.1	31.75	4	31.70	31.80	-3.9	21,349	-0.02%
2022/03/24	2.1	31.68	2	31.70	31.80	0.1	21,255	0.00%
2022/03/23	12	31.55	7	31.69	31.70	5	21,237	0.02%
2022/03/22	0	0.00	2	31.35	31.40	-2	20,979	-0.01%
2022/03/21	0	0.00	5	31.17	31.15	-5	20,700	-0.02%
2022/03/18	9.2	31.05	6	31.22	31.05	3.2	20,610	0.02%
2022/03/17	3.4	31.09	5.5	31.01	30.90	-2.1	20,246	-0.01%
2022/03/16	0	0.00	6	30.43	30.50	-6	19,838	-0.03%
2022/03/15	3	30.00	4	30.00	30.10	-1	19,599	-0.01%
2022/03/14	1.2	30.00	5	30.00	30.05	-3.9	19,488	-0.02%
2022/03/11	3	29.90	11	29.90	29.95	-8	19,522	-0.04%
2022/03/10	0.7	29.72	0	29.70	29.90	0.6	19,461	0.00%
2022/03/09	33.5	28.95	1	29.00	28.80	32.5	19,237	0.17%
2022/03/08	20.2	28.92	4	28.99	28.95	16.2	19,069	0.08%
2022/03/07	22.4	29.03	11.1	29.20	29.20	11.2	18,755	0.06%
2022/03/04	16	29.40	0	29.75	29.70	15.9	18,877	0.08%
2022/03/02	5.6	29.85	1	29.75	29.90	4.6	19,008	0.02%
2022/03/01	11	29.75	8	29.70	29.80	3	18,859	0.02%
2022/02/25	18.8	29.31	10.1	29.25	29.45	8.7	19,000	0.05%
2022/02/24	14.1	29.46	9.5	29.42	29.60	4.6	18,467	0.02%
2022/02/23	14	29.96	0	0.00	30.00	14	18,052	0.08%
2022/02/22	16.1	29.85	2	29.80	30.00	14.1	18,132	0.08%
2022/02/21	2	30.18	10	30.20	30.20	-8	17,846	-0.04%
2022/02/18	4	30.40	1	30.30	30.35	3	17,825	0.02%
2022/02/17	5.1	30.60	2	30.58	30.50	3	17,913	0.02%
2022/02/16	0.2	30.60	0.2	30.60	30.65	0	17,857	0.00%
2022/02/15	8	30.31	2	30.35	30.25	6	17,736	0.03%
2022/02/14	0.2	30.27	0	0.00	30.35	0.2	18,057	0.00%
2022/02/11	1.1	30.15	5	30.07	30.40	-3.9	18,304	-0.02%
2022/02/10	2	30.15	3	30.25	30.30	-1	18,248	-0.01%
2022/02/09	1	30.35	8.1	30.32	30.35	-7.1	18,159	-0.04%
2022/02/08	1	30.05	20	30.09	30.10	-19	17,802	-0.11%
2022/02/07	2	29.65	35.2	29.79	29.95	-33.2	17,460	-0.19%
2022/01/26	11.5	28.99	14	28.96	29.00	-2.5	16,923	-0.01%
2022/01/25	13.3	28.51	2.1	28.58	28.85	11.3	16,852	0.07%
2022/01/24	10.5	28.52	16.6	28.60	28.85	-6.1	16,611	-0.04%
2022/01/21	4.3	28.78	25.5	28.78	28.85	-21.2	16,652	-0.13%
2022/01/20	18	28.97	27.1	28.91	28.95	-9.1	16,580	-0.05%
2022/01/19	8.2	29.04	1.5	29.06	29.00	6.7	16,539	0.04%
2022/01/18	2.6	29.18	3	29.27	29.20	-0.5	16,580	0.00%
2022/01/17	11.2	29.20	1	29.15	29.20	10.2	16,515	0.06%
2022/01/14	16.2	29.55	45.5	29.40	29.50	-29.3	16,375	-0.18%
2022/01/13	32.4	29.60	41	29.60	29.90	-8.6	16,353	-0.05%
2022/01/12	0.3	29.30	24.4	29.35	29.40	-24.1	16,038	-0.15%
2022/01/11	5.2	29.03	7.2	29.02	29.30	-2	15,830	-0.01%
2022/01/10	21.5	28.85	26	28.90	28.95	-4.5	15,589	-0.03%
2022/01/07	4.2	28.92	25	28.89	28.95	-20.8	15,599	-0.13%
2022/01/06	1	28.45	16.2	28.48	28.55	-15.2	15,267	-0.10%
2022/01/05	10	28.15	0	0.00	28.20	10	14,964	0.07%
2022/01/04	13	28.05	60.7	28.03	28.10	-47.7	15,078	-0.32%
2022/01/03	3	28.00	4	28.17	28.00	-1	15,109	-0.01%
2021/12/30	0	0.00	17.2	28.08	28.05	-17.2	15,184	-0.11%
2021/12/29	0	0.00	1.1	28.04	28.05	-1.1	15,235	-0.01%
2021/12/28	0	0.00	14.7	27.96	28.00	-14.7	15,216	-0.10%
2021/12/27	1.3	27.91	11.3	27.91	27.95	-10	15,232	-0.07%
2021/12/24	15	27.95	17.2	27.99	27.95	-2.2	15,526	-0.01%
2021/12/23	0	0.00	1	27.90	27.90	-1	15,713	-0.01%
2021/12/22	4	27.91	0	0.00	27.90	4	15,935	0.03%
2021/12/21	1	27.80	3.6	27.86	27.95	-2.6	15,970	-0.02%
2021/12/20	1	27.75	4.2	27.79	27.80	-3.1	16,105	-0.02%
2021/12/17	0.1	27.85	21.2	27.95	28.00	-21.1	16,162	-0.13%
2021/12/16	0.2	27.75	6	27.83	27.85	-5.8	16,103	-0.04%
2021/12/15	0	27.80	3	27.70	27.70	-3	16,649	-0.02%
2021/12/14	8.8	27.72	13.1	27.73	27.75	-4.4	17,018	-0.03%
2021/12/13	5	27.95	5.2	28.00	27.85	-0.2	17,039	0.00%
2021/12/10	0.5	27.95	14	27.95	27.95	-13.5	16,974	-0.08%
2021/12/09	2.2	27.90	7	27.96	28.00	-4.8	17,054	-0.03%
2021/12/08	6.2	27.94	12	27.96	28.00	-5.8	17,096	-0.03%
2021/12/07	1	27.75	6.7	27.90	28.00	-5.7	17,150	-0.03%
2021/12/06	2.1	27.80	14.3	27.86	27.90	-12.2	17,161	-0.07%
2021/12/03	1	27.80	0	0.00	27.85	1	17,375	0.01%
2021/12/02	0	27.50	0.1	27.50	27.70	-0.1	17,391	0.00%
2021/12/01	0.2	27.23	0.2	27.28	27.55	0	17,536	0.00%
2021/11/30	8.3	27.14	0	0.00	26.95	8.3	17,713	0.05%
2021/11/29	5.4	27.27	3	27.23	27.20	2.4	17,555	0.01%
2021/11/26	24.8	27.58	110.7	27.50	27.60	-85.9	18,159	-0.47%	大賣/
2021/11/25	12.2	27.80	4.1	27.86	27.90	8	19,582	0.04%
2021/11/24	3.9	27.97	32.6	27.95	28.00	-28.7	20,638	-0.14%
2021/11/23	11.1	27.31	2	27.30	27.40	9.1	21,097	0.04%
2021/11/22	15.3	27.29	74	27.30	27.50	-58.7	21,440	-0.27%
2021/11/19	22.4	27.75	1.2	27.77	27.65	21.2	21,606	0.10%
2021/11/18	3.1	27.90	5	27.93	27.95	-2	22,181	-0.01%
2021/11/17	2.1	27.90	7.2	27.90	27.95	-5.2	22,368	-0.02%
2021/11/16	0.5	27.81	17.3	27.90	27.90	-16.8	22,525	-0.07%
2021/11/15	0.1	27.75	5.6	27.89	27.95	-5.6	22,819	-0.02%
2021/11/12	0.1	27.58	1	27.70	27.60	-0.9	22,868	0.00%
2021/11/11	1	27.65	61.1	27.59	27.75	-60.1	23,019	-0.26%
2021/11/10	1	27.35	64.1	27.36	27.35	-63.1	22,766	-0.28%
2021/11/09	0	0.00	5	26.90	27.00	-5	22,490	-0.02%
2021/11/08	4.2	26.90	8.5	26.84	26.90	-4.3	22,524	-0.02%
2021/11/05	0	0.00	1.5	26.69	26.80	-1.5	22,508	-0.01%
2021/11/04	11.5	26.74	11	26.70	26.70	0.5	22,650	0.00%
2021/11/03	0	26.65	1	26.70	26.70	-1	22,821	0.00%
2021/11/02	10	26.70	0	0.00	26.70	10	22,957	0.04%
2021/11/01	20	26.65	0.5	26.65	26.65	19.5	23,062	0.08%
2021/10/29	4.4	26.46	0	0.00	26.55	4.4	23,108	0.02%
2021/10/28	6.1	26.64	0.5	26.71	26.60	5.6	22,959	0.02%
2021/10/27	1	26.65	12	26.74	26.75	-11	23,112	-0.05%
2021/10/26	0	0.00	7	26.64	26.65	-7	23,197	-0.03%
2021/10/22	0.1	26.40	0.2	26.45	26.45	-0.1	23,368	0.00%
2021/10/21	1	26.45	11	26.44	26.50	-10	23,477	-0.04%
2021/10/20	10.1	26.30	13	26.30	26.30	-3	23,426	-0.01%
2021/10/19	4.1	26.20	10.5	26.25	26.25	-6.4	23,572	-0.03%
2021/10/18	1	26.20	11.2	26.20	26.20	-10.2	23,748	-0.04%
2021/10/15	0	0.00	3.1	26.18	26.20	-3.1	23,849	-0.01%
2021/10/14	6	26.12	1.3	26.23	26.10	4.7	23,979	0.02%
2021/10/13	1	26.15	2	26.20	26.15	-1	24,116	0.00%
2021/10/12	5	26.00	1	26.10	26.15	4	24,346	0.02%
2021/10/08	2.4	26.06	6.2	26.05	26.00	-3.9	24,156	-0.02%
2021/10/07	0	0.00	0.2	26.23	26.25	-0.2	24,320	0.00%
2021/10/06	1.6	25.99	3	26.05	26.05	-1.4	24,491	-0.01%
2021/10/05	5.4	25.97	2.2	25.95	25.90	3.1	24,529	0.01%
2021/10/04	1	26.00	8.9	26.05	26.00	-7.9	24,580	-0.03%
2021/10/01	25	26.04	4	26.08	26.10	21	24,614	0.09%
2021/09/30	3.7	26.29	12.6	26.24	26.30	-8.9	24,461	-0.04%
2021/09/29	0.9	26.25	3	26.20	26.35	-2.1	24,349	-0.01%
2021/09/28	1	26.30	1	26.40	26.40	0	24,262	0.00%
2021/09/27	1.1	26.35	1	26.35	26.40	0.1	24,322	0.00%
2021/09/24	2	26.25	3	26.30	26.30	-1	24,287	0.00%
2021/09/23	2	26.20	16.1	26.10	26.25	-14.1	24,375	-0.06%
2021/09/22	26.5	25.89	0	26.25	25.90	26.5	24,477	0.11%
2021/09/17	7.1	26.29	1	26.30	26.25	6.1	24,030	0.03%
2021/09/16	1	26.30	3	26.32	26.35	-2	23,797	-0.01%
2021/09/15	1	26.35	2	26.35	26.30	-1	23,745	0.00%
2021/09/14	2	26.30	0	0.00	26.35	2	23,843	0.01%
2021/09/13	2	26.28	8	26.26	26.30	-6	23,811	-0.03%
2021/09/10	1	26.25	3	26.20	26.30	-2	23,932	-0.01%
2021/09/09	5.3	26.26	1	26.25	26.25	4.3	24,207	0.02%
2021/09/08	7.1	26.16	0.1	26.20	26.25	7	24,179	0.03%
2021/09/07	5.1	26.20	0	0.00	26.25	5.1	24,088	0.02%
2021/09/06	1	26.25	85	26.25	26.25	-84	23,993	-0.35%
2021/09/03	3	26.23	1.8	26.29	26.30	1.2	23,818	0.01%
2021/09/02	5.5	26.08	5	26.07	26.25	0.5	23,598	0.00%
2021/09/01	45.3	26.10	33	26.05	26.05	12.3	23,230	0.05%
2021/08/31	65.1	26.09	29	26.11	26.60	36.1	22,507	0.16%
2021/08/30	36.1	27.80	11.6	27.85	27.85	24.5	20,942	0.12%
2021/08/27	13	27.48	57.4	27.49	27.70	-44.4	19,846	-0.22%
2021/08/26	16	27.31	12	27.33	27.40	4	19,041	0.02%
2021/08/25	13	27.33	9.1	27.31	27.35	3.9	18,798	0.02%
2021/08/24	16.5	27.09	29.7	27.09	27.30	-13.2	18,566	-0.07%
2021/08/23	2	26.90	6.4	26.94	26.90	-4.4	17,996	-0.02%
2021/08/20	5	26.84	0	0.00	26.85	5	17,928	0.03%
2021/08/19	5	26.86	3	26.85	26.95	2	18,302	0.01%
2021/08/18	4.8	26.94	24	26.88	27.00	-19.2	17,916	-0.11%
2021/08/17	14	26.68	3	26.78	26.95	11	17,749	0.06%
2021/08/16	7	26.69	5.4	26.71	26.70	1.6	17,505	0.01%
2021/08/13	8	26.86	8.1	26.93	26.95	-0.1	17,345	0.00%
2021/08/12	1	26.95	7	27.00	27.00	-6	17,308	-0.03%
2021/08/11	10.7	26.95	3.2	26.93	27.00	7.5	17,244	0.04%
2021/08/10	0	0.00	10	26.90	27.00	-10	17,443	-0.06%
2021/08/09	2	26.75	0	0.00	26.90	2	18,082	0.01%
2021/08/06	2	26.85	0	0.00	26.85	2	18,103	0.01%
2021/08/05	10	26.85	2	26.90	26.90	8	18,629	0.04%
2021/08/04	11	26.90	0	0.00	26.90	11	20,131	0.05%
2021/08/03	0	0.00	2	26.85	26.95	-2	20,465	-0.01%
2021/08/02	11	26.85	2	26.82	26.90	9	20,712	0.04%
2021/07/30	7	26.57	0	0.00	26.50	7	20,574	0.03%
2021/07/29	1	26.50	1	26.55	26.60	0	20,545	0.00%
2021/07/28	19.2	26.35	11	26.44	26.50	8.2	20,655	0.04%
2021/07/27	2.2	26.50	1	26.50	26.50	1.2	21,197	0.01%
2021/07/26	56	26.55	3.3	26.57	26.50	52.7	21,430	0.25%
2021/07/23	0	0.00	1	26.50	26.60	-1	21,524	0.00%
2021/07/22	2.3	26.36	0	0.00	26.45	2.3	21,421	0.01%
2021/07/21	6	26.33	18	26.30	26.35	-12	21,320	-0.06%
2021/07/20	3	26.40	20.7	26.35	26.40	-17.7	21,381	-0.08%
2021/07/19	8	26.32	0	26.40	26.40	8	21,433	0.04%
2021/07/16	1	26.50	36	26.42	26.50	-35	21,724	-0.16%
2021/07/15	0.3	26.35	21.5	26.37	26.35	-21.2	21,674	-0.10%
2021/07/14	0.1	26.30	0	0.00	26.30	0.1	21,797	0.00%
2021/07/13	5.6	26.25	2.3	26.27	26.25	3.3	21,942	0.01%
2021/07/12	0.6	26.27	1.3	26.29	26.25	-0.7	22,083	0.00%
2021/07/09	3	26.03	6.3	26.11	26.20	-3.3	22,478	-0.01%
2021/07/08	5	26.15	0	0.00	26.20	5	22,743	0.02%
2021/07/07	6.1	26.08	5.2	26.11	26.15	0.9	22,891	0.00%
2021/07/06	6	26.10	6.5	26.16	26.15	-0.5	23,074	0.00%
2021/07/05	3	26.00	5.8	26.04	26.05	-2.7	23,161	-0.01%
2021/07/02	4.1	25.99	2.3	25.96	26.00	1.8	23,201	0.01%
2021/07/01	17	26.02	1	26.15	26.00	16	23,204	0.07%
2021/06/30	1	26.20	2.2	26.22	26.30	-1.1	23,240	0.00%
2021/06/29	2.6	26.07	8.1	26.11	26.15	-5.5	23,187	-0.02%
2021/06/28	2	26.25	1	26.25	26.25	1	23,308	0.00%
2021/06/25	4	26.11	21	26.12	26.15	-17	23,499	-0.07%
2021/06/24	2.5	25.90	12	25.95	25.95	-9.5	23,579	-0.04%
2021/06/23	0.4	25.70	23	25.72	25.90	-22.6	23,683	-0.10%
2021/06/22	2	25.45	1	25.55	25.40	1	23,735	0.00%
2021/06/21	23.1	25.45	1.1	25.50	25.45	22.1	23,739	0.09%
2021/06/18	13.2	25.51	1.1	25.60	25.50	12.1	23,754	0.05%
2021/06/17	2.8	25.56	0	0.00	25.65	2.8	23,584	0.01%
2021/06/16	5	25.65	0	0.00	25.60	5	23,962	0.02%
2021/06/15	1.6	25.70	0.3	25.74	25.75	1.3	23,927	0.01%
2021/06/11	16.2	25.80	0	0.00	25.80	16.2	24,103	0.07%
2021/06/10	2	25.73	23	25.80	25.85	-21	24,358	-0.09%
2021/06/09	54.1	25.75	2	25.80	25.70	52.1	24,614	0.21%
2021/06/08	3.2	25.76	0	0.00	25.95	3.2	24,734	0.01%
2021/06/07	2.9	25.83	13	25.85	25.90	-10.1	25,064	-0.04%
2021/06/04	3	25.90	3	25.85	25.95	0	25,575	0.00%
2021/06/03	3.5	25.91	5	26.00	25.95	-1.5	26,131	-0.01%
2021/06/02	2.4	25.99	72.2	25.84	26.00	-69.8	26,310	-0.27%
2021/06/01	6.5	25.65	20	25.70	25.90	-13.5	26,357	-0.05%
2021/05/31	2	25.50	21	25.50	25.55	-19	26,612	-0.07%
2021/05/28	6.8	25.40	0.4	25.45	25.40	6.4	26,718	0.02%
2021/05/27	17	25.35	0	0.00	25.30	17	26,841	0.06%
2021/05/26	2	25.50	7	25.52	25.55	-5	27,010	-0.02%
2021/05/25	18	25.41	13	25.45	25.40	5	27,379	0.02%
2021/05/24	16.3	25.29	8	25.25	25.25	8.3	27,482	0.03%
2021/05/21	6	25.35	21	25.52	25.45	-15	27,796	-0.05%
2021/05/20	19.4	25.24	0	0.00	25.25	19.4	27,902	0.07%
2021/05/19	8.2	25.47	9	25.53	25.40	-0.8	27,954	0.00%
2021/05/18	3	25.40	74	25.31	25.60	-71	28,091	-0.25%
2021/05/17	23.6	24.92	35.2	24.81	24.95	-11.7	28,481	-0.04%
2021/05/14	23.3	25.44	3	25.53	25.55	20.3	27,862	0.07%
2021/05/13	7.5	25.29	22	25.23	25.35	-14.5	27,860	-0.05%
2021/05/12	84.8	25.27	40	25.28	25.40	44.8	27,438	0.16%
2021/05/11	59.3	26.20	3	26.55	26.25	56.3	26,033	0.22%
2021/05/10	1.2	26.63	14	26.68	26.80	-12.8	25,839	-0.05%
2021/05/07	10	26.53	42	26.62	26.65	-32	26,540	-0.12%
2021/05/06	7	26.54	25	26.56	26.60	-18	26,979	-0.07%
2021/05/05	7.1	26.29	6.8	26.24	26.30	0.3	27,096	0.00%
2021/05/04	47.2	26.11	105	26.33	26.25	-57.8	27,266	-0.21%	大賣/
2021/05/03	23.3	26.66	5	26.67	26.60	18.3	26,904	0.07%
2021/04/29	3.1	26.85	14	26.82	26.95	-10.9	27,035	-0.04%
2021/04/28	13	26.87	0	0.00	26.95	13	27,148	0.05%
2021/04/27	12	26.89	0	0.00	27.00	12	27,701	0.04%
2021/04/26	1.7	26.90	21	26.94	27.00	-19.3	27,763	-0.07%
2021/04/23	46	26.64	64.1	26.69	26.80	-18.1	27,879	-0.06%
2021/04/22	19.2	26.86	14	26.82	26.85	5.2	27,868	0.02%
2021/04/21	7.2	27.04	3.8	27.05	27.00	3.4	27,647	0.01%
2021/04/20	10.3	27.12	21.5	27.14	27.20	-11.2	27,540	-0.04%
2021/04/19	12	27.11	27	27.03	27.25	-15	27,496	-0.05%
2021/04/16	4	26.85	12.2	26.87	26.95	-8.2	27,294	-0.03%
2021/04/15	1	26.90	30.1	26.74	26.90	-29.1	27,286	-0.11%
2021/04/14	4.1	26.31	9.1	26.29	26.35	-5	26,924	-0.02%
2021/04/13	1	26.20	5.1	26.25	26.25	-4.1	26,728	-0.02%
2021/04/12	21	26.08	14.4	26.20	26.20	6.6	26,557	0.02%
2021/04/09	6.2	26.17	5	26.22	26.15	1.2	26,466	0.00%
2021/04/08	9	26.11	0	0.00	26.20	9	26,487	0.03%
2021/04/07	11	26.10	5.6	26.11	26.15	5.4	26,720	0.02%
2021/04/06	4	26.09	22.6	26.13	26.10	-18.5	26,731	-0.07%
2021/04/01	5.2	26.07	4	26.05	26.10	1.2	26,703	0.00%
2021/03/31	5.8	26.07	0.3	26.15	26.10	5.5	26,666	0.02%
2021/03/30	14.3	26.10	11.5	26.10	26.20	2.8	26,416	0.01%
2021/03/29	6	26.18	2.2	26.24	26.20	3.8	26,210	0.01%
2021/03/26	20.1	26.05	9	26.12	26.20	11.1	26,057	0.04%
2021/03/25	4.1	26.05	5.3	26.04	26.05	-1.2	25,970	0.00%
2021/03/24	10	25.95	11	25.97	26.00	-1	25,933	0.00%
2021/03/23	13	25.99	0.1	26.00	25.90	12.9	26,008	0.05%
2021/03/22	14.1	25.90	4.2	26.02	25.95	9.9	25,951	0.04%
2021/03/19	14.3	25.95	22	26.04	26.05	-7.7	26,046	-0.03%
2021/03/18	13	26.14	19.2	26.17	26.10	-6.2	25,737	-0.02%
2021/03/17	15.2	26.09	11	26.16	26.00	4.2	25,731	0.02%
2021/03/16	18.1	26.15	4.2	26.16	26.20	14	25,656	0.05%
2021/03/15	24	26.04	23	26.03	26.10	1	25,622	0.00%
2021/03/12	7.3	25.82	4	25.84	25.95	3.3	25,843	0.01%
2021/03/11	17.6	25.97	43.8	26.01	25.90	-26.2	25,925	-0.10%
2021/03/10	16	25.98	62.2	25.92	26.00	-46.2	25,775	-0.18%
2021/03/09	7.1	25.51	69	25.58	25.70	-61.9	25,339	-0.24%
2021/03/08	22	25.17	37	25.29	25.15	-15	25,064	-0.06%
2021/03/05	6	25.03	0	0.00	25.05	6	25,058	0.02%
2021/03/04	10.1	25.08	5	25.16	25.10	5.1	25,593	0.02%
2021/03/03	4	25.24	1	25.25	25.25	3	25,461	0.01%
2021/03/02	5	25.33	1	25.45	25.15	4	25,283	0.02%
2021/02/26	33.1	25.26	2.3	25.24	25.25	30.8	25,295	0.12%
2021/02/25	3	25.53	31	25.51	25.75	-28	24,685	-0.11%
2021/02/24	23	25.40	21.5	25.43	25.35	1.5	24,484	0.01%
2021/02/23	17.1	25.04	15.7	25.23	25.25	1.4	24,729	0.01%
2021/02/22	11.2	24.86	5.3	24.89	24.85	5.9	24,809	0.02%
2021/02/19	2.8	24.81	5	24.84	24.90	-2.2	25,091	-0.01%
2021/02/18	4	24.91	4	24.90	24.90	0	25,108	0.00%
2021/02/17	21	24.75	9	24.78	24.70	12	25,169	0.05%
2021/02/05	21	24.07	21.9	24.11	24.10	-0.9	24,668	0.00%
2021/02/04	4	23.91	21.1	23.91	24.00	-17.1	24,738	-0.07%
2021/02/03	6.2	24.01	41	24.00	23.95	-34.8	25,528	-0.14%
2021/02/02	31.2	24.00	5	24.00	24.10	26.2	25,657	0.10%
2021/02/01	97.2	23.74	62.3	23.90	23.90	34.8	25,792	0.14%
2021/01/29	58.2	23.87	0.3	23.97	23.60	58	25,749	0.23%
2021/01/28	36.4	24.02	0.7	24.10	24.00	35.7	24,919	0.14%
2021/01/27	33	24.25	10	24.45	24.20	23	24,495	0.09%
2021/01/26	23	24.13	3	24.20	24.10	20	24,330	0.08%
2021/01/25	32.8	24.19	158	24.20	24.25	-125.2	24,011	-0.52%	大賣/鉅額交易
2021/01/22	24.9	24.35	9	24.31	24.30	15.9	24,061	0.07%
2021/01/21	41	24.56	5	24.58	24.50	36	23,998	0.15%
2021/01/20	36.1	24.65	1	24.80	24.55	35.1	23,734	0.15%
2021/01/19	8.5	24.89	1	24.90	24.90	7.5	23,204	0.03%
2021/01/18	25	24.94	6	24.90	24.90	19	23,246	0.08%
2021/01/15	25	25.08	6.3	25.04	25.00	18.7	23,093	0.08%
2021/01/14	27.8	25.17	4	25.24	25.20	23.8	23,056	0.10%
2021/01/13	5.1	25.40	7	25.31	25.30	-1.9	23,141	-0.01%
2021/01/12	11	25.23	1	25.30	25.30	10	23,295	0.04%
2021/01/11	3	25.38	5.1	25.48	25.50	-2.1	23,462	-0.01%
2021/01/08	3	25.10	20	25.39	25.50	-17	23,573	-0.07%
2021/01/07	7.6	25.18	4	25.15	25.20	3.6	23,465	0.02%
2021/01/06	3	25.13	2.9	25.22	25.20	0.1	23,392	0.00%
2021/01/05	9.1	25.21	0	0.00	25.30	9.1	23,250	0.04%
2021/01/04	4	25.36	65	25.39	25.35	-61	23,389	-0.26%
2020/12/31	8.1	25.46	13	25.52	25.55	-4.9	23,478	-0.02%
2020/12/30	12.1	25.28	35	25.50	25.70	-22.9	23,358	-0.10%
2020/12/29	8.1	24.95	10	24.95	25.00	-2	23,076	-0.01%
2020/12/28	8	24.94	0	0.00	24.95	8	23,218	0.03%
2020/12/25	7	25.00	2.1	25.05	25.00	4.9	23,198	0.02%
2020/12/24	8	24.99	5	25.00	24.95	3	23,221	0.01%
2020/12/22	3.7	25.09	3	25.15	25.00	0.7	23,614	0.00%
2020/12/21	6	25.14	2	25.15	25.30	4	24,413	0.02%
2020/12/17	0	0.00	1	25.20	25.30	-1	25,044	0.00%
2020/12/16	1.1	25.15	4.4	25.13	25.25	-3.3	25,276	-0.01%
2020/12/15	15	24.88	0	24.95	24.85	15	25,416	0.06%
2020/12/14	13	25.01	1	25.15	25.00	12	25,176	0.05%
2020/12/11	3	25.08	4	25.06	25.10	-1	25,001	0.00%
2020/12/10	1.2	25.06	2	25.15	25.00	-0.8	24,867	0.00%
2020/12/09	2.1	25.03	7.7	25.01	25.10	-5.5	24,773	-0.02%
2020/12/08	23.9	24.98	6	24.96	25.05	17.9	24,550	0.07%
2020/12/07	9	25.21	98	25.25	25.15	-89	24,111	-0.37%
2020/12/04	12	25.30	5	25.30	25.40	7	24,198	0.03%
2020/12/03	4	25.23	40.3	25.20	25.25	-36.3	24,136	-0.15%
2020/12/02	8.2	25.18	10	25.15	25.30	-1.8	24,269	-0.01%
2020/12/01	6.1	25.19	76	25.20	25.30	-69.9	24,275	-0.29%
2020/11/30	17	25.28	1	25.40	25.15	16	24,224	0.07%
2020/11/27	9	25.43	10	25.45	25.45	-1	24,017	0.00%
2020/11/26	19	25.47	4	25.45	25.55	15	24,056	0.06%
2020/11/25	29	25.53	1	25.70	25.40	28	24,236	0.12%
2020/11/24	2	25.55	2.1	25.61	25.75	-0.1	24,014	0.00%
2020/11/23	5	25.55	7.1	25.59	25.60	-2.1	23,973	-0.01%
2020/11/20	12.8	25.36	6	25.31	25.35	6.8	23,919	0.03%
2020/11/19	17.7	25.52	1	25.65	25.65	16.7	23,463	0.07%
2020/11/18	15.1	25.85	0.3	25.90	25.85	14.8	23,071	0.06%
2020/11/17	9.5	25.99	89.2	26.00	26.10	-79.7	22,736	-0.35%
2020/11/16	8	26.05	6.1	26.25	26.15	1.9	23,108	0.01%
2020/11/13	7.1	25.92	3.1	26.02	26.10	4	23,188	0.02%
2020/11/12	9	26.12	0.6	26.15	26.15	8.4	23,264	0.04%
2020/11/11	6.1	26.35	38	26.38	26.50	-31.9	23,204	-0.14%
2020/11/10	112.5	25.75	17.5	25.73	25.80	95	22,260	0.43%	大買/
2020/11/09	17	25.37	16	25.45	25.45	1	21,970	0.00%
2020/11/06	6	25.16	21	25.23	25.30	-15	21,709	-0.07%
2020/11/05	63.3	25.00	2	25.00	25.05	61.3	21,637	0.28%
2020/11/04	0	0.00	6	25.00	24.85	-6	21,638	-0.03%
2020/11/03	3	24.75	100.4	24.80	24.90	-97.4	21,556	-0.45%
2020/11/02	10	24.35	52	24.40	24.60	-42	21,661	-0.19%
2020/10/30	66	24.21	0	0.00	24.30	66	21,827	0.30%
2020/10/29	11.4	24.42	0.1	24.55	24.35	11.3	21,638	0.05%
2020/10/28	3.5	24.72	0	0.00	24.70	3.5	21,705	0.02%
2020/10/27	11	24.76	0	0.00	24.75	11	21,812	0.05%
2020/10/26	2.1	24.97	3	24.93	24.95	-0.9	22,009	0.00%
2020/10/23	4	24.79	0	0.00	24.75	4	22,506	0.02%
2020/10/22	2	24.60	150	24.65	24.80	-148	25,008	-0.59%	大賣/鉅額交易
2020/10/21	16	24.58	21	24.55	24.50	-5	26,046	-0.02%
2020/10/20	6	24.59	100	24.60	24.70	-94	26,460	-0.36%
2020/10/19	17	24.84	0	0.00	24.75	17	26,540	0.06%
2020/10/16	16	24.93	6.1	25.00	24.90	9.9	26,756	0.04%
2020/10/15	13.9	24.96	0	0.00	25.05	13.9	26,830	0.05%
2020/10/14	6.3	25.11	2	25.13	25.15	4.3	26,846	0.02%
2020/10/13	6	25.13	0	0.00	25.15	6	27,029	0.02%
2020/10/12	123.8	25.29	51	25.20	25.35	72.8	27,217	0.27%	大買/
2020/10/08	17	25.39	113	25.35	25.35	-96	27,219	-0.35%	大賣/
2020/10/07	0.2	25.75	2	25.60	25.60	-1.8	27,207	-0.01%
2020/10/06	9	25.62	0.1	25.85	25.75	8.9	27,617	0.03%
2020/10/05	3	25.45	5	25.52	25.45	-2	27,813	-0.01%
2020/09/30	10	25.70	1	25.85	25.60	9	27,790	0.03%
2020/09/29	23	25.90	0	0.00	25.80	23	27,958	0.08%
2020/09/28	13	25.67	2	25.68	25.90	11	28,192	0.04%
2020/09/25	9	25.32	4.2	25.45	25.30	4.8	28,384	0.02%
2020/09/24	88.3	24.93	19.7	24.96	24.90	68.6	28,287	0.24%
2020/09/23	10	25.52	10	25.52	25.55	0	27,546	0.00%
2020/09/22	90.7	25.67	20	25.69	25.60	70.7	27,331	0.26%
2020/09/21	49.3	26.17	33	26.12	26.05	16.3	27,043	0.06%
2020/09/18	12	26.45	0	0.00	26.40	12	26,918	0.04%
2020/09/17	5	26.52	0.8	26.65	26.60	4.2	26,755	0.02%
2020/09/16	3.4	26.66	1.5	26.70	26.70	1.9	26,831	0.01%
2020/09/15	3	26.52	4	26.55	26.60	-1	26,935	0.00%
2020/09/14	1	26.60	4.1	26.60	26.60	-3.1	27,256	-0.01%
2020/09/11	11	26.60	4	26.70	26.70	7	27,304	0.03%
2020/09/10	6	26.58	10.2	26.65	26.70	-4.2	27,557	-0.02%
2020/09/09	44	26.36	1	26.35	26.60	43	27,873	0.15%
2020/09/08	36.5	26.55	0	0.00	26.60	36.5	27,947	0.13%
2020/09/07	42	26.59	7.3	26.62	26.70	34.7	28,718	0.12%
2020/09/04	43.8	26.70	2	26.70	26.65	41.8	29,062	0.14%
2020/09/03	36.8	26.81	5.1	26.82	26.85	31.7	29,103	0.11%
2020/09/02	42	26.86	7	26.96	26.90	35	29,261	0.12%
2020/09/01	0.2	27.25	0.2	27.25	27.20	0	29,059	0.00%
2020/08/31	0	0.00	0.2	27.25	27.20	-0.2	29,157	0.00%
2020/08/28	2	27.20	5.2	27.20	27.20	-3.2	29,474	-0.01%
2020/08/27	50	27.25	15.5	27.20	27.20	34.5	29,939	0.12%
2020/08/26	12	27.27	5.2	27.35	27.35	6.8	30,396	0.02%
2020/08/25	0	0.00	1	27.25	27.25	-1	30,506	0.00%
2020/08/24	55	27.15	0	0.00	27.05	55	31,756	0.17%
2020/08/21	1	27.30	1	27.35	27.40	0	32,195	0.00%
2020/08/20	10	27.11	6	27.08	27.05	4	32,276	0.01%
2020/08/19	8	27.76	7	27.74	27.55	1	32,031	0.00%
2020/08/18	4	27.39	9	27.20	27.50	-5	31,835	-0.02%
2020/08/17	7	27.10	4	27.00	27.10	3	32,140	0.01%
2020/08/14	21	26.90	1	26.90	26.95	20	32,209	0.06%
2020/08/13	3	26.95	40	26.95	27.00	-37	32,374	-0.11%
2020/08/12	3.3	26.82	0	0.00	26.85	3.3	32,598	0.01%
2020/08/11	3	26.92	1	26.90	26.85	2	32,816	0.01%
2020/08/10	21	26.85	7	26.90	26.85	14	32,858	0.04%
2020/08/07	5.2	26.95	0	0.00	26.90	5.2	32,913	0.02%
2020/08/06	2.3	27.04	7	26.97	27.00	-4.7	33,007	-0.01%
2020/08/05	19	26.95	9	27.00	26.90	10	33,092	0.03%
2020/08/04	1	27.00	2	27.05	27.10	-1	33,189	0.00%
2020/08/03	37.2	26.89	5	26.90	26.80	32.2	33,177	0.10%
2020/07/31	2	27.10	2	27.10	27.10	0	32,897	0.00%
2020/07/30	8	27.12	2	27.05	27.25	6	32,868	0.02%
2020/07/29	70	27.39	6	27.37	27.20	64	32,705	0.20%
2020/07/28	259	26.59	13	26.63	26.95	246	32,413	0.76%	大買/鉅額交易
2020/07/27	71	28.87	42	29.00	28.95	29	30,383	0.10%
2020/07/24	28	28.98	1	28.95	28.95	27	29,551	0.09%
2020/07/23	6	29.09	3	29.10	29.10	3	29,042	0.01%
2020/07/22	32	29.11	1	29.20	29.20	31	28,988	0.11%
2020/07/21	39.1	29.27	94.4	29.26	29.25	-55.3	28,612	-0.19%
2020/07/20	12	29.18	29	29.22	29.25	-17	28,624	-0.06%
2020/07/17	58	29.15	11	29.05	29.15	47	28,770	0.16%
2020/07/16	56	28.95	26	28.98	28.95	30	29,162	0.10%
2020/07/15	5.1	28.82	3	28.87	28.85	2.1	29,174	0.01%
2020/07/14	1	28.95	120	28.82	28.80	-119	29,484	-0.40%	大賣/鉅額交易
2020/07/13	11	28.59	7	28.73	28.80	4	29,705	0.01%
2020/07/10	14	28.18	15	28.12	28.30	-1	29,897	0.00%
2020/07/09	6	28.43	14.5	28.48	28.30	-8.5	30,300	-0.03%
2020/07/08	4.2	28.40	6	28.40	28.45	-1.8	30,544	-0.01%
2020/07/07	4	28.25	19	28.31	28.30	-15	30,728	-0.05%
2020/07/06	4	28.30	35	28.13	28.40	-31	31,080	-0.10%
2020/07/03	3	28.05	13	28.08	28.10	-10	31,273	-0.03%
2020/07/02	0	0.00	2	28.05	28.05	-2	31,621	-0.01%
2020/07/01	30	28.00	18	27.80	28.00	12	32,269	0.04%
2020/06/30	2	27.78	0	0.00	27.80	2	32,596	0.01%
2020/06/29	3.2	27.81	12	27.76	27.80	-8.8	32,870	-0.03%
2020/06/24	6	27.98	10	28.00	27.95	-4	33,276	-0.01%
2020/06/23	31	27.94	0	0.00	27.95	31	34,143	0.09%
2020/06/22	0	0.00	6	27.83	27.80	-6	34,936	-0.02%
2020/06/19	6.5	27.93	0	0.00	27.80	6.5	36,670	0.02%
2020/06/18	9	27.99	11	27.95	28.00	-2	37,548	-0.01%
2020/06/17	2	27.95	18	28.00	28.05	-16	38,448	-0.04%
2020/06/16	3	28.15	39	28.03	28.05	-36	41,134	-0.09%
2020/06/15	22	27.59	0	0.00	27.50	22	44,287	0.05%
2020/06/12	69	27.61	26	27.57	27.65	43	46,443	0.09%
2020/06/11	3	28.20	24	28.25	28.00	-21	48,087	-0.04%
2020/06/10	91	28.20	0	0.00	28.35	91	48,827	0.19%
2020/06/09	13	28.15	1.1	28.20	28.20	11.9	50,493	0.02%
2020/06/08	0.6	28.15	20	28.08	28.10	-19.4	52,153	-0.04%
2020/06/05	5.2	27.99	7.1	27.96	28.00	-1.9	52,394	0.00%
2020/06/04	57	28.02	2	27.95	28.10	55	52,914	0.10%
2020/06/03	36	28.08	32	27.94	28.20	4	53,442	0.01%
2020/06/02	3	27.35	19	27.38	27.55	-16	53,144	-0.03%
2020/06/01	7	27.05	0	0.00	27.05	7	52,883	0.01%
2020/05/29	29	26.79	0	0.00	26.65	29	52,809	0.05%
2020/05/28	34	26.87	28	26.95	26.80	6	51,720	0.01%
2020/05/27	55.6	26.94	1	26.90	26.95	54.6	51,943	0.11%
2020/05/26	26	27.01	4	26.96	26.90	22	52,311	0.04%
2020/05/25	17	26.75	0.2	27.00	26.85	16.8	52,400	0.03%
2020/05/22	13	26.82	2	26.80	26.75	11	52,542	0.02%
2020/05/21	1	27.05	15	27.04	27.00	-14	52,286	-0.03%
2020/05/20	17	27.11	0	0.00	27.00	17	52,172	0.03%
2020/05/19	1	27.00	1	27.00	26.90	0	52,337	0.00%
2020/05/18	22	26.83	0	0.00	26.80	22	52,591	0.04%
2020/05/15	7	26.94	1	26.95	26.95	6	52,388	0.01%
2020/05/14	20	26.93	11	27.02	26.90	9	52,322	0.02%
2020/05/13	4	26.80	25	27.08	27.15	-21	52,245	-0.04%
2020/05/12	3	26.90	0	0.00	26.85	3	52,304	0.01%
2020/05/11	6	27.10	14	27.05	27.05	-8	52,086	-0.02%
2020/05/08	179	26.88	1	26.90	26.85	178	51,777	0.34%	大買/鉅額交易
2020/05/07	0	0.00	2	26.90	26.80	-2	51,779	0.00%
2020/05/06	3	26.72	23	26.75	26.85	-20	51,838	-0.04%
2020/05/05	74.5	27.01	39	27.01	26.85	35.5	51,890	0.07%
2020/05/04	60	26.83	2.4	26.95	26.80	57.6	52,065	0.11%
2020/04/30	3	27.15	29	27.08	27.30	-26	51,954	-0.05%
2020/04/29	32	26.75	20.5	26.61	26.75	11.5	51,951	0.02%
2020/04/28	0	0.00	14	26.43	26.40	-14	52,197	-0.03%
2020/04/27	2	26.05	6	26.06	26.20	-4	53,523	-0.01%
2020/04/24	14	25.63	2	25.55	25.70	12	53,499	0.02%
2020/04/23	4	25.39	2	25.73	25.50	2	53,577	0.00%
2020/04/22	29	25.40	4	25.36	25.35	25	53,322	0.05%
2020/04/21	29	25.68	23	25.68	25.60	6	53,060	0.01%
2020/04/20	4	26.13	3.7	26.14	26.20	0.3	52,741	0.00%
2020/04/17	18	26.57	13	26.72	26.30	5	52,728	0.01%
2020/04/16	4	26.36	1	26.40	26.40	3	52,423	0.01%
2020/04/15	5	26.61	39.8	26.58	26.65	-34.8	52,003	-0.07%
2020/04/14	8	26.01	42	25.90	26.05	-34	51,453	-0.07%
2020/04/13	50	25.64	6	25.60	25.50	44	50,789	0.09%
2020/04/10	7	25.81	4	25.86	25.85	3	50,395	0.01%
2020/04/09	10	25.45	14	25.58	25.50	-4	50,027	-0.01%
2020/04/08	10	24.83	8	24.88	25.00	2	49,387	0.00%
2020/04/07	5.3	24.54	6	24.51	24.60	-0.7	48,829	0.00%
2020/04/06	5	24.00	4	24.05	24.25	1	48,303	0.00%
2020/04/01	5	24.28	4	24.26	24.25	1	47,488	0.00%
2020/03/31	48	24.50	39	24.40	24.25	9	47,045	0.02%
2020/03/30	32	23.55	18	23.49	24.10	14	46,440	0.03%
2020/03/27	61	24.50	28	24.45	24.20	33	45,793	0.07%
2020/03/26	27	23.86	39	24.13	24.10	-12	44,854	-0.03%
2020/03/25	77	24.18	50	24.18	24.20	27	44,137	0.06%
2020/03/24	57.5	22.79	142	22.47	22.55	-84.5	42,342	-0.20%	大賣/
2020/03/23	84	20.78	52	21.63	21.20	32	41,251	0.08%
2020/03/20	148	21.50	142	21.60	22.00	6	40,385	0.01%	大買/大賣/
2020/03/19	281.6	20.15	55	20.18	20.00	226.6	37,521	0.60%	大買/鉅額交易
2020/03/18	74.5	22.81	44.1	22.86	22.20	30.4	34,172	0.09%
2020/03/17	124.4	23.83	98.6	23.81	23.55	25.8	31,722	0.08%	大買/
2020/03/16	120	25.62	13	25.40	25.20	107	29,142	0.37%	大買/鉅額交易
2020/03/13	54.3	25.53	57	26.08	26.50	-2.7	27,814	-0.01%
2020/03/12	153	27.21	78.7	27.19	27.05	74.3	25,814	0.29%	大買/
2020/03/11	38.2	28.05	21	28.05	27.80	17.2	23,779	0.07%
2020/03/10	46.2	27.75	8	27.81	28.00	38.2	23,290	0.16%
2020/03/09	45	28.32	412	28.28	28.15	-367	22,550	-1.63%	大賣/鉅額交易
2020/03/06	1	29.00	0	0.00	29.10	1	21,517	0.00%
2020/03/05	21	29.39	65	29.27	29.50	-44	21,338	-0.21%
2020/03/04	24	28.78	0	0.00	29.00	24	21,176	0.11%
2020/03/03	14	28.95	20.7	29.09	28.80	-6.7	20,984	-0.03%
2020/03/02	38.2	28.67	170	28.58	28.65	-131.8	20,932	-0.63%	大賣/鉅額交易
2020/02/27	12	29.10	35	29.31	29.05	-23	20,703	-0.11%
2020/02/26	2	29.35	0	0.00	29.30	2	20,238	0.01%
2020/02/25	5.5	29.12	0	0.00	29.55	5.5	19,898	0.03%
2020/02/24	11	29.56	30	29.56	29.50	-19	19,823	-0.10%
2020/02/21	6	29.90	2	30.03	29.85	4	19,619	0.02%
2020/02/20	37	30.01	24	30.17	30.00	13	19,522	0.07%
2020/02/19	2	29.80	13.1	29.70	29.85	-11.1	19,144	-0.06%
2020/02/18	5	28.97	7	29.08	29.10	-2	18,671	-0.01%
2020/02/17	1	28.85	1.2	28.93	29.00	-0.2	18,647	0.00%
2020/02/14	11	28.90	4	29.00	28.90	7	18,642	0.04%
2020/02/13	36	28.98	38	28.93	29.00	-2	18,620	-0.01%
2020/02/12	2	28.78	30	28.80	28.75	-28	18,683	-0.15%
2020/02/11	4	28.71	0	0.00	28.75	4	18,687	0.02%
2020/02/10	6	28.61	13.6	28.70	28.70	-7.6	18,861	-0.04%
2020/02/07	15.9	28.66	0	0.00	28.70	15.9	18,737	0.09%
2020/02/06	10.2	29.05	1	29.05	29.10	9.2	18,665	0.05%
2020/02/05	0.2	28.90	10	28.85	28.85	-9.8	18,499	-0.05%
2020/02/04	6	28.52	11	28.50	28.65	-5	18,357	-0.03%
2020/02/03	13	27.72	46.6	27.56	28.05	-33.6	18,545	-0.18%
2020/01/31	15	28.32	12	28.16	28.10	3	18,420	0.02%
2020/01/30	41.5	28.29	15	28.52	28.10	26.5	17,785	0.15%
2020/01/20	3	29.22	51	29.14	29.30	-48	16,237	-0.30%
2020/01/17	0	0.00	2	28.85	29.00	-2	15,991	-0.01%
2020/01/16	2	28.70	0	0.00	28.85	2	15,868	0.01%
2020/01/15	6	28.53	4	28.63	28.60	2	15,794	0.01%
2020/01/14	58.5	28.62	28	28.80	28.65	30.5	15,721	0.19%
2020/01/13	9.2	28.34	2	28.50	28.55	7.2	15,440	0.05%
2020/01/10	7	28.12	1	28.15	28.10	6	15,239	0.04%
2020/01/09	0	0.00	2	27.85	27.90	-2	15,069	-0.01%
2020/01/07	0	0.00	1	27.75	27.80	-1	15,216	-0.01%
2020/01/06	2.2	27.81	0	0.00	27.80	2.2	15,294	0.01%
2020/01/03	3	27.93	3	27.85	28.00	0	15,410	0.00%
2020/01/02	1	27.90	0	0.00	27.95	1	15,482	0.01%
2019/12/30	0.6	28.00	1	28.00	28.00	-0.4	15,516	0.00%
2019/12/27	0.3	27.95	1	27.90	27.95	-0.7	15,529	0.00%
2019/12/25	1	27.90	26	27.93	27.90	-25	15,758	-0.16%
2019/12/24	7	27.92	19.1	27.91	27.90	-12.1	15,911	-0.08%
2019/12/23	2	27.75	6	27.78	27.90	-4	15,950	-0.03%
2019/12/20	1	27.70	0	0.00	27.75	1	15,979	0.01%
2019/12/19	0	0.00	4	27.75	27.75	-4	15,914	-0.03%
2019/12/18	2	27.70	1.2	27.72	27.85	0.9	15,907	0.01%
2019/12/17	1	27.60	0	0.00	27.75	1	16,078	0.01%
2019/12/13	0.3	27.55	2	27.50	27.55	-1.7	16,073	-0.01%
2019/12/12	0	0.00	8.7	27.45	27.40	-8.7	16,057	-0.05%
2019/12/10	5	27.20	2	27.20	27.30	3	16,264	0.02%
2019/12/09	7	27.19	3	27.20	27.25	4	16,537	0.02%
2019/12/06	0	0.00	10	27.25	27.15	-10	17,030	-0.06%
2019/12/05	5	27.30	0	0.00	27.15	5	17,289	0.03%
2019/12/04	7	27.16	1.1	27.21	27.25	5.9	17,203	0.03%
2019/12/03	0	0.00	2	27.35	27.35	-2	17,190	-0.01%
2019/12/02	2	27.10	1	27.10	27.25	1	17,201	0.01%
2019/11/29	6	27.05	0	0.00	27.05	6	17,281	0.03%
2019/11/28	1	27.15	11	27.20	27.15	-10	17,242	-0.06%
2019/11/27	4	27.16	0	0.00	27.30	4	17,356	0.02%
2019/11/25	16	27.15	11	27.23	27.15	5	16,797	0.03%
2019/11/22	1	27.20	0	0.00	27.30	1	16,888	0.01%
2019/11/21	2	27.30	0	0.00	27.35	2	16,943	0.01%
2019/11/20	7	27.39	11	27.55	27.55	-4	16,831	-0.02%
2019/11/19	0.8	27.65	2	27.60	27.65	-1.2	16,890	-0.01%
2019/11/18	11	27.35	0.1	27.55	27.50	10.9	16,975	0.06%
2019/11/15	6	27.29	2.6	27.33	27.25	3.4	17,072	0.02%
2019/11/14	0	0.00	2.1	27.13	27.05	-2.1	17,235	-0.01%
2019/11/13	13	27.23	24.4	27.20	27.15	-11.4	17,353	-0.07%
2019/11/12	0	0.00	1	27.30	27.25	-1	17,339	-0.01%
2019/11/11	3	27.25	3	27.28	27.30	0	17,327	0.00%
2019/11/08	1	27.60	0.7	27.70	27.60	0.3	17,195	0.00%
2019/11/07	20	27.62	0	0.00	27.60	20	17,273	0.12%
2019/11/06	71	27.87	38.7	27.86	27.95	32.3	17,197	0.19%
2019/11/05	4	27.84	2	27.90	27.90	2	17,289	0.01%
2019/11/04	0	0.00	23	27.56	27.75	-23	17,563	-0.13%
2019/11/01	24	27.44	0	0.00	27.50	24	17,925	0.13%
2019/10/31	25	27.70	27	27.71	27.55	-2	18,214	-0.01%
2019/10/30	7.6	27.37	3	27.43	27.40	4.6	18,214	0.03%
2019/10/29	3.3	26.81	2	26.88	26.90	1.3	18,010	0.01%
2019/10/28	5	26.76	1	26.80	26.80	4	18,203	0.02%
2019/10/25	0	0.00	3	26.70	26.70	-3	18,649	-0.02%
2019/10/24	0	0.00	5	26.70	26.70	-5	19,125	-0.03%
2019/10/23	4	26.46	3	26.55	26.35	1	20,671	0.00%
2019/10/22	0	0.00	2	26.50	26.55	-2	21,359	-0.01%
2019/10/21	26	26.35	4	26.38	26.30	22	21,715	0.10%
2019/10/18	5	26.34	26	26.44	26.40	-21	22,047	-0.10%
2019/10/17	0.1	26.45	0.2	26.45	26.35	-0.1	22,112	0.00%
2019/10/16	0	0.00	1	26.50	26.40	-1	22,101	0.00%
2019/10/15	0	0.00	1	26.30	26.40	-1	22,027	0.00%
2019/10/14	9	26.33	1	26.45	26.30	8	22,065	0.04%
2019/10/09	28	26.27	0	0.00	26.25	28	22,129	0.13%
2019/10/08	69	26.53	0.4	26.45	26.30	68.6	22,168	0.31%
2019/10/07	1	26.25	6	26.30	26.25	-5	22,494	-0.02%
2019/10/04	47.1	26.27	3.2	26.25	26.15	43.8	22,638	0.19%
2019/10/02	1.3	26.42	0	0.00	26.40	1.3	22,580	0.01%
2019/10/01	3	26.38	25	26.30	26.50	-22	22,573	-0.10%
2019/09/27	10	26.30	28.1	26.30	26.25	-18.1	22,506	-0.08%
2019/09/26	6	26.49	0	0.00	26.40	6	22,495	0.03%
2019/09/25	0	0.00	3	26.55	26.55	-3	22,583	-0.01%
2019/09/24	27	26.70	4.1	26.68	26.75	22.9	22,930	0.10%
2019/09/23	28	26.74	0	0.00	26.60	28	23,043	0.12%
2019/09/20	0	0.00	1	26.80	26.80	-1	23,223	0.00%
2019/09/19	41	26.45	2	26.45	26.60	39	22,928	0.17%
2019/09/18	0.3	26.60	2.1	26.50	26.60	-1.7	22,929	-0.01%
2019/09/17	1	26.25	10	26.30	26.35	-9	22,955	-0.04%
2019/09/16	13	26.48	0	0.00	26.35	13	23,115	0.06%
2019/09/12	0	0.00	2	26.53	26.40	-2	23,217	-0.01%
2019/09/11	1	26.40	33	26.41	26.55	-32	23,404	-0.14%
2019/09/10	66.3	26.39	48	26.29	26.50	18.3	23,314	0.08%
2019/09/09	32	25.95	0.2	26.00	25.95	31.8	23,108	0.14%
2019/09/06	51	25.40	1	25.45	25.50	50	23,148	0.22%
2019/09/05	0.3	25.45	0.4	25.45	25.35	-0.1	23,710	0.00%
2019/09/04	8	25.38	5	25.40	25.30	3	25,069	0.01%
2019/09/03	111	25.70	0	0.00	25.50	111	26,001	0.43%	大買/鉅額交易
2019/09/02	2	25.53	3.4	25.28	25.40	-1.4	26,062	-0.01%
2019/08/30	28	25.10	0	0.00	25.25	28	26,219	0.11%
2019/08/29	6	24.93	1	24.90	24.95	5	26,212	0.02%
2019/08/28	30.7	24.92	0.2	25.05	24.95	30.5	26,278	0.12%
2019/08/27	1.4	24.93	2.2	25.00	24.90	-0.8	26,610	0.00%
2019/08/26	18	24.76	15	24.80	24.75	3	26,731	0.01%
2019/08/23	5	24.80	0	0.00	24.95	5	27,028	0.02%
2019/08/22	3	24.98	0	0.00	24.85	3	27,080	0.01%
2019/08/21	36	25.11	0	0.00	25.00	36	27,472	0.13%
2019/08/20	4	25.36	0	0.00	25.25	4	27,503	0.01%
2019/08/19	2	25.45	1	25.50	25.40	1	27,585	0.00%
2019/08/16	0	0.00	1	25.20	25.10	-1	27,509	0.00%
2019/08/15	1	24.90	4	24.88	24.95	-3	27,574	-0.01%
2019/08/14	1	25.10	0	0.00	25.05	1	28,148	0.00%
2019/08/13	6	25.10	24	25.04	24.95	-18	28,151	-0.06%
2019/08/12	25	25.24	6.2	25.27	25.15	18.8	28,133	0.07%
2019/08/08	0	0.00	2	25.15	25.25	-2	28,093	-0.01%
2019/08/07	16	25.00	0	0.00	24.95	16	28,051	0.06%
2019/08/06	42.5	24.55	114	24.75	25.00	-71.5	28,144	-0.25%	大賣/
2019/08/05	32.1	24.98	55	25.01	25.00	-22.9	27,843	-0.08%
2019/08/02	13.1	25.30	59	25.33	25.25	-45.9	27,540	-0.17%
2019/08/01	24	25.73	2	25.70	25.60	22	27,284	0.08%
2019/07/31	3	25.93	2	25.95	26.00	1	26,895	0.00%
2019/07/30	13.1	25.69	92	25.67	25.65	-78.9	26,736	-0.30%
2019/07/29	18	25.85	51	25.80	25.85	-33	26,960	-0.12%
2019/07/26	32.1	26.14	10	26.10	26.15	22.1	26,721	0.08%
2019/07/25	188	26.17	14	26.37	26.30	174	26,367	0.66%	大買/鉅額交易
2019/07/24	21	28.22	20	28.20	28.10	1	24,865	0.00%
2019/07/23	26	27.95	35	27.98	28.10	-9	24,492	-0.04%
2019/07/22	4	27.91	110	27.82	27.95	-106	24,260	-0.44%	大賣/鉅額交易
2019/07/19	2	27.33	30.4	27.32	27.50	-28.4	23,851	-0.12%
2019/07/18	0	0.00	11	27.22	27.20	-11	23,830	-0.05%
2019/07/17	13.1	27.24	3	27.27	27.15	10.1	23,844	0.04%
2019/07/16	20	27.33	0	0.00	27.35	20	23,729	0.08%
2019/07/15	55	27.40	2	27.45	27.50	53	23,605	0.22%
2019/07/12	1	27.25	4	27.30	27.35	-3	23,437	-0.01%
2019/07/11	0	0.00	79	27.00	27.20	-79	23,233	-0.34%
2019/07/10	56	26.45	6	26.49	26.50	50	22,762	0.22%
2019/07/09	0.2	26.35	0	0.00	26.20	0.2	22,823	0.00%
2019/07/08	2	26.35	3.4	26.36	26.35	-1.4	23,065	-0.01%
2019/07/05	0	0.00	24	26.44	26.45	-24	23,175	-0.10%
2019/07/04	20.1	26.20	19	26.36	26.40	1.1	23,236	0.00%
2019/07/03	67.1	25.83	10	26.00	26.10	57.1	23,491	0.24%
2019/07/02	2	25.88	0.4	25.95	25.90	1.6	23,672	0.01%
2019/07/01	24	25.83	12	25.98	26.00	12	23,789	0.05%
2019/06/28	23	26.14	0	0.00	26.00	23	23,488	0.10%
2019/06/27	11	26.30	0	0.00	26.35	11	23,380	0.05%
2019/06/26	11.1	26.30	0	0.00	26.30	11.1	23,307	0.05%
2019/06/24	3	26.32	1	26.50	26.50	2	23,674	0.01%
2019/06/20	5	26.38	0	0.00	26.30	5	23,667	0.02%
2019/06/19	2	26.15	1	26.35	26.35	1	23,701	0.00%
2019/06/18	8	25.85	0	0.00	25.95	8	23,540	0.03%
2019/06/17	14	25.98	78	25.95	25.90	-64	23,709	-0.27%
2019/06/14	78	25.90	79	25.56	25.90	-1	23,776	0.00%
2019/06/13	14	25.61	4.7	25.54	25.55	9.3	24,075	0.04%
2019/06/12	122	25.75	60.8	25.82	25.80	61.2	23,782	0.26%	大買/
2019/06/11	30	26.48	16	26.48	26.55	14	22,365	0.06%
2019/06/10	2	27.30	0.8	27.35	27.30	1.2	21,359	0.01%
2019/06/06	0.1	27.40	138	27.23	27.40	-137.9	21,216	-0.65%	大賣/鉅額交易
2019/06/05	11	27.30	1	27.30	27.25	10	21,017	0.05%
2019/06/04	62	27.24	1	27.15	27.40	61	20,989	0.29%
2019/06/03	10	27.08	50	27.29	27.20	-40	21,008	-0.19%
2019/05/31	8	27.46	2	27.55	27.40	6	20,625	0.03%
2019/05/30	18.7	26.96	1.2	27.08	27.20	17.4	20,292	0.09%
2019/05/29	10	26.60	3.4	26.59	26.60	6.6	20,092	0.03%
2019/05/28	1	26.50	4.3	26.56	26.65	-3.3	20,048	-0.02%
2019/05/27	1	26.25	0	0.00	26.35	1	19,647	0.01%
2019/05/24	1	26.10	1	26.10	26.10	0	19,623	0.00%
2019/05/23	2	25.85	131	25.90	25.95	-129	19,414	-0.66%	大賣/鉅額交易
2019/05/22	34	26.08	4	25.93	26.05	30	19,294	0.16%
2019/05/21	137	26.12	36	26.19	26.20	101	19,193	0.53%	大買/鉅額交易
2019/05/20	0	0.00	78	25.25	25.50	-78	18,601	-0.42%
2019/05/17	0	0.00	2.7	25.20	25.15	-2.7	18,585	-0.01%
2019/05/16	3	25.18	1	25.25	25.10	2	18,606	0.01%
2019/05/15	140	25.18	52	25.15	25.15	88	18,588	0.47%	大買/
2019/05/14	4	25.13	58	25.09	25.00	-54	18,916	-0.29%
2019/05/13	11	25.10	80	25.00	25.20	-69	18,807	-0.37%
2019/05/10	3.1	25.13	30	25.00	25.00	-27	18,849	-0.14%
2019/05/09	67	25.13	0	0.00	25.00	67	18,933	0.35%
2019/05/08	80	25.12	0	0.00	25.10	80	18,851	0.42%
2019/05/07	81	25.25	31	25.14	25.15	50	18,793	0.27%
2019/05/06	92	24.94	80	24.95	25.00	12	18,814	0.06%
2019/05/03	13	25.35	7	25.29	25.30	6	18,468	0.03%
2019/05/02	9	25.50	80.1	25.35	25.50	-71.1	18,253	-0.39%
2019/04/30	3.8	25.34	3.1	25.32	25.35	0.7	18,221	0.00%
2019/04/29	3.6	25.38	26.2	25.37	25.40	-22.7	18,211	-0.12%
2019/04/26	2	24.63	7	24.46	24.75	-5	17,998	-0.03%
2019/04/25	28	24.30	0	0.00	24.25	28	17,956	0.16%
2019/04/24	1	24.30	16	24.30	24.25	-15	17,982	-0.08%
2019/04/23	16	24.20	1	24.30	24.25	15	17,987	0.08%
2019/04/22	0	0.00	2	24.15	24.20	-2	17,908	-0.01%
2019/04/18	0	0.00	16	23.95	24.00	-16	18,171	-0.09%
2019/04/17	22.6	23.95	0	0.00	23.95	22.6	18,505	0.12%
2019/04/16	0	0.00	20	23.90	23.90	-20	18,657	-0.11%
2019/04/15	2	23.80	6	23.89	24.00	-4	18,807	-0.02%
2019/04/12	6	23.77	1	23.75	23.85	5	18,693	0.03%
2019/04/11	80	23.91	0	0.00	23.90	80	18,397	0.43%
2019/04/10	1	23.95	0	0.00	24.00	1	18,284	0.01%
2019/04/09	3	23.87	50	23.95	24.00	-47	18,336	-0.26%
2019/04/08	2	24.00	7	24.01	23.95	-5	18,029	-0.03%
2019/04/02	0.4	24.00	0	0.00	24.00	0.4	17,400	0.00%
2019/04/01	2	23.85	0	0.00	23.85	2	17,289	0.01%
2019/03/29	0	0.00	18	23.66	23.75	-18	17,047	-0.11%
2019/03/28	22	23.45	0	0.00	23.60	22	16,965	0.13%
2019/03/27	1	23.50	0	0.00	23.45	1	16,785	0.01%
2019/03/26	1	23.45	0	0.00	23.55	1	16,543	0.01%
2019/03/25	12	23.43	5	23.47	23.45	7	16,759	0.04%
2019/03/22	6	23.52	0	0.00	23.60	6	16,503	0.04%
2019/03/21	1	23.20	0	0.00	23.35	1	16,257	0.01%
2019/03/20	1	23.20	110	23.20	23.30	-109	16,136	-0.68%	大賣/鉅額交易
2019/03/19	4.2	23.28	45.1	23.30	23.30	-40.9	15,773	-0.26%
2019/03/18	118	23.06	59	23.06	23.10	59	15,502	0.38%	大買/
2019/03/15	7	22.49	16	22.46	22.50	-9	14,950	-0.06%
2019/03/14	5	22.36	0	0.00	22.35	5	14,889	0.03%
2019/03/13	3	22.30	0	0.00	22.40	3	15,168	0.02%
2019/03/12	1	22.30	3	22.30	22.40	-2	15,255	-0.01%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	12	22.10	0	0.00	22.10	12	15,446	0.08%
2019/03/07	68	22.33	0	0.00	22.20	68	15,604	0.44%
2019/03/06	1	22.15	0.2	22.25	22.20	0.8	15,520	0.01%
2019/03/04	5	22.00	5	22.05	22.15	0	15,772	0.00%
2019/02/27	2	21.95	0.1	22.10	22.10	1.9	15,696	0.01%
2019/02/26	1.2	22.00	1	22.10	22.00	0.2	15,641	0.00%
2019/02/25	1	21.85	6	21.85	22.00	-5	15,615	-0.03%
2019/02/21	5	21.70	1	21.80	21.80	4	15,713	0.03%
2019/02/20	20	21.75	5	21.75	21.80	15	15,837	0.09%
2019/02/19	0	0.00	1	21.70	21.60	-1	15,772	-0.01%
2019/02/18	0	21.80	7	21.70	21.70	-7	15,793	-0.04%
2019/02/15	4.9	21.67	0	0.00	21.55	4.9	15,757	0.03%
2019/02/14	8	21.83	0	21.90	21.80	8	15,741	0.05%
2019/02/13	2	21.85	0	0.00	21.90	2	15,671	0.01%
2019/02/12	50	21.60	8	21.55	21.60	42	15,307	0.27%
2019/02/11	1	21.55	11	21.45	21.45	-10	15,363	-0.07%
2019/01/30	1	21.30	1	21.30	21.35	0	15,373	0.00%
2019/01/29	2	21.18	1	21.30	21.25	1	15,262	0.01%
2019/01/24	30	21.10	0	0.00	21.15	30	15,386	0.19%
2019/01/23	0	0.00	1	21.15	21.15	-1	15,689	-0.01%
2019/01/22	22	21.30	6	21.25	21.35	16	15,855	0.10%
2019/01/21	1.8	21.35	0	0.00	21.40	1.8	16,139	0.01%
2019/01/17	50	20.82	0	0.00	20.95	50	16,698	0.30%
2019/01/16	10	20.95	0	0.00	21.00	10	17,012	0.06%
2019/01/15	0	0.00	10	21.05	21.10	-10	17,393	-0.06%
2019/01/14	1	20.95	0	0.00	21.00	1	17,507	0.01%
2019/01/11	10	20.90	3	20.90	21.00	7	17,687	0.04%
2019/01/10	0	0.00	2	20.75	20.90	-2	17,599	-0.01%
2019/01/09	0	0.00	4	20.61	20.70	-4	17,810	-0.02%
2019/01/08	0	0.00	1	20.35	20.30	-1	17,839	-0.01%
2019/01/07	5	20.30	0	0.00	20.30	5	18,123	0.03%
2019/01/04	0	0.00	20	20.10	20.20	-20	18,456	-0.11%
2018/12/28	0	0.00	1.5	20.17	20.10	-1.5	19,901	-0.01%
2018/12/27	1	20.20	0	0.00	20.25	1	19,989	0.01%
2018/12/26	1	20.00	90	20.10	20.00	-89	20,202	-0.44%
2018/12/25	5	20.04	0	0.00	20.05	5	20,285	0.02%
2018/12/24	5	20.03	0	0.00	20.20	5	20,467	0.02%
2018/12/21	2	20.05	0	0.00	20.00	2	20,553	0.01%
2018/12/20	0	0.00	0.1	20.15	20.05	-0.1	20,632	0.00%
2018/12/19	1	20.05	0.1	20.20	20.20	0.9	20,630	0.00%
2018/12/18	11	20.15	0	0.00	20.05	11	20,689	0.05%
2018/12/17	2	20.43	0	0.00	20.40	2	20,559	0.01%
2018/12/14	0	0.00	0.1	20.65	20.50	-0.1	20,668	0.00%
2018/12/13	1	20.70	1	20.60	20.60	0	20,707	0.00%
2018/12/12	0	0.00	3	20.45	20.45	-3	20,676	-0.01%
2018/12/11	7	20.19	0	0.00	20.20	7	20,699	0.03%
2018/12/07	13	20.44	2	20.45	20.35	11	20,881	0.05%
2018/12/06	11	20.53	0	0.00	20.45	11	20,842	0.05%
2018/12/05	1	20.65	3	20.65	20.65	-2	20,622	-0.01%
2018/12/04	20	20.90	0	0.00	20.90	20	20,671	0.10%
2018/12/03	1	20.90	0	0.00	21.00	1	21,048	0.00%
2018/11/29	1	20.65	0	0.00	20.65	1	20,923	0.00%
2018/11/28	1	20.65	0	0.00	20.75	1	20,813	0.00%
2018/11/27	1	20.70	5	20.70	20.70	-4	20,751	-0.02%
2018/11/23	6	20.71	1	20.80	20.75	5	20,746	0.02%
2018/11/22	1	20.80	0.5	20.90	20.85	0.5	20,940	0.00%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/20	4	21.01	0	0.00	21.00	4	20,952	0.02%
2018/11/16	1	21.15	1	21.30	21.30	0	20,940	0.00%
2018/11/15	0	0.00	2	21.10	21.25	-2	21,101	-0.01%
2018/11/13	3	20.95	0	0.00	21.10	3	21,146	0.01%
2018/11/08	111	21.19	0	0.00	21.35	111	21,427	0.52%	大買/鉅額交易
2018/11/07	90	21.10	1	21.15	21.10	89	21,259	0.42%
2018/11/06	1	20.80	2	20.90	20.95	-1	21,331	0.00%
2018/11/05	20	20.70	5	20.75	20.90	15	21,271	0.07%
2018/11/02	1	20.50	2	20.58	20.95	-1	21,327	0.00%
2018/11/01	43	20.35	2	20.35	20.35	41	21,475	0.19%
2018/10/31	5	20.50	5.1	20.48	20.50	-0.1	21,654	0.00%
2018/10/30	5	19.92	0	0.00	19.85	5	21,381	0.02%
2018/10/29	15.2	19.70	0	0.00	19.60	15.2	21,457	0.07%
2018/10/26	3	19.93	4	19.93	19.85	-1	21,237	0.00%
2018/10/25	6	19.78	294	19.80	19.95	-288	20,989	-1.37%	大賣/鉅額交易
2018/10/24	3	20.18	0	0.00	20.40	3	20,864	0.01%
2018/10/23	15	20.60	0.1	20.60	20.55	14.9	20,596	0.07%
2018/10/22	8	20.96	5	20.98	20.90	3	20,634	0.01%
2018/10/19	1.4	21.14	1.4	21.07	21.20	0	21,371	0.00%
2018/10/18	1	21.25	15	21.40	21.30	-14	21,953	-0.06%
2018/10/17	41	21.32	3	21.25	21.30	38	22,288	0.17%
2018/10/16	35	21.27	0	0.00	21.25	35	22,707	0.15%
2018/10/15	34	21.40	3	21.40	21.50	31	22,810	0.14%
2018/10/12	8	21.42	0.2	21.80	21.75	7.8	22,725	0.03%
2018/10/11	57	21.64	15	21.66	21.60	42	22,514	0.19%
2018/10/09	1	22.10	2	22.15	22.35	-1	21,684	0.00%
2018/10/08	48	22.02	0	0.00	22.05	48	21,599	0.22%
2018/10/05	36	22.03	1.1	22.06	22.05	34.9	21,648	0.16%
2018/10/04	5	22.20	15	22.15	22.20	-10	21,719	-0.05%
2018/10/03	0	0.00	0.1	22.40	22.30	-0.1	21,664	0.00%
2018/10/02	75	22.47	1	22.45	22.45	74	21,800	0.34%
2018/10/01	2	22.53	0	0.00	22.60	2	21,737	0.01%
2018/09/28	1	22.45	4.4	22.48	22.55	-3.4	21,924	-0.02%
2018/09/27	1	22.45	0	0.00	22.50	1	21,937	0.00%
2018/09/26	6	22.70	0	0.00	22.55	6	21,787	0.03%
2018/09/25	0	0.00	4	22.70	22.75	-4	21,931	-0.02%
2018/09/21	2	22.50	13	22.55	22.65	-11	21,926	-0.05%
2018/09/18	0	0.00	6	22.45	22.40	-6	21,967	-0.03%
2018/09/17	1	22.30	0	0.00	22.30	1	22,111	0.00%
2018/09/14	12	22.35	0	0.00	22.35	12	23,007	0.05%
2018/09/13	0	0.00	1	22.40	22.40	-1	23,321	0.00%
2018/09/12	3	22.30	1	22.15	22.25	2	23,916	0.01%
2018/09/11	1	22.20	6	22.25	22.30	-5	24,111	-0.02%
2018/09/10	0	0.00	123.1	22.20	22.30	-123.1	24,379	-0.50%	大賣/鉅額交易
2018/09/07	0	0.00	4	22.28	22.30	-4	24,644	-0.02%
2018/09/06	1	22.10	5	22.05	22.00	-4	24,498	-0.02%
2018/09/05	2	22.30	6	22.40	22.25	-4	24,306	-0.02%
2018/09/04	0.9	22.50	0.1	22.50	22.45	0.8	24,389	0.00%
2018/08/31	1.4	22.46	27	22.43	22.60	-25.7	24,580	-0.10%
2018/08/30	4.6	22.43	0	0.00	22.45	4.6	24,596	0.02%
2018/08/29	0	0.00	17	22.53	22.60	-17	24,861	-0.07%
2018/08/28	0	0.00	18	22.40	22.45	-18	24,888	-0.07%
2018/08/27	1.1	22.25	0	0.00	22.25	1.1	24,877	0.00%
2018/08/23	0	0.00	4	22.44	22.35	-4	26,130	-0.02%
2018/08/22	0	0.00	4	22.18	22.25	-4	26,468	-0.02%
2018/08/21	1	21.95	6	22.00	22.00	-5	26,256	-0.02%
2018/08/20	0	0.00	2	21.83	21.80	-2	26,210	-0.01%
2018/08/17	0	0.00	10	21.85	21.75	-10	26,200	-0.04%
2018/08/16	0	0.00	2	21.65	21.80	-2	26,087	-0.01%
2018/08/15	1	21.55	0	0.00	21.55	1	26,034	0.00%
2018/08/14	0	0.00	5	21.75	21.70	-5	26,005	-0.02%
2018/08/13	12	21.54	0	0.00	21.60	12	26,031	0.05%
2018/08/10	0	0.00	1.1	21.81	21.80	-1.1	25,809	0.00%
2018/08/09	3	21.83	1	21.70	21.70	2	25,901	0.01%
2018/08/08	0	0.00	5	21.94	21.95	-5	25,510	-0.02%
2018/08/07	86	21.81	2	21.90	21.65	84	25,626	0.33%
2018/08/06	80	21.60	3	21.58	21.65	77	25,757	0.30%
2018/08/03	0	0.00	8	21.29	21.30	-8	25,721	-0.03%
2018/08/02	2	21.25	0	0.00	21.25	2	25,593	0.01%
2018/08/01	0	0.00	16	21.22	21.40	-16	25,543	-0.06%
2018/07/31	1	21.20	12	21.22	21.35	-11	25,618	-0.04%
2018/07/30	1	20.90	6	20.91	21.00	-5	25,488	-0.02%
2018/07/27	2	20.95	60	21.00	20.95	-58	25,593	-0.23%
2018/07/26	32	20.95	23	21.00	21.10	9	25,359	0.04%
2018/07/25	8.7	22.40	9	22.40	22.45	-0.3	24,594	0.00%
2018/07/24	7	22.28	1	22.35	22.35	6	24,225	0.02%
2018/07/23	0	0.00	2.4	22.07	22.20	-2.4	23,943	-0.01%
2018/07/20	6	21.86	0	0.00	21.90	6	23,817	0.03%
2018/07/19	10	21.75	1	21.80	21.80	9	23,401	0.04%
2018/07/18	2	21.75	0	0.00	21.70	2	23,302	0.01%
2018/07/16	3	21.72	3	21.80	21.70	0	23,204	0.00%
2018/07/10	0	0.00	1	21.15	21.15	-1	22,723	0.00%
2018/07/09	1	21.05	0	0.00	21.05	1	22,706	0.00%
2018/07/06	5	20.90	0	0.00	20.95	5	22,809	0.02%
2018/07/05	2	20.90	75	21.00	20.90	-73	22,934	-0.32%
2018/07/03	36	21.06	20	21.10	20.95	16	23,244	0.07%
2018/07/02	32	21.21	0	0.00	21.05	32	23,287	0.14%
2018/06/29	0	0.00	39	21.16	21.25	-39	23,269	-0.17%
2018/06/28	25	20.85	0	0.00	20.90	25	23,018	0.11%
2018/06/27	0	0.00	10	21.15	21.00	-10	22,898	-0.04%
2018/06/26	4	21.10	10	21.15	21.10	-6	22,866	-0.03%
2018/06/25	1	21.00	5	21.10	21.15	-4	22,765	-0.02%
2018/06/22	40	20.94	0	0.00	20.90	40	22,187	0.18%
2018/06/21	13	21.02	10	21.15	21.05	3	21,835	0.01%
2018/06/20	38	21.20	10	21.25	21.20	28	21,448	0.13%
2018/06/15	2	21.48	0	0.00	21.50	2	20,993	0.01%
2018/06/14	2	21.43	0	0.00	21.40	2	20,688	0.01%
2018/06/13	1	21.80	0	0.00	21.75	1	20,651	0.00%
2018/06/12	0.2	21.95	10	21.90	21.95	-9.8	20,943	-0.05%
2018/06/11	0	0.00	1	21.90	21.90	-1	20,742	0.00%
2018/06/08	1	21.85	0	0.00	21.85	1	20,647	0.00%
2018/06/07	1	21.90	12	21.94	21.90	-11	20,550	-0.05%
2018/06/06	13	21.55	6	21.81	21.80	7	20,481	0.03%
2018/06/04	1	21.15	0	0.00	21.25	1	19,888	0.01%
2018/06/01	1	20.90	1	20.90	21.10	0	19,806	0.00%
2018/05/30	8	21.03	0	0.00	21.00	8	18,518	0.04%
2018/05/29	6	21.24	10	21.25	21.30	-4	18,050	-0.02%
2018/05/25	1	21.15	20	21.15	21.15	-19	18,447	-0.10%
2018/05/24	5	21.15	0	0.00	21.20	5	18,530	0.03%
2018/05/23	26	21.20	3.9	21.19	21.15	22.1	18,745	0.12%
2018/05/22	10	21.24	0.2	21.20	21.25	9.8	18,789	0.05%
2018/05/21	3	21.15	70	21.16	21.25	-67	19,174	-0.35%
2018/05/18	1	21.15	30	21.15	21.15	-29	19,484	-0.15%
2018/05/17	30	21.25	16	21.25	21.15	14	19,752	0.07%
2018/05/16	1	21.05	11	21.05	21.10	-10	19,724	-0.05%
2018/05/15	2	21.18	0	0.00	21.15	2	20,236	0.01%
2018/05/14	11	21.25	4	21.05	21.20	7	21,219	0.03%
2018/05/10	5	20.74	0	0.00	20.80	5	20,762	0.02%
2018/05/09	3	20.72	7	20.71	20.70	-4	20,623	-0.02%
2018/05/08	0	0.00	25	20.70	20.70	-25	20,609	-0.12%
2018/05/07	16	20.80	8.4	20.70	20.70	7.6	20,482	0.04%
2018/05/04	0	0.00	18	20.50	20.70	-18	20,229	-0.09%
2018/05/03	3.2	20.60	0	0.00	20.55	3.2	19,964	0.02%
2018/05/02	10	20.95	13	20.81	20.85	-3	19,853	-0.02%
2018/04/30	53	20.95	2	20.90	21.00	51	19,823	0.26%
2018/04/27	21	20.60	22	20.60	20.60	-1	19,442	-0.01%
2018/04/26	4	20.35	19	20.50	20.55	-15	19,337	-0.08%
2018/04/25	31	20.15	0	0.00	20.25	31	18,756	0.17%
2018/04/24	0.2	20.25	68	20.20	20.25	-67.9	18,750	-0.36%
2018/04/23	14	20.20	20	20.25	20.15	-6	18,664	-0.03%
2018/04/20	35	20.25	80	20.30	20.35	-45	18,459	-0.24%
2018/04/19	0	0.00	27	20.20	20.20	-27	18,391	-0.15%
2018/04/18	0	0.00	2	20.10	20.10	-2	18,405	-0.01%
2018/04/17	2.8	19.98	3	19.95	20.05	-0.2	18,418	0.00%
2018/04/13	61	20.10	0	0.00	20.05	61	18,429	0.33%
2018/04/12	6	20.02	9	19.95	20.10	-3	18,673	-0.02%
2018/04/11	58	19.90	1	19.95	20.00	57	18,618	0.31%
2018/04/10	54	19.61	27	19.69	19.80	27	18,443	0.15%
2018/04/09	2	19.50	0.1	19.65	19.60	1.9	18,617	0.01%
2018/04/03	10	19.40	0	0.00	19.45	10	18,393	0.05%
2018/04/02	1	19.50	0	0.00	19.50	1	18,244	0.01%
2018/03/31	0	0.00	2	19.55	19.55	-2	18,130	-0.01%
2018/03/30	2	19.50	0	0.00	19.50	2	18,148	0.01%
2018/03/29	0	0.00	5	19.50	19.60	-5	18,061	-0.03%
2018/03/28	18	19.43	0	0.00	19.50	18	17,940	0.10%
2018/03/26	16.1	19.35	14	19.40	19.35	2.1	17,556	0.01%
2018/03/23	27	19.38	5	19.40	19.40	22	17,404	0.13%
2018/03/22	3	19.57	0	0.00	19.60	3	17,160	0.02%
2018/03/21	2	19.60	0	0.00	19.60	2	17,019	0.01%
2018/03/20	11	19.50	0	0.00	19.50	11	17,193	0.06%
2018/03/19	2	19.53	10	19.50	19.60	-8	17,095	-0.05%
2018/03/16	12	19.32	0	0.00	19.30	12	16,798	0.07%
2018/03/15	6.1	19.39	0	0.00	19.35	6.1	16,415	0.04%
2018/03/14	2	19.45	0	0.00	19.45	2	16,414	0.01%
2018/03/12	11	19.41	0	0.00	19.50	11	16,407	0.07%
2018/03/09	2	19.35	0	0.00	19.40	2	16,501	0.01%
2018/03/08	0	0.00	1	19.40	19.35	-1	16,711	-0.01%
2018/03/07	2	19.35	10	19.35	19.40	-8	16,752	-0.05%
2018/03/05	10	19.25	8	19.35	19.20	2	17,229	0.01%
2018/03/02	6	19.29	2	19.35	19.35	4	17,120	0.02%
2018/03/01	3	19.50	15	19.30	19.40	-12	17,038	-0.07%
2018/02/27	3	19.42	0	0.00	19.35	3	16,915	0.02%
2018/02/26	1	19.35	36	19.35	19.50	-35	16,660	-0.21%
2018/02/23	0	0.00	0.6	19.35	19.30	-0.6	16,730	0.00%
2018/02/22	50	19.30	2	19.20	19.30	48	17,184	0.28%
2018/02/21	3	19.20	0.1	19.30	19.30	2.9	17,463	0.02%
2018/02/12	22	18.80	0	0.00	18.80	22	17,075	0.13%
2018/02/09	1	18.85	4	18.74	18.70	-3	16,791	-0.02%
2018/02/07	12.4	18.78	10	18.93	18.65	2.4	16,492	0.01%
2018/02/06	126.5	18.58	15	18.51	18.50	111.5	16,036	0.70%	大買/鉅額交易
2018/02/05	7	19.04	12	19.06	19.10	-5	14,890	-0.03%
2018/02/01	0	0.00	2	19.30	19.30	-2	14,743	-0.01%
2018/01/31	15	19.25	8	19.25	19.20	7	14,772	0.05%
2018/01/30	2.5	19.32	0	0.00	19.30	2.5	14,652	0.02%
2018/01/29	0	0.00	10	19.40	19.50	-10	14,592	-0.07%
2018/01/26	10	19.35	0	0.00	19.45	10	14,560	0.07%
2018/01/24	74	19.32	0	0.00	19.45	74	14,371	0.51%
2018/01/22	2	19.55	5	19.55	19.60	-3	14,192	-0.02%
2018/01/19	2	19.50	0	0.00	19.60	2	14,125	0.01%
2018/01/17	1	19.40	3	19.50	19.50	-2	14,104	-0.01%
2018/01/15	1	19.45	0.7	19.50	19.50	0.3	13,804	0.00%
2018/01/12	0	0.00	15	19.45	19.50	-15	13,625	-0.11%
2018/01/11	1	19.45	16.5	19.58	19.55	-15.5	13,433	-0.12%
2018/01/10	2.7	19.55	19	19.50	19.60	-16.3	13,576	-0.12%
2018/01/08	0	0.00	5	19.56	19.60	-5	13,493	-0.04%
2018/01/05	0	0.00	6.1	19.30	19.35	-6.1	13,108	-0.05%
2018/01/04	4	19.21	0	0.00	19.30	4	13,178	0.03%
2018/01/03	0	0.00	3	19.08	19.35	-3	13,256	-0.02%
2018/01/02	5	18.85	0	0.00	18.90	5	12,821	0.04%