玉山金 (2884)-元大-新盛券商分點個股進出

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
28.50
漲跌
▲0.60
漲幅
+2.15%
成交量
25,928張
產業
上市金融類股
3164人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－元大-新盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.2	28.05	70.7	28.13	28.50	-70.5	25,250	-0.28%
2024/05/09	4.5	27.97	325	28.10	27.90	-320.5	25,063	-1.28%	大賣/鉅額交易
2024/05/08	1.1	28.24	13	28.08	28.25	-11.9	24,971	-0.05%
2024/05/07	1.5	28.02	6	28.11	28.20	-4.5	24,922	-0.02%
2024/05/06	116.2	28.11	16.6	27.99	28.10	99.6	24,685	0.40%	大買/
2024/05/03	3	27.60	17.1	27.73	27.60	-14.1	24,200	-0.06%
2024/05/02	2	27.70	6	27.68	27.45	-4	24,077	-0.02%
2024/04/30	56.5	27.51	3	27.60	27.40	53.5	24,007	0.22%
2024/04/29	3.2	27.55	63	27.62	27.65	-59.8	23,856	-0.25%
2024/04/26	3	27.05	0	0.00	27.10	3	23,407	0.01%
2024/04/25	0	0.00	1.1	27.00	27.15	-1.1	23,519	0.00%
2024/04/24	0	0.00	28.1	27.25	27.05	-28.1	23,463	-0.12%
2024/04/23	1	27.25	32.4	27.21	27.20	-31.4	23,582	-0.13%
2024/04/22	0	0.00	45	27.00	27.05	-45	23,508	-0.19%
2024/04/19	26	26.67	3	26.62	26.55	23	23,286	0.10%
2024/04/18	1,540	26.92	16.7	26.96	27.00	1,523.3	22,782	6.69%	大買/鉅額交易
2024/04/17	1,401	26.46	1	26.55	26.50	1,400	22,603	6.19%	大買/鉅額交易
2024/04/16	6,756.9	26.60	9.9	26.59	26.30	6,746.9	22,238	30.34%	大買/鉅額交易
2024/04/15	347	26.91	1	27.05	27.05	346	21,578	1.60%	大買/鉅額交易
2024/04/12	306.3	27.00	12.1	27.05	27.10	294.2	21,487	1.37%	大買/鉅額交易
2024/04/11	180	26.98	1	27.20	27.25	179	21,342	0.84%	大買/鉅額交易
2024/04/10	0	0.00	3	27.20	27.15	-3	21,272	-0.01%
2024/04/09	2	27.10	10	27.20	27.30	-8	21,201	-0.04%
2024/04/08	242.7	26.96	1	26.95	27.15	241.7	21,091	1.15%	大買/鉅額交易
2024/04/03	2,021.4	26.96	4	27.05	26.90	2,017.4	20,964	9.62%	大買/鉅額交易
2024/04/02	5	27.24	10	27.20	27.30	-5	20,732	-0.02%
2024/04/01	10	27.30	6	27.33	27.35	4	20,725	0.02%
2024/03/29	0.2	27.20	69.2	27.19	27.25	-69	20,636	-0.33%
2024/03/28	0.4	27.17	13.4	27.22	27.15	-13.1	20,438	-0.06%
2024/03/27	52.3	27.20	3	27.22	27.20	49.3	20,255	0.24%
2024/03/26	35.8	27.10	69.5	27.23	27.35	-33.8	20,157	-0.17%
2024/03/25	403.9	27.00	0.4	27.00	27.05	403.5	19,831	2.03%	大買/鉅額交易
2024/03/22	636.6	27.00	54	27.07	27.10	582.6	19,769	2.95%	大買/鉅額交易
2024/03/21	2,001.2	26.74	3.2	26.76	26.75	1,998	19,355	10.32%	大買/鉅額交易
2024/03/20	2,403.3	26.47	13	26.46	26.50	2,390.3	19,372	12.34%	大買/鉅額交易
2024/03/19	657.3	26.54	3	26.53	26.55	654.3	19,384	3.38%	大買/鉅額交易
2024/03/18	2,477	26.63	4.1	26.50	26.50	2,473	19,138	12.92%	大買/鉅額交易
2024/03/15	937.3	26.11	11.9	26.06	26.20	925.4	18,545	4.99%	大買/鉅額交易
2024/03/14	706	25.95	10.6	25.95	26.05	695.5	17,906	3.88%	大買/鉅額交易
2024/03/13	701.3	25.61	11	25.70	25.70	690.3	17,429	3.96%	大買/鉅額交易
2024/03/12	901.4	25.55	63	25.59	25.65	838.4	17,248	4.86%	大買/鉅額交易
2024/03/11	1,001.3	25.38	18.2	25.45	25.50	983.1	17,255	5.70%	大買/鉅額交易
2024/03/08	1,635.3	25.28	121	25.30	25.30	1,514.3	17,111	8.85%	大買/大賣/鉅額交易
2024/03/07	1,376	25.30	21.7	25.31	25.40	1,354.3	16,848	8.04%	大買/鉅額交易
2024/03/06	1,202.8	25.35	2	25.40	25.40	1,200.8	16,754	7.17%	大買/鉅額交易
2024/03/05	2,002.3	25.34	1.1	25.35	25.30	2,001.2	17,078	11.72%	大買/鉅額交易
2024/03/04	1,201.1	25.33	6	25.35	25.35	1,195.1	17,106	6.99%	大買/鉅額交易
2024/03/01	1,200.1	25.25	2	25.15	25.35	1,198.1	17,143	6.99%	大買/鉅額交易
2024/02/29	2,613.3	25.25	2	25.28	25.25	2,611.3	17,045	15.32%	大買/鉅額交易
2024/02/27	23.1	25.02	54.2	25.02	25.10	-31.1	16,349	-0.19%
2024/02/26	37.2	24.33	61.3	24.35	24.35	-24.1	15,680	-0.15%
2024/02/23	17.4	24.48	9.1	24.48	24.40	8.3	15,393	0.05%
2024/02/22	7.9	24.58	5	24.60	24.50	2.9	15,548	0.02%
2024/02/21	0.1	24.75	0	0.00	24.65	0.1	15,462	0.00%
2024/02/20	1.2	24.80	1	24.80	24.75	0.2	15,474	0.00%
2024/02/19	10.3	24.75	44.2	24.70	24.80	-34	15,942	-0.21%
2024/02/16	9	24.60	1.8	24.63	24.65	7.2	16,164	0.04%
2024/02/15	1.6	24.72	20	24.71	24.65	-18.4	16,245	-0.11%
2024/02/05	60.2	24.55	215	24.50	24.50	-154.8	16,018	-0.97%	大賣/鉅額交易
2024/02/02	1.3	24.84	0	0.00	24.85	1.3	15,635	0.01%
2024/02/01	1	24.80	3.8	24.75	24.90	-2.8	15,583	-0.02%
2024/01/31	0	0.00	2.3	24.78	24.75	-2.3	15,622	-0.01%
2024/01/30	12	24.85	0	0.00	24.75	12	15,642	0.08%
2024/01/29	0.3	24.90	0	0.00	25.00	0.3	15,754	0.00%
2024/01/26	0	0.00	10	24.95	24.85	-10	15,870	-0.06%
2024/01/25	0	0.00	10	24.64	24.65	-10	15,891	-0.06%
2024/01/24	6.1	24.58	40	24.70	24.65	-33.9	15,832	-0.21%
2024/01/23	2	24.63	0	0.00	24.65	2	15,780	0.01%
2024/01/22	2	24.58	0	0.00	24.55	2	15,738	0.01%
2024/01/19	1	24.60	0	0.00	24.70	1	15,569	0.01%
2024/01/18	13.1	24.60	0.8	24.65	24.55	12.3	15,506	0.08%
2024/01/17	11.6	24.75	1	24.75	24.60	10.6	15,396	0.07%
2024/01/16	43.2	25.04	11	25.10	25.00	32.2	15,148	0.21%
2024/01/15	0	0.00	10	25.37	25.40	-10	14,957	-0.07%
2024/01/12	4	25.34	5	25.30	25.35	-1	15,170	-0.01%
2024/01/11	3.2	25.45	0	0.00	25.40	3.2	15,220	0.02%
2024/01/09	7.6	25.60	2.5	25.66	25.50	5.1	15,226	0.03%
2024/01/08	1	25.79	0	0.00	25.80	1	15,229	0.01%
2024/01/04	0	0.00	3	25.62	25.70	-3	15,318	-0.02%
2024/01/03	7.1	25.58	0	0.00	25.60	7.1	15,632	0.05%
2024/01/02	1	25.80	19	25.81	25.90	-18	15,580	-0.12%
2023/12/29	0.6	25.74	4	25.73	25.80	-3.4	15,639	-0.02%
2023/12/27	0	0.00	16	25.70	25.70	-16	15,958	-0.10%
2023/12/26	0	0.00	1	25.50	25.50	-1	15,869	-0.01%
2023/12/25	2	25.30	6.3	25.35	25.35	-4.3	15,844	-0.03%
2023/12/22	0.6	25.35	3	25.30	25.40	-2.4	15,902	-0.02%
2023/12/21	0	0.00	0.3	25.35	25.40	-0.3	15,928	0.00%
2023/12/20	1.1	25.40	1	25.40	25.40	0.1	15,837	0.00%
2023/12/19	1.1	25.40	25.6	25.44	25.50	-24.6	15,759	-0.16%
2023/12/18	10.4	25.65	2	25.60	25.65	8.4	15,928	0.05%
2023/12/15	1	25.80	26	25.78	25.70	-25	16,006	-0.16%
2023/12/14	0	0.00	38.1	25.69	25.75	-38.1	15,631	-0.24%
2023/12/13	2	25.40	1	25.45	25.45	1	15,320	0.01%
2023/12/12	4	25.60	1.5	25.46	25.50	2.5	15,780	0.02%
2023/12/11	0	0.00	10	25.50	25.60	-10	15,935	-0.06%
2023/12/08	30	25.59	11	25.56	25.60	19	15,933	0.12%
2023/12/07	0.1	25.40	3	25.47	25.50	-2.9	15,995	-0.02%
2023/12/06	1	25.60	32	25.64	25.55	-31	16,053	-0.19%
2023/12/05	10.7	25.26	8	25.25	25.45	2.7	15,903	0.02%
2023/12/04	2.3	25.14	103	25.16	25.25	-100.7	15,964	-0.63%	大賣/
2023/12/01	27	25.32	0	0.00	25.25	27	16,050	0.17%
2023/11/30	0.1	25.50	0	0.00	25.60	0.1	15,938	0.00%
2023/11/29	10	25.60	2	25.63	25.55	8	15,390	0.05%
2023/11/28	0	0.00	9.9	25.63	25.70	-9.9	15,247	-0.06%
2023/11/27	1.1	25.53	2	25.50	25.35	-0.9	15,485	-0.01%
2023/11/24	0	0.00	2.4	25.50	25.50	-2.4	15,446	-0.02%
2023/11/22	3	25.50	4	25.50	25.50	-1	15,421	-0.01%
2023/11/21	0	0.00	57	25.56	25.70	-57	15,392	-0.37%
2023/11/20	0	0.00	4	25.16	25.20	-4	15,160	-0.03%
2023/11/17	0	0.00	6.4	25.10	25.15	-6.4	15,128	-0.04%
2023/11/16	0	0.00	122.3	24.86	25.15	-122.3	15,028	-0.81%	大賣/鉅額交易
2023/11/15	7	24.50	130	24.57	24.60	-123	14,492	-0.85%	大賣/鉅額交易
2023/11/14	3	24.45	25.3	24.47	24.50	-22.3	14,218	-0.16%
2023/11/10	4	24.48	1	24.45	24.50	3	14,489	0.02%
2023/11/09	1	24.50	0	0.00	24.45	1	14,577	0.01%
2023/11/08	2	24.60	6	24.54	24.55	-4	14,809	-0.03%
2023/11/07	3.1	24.40	0	0.00	24.50	3.1	14,679	0.02%
2023/11/06	5.2	24.45	1.4	24.66	24.55	3.8	14,703	0.03%
2023/11/03	10.5	24.34	1	24.45	24.35	9.5	14,523	0.07%
2023/11/02	0.3	24.00	53	24.06	24.15	-52.7	14,579	-0.36%
2023/11/01	1	23.85	5	23.85	23.85	-4	14,552	-0.03%
2023/10/31	3	23.83	0	0.00	23.85	3	14,678	0.02%
2023/10/30	8.2	23.90	0	0.00	23.85	8.2	14,894	0.05%
2023/10/27	2	23.95	1	23.85	24.00	1	14,857	0.01%
2023/10/26	24	23.85	1	23.95	23.80	23	15,070	0.15%
2023/10/25	3	23.97	2	24.00	23.95	1	15,050	0.01%
2023/10/24	6.2	23.91	14.5	24.00	23.95	-8.4	15,626	-0.05%
2023/10/23	4	23.99	0	24.10	24.05	4	16,228	0.02%
2023/10/20	37.3	23.91	10	24.05	24.00	27.3	16,482	0.17%
2023/10/19	4.1	24.27	0.1	24.35	24.20	4	16,384	0.02%
2023/10/17	0	0.00	10	24.70	24.70	-10	16,772	-0.06%
2023/10/16	0.4	24.65	0	0.00	24.70	0.4	16,846	0.00%
2023/10/13	18	24.63	0	0.00	24.65	18	16,874	0.11%
2023/10/12	6	24.71	0.2	24.65	24.75	5.8	17,048	0.03%
2023/10/11	1.1	24.54	51	24.30	24.60	-49.9	17,071	-0.29%
2023/10/05	3.5	24.09	1	24.00	24.00	2.5	16,946	0.01%
2023/10/04	17.8	23.88	3	23.80	23.80	14.8	16,918	0.09%
2023/10/03	2.3	24.09	0	0.00	24.10	2.3	16,657	0.01%
2023/10/02	16	24.18	0	0.00	24.15	16	16,730	0.10%
2023/09/28	0.2	24.25	0	0.00	24.25	0.2	17,234	0.00%
2023/09/26	0.1	24.15	0	0.00	24.15	0.1	17,441	0.00%
2023/09/25	0.2	24.25	0.7	24.32	24.30	-0.5	17,418	0.00%
2023/09/22	51	24.15	5	24.20	24.10	46	17,676	0.26%
2023/09/21	8.2	24.22	0	0.00	24.05	8.2	17,755	0.05%
2023/09/20	1	24.40	5.1	24.40	24.35	-4.1	17,558	-0.02%
2023/09/19	0.1	24.50	0	0.00	24.45	0.1	17,476	0.00%
2023/09/18	0	0.00	1.3	24.41	24.45	-1.3	17,648	-0.01%
2023/09/15	10.3	24.47	30.2	24.55	24.40	-19.9	17,710	-0.11%
2023/09/14	2	24.60	32	24.70	24.80	-30	17,220	-0.17%
2023/09/13	4	24.34	0	0.00	24.30	4	17,044	0.02%
2023/09/12	30.3	24.15	0.8	24.35	24.25	29.5	17,281	0.17%
2023/09/11	4.1	24.11	8	24.10	24.15	-4	17,201	-0.02%
2023/09/08	1.1	24.20	6.2	24.22	24.20	-5.1	17,161	-0.03%
2023/09/07	29.6	24.28	0	0.00	24.20	29.6	17,201	0.17%
2023/09/06	2.3	24.46	21	24.40	24.35	-18.7	17,154	-0.11%
2023/09/05	1	24.50	0.5	24.60	24.50	0.5	17,051	0.00%
2023/09/04	3	24.60	0.1	24.70	24.60	2.9	17,088	0.02%
2023/09/01	3.3	24.59	0	0.00	24.55	3.3	17,206	0.02%
2023/08/31	26.3	24.59	0	0.00	24.45	26.3	17,334	0.15%
2023/08/30	9.3	24.85	0.4	24.90	24.80	8.9	17,105	0.05%
2023/08/29	0.4	24.60	0	0.00	24.60	0.4	17,267	0.00%
2023/08/28	25	24.53	0	0.00	24.50	25	17,312	0.14%
2023/08/25	7.8	24.41	3	24.40	24.35	4.8	17,853	0.03%
2023/08/24	19	24.43	0.4	24.40	24.40	18.6	17,935	0.10%
2023/08/23	6	24.56	6	24.60	24.55	0	17,763	0.00%
2023/08/22	16.2	24.65	1	24.65	24.65	15.2	17,798	0.09%
2023/08/21	2	24.83	2	24.80	24.85	0	17,833	0.00%
2023/08/18	1	24.60	0	0.00	24.60	1	17,896	0.01%
2023/08/17	7	24.49	6	24.30	24.50	1	17,943	0.01%
2023/08/16	59.9	24.58	16	24.62	24.55	43.9	17,968	0.24%
2023/08/15	20.6	25.12	1	25.00	25.00	19.6	18,074	0.11%
2023/08/14	6.8	25.49	4	25.40	25.35	2.8	18,157	0.02%
2023/08/11	0.2	25.85	1	25.75	25.70	-0.8	18,303	0.00%
2023/08/10	2.5	25.79	12	25.71	25.85	-9.5	18,654	-0.05%
2023/08/09	4.1	25.70	0	0.00	25.90	4.1	18,587	0.02%
2023/08/08	12.2	25.64	0	0.00	25.60	12.2	18,629	0.07%
2023/08/07	5.6	25.70	12	25.80	25.75	-6.4	18,521	-0.03%
2023/08/04	7	25.60	0	0.00	25.55	7	19,029	0.04%
2023/08/02	5.3	25.68	1	25.65	25.65	4.3	19,034	0.02%
2023/08/01	1	26.00	0.3	25.95	25.95	0.7	18,926	0.00%
2023/07/31	12.2	25.93	8	25.98	25.85	4.2	18,911	0.02%
2023/07/28	12.6	26.08	10.7	25.95	25.95	1.9	18,840	0.01%
2023/07/27	82.1	25.96	15.4	26.01	26.00	66.7	19,073	0.35%
2023/07/26	53	26.93	17.1	26.89	26.95	35.9	18,746	0.19%
2023/07/25	52	26.50	6	26.49	26.55	46	18,198	0.25%
2023/07/24	1.1	26.30	0	0.00	26.25	1.1	17,976	0.01%
2023/07/21	25	26.54	0	0.00	26.45	25	17,922	0.14%
2023/07/20	46	26.49	6	26.58	26.60	40	17,686	0.23%
2023/07/19	1	26.35	3	26.43	26.45	-2	17,536	-0.01%
2023/07/18	0.3	26.40	15	26.45	26.45	-14.7	17,454	-0.08%
2023/07/17	1.6	26.44	11	26.41	26.45	-9.4	17,439	-0.05%
2023/07/14	1.1	26.05	4.6	26.14	26.30	-3.5	17,330	-0.02%
2023/07/13	4.5	26.03	0	0.00	26.00	4.5	17,212	0.03%
2023/07/12	2.2	25.65	0	0.00	25.95	2.2	17,202	0.01%
2023/07/11	1	25.70	1	25.75	25.80	0	17,178	0.00%
2023/07/10	67	25.48	1	25.30	25.45	66	17,133	0.39%
2023/07/07	8.1	25.49	2	25.45	25.55	6.1	17,090	0.04%
2023/07/06	10.1	25.86	6	25.93	25.80	4.1	17,046	0.02%
2023/07/05	11.7	26.10	1	26.10	26.15	10.7	16,503	0.06%
2023/07/04	1.2	26.05	1.4	26.03	26.05	-0.2	16,516	0.00%
2023/07/03	0	0.00	4.5	26.18	26.20	-4.5	17,050	-0.03%
2023/06/30	8	26.06	1	26.25	26.05	7	17,383	0.04%
2023/06/29	12	25.99	7	25.96	25.95	5	17,356	0.03%
2023/06/28	23	26.10	0	0.00	26.10	23	17,343	0.13%
2023/06/27	1	26.15	1.2	26.27	26.20	-0.2	17,375	0.00%
2023/06/26	2	26.40	0	26.35	26.35	2	17,445	0.01%
2023/06/20	1	26.15	0	0.00	26.30	1	17,509	0.01%
2023/06/16	2	26.25	3.3	26.22	26.20	-1.3	17,763	-0.01%
2023/06/15	4.4	26.17	5.2	26.20	26.25	-0.8	17,695	0.00%
2023/06/14	2.1	26.30	0	0.00	26.25	2.1	18,005	0.01%
2023/06/13	10	26.30	57	26.35	26.30	-47	18,799	-0.25%
2023/06/12	5.1	26.24	1.7	26.19	26.20	3.4	18,972	0.02%
2023/06/09	0	0.00	1	26.53	26.50	-1	19,209	-0.01%
2023/06/08	0.2	26.53	56.5	26.54	26.60	-56.4	19,690	-0.29%
2023/06/07	2.3	26.64	7	26.59	26.70	-4.7	20,013	-0.02%
2023/06/06	1.5	26.63	3	26.57	26.55	-1.5	20,186	-0.01%
2023/06/05	5	26.25	26.2	26.49	26.35	-21.2	20,288	-0.10%
2023/06/02	5	26.04	1.1	26.05	26.00	3.9	20,283	0.02%
2023/06/01	0.7	25.90	0	0.00	25.85	0.7	20,341	0.00%
2023/05/31	7	25.90	1	26.00	25.90	6	20,433	0.03%
2023/05/30	5.4	25.90	8.1	25.95	25.90	-2.7	20,093	-0.01%
2023/05/29	8	25.88	1	25.85	25.80	7	20,295	0.03%
2023/05/26	7	25.83	1	25.85	25.75	6	21,019	0.03%
2023/05/25	3	25.77	0.5	26.00	25.80	2.5	21,338	0.01%
2023/05/24	7.3	25.99	9.6	25.99	26.10	-2.3	21,844	-0.01%
2023/05/23	0	0.00	15	26.10	26.10	-15	24,309	-0.06%
2023/05/22	0.8	26.20	6	26.24	26.20	-5.2	24,670	-0.02%
2023/05/19	1	26.00	7.2	26.21	26.30	-6.2	24,822	-0.03%
2023/05/18	0.5	25.90	36	26.00	26.00	-35.5	24,535	-0.14%
2023/05/17	7.2	25.77	1.1	25.79	25.90	6.1	24,518	0.03%
2023/05/16	2.2	25.51	12.6	25.57	25.70	-10.4	24,504	-0.04%
2023/05/15	1	25.20	3.7	25.21	25.30	-2.7	24,649	-0.01%
2023/05/12	0	0.00	0.3	25.25	25.25	-0.3	24,732	0.00%
2023/05/11	10.3	25.35	10	25.35	25.45	0.3	24,717	0.00%
2023/05/10	1	25.40	55.1	25.43	25.50	-54.1	24,967	-0.22%
2023/05/09	2.9	24.97	1	25.00	25.05	1.9	24,612	0.01%
2023/05/08	12.9	24.96	5.1	24.99	24.95	7.8	24,684	0.03%
2023/05/05	0.1	24.95	15.5	24.93	24.95	-15.4	24,564	-0.06%
2023/05/04	0.8	24.80	8.5	24.84	24.90	-7.7	24,734	-0.03%
2023/05/03	12.2	24.71	28.7	24.73	24.80	-16.6	24,849	-0.07%
2023/05/02	18.1	24.62	13.2	24.67	24.90	4.9	25,028	0.02%
2023/04/28	3	24.78	7.9	24.81	24.95	-4.9	25,602	-0.02%
2023/04/27	10	24.75	2	24.80	24.80	8	25,915	0.03%
2023/04/26	1	24.85	0.4	25.00	24.95	0.6	26,074	0.00%
2023/04/25	3.6	24.89	6	24.92	24.95	-2.4	26,059	-0.01%
2023/04/24	3	24.82	5.6	24.89	25.00	-2.6	26,186	-0.01%
2023/04/21	9	24.86	1	24.90	24.85	8	26,318	0.03%
2023/04/20	5.6	24.90	30	24.95	24.90	-24.4	26,408	-0.09%
2023/04/19	3.3	25.02	12	25.05	25.05	-8.7	26,893	-0.03%
2023/04/18	0.1	25.20	4.3	25.23	25.30	-4.2	26,824	-0.02%
2023/04/17	8.2	25.15	3	25.20	25.25	5.2	26,845	0.02%
2023/04/14	0	0.00	43	25.30	25.45	-43	26,928	-0.16%
2023/04/13	0.9	25.26	24	25.26	25.30	-23.1	26,870	-0.09%
2023/04/12	3	25.13	32.2	25.20	25.30	-29.2	26,846	-0.11%
2023/04/11	2	25.25	53.2	25.11	25.25	-51.2	26,870	-0.19%
2023/04/10	0	25.00	7.5	24.91	25.00	-7.5	26,754	-0.03%
2023/04/07	32.3	24.98	12.1	25.12	25.00	20.2	26,718	0.08%
2023/04/06	31	25.42	97.6	25.40	25.45	-66.6	26,524	-0.25%
2023/03/31	3	25.22	22.1	25.21	25.30	-19.1	25,953	-0.07%
2023/03/30	1.2	24.91	84	24.96	25.00	-82.8	25,577	-0.32%
2023/03/29	3	24.90	0	0.00	24.90	3	25,366	0.01%
2023/03/28	1	24.75	2.5	24.76	24.80	-1.5	25,574	-0.01%
2023/03/27	3	24.68	5	24.70	24.70	-2	25,631	-0.01%
2023/03/24	1.3	24.58	0	0.00	24.70	1.3	25,780	0.01%
2023/03/23	30	24.53	22.5	24.55	24.65	7.5	25,780	0.03%
2023/03/22	34	24.27	18	24.37	24.45	16	25,746	0.06%
2023/03/21	29.7	24.00	0	0.00	23.95	29.7	25,969	0.11%
2023/03/20	10.1	23.67	5.3	23.65	23.75	4.8	25,940	0.02%
2023/03/17	22.2	23.72	4	23.75	23.70	18.2	25,820	0.07%
2023/03/16	28.3	23.65	78.4	23.54	23.55	-50	25,737	-0.19%
2023/03/15	1.5	24.12	2	24.15	24.00	-0.5	25,346	0.00%
2023/03/14	38.4	24.08	0	0.00	24.05	38.4	25,227	0.15%
2023/03/13	56.1	24.28	6.5	24.21	24.35	49.6	24,999	0.20%
2023/03/10	55.3	24.61	2	24.55	24.55	53.3	24,830	0.21%
2023/03/09	84.8	24.88	0	0.00	24.85	84.8	24,730	0.34%
2023/03/08	5.6	24.97	18	24.95	25.00	-12.4	25,046	-0.05%
2023/03/07	23.5	24.86	22	24.95	25.00	1.5	25,186	0.01%
2023/03/06	3.8	24.82	22	24.80	24.85	-18.2	25,275	-0.07%
2023/03/03	24.2	24.70	0	0.00	24.65	24.2	25,394	0.10%
2023/03/02	12	24.70	1.9	24.72	24.70	10.1	25,413	0.04%
2023/03/01	39	24.78	3.3	24.77	24.80	35.7	25,464	0.14%
2023/02/24	5	24.92	47	24.90	24.95	-42	25,274	-0.17%
2023/02/23	61	24.90	52	24.93	24.95	9	24,712	0.04%
2023/02/22	90.1	24.74	27.7	24.80	24.90	62.4	24,520	0.25%
2023/02/21	405.9	24.78	68.5	24.69	24.75	337.4	24,211	1.39%	大買/鉅額交易
2023/02/20	2	26.10	22.2	25.92	26.00	-20.2	22,032	-0.09%
2023/02/17	3.1	25.37	1	25.45	25.40	2.1	22,020	0.01%
2023/02/16	0.3	25.20	17	25.11	25.10	-16.7	22,302	-0.07%
2023/02/15	20.3	25.13	21	25.05	25.05	-0.7	22,859	0.00%
2023/02/14	18.4	25.33	13	25.33	25.25	5.4	22,744	0.02%
2023/02/13	18	25.19	160	25.12	25.20	-142	22,744	-0.62%	大賣/鉅額交易
2023/02/10	71	24.75	2	24.80	24.70	69	22,403	0.31%
2023/02/09	0	0.00	10	24.58	24.60	-10	22,403	-0.04%
2023/02/08	14	24.51	30	24.70	24.50	-16	22,448	-0.07%
2023/02/07	6.2	24.50	0	0.00	24.40	6.2	22,204	0.03%
2023/02/06	16.1	24.59	0	0.00	24.50	16.1	22,109	0.07%
2023/02/03	4	24.69	5	24.70	24.70	-1	21,991	0.00%
2023/02/02	7.1	24.70	0	0.00	24.65	7.1	22,066	0.03%
2023/02/01	4	24.60	16	24.65	24.65	-12	21,983	-0.05%
2023/01/31	9.1	24.61	0.4	24.70	24.50	8.7	22,091	0.04%
2023/01/30	8	24.59	26	24.64	24.90	-18	21,892	-0.08%
2023/01/17	15	24.25	1	24.25	24.15	14	21,493	0.07%
2023/01/16	7.1	24.48	13	24.54	24.45	-5.9	21,542	-0.03%
2023/01/13	1.2	24.35	0	0.00	24.25	1.2	21,747	0.01%
2023/01/12	8	24.26	0	0.00	24.05	8	22,253	0.04%
2023/01/11	13.6	24.25	0.2	24.55	24.20	13.4	22,618	0.06%
2023/01/10	22.2	24.43	2.3	24.40	24.50	19.9	23,176	0.09%
2023/01/09	20	24.45	25.3	24.53	24.60	-5.3	23,482	-0.02%
2023/01/06	0.4	24.01	0	0.00	23.95	0.4	23,520	0.00%
2023/01/05	11	24.00	0	0.00	24.00	11	24,293	0.05%
2023/01/04	18.2	23.86	0	0.00	23.80	18.2	24,469	0.07%
2023/01/03	5	23.89	1.2	24.08	24.00	3.8	24,994	0.02%
2022/12/30	2	24.15	0	0.00	24.05	2	25,089	0.01%
2022/12/29	12	23.88	5.5	23.88	24.10	6.5	25,674	0.03%
2022/12/28	5	24.05	0	0.00	24.05	5	25,844	0.02%
2022/12/27	1	24.25	1	24.35	24.30	0	26,088	0.00%
2022/12/26	6	24.20	2	24.18	24.15	4	26,483	0.02%
2022/12/23	1	24.00	0	0.00	24.10	1	26,908	0.00%
2022/12/22	1	24.25	8.1	24.29	24.35	-7.1	27,330	-0.03%
2022/12/21	0	0.00	22.3	24.06	24.10	-22.3	27,681	-0.08%
2022/12/20	14.2	23.98	0	0.00	24.00	14.2	27,990	0.05%
2022/12/19	14.2	24.16	13.4	24.10	24.30	0.8	28,030	0.00%
2022/12/16	31.1	24.28	0	0.00	24.25	31.1	28,079	0.11%
2022/12/15	46	24.47	4	24.50	24.60	42	28,313	0.15%
2022/12/13	4.1	24.19	0	0.00	24.20	4.1	28,309	0.01%
2022/12/12	3	24.43	5	24.38	24.55	-2	27,953	-0.01%
2022/12/09	1	24.65	33.3	24.65	24.65	-32.3	28,309	-0.11%
2022/12/08	0	0.00	2	24.53	24.65	-2	28,421	-0.01%
2022/12/07	1.3	24.50	2	24.48	24.40	-0.7	28,384	0.00%
2022/12/06	3.3	24.23	1	24.20	24.20	2.3	28,176	0.01%
2022/12/05	2	24.40	0	0.00	24.25	2	28,230	0.01%
2022/12/02	21.9	24.27	3	24.33	24.15	18.9	28,164	0.07%
2022/12/01	14	24.74	2	24.53	24.60	12	28,065	0.04%
2022/11/30	14	24.68	30.2	24.72	24.80	-16.2	27,907	-0.06%
2022/11/29	1	24.25	7	24.34	24.50	-6	27,597	-0.02%
2022/11/28	21.1	23.80	1	24.10	24.10	20.1	27,285	0.07%
2022/11/25	10.1	23.96	1.5	24.07	24.15	8.6	27,359	0.03%
2022/11/24	6	24.15	21	24.20	24.25	-15	27,342	-0.05%
2022/11/23	22	23.90	9	23.92	24.00	13	27,320	0.05%
2022/11/22	1	23.60	0	0.00	23.75	1	27,186	0.00%
2022/11/21	6	23.54	0	0.00	23.75	6	27,053	0.02%
2022/11/18	7.1	23.55	1	23.50	23.70	6.1	26,863	0.02%
2022/11/17	9.4	23.68	6	23.67	23.75	3.4	26,730	0.01%
2022/11/16	4	24.00	6	24.13	24.00	-2	26,587	-0.01%
2022/11/15	10	24.06	12	24.11	24.20	-2	26,305	-0.01%
2022/11/14	11.9	23.98	4	24.00	24.05	7.9	25,900	0.03%
2022/11/11	31.5	23.85	32	23.75	24.00	-0.5	25,449	0.00%
2022/11/10	4.1	23.21	47	23.28	23.20	-43	24,852	-0.17%
2022/11/09	61.6	23.40	1	23.40	23.45	60.6	24,785	0.24%
2022/11/08	22.3	23.45	0	0.00	23.50	22.3	24,490	0.09%
2022/11/07	14	23.32	0	0.00	23.50	14	24,427	0.06%
2022/11/04	12.1	22.99	1	22.90	23.05	11.1	24,457	0.05%
2022/11/02	3	23.27	0	0.00	23.25	3	24,583	0.01%
2022/11/01	27.1	23.44	1	23.45	23.40	26.1	24,560	0.11%
2022/10/31	1	23.30	1	23.50	23.20	0	24,549	0.00%
2022/10/28	7.2	23.17	1	23.25	23.15	6.2	24,458	0.03%
2022/10/27	9	23.29	2	23.15	23.10	7	24,668	0.03%
2022/10/26	4.6	23.27	4	23.29	23.20	0.6	24,592	0.00%
2022/10/25	17.4	22.64	1	22.65	22.80	16.4	24,368	0.07%
2022/10/24	32	22.97	5	23.05	22.85	27	24,346	0.11%
2022/10/21	22.1	22.68	10	23.04	22.95	12.1	24,367	0.05%
2022/10/20	11.3	22.13	65	22.29	22.55	-53.7	24,420	-0.22%
2022/10/19	35.6	22.65	5	22.72	22.50	30.6	24,148	0.13%
2022/10/18	13.3	22.96	20.6	22.88	23.00	-7.2	24,006	-0.03%
2022/10/17	14.6	23.06	15	23.05	23.10	-0.4	23,675	0.00%
2022/10/14	40.1	23.59	0	0.00	23.55	40.1	23,619	0.17%
2022/10/13	27.9	23.89	5.4	23.85	23.75	22.5	23,349	0.10%
2022/10/12	4.3	24.18	0	0.00	24.60	4.3	22,797	0.02%
2022/10/11	37.4	24.59	0	0.00	24.40	37.4	22,867	0.16%
2022/10/07	3.1	25.30	4	25.30	25.30	-0.9	22,305	0.00%
2022/10/06	2.1	25.30	10	25.40	25.45	-7.9	22,453	-0.04%
2022/10/05	23.8	25.33	33	25.26	25.25	-9.2	22,312	-0.04%
2022/10/04	52.3	25.36	0	0.00	25.30	52.3	22,603	0.23%
2022/10/03	18.7	25.39	21.3	25.35	25.35	-2.6	23,041	-0.01%
2022/09/30	13.3	25.83	2	25.75	25.75	11.3	22,887	0.05%
2022/09/29	5.2	26.04	0	0.00	26.10	5.2	22,759	0.02%
2022/09/28	6.2	26.05	4	26.28	26.10	2.2	22,658	0.01%
2022/09/27	19.2	26.16	0	0.00	26.15	19.2	22,376	0.09%
2022/09/26	7.9	26.43	6	26.45	26.35	1.9	22,217	0.01%
2022/09/23	4.5	26.74	0	0.00	26.75	4.5	22,276	0.02%
2022/09/22	33.3	26.83	18	26.70	26.80	15.3	22,245	0.07%
2022/09/21	0.2	27.40	13	27.30	27.30	-12.8	21,945	-0.06%
2022/09/20	0	0.00	10	27.40	27.40	-10	21,898	-0.05%
2022/09/19	1.5	27.45	0	0.00	27.40	1.5	21,916	0.01%
2022/09/16	9.9	27.42	1	27.55	27.40	8.9	21,998	0.04%
2022/09/15	1.2	27.56	0	0.00	27.55	1.2	21,723	0.01%
2022/09/14	7.3	27.50	1	27.50	27.40	6.3	21,826	0.03%
2022/09/13	2.4	27.81	0.1	27.85	27.75	2.3	21,825	0.01%
2022/09/12	13.3	27.58	0	0.00	27.75	13.3	21,909	0.06%
2022/09/08	1	27.40	1	27.35	27.50	0	22,215	0.00%
2022/09/07	24.1	27.45	1	27.35	27.30	23.1	22,493	0.10%
2022/09/06	0.6	27.80	12.2	27.91	27.80	-11.6	22,502	-0.05%
2022/09/05	17.2	27.55	0.3	27.70	27.55	16.9	22,607	0.07%
2022/09/02	2	27.65	10	27.70	27.60	-8	22,677	-0.04%
2022/09/01	18.8	27.66	0	0.00	27.65	18.8	22,680	0.08%
2022/08/31	9.5	28.01	1.1	28.15	28.20	8.4	22,507	0.04%
2022/08/30	5	27.65	0	0.00	27.65	5	22,279	0.02%
2022/08/29	3.1	27.64	0	0.00	27.70	3.1	22,262	0.01%
2022/08/26	10	27.85	0	0.00	28.00	10	22,205	0.05%
2022/08/25	6	27.82	11	27.95	27.80	-5	22,389	-0.02%
2022/08/24	3.1	27.54	0	0.00	27.65	3.1	22,660	0.01%
2022/08/23	16	27.55	3	27.57	27.55	13	23,486	0.06%
2022/08/22	18.5	27.78	0.3	27.90	27.80	18.2	23,625	0.08%
2022/08/19	1	27.95	0	0.00	28.05	1	23,772	0.00%
2022/08/18	4.8	28.06	15	28.08	28.05	-10.2	24,571	-0.04%
2022/08/17	6.3	28.17	0	0.00	28.25	6.3	24,592	0.03%
2022/08/16	4	28.26	0	0.00	28.30	4	24,579	0.02%
2022/08/15	2.2	28.34	0	0.00	28.35	2.2	24,915	0.01%
2022/08/12	1.7	28.41	0	0.00	28.45	1.7	25,136	0.01%
2022/08/11	5.3	28.45	4	28.50	28.50	1.3	25,489	0.01%
2022/08/10	5.6	28.21	62.2	28.15	28.15	-56.6	25,919	-0.22%
2022/08/09	6	27.93	9.7	28.09	28.10	-3.7	26,201	-0.01%
2022/08/08	66	27.59	0	0.00	27.60	66	26,293	0.25%
2022/08/05	0	0.00	7	27.56	27.55	-7	26,864	-0.03%
2022/08/04	2.1	27.16	4	27.20	27.30	-1.9	27,340	-0.01%
2022/08/03	13.3	27.02	2	27.03	27.20	11.3	27,583	0.04%
2022/08/02	1	27.00	0.6	27.40	27.35	0.4	28,013	0.00%
2022/08/01	6.4	27.30	7.3	27.30	27.20	-0.9	28,162	0.00%
2022/07/29	29.1	27.29	1	27.80	27.50	28.1	28,435	0.10%
2022/07/28	10.6	27.36	10	27.54	27.65	0.6	28,289	0.00%
2022/07/27	12.3	29.27	6.5	29.25	29.35	5.8	28,025	0.02%
2022/07/26	6	29.29	1.3	29.30	29.20	4.7	27,904	0.02%
2022/07/25	12.5	29.37	2.1	29.39	29.15	10.4	27,790	0.04%
2022/07/22	15	28.95	11	28.85	29.05	4	27,909	0.01%
2022/07/21	4	28.11	5	28.34	28.45	-1	27,922	0.00%
2022/07/20	0	0.00	0.5	28.10	27.85	-0.5	27,933	0.00%
2022/07/19	105	27.75	1	27.75	27.85	104	27,927	0.37%	大買/鉅額交易
2022/07/18	1	27.90	1.2	27.93	28.00	-0.2	28,027	0.00%
2022/07/15	1.2	27.23	0.1	27.25	27.20	1.1	27,870	0.00%
2022/07/14	1	27.45	2	27.48	27.40	-1	27,967	0.00%
2022/07/13	2	27.15	1	27.00	27.10	1	27,947	0.00%
2022/07/12	9.1	26.54	0	0.00	26.50	9.1	28,125	0.03%
2022/07/11	27.8	27.23	6	27.23	27.05	21.8	27,990	0.08%
2022/07/08	9	28.54	0	28.40	28.30	9	28,352	0.03%
2022/07/07	5	28.49	1	28.60	28.60	4	28,510	0.01%
2022/07/06	5.3	28.71	2.8	28.70	28.60	2.5	28,719	0.01%
2022/07/04	2.3	28.96	1.6	29.03	28.95	0.7	29,590	0.00%
2022/07/01	1	29.10	5	29.19	29.10	-4	30,456	-0.01%
2022/06/30	0.8	29.30	1	29.25	29.00	-0.2	30,507	0.00%
2022/06/29	2	29.40	5	29.45	29.40	-3	30,565	-0.01%
2022/06/28	0.3	29.70	1	29.80	29.70	-0.7	30,665	0.00%
2022/06/27	1	29.80	2	29.85	29.70	-1	30,904	0.00%
2022/06/24	0	0.00	5.1	29.55	29.65	-5.1	31,025	-0.02%
2022/06/23	1.2	29.28	9.6	29.22	29.40	-8.4	31,097	-0.03%
2022/06/22	3.1	28.95	1.4	29.04	28.95	1.7	30,976	0.01%
2022/06/21	7.4	29.50	0.2	29.45	29.50	7.2	30,840	0.02%
2022/06/20	3.1	29.44	8.6	29.31	29.00	-5.5	30,838	-0.02%
2022/06/17	5.2	29.10	4	29.11	29.10	1.2	30,830	0.00%
2022/06/16	8	29.61	15.5	29.55	29.50	-7.5	30,482	-0.02%
2022/06/15	7.4	29.12	5	29.15	29.15	2.4	30,603	0.01%
2022/06/14	4	28.95	4.5	29.31	29.45	-0.5	30,745	0.00%
2022/06/13	6.2	28.90	0.5	28.95	28.90	5.7	30,810	0.02%
2022/06/10	9	29.28	5	29.15	29.15	4	30,665	0.01%
2022/06/09	6	29.07	0	0.00	29.15	6	30,719	0.02%
2022/06/08	1	29.55	1	29.60	29.50	0	30,664	0.00%
2022/06/07	2	29.38	0	0.00	29.35	2	30,891	0.01%
2022/06/02	1	29.50	0.4	29.70	29.55	0.6	31,306	0.00%
2022/06/01	14	29.98	2	29.95	29.80	12	31,558	0.04%
2022/05/31	12	29.80	7	29.96	30.60	5	31,353	0.02%
2022/05/30	3	29.95	1	29.85	30.05	2	30,566	0.01%
2022/05/27	0	0.00	9	29.32	29.40	-9	30,477	-0.03%
2022/05/26	23.1	28.90	1	28.80	28.80	22.1	30,519	0.07%
2022/05/25	4	29.59	5.3	29.69	29.55	-1.3	30,243	0.00%
2022/05/24	33	29.61	6	29.66	29.45	27	30,635	0.09%
2022/05/23	4	29.05	7	29.04	29.45	-3	30,589	-0.01%
2022/05/20	16	28.93	2	29.03	28.90	14	30,556	0.05%
2022/05/19	17	28.80	1.4	28.68	28.75	15.6	30,358	0.05%
2022/05/18	17.1	29.38	5	28.94	29.60	12.1	29,968	0.04%
2022/05/17	21.4	28.80	2	29.30	28.60	19.4	29,719	0.07%
2022/05/16	14.4	29.10	1	29.20	29.10	13.4	29,628	0.05%
2022/05/13	9.3	29.35	11	29.32	29.45	-1.7	29,513	-0.01%
2022/05/12	10	29.86	3	29.93	29.50	7	29,045	0.02%
2022/05/11	3	30.47	1	30.65	30.65	2	28,676	0.01%
2022/05/10	18.1	30.23	2.5	30.40	30.35	15.6	28,560	0.05%
2022/05/09	10.2	30.86	8	31.05	30.70	2.2	28,178	0.01%
2022/05/06	8	31.54	1	31.90	31.80	7	28,159	0.02%
2022/05/05	11.4	32.09	4	32.54	32.10	7.4	28,325	0.03%
2022/05/04	2	32.63	8	32.37	32.40	-6	28,119	-0.02%
2022/05/03	125	32.91	113	32.68	32.70	12	28,203	0.04%	大買/大賣/
2022/04/29	6.3	33.46	10	33.60	33.85	-3.7	27,989	-0.01%
2022/04/28	3.1	32.81	3	33.15	33.30	0.1	27,975	0.00%
2022/04/27	10.8	33.00	42	32.98	33.20	-31.2	27,580	-0.11%
2022/04/26	1.7	33.34	29	33.25	33.45	-27.3	27,301	-0.10%
2022/04/25	28	32.53	3	32.37	32.45	25	26,959	0.09%
2022/04/22	1.6	32.40	17	32.49	33.00	-15.5	26,784	-0.06%
2022/04/21	5	32.23	14	32.11	32.20	-9	26,673	-0.03%
2022/04/20	15.2	32.05	3.1	32.23	32.50	12.1	26,892	0.04%
2022/04/19	24	32.27	44.2	32.25	32.15	-20.2	26,908	-0.07%
2022/04/18	68.1	32.72	67.7	32.34	32.20	0.3	26,963	0.00%
2022/04/15	19	33.61	9	33.49	33.30	10	26,415	0.04%
2022/04/14	33.4	33.83	50.5	34.05	33.35	-17	26,342	-0.06%
2022/04/13	1.3	35.16	19.4	35.13	35.25	-18.2	25,645	-0.07%
2022/04/12	7	34.97	13	34.98	35.15	-6	25,441	-0.02%
2022/04/11	15.8	35.16	28.3	35.01	35.35	-12.6	25,024	-0.05%
2022/04/08	3.4	34.25	12.3	34.38	34.85	-8.9	24,284	-0.04%
2022/04/07	35.1	34.45	22	34.16	33.75	13.1	23,842	0.05%
2022/04/06	3	33.43	12.9	33.43	34.05	-9.9	22,977	-0.04%
2022/04/01	0.4	33.07	10	32.99	33.00	-9.6	22,610	-0.04%
2022/03/31	3.2	33.09	14.7	33.08	33.05	-11.5	22,363	-0.05%
2022/03/30	4.1	32.76	7	32.74	32.85	-2.9	22,078	-0.01%
2022/03/29	6.9	32.35	1	32.35	32.30	5.9	21,769	0.03%
2022/03/28	1.4	32.01	18.2	31.98	32.10	-16.8	21,517	-0.08%
2022/03/25	10	31.72	4.2	31.70	31.80	5.8	21,349	0.03%
2022/03/24	1	31.65	17	31.70	31.80	-16	21,255	-0.08%
2022/03/23	0	0.00	39	31.53	31.70	-39	21,237	-0.18%
2022/03/22	5.6	31.23	26	31.15	31.40	-20.4	20,979	-0.10%
2022/03/21	3	31.12	2	31.15	31.15	1	20,700	0.00%
2022/03/18	21	31.24	6	31.17	31.05	15	20,610	0.07%
2022/03/17	15.8	31.02	12	31.09	30.90	3.8	20,246	0.02%
2022/03/16	1	30.35	15.3	30.37	30.50	-14.3	19,838	-0.07%
2022/03/15	4	30.09	13.3	30.02	30.10	-9.3	19,599	-0.05%
2022/03/14	7	29.98	26	30.00	30.05	-19	19,488	-0.10%
2022/03/11	13	29.85	10	29.95	29.95	3	19,522	0.02%
2022/03/10	1	29.65	5.7	29.71	29.90	-4.7	19,461	-0.02%
2022/03/09	8	28.95	0	0.00	28.80	8	19,237	0.04%
2022/03/08	14.5	28.86	3	29.03	28.95	11.5	19,069	0.06%
2022/03/07	13.5	29.10	2	28.95	29.20	11.5	18,755	0.06%
2022/03/04	4.4	29.67	0.2	29.79	29.70	4.1	18,877	0.02%
2022/03/03	2	29.83	1	29.95	29.95	1	18,961	0.01%
2022/03/02	0	0.00	9	29.86	29.90	-9	19,008	-0.05%
2022/03/01	2	29.48	9	29.86	29.80	-7	18,859	-0.04%
2022/02/25	5.1	29.26	1.7	29.28	29.45	3.4	19,000	0.02%
2022/02/24	30.3	29.44	12.9	29.44	29.60	17.4	18,467	0.09%
2022/02/23	21	29.98	12	29.99	30.00	9	18,052	0.05%
2022/02/22	39.5	29.90	10.2	29.85	30.00	29.3	18,132	0.16%
2022/02/21	8	30.18	4	30.18	30.20	4	17,846	0.02%
2022/02/18	1.1	30.35	3	30.37	30.35	-1.9	17,825	-0.01%
2022/02/17	15.7	30.52	0	0.00	30.50	15.7	17,913	0.09%
2022/02/16	42	30.65	50	30.59	30.65	-8	17,857	-0.04%
2022/02/15	50.1	30.30	0	0.00	30.25	50.1	17,736	0.28%
2022/02/14	5	30.20	8.6	30.16	30.35	-3.6	18,057	-0.02%
2022/02/11	1	30.15	11.1	30.19	30.40	-10.1	18,304	-0.06%
2022/02/10	18.5	30.20	27.1	30.17	30.30	-8.5	18,248	-0.05%
2022/02/09	1	30.20	6	30.28	30.35	-5	18,159	-0.03%
2022/02/08	1.4	29.92	7	30.11	30.10	-5.6	17,802	-0.03%
2022/02/07	6.6	29.78	7.7	29.73	29.95	-1.1	17,460	-0.01%
2022/01/26	0	0.00	7	28.96	29.00	-7	16,923	-0.04%
2022/01/25	19.1	28.51	1	28.65	28.85	18.1	16,852	0.11%
2022/01/24	32.1	28.45	5	28.54	28.85	27.1	16,611	0.16%
2022/01/21	12.3	28.74	8	28.75	28.85	4.3	16,652	0.03%
2022/01/20	20.3	28.88	3	28.95	28.95	17.3	16,580	0.10%
2022/01/19	38	29.03	11.3	29.06	29.00	26.7	16,539	0.16%
2022/01/18	14	29.16	1.6	29.30	29.20	12.4	16,580	0.08%
2022/01/17	42	29.14	12.3	29.15	29.20	29.7	16,515	0.18%
2022/01/14	9.2	29.55	18	29.56	29.50	-8.8	16,375	-0.05%
2022/01/13	19	29.75	128.2	29.56	29.90	-109.2	16,353	-0.67%	大賣/鉅額交易
2022/01/12	3.1	29.20	10.8	29.29	29.40	-7.6	16,038	-0.05%
2022/01/11	12.1	28.88	6	28.91	29.30	6.1	15,830	0.04%
2022/01/10	3	28.85	12	28.85	28.95	-9	15,589	-0.06%
2022/01/07	13	28.93	8.3	28.80	28.95	4.7	15,599	0.03%
2022/01/06	2.1	28.45	6.6	28.47	28.55	-4.5	15,267	-0.03%
2022/01/05	3	28.15	2	28.20	28.20	1	14,964	0.01%
2022/01/04	10.1	28.00	3	28.10	28.10	7.1	15,078	0.05%
2022/01/03	0	28.07	0.1	28.06	28.00	-0.1	15,109	0.00%
2021/12/30	1	28.05	0	0.00	28.05	1	15,184	0.01%
2021/12/29	2	28.05	4	27.95	28.05	-2	15,235	-0.01%
2021/12/27	3	27.90	1.1	27.90	27.95	1.9	15,232	0.01%
2021/12/24	1	27.95	3	27.93	27.95	-2	15,526	-0.01%
2021/12/23	1	27.80	0	27.95	27.90	1	15,713	0.01%
2021/12/22	2	27.85	6	27.90	27.90	-4	15,935	-0.03%
2021/12/21	1	27.80	13	27.81	27.95	-12	15,970	-0.08%
2021/12/20	1	27.75	2.3	27.79	27.80	-1.3	16,105	-0.01%
2021/12/17	0.1	27.90	0	0.00	28.00	0.1	16,162	0.00%
2021/12/15	10.6	27.70	0	0.00	27.70	10.6	16,649	0.06%
2021/12/14	4	27.68	23	27.74	27.75	-19	17,018	-0.11%
2021/12/13	5	27.94	0	0.00	27.85	5	17,039	0.03%
2021/12/10	1	27.95	2.9	27.95	27.95	-1.9	16,974	-0.01%
2021/12/09	1	27.90	8.1	27.99	28.00	-7.1	17,054	-0.04%
2021/12/08	4.7	27.97	13	28.00	28.00	-8.3	17,096	-0.05%
2021/12/07	5	28.00	28.2	27.97	28.00	-23.2	17,150	-0.14%
2021/12/06	2	27.90	7	27.90	27.90	-5	17,161	-0.03%
2021/12/03	0	0.00	2.6	27.84	27.85	-2.6	17,375	-0.02%
2021/12/01	0	0.00	19	27.50	27.55	-19	17,536	-0.11%
2021/11/30	2	27.18	0	0.00	26.95	2	17,713	0.01%
2021/11/29	2.1	27.23	1	27.30	27.20	1.1	17,555	0.01%
2021/11/26	16	27.56	6	27.52	27.60	10	18,159	0.06%
2021/11/25	2.4	27.79	8.1	27.80	27.90	-5.7	19,582	-0.03%
2021/11/24	6.8	27.91	212	27.96	28.00	-205.2	20,638	-0.99%	大賣/鉅額交易
2021/11/23	11	27.39	11	27.32	27.40	0	21,097	0.00%
2021/11/22	4.3	27.25	10	27.50	27.50	-5.7	21,440	-0.03%
2021/11/19	8.4	27.76	8.8	27.69	27.65	-0.4	21,606	0.00%
2021/11/18	1.1	27.90	14.2	27.90	27.95	-13.1	22,181	-0.06%
2021/11/17	4.6	27.88	20.5	27.90	27.95	-15.9	22,368	-0.07%
2021/11/16	2.6	27.85	108.2	27.90	27.90	-105.6	22,525	-0.47%	大賣/鉅額交易
2021/11/15	5.8	27.83	198	27.84	27.95	-192.2	22,819	-0.84%	大賣/鉅額交易
2021/11/12	6.5	27.62	2	27.55	27.60	4.5	22,868	0.02%
2021/11/11	1	27.70	23.1	27.70	27.75	-22.1	23,019	-0.10%
2021/11/10	9	27.21	6	27.26	27.35	3	22,766	0.01%
2021/11/09	0	26.90	7.3	26.86	27.00	-7.3	22,490	-0.03%
2021/11/08	0.7	26.85	47	26.81	26.90	-46.3	22,524	-0.21%
2021/11/05	0	0.00	6	26.75	26.80	-6	22,508	-0.03%
2021/11/04	0	0.00	7	26.74	26.70	-7	22,650	-0.03%
2021/11/03	0.4	26.69	6	26.66	26.70	-5.6	22,821	-0.02%
2021/11/02	0	0.00	2	26.70	26.70	-2	22,957	-0.01%
2021/11/01	0.4	26.65	0	0.00	26.65	0.4	23,062	0.00%
2021/10/29	8.1	26.46	1	26.55	26.55	7.1	23,108	0.03%
2021/10/28	1	26.60	2	26.80	26.60	-1	22,959	0.00%
2021/10/27	1	26.65	0	0.00	26.75	1	23,112	0.00%
2021/10/26	0	0.00	6	26.55	26.65	-6	23,197	-0.03%
2021/10/25	0	0.00	2	26.40	26.35	-2	23,185	-0.01%
2021/10/22	2.2	26.50	1	26.50	26.45	1.2	23,368	0.01%
2021/10/21	0	0.00	5.1	26.47	26.50	-5.1	23,477	-0.02%
2021/10/20	2.3	26.26	10.1	26.30	26.30	-7.8	23,426	-0.03%
2021/10/19	4	26.25	47	26.24	26.25	-43	23,572	-0.18%
2021/10/18	5	26.20	5	26.16	26.20	0	23,748	0.00%
2021/10/15	0	26.15	0	0.00	26.20	0	23,849	0.00%
2021/10/14	0	0.00	0.3	26.15	26.10	-0.3	23,979	0.00%
2021/10/13	0	0.00	22	26.15	26.15	-22	24,116	-0.09%
2021/10/12	2	25.88	11	26.06	26.15	-9	24,346	-0.04%
2021/10/08	0.5	26.15	22.2	26.13	26.00	-21.7	24,156	-0.09%
2021/10/07	13.1	26.19	5.3	26.26	26.25	7.8	24,320	0.03%
2021/10/06	1	25.90	6.2	26.02	26.05	-5.2	24,491	-0.02%
2021/10/05	10.5	25.92	6.1	25.85	25.90	4.4	24,529	0.02%
2021/10/04	12.4	26.05	3.5	26.09	26.00	8.9	24,580	0.04%
2021/10/01	18.6	26.03	40	26.07	26.10	-21.4	24,614	-0.09%
2021/09/30	0.4	26.25	21.3	26.23	26.30	-20.9	24,461	-0.09%
2021/09/29	0	0.00	12	26.32	26.35	-12	24,349	-0.05%
2021/09/27	1	26.35	6	26.41	26.40	-5	24,322	-0.02%
2021/09/24	10	26.30	0	0.00	26.30	10	24,287	0.04%
2021/09/23	0	0.00	8	26.11	26.25	-8	24,375	-0.03%
2021/09/22	35.4	25.87	34	25.85	25.90	1.4	24,477	0.01%
2021/09/17	9	26.28	0	0.00	26.25	9	24,030	0.04%
2021/09/16	1.1	26.31	7	26.34	26.35	-5.9	23,797	-0.02%
2021/09/15	7	26.30	6	26.31	26.30	1	23,745	0.00%
2021/09/14	2	26.35	60.3	26.33	26.35	-58.3	23,843	-0.24%
2021/09/13	5.3	26.27	8	26.26	26.30	-2.7	23,811	-0.01%
2021/09/10	23	26.15	3	26.18	26.30	20	23,932	0.08%
2021/09/09	57.3	26.15	4.6	26.26	26.25	52.7	24,207	0.22%
2021/09/08	81.2	26.20	17	26.19	26.25	64.2	24,179	0.27%
2021/09/07	0.3	26.19	162.5	26.20	26.25	-162.2	24,088	-0.67%	大賣/鉅額交易
2021/09/06	1	26.15	9	26.23	26.25	-8	23,993	-0.03%
2021/09/03	11.1	26.27	2	26.30	26.30	9.1	23,818	0.04%
2021/09/02	1.3	26.16	1	26.15	26.25	0.3	23,598	0.00%
2021/09/01	65.7	26.07	10	26.10	26.05	55.7	23,230	0.24%
2021/08/31	42.4	26.12	41	26.15	26.60	1.4	22,507	0.01%
2021/08/30	73.1	27.82	41.6	27.83	27.85	31.5	20,942	0.15%
2021/08/27	5	27.50	241.7	27.53	27.70	-236.7	19,846	-1.19%	大賣/鉅額交易
2021/08/26	11.1	27.30	47	27.34	27.40	-35.9	19,041	-0.19%
2021/08/25	13	27.36	13	27.29	27.35	0	18,798	0.00%
2021/08/24	2.6	27.08	66.8	27.15	27.30	-64.2	18,566	-0.35%
2021/08/23	5	26.93	3	26.90	26.90	2	17,996	0.01%
2021/08/20	14	26.84	22	26.90	26.85	-8	17,928	-0.04%
2021/08/19	3.2	26.85	0	0.00	26.95	3.2	18,302	0.02%
2021/08/18	13	26.85	3	26.90	27.00	10	17,916	0.06%
2021/08/17	1	26.70	16	26.67	26.95	-15	17,749	-0.08%
2021/08/16	20	26.77	0.1	26.75	26.70	19.9	17,505	0.11%
2021/08/13	126	26.87	19	26.88	26.95	107	17,345	0.62%	大買/鉅額交易
2021/08/12	109	26.96	4	27.00	27.00	105	17,308	0.61%	大買/鉅額交易
2021/08/11	1	26.95	15	26.96	27.00	-14	17,244	-0.08%
2021/08/10	3	26.92	10	26.88	27.00	-7	17,443	-0.04%
2021/08/09	4	26.76	23	26.75	26.90	-19	18,082	-0.11%
2021/08/06	2	26.85	0	0.00	26.85	2	18,103	0.01%
2021/08/05	2	26.85	0.1	26.95	26.90	1.9	18,629	0.01%
2021/08/04	3	26.85	0	0.00	26.90	3	20,131	0.01%
2021/08/03	0.1	26.85	2.1	26.95	26.95	-2	20,465	-0.01%
2021/08/02	0	0.00	15	26.88	26.90	-15	20,712	-0.07%
2021/07/30	2.4	26.53	29	26.61	26.50	-26.6	20,574	-0.13%
2021/07/29	0.3	26.50	6	26.56	26.60	-5.7	20,545	-0.03%
2021/07/28	10	26.38	2	26.50	26.50	8	20,655	0.04%
2021/07/27	18	26.48	32.1	26.50	26.50	-14.1	21,197	-0.07%
2021/07/26	3	26.55	101	26.50	26.50	-98	21,430	-0.46%	大賣/
2021/07/23	9.1	26.47	0.7	26.51	26.60	8.4	21,524	0.04%
2021/07/22	8	26.35	6.5	26.40	26.45	1.5	21,421	0.01%
2021/07/21	106.4	26.35	3	26.35	26.35	103.4	21,320	0.48%	大買/鉅額交易
2021/07/20	94	26.40	11	26.33	26.40	83	21,381	0.39%
2021/07/16	2	26.38	27	26.44	26.50	-25	21,724	-0.12%
2021/07/15	38	26.34	0	0.00	26.35	38	21,674	0.18%
2021/07/14	19	26.21	2	26.30	26.30	17	21,797	0.08%
2021/07/13	16	26.22	2.2	26.30	26.25	13.9	21,942	0.06%
2021/07/12	13.5	26.27	2.1	26.30	26.25	11.4	22,083	0.05%
2021/07/09	2	26.13	0	0.00	26.20	2	22,478	0.01%
2021/07/08	23.2	26.15	1	26.05	26.20	22.2	22,743	0.10%
2021/07/07	13	26.10	0	0.00	26.15	13	22,891	0.06%
2021/07/06	4	26.15	1	26.15	26.15	3	23,074	0.01%
2021/07/05	0	0.00	2	26.00	26.05	-2	23,161	-0.01%
2021/07/02	0	0.00	2	25.98	26.00	-2	23,201	-0.01%
2021/07/01	18	26.13	0	0.00	26.00	18	23,204	0.08%
2021/06/30	3	26.20	7.3	26.24	26.30	-4.3	23,240	-0.02%
2021/06/29	0	0.00	3	26.10	26.15	-3	23,187	-0.01%
2021/06/28	14	26.24	171.8	26.25	26.25	-157.8	23,308	-0.68%	大賣/鉅額交易
2021/06/25	2	26.13	2	26.13	26.15	0	23,499	0.00%
2021/06/24	16	25.87	1	25.95	25.95	15	23,579	0.06%
2021/06/23	0	0.00	3	25.85	25.90	-3	23,683	-0.01%
2021/06/22	3	25.48	0	25.45	25.40	3	23,735	0.01%
2021/06/21	14.5	25.40	0.7	25.55	25.45	13.8	23,739	0.06%
2021/06/18	5	25.52	30	25.50	25.50	-25	23,754	-0.11%
2021/06/16	3	25.65	0	0.00	25.60	3	23,962	0.01%
2021/06/15	11.1	25.70	0	0.00	25.75	11.1	23,927	0.05%
2021/06/11	1	25.80	5.3	25.85	25.80	-4.3	24,103	-0.02%
2021/06/10	2.5	25.70	9	25.79	25.85	-6.5	24,358	-0.03%
2021/06/09	2.2	25.78	0.5	25.80	25.70	1.7	24,614	0.01%
2021/06/08	2	25.75	3	25.80	25.95	-1	24,734	0.00%
2021/06/07	8.8	25.84	0	0.00	25.90	8.8	25,064	0.04%
2021/06/04	2.2	25.86	2	25.85	25.95	0.2	25,575	0.00%
2021/06/03	0	0.00	3	25.97	25.95	-3	26,131	-0.01%
2021/06/02	115.1	25.93	202	25.87	26.00	-86.9	26,310	-0.33%	大買/大賣/
2021/06/01	74	25.65	26	25.87	25.90	48	26,357	0.18%
2021/05/31	3	25.60	0	0.00	25.55	3	26,612	0.01%
2021/05/28	13	25.36	3	25.47	25.40	10	26,718	0.04%
2021/05/27	12	25.43	0	0.00	25.30	12	26,841	0.04%
2021/05/26	0	0.00	3	25.53	25.55	-3	27,010	-0.01%
2021/05/25	32	25.37	1	25.50	25.40	31	27,379	0.11%
2021/05/24	2	25.30	2	25.30	25.25	0	27,482	0.00%
2021/05/21	4.1	25.40	1	25.30	25.45	3.1	27,796	0.01%
2021/05/20	2.1	25.23	0	25.40	25.25	2.1	27,902	0.01%
2021/05/19	10	25.50	17	25.51	25.40	-7	27,954	-0.03%
2021/05/18	12	25.48	2.1	25.59	25.60	9.9	28,091	0.04%
2021/05/17	39	24.96	60.3	24.83	24.95	-21.3	28,481	-0.07%
2021/05/14	17	25.52	5	25.45	25.55	12	27,862	0.04%
2021/05/13	21	25.34	24.2	25.11	25.35	-3.2	27,860	-0.01%
2021/05/12	72.2	25.43	73	25.62	25.40	-0.8	27,438	0.00%
2021/05/11	23.1	26.47	11	26.15	26.25	12.1	26,033	0.05%
2021/05/10	10	26.60	45.8	26.78	26.80	-35.8	25,839	-0.14%
2021/05/07	34.8	26.54	0	0.00	26.65	34.8	26,540	0.13%
2021/05/06	20.2	26.45	51	26.58	26.60	-30.8	26,979	-0.11%
2021/05/05	24.2	26.06	2	26.25	26.30	22.2	27,096	0.08%
2021/05/04	70	26.21	3	26.32	26.25	67	27,266	0.25%
2021/05/03	11	26.63	0	0.00	26.60	11	26,904	0.04%
2021/04/29	67.2	26.80	3	26.83	26.95	64.2	27,035	0.24%
2021/04/28	105	26.85	12.1	26.88	26.95	92.9	27,148	0.34%	大買/
2021/04/27	6	26.87	158.2	26.90	27.00	-152.3	27,701	-0.55%	大賣/鉅額交易
2021/04/26	4	26.86	10	26.97	27.00	-6	27,763	-0.02%
2021/04/23	7	26.61	2.4	26.62	26.80	4.6	27,879	0.02%
2021/04/22	10	26.89	22.1	26.89	26.85	-12.1	27,868	-0.04%
2021/04/21	18	27.03	7	27.04	27.00	11	27,647	0.04%
2021/04/20	31	27.07	3.2	27.13	27.20	27.8	27,540	0.10%
2021/04/19	34.3	27.08	22.9	27.13	27.25	11.4	27,496	0.04%
2021/04/16	11	26.86	7	26.81	26.95	4	27,294	0.01%
2021/04/15	11.5	26.81	15.3	26.76	26.90	-3.8	27,286	-0.01%
2021/04/14	2	26.28	57.2	26.32	26.35	-55.2	26,924	-0.20%
2021/04/13	2	26.25	28	26.23	26.25	-26	26,728	-0.10%
2021/04/12	4.1	26.11	6	26.12	26.20	-1.9	26,557	-0.01%
2021/04/09	51	26.20	4	26.21	26.15	47	26,466	0.18%
2021/04/08	6	26.14	1	26.10	26.20	5	26,487	0.02%
2021/04/07	8	26.13	9	26.15	26.15	-1	26,720	0.00%
2021/04/06	1	26.10	0	0.00	26.10	1	26,731	0.00%
2021/04/01	0	0.00	28	26.08	26.10	-28	26,703	-0.10%
2021/03/31	8	26.10	2.1	26.13	26.10	5.9	26,666	0.02%
2021/03/30	0	0.00	4.5	26.13	26.20	-4.5	26,416	-0.02%
2021/03/29	31.7	26.20	20.1	26.21	26.20	11.6	26,210	0.04%
2021/03/26	0.1	26.10	16.6	26.12	26.20	-16.5	26,057	-0.06%
2021/03/25	0	0.00	2.8	26.09	26.05	-2.8	25,970	-0.01%
2021/03/24	1	25.95	1	25.95	26.00	0	25,933	0.00%
2021/03/23	4	25.94	2	26.00	25.90	2	26,008	0.01%
2021/03/22	17	25.90	3	25.90	25.95	14	25,951	0.05%
2021/03/19	35	25.91	5	25.95	26.05	30	26,046	0.12%
2021/03/18	22	26.10	4	26.11	26.10	18	25,737	0.07%
2021/03/17	56	26.12	20.5	26.15	26.00	35.5	25,731	0.14%
2021/03/16	7.3	26.14	13.3	26.13	26.20	-6.1	25,656	-0.02%
2021/03/15	1	25.95	10.5	26.02	26.10	-9.5	25,622	-0.04%
2021/03/12	2	25.90	7.1	25.90	25.95	-5.1	25,843	-0.02%
2021/03/11	5	26.02	43.1	25.97	25.90	-38.1	25,925	-0.15%
2021/03/10	24.2	25.92	45.2	25.95	26.00	-21	25,775	-0.08%
2021/03/09	2.2	25.65	7.2	25.55	25.70	-5	25,339	-0.02%
2021/03/08	2	25.25	9	25.22	25.15	-7	25,064	-0.03%
2021/03/05	5	25.13	4.3	25.03	25.05	0.8	25,058	0.00%
2021/03/04	11.1	25.02	0	0.00	25.10	11.1	25,593	0.04%
2021/03/03	16.1	25.27	0	0.00	25.25	16.1	25,461	0.06%
2021/03/02	2	25.23	0	0.00	25.15	2	25,283	0.01%
2021/02/26	28	25.36	0	0.00	25.25	28	25,295	0.11%
2021/02/25	0.2	25.50	29.1	25.51	25.75	-28.8	24,685	-0.12%
2021/02/24	12.3	25.42	32	25.43	25.35	-19.7	24,484	-0.08%
2021/02/23	3.2	25.11	20.2	25.17	25.25	-17	24,729	-0.07%
2021/02/22	7	24.87	2	24.93	24.85	5	24,809	0.02%
2021/02/19	6.3	24.81	12	24.80	24.90	-5.7	25,091	-0.02%
2021/02/18	3.2	24.92	1	25.00	24.90	2.2	25,108	0.01%
2021/02/17	14	24.80	17.1	24.72	24.70	-3.1	25,169	-0.01%
2021/02/05	0	0.00	1	23.95	24.10	-1	24,668	0.00%
2021/02/04	8	23.96	1	24.05	24.00	7	24,738	0.03%
2021/02/03	13.2	24.02	0	0.00	23.95	13.2	25,528	0.05%
2021/02/02	5	23.85	6	24.08	24.10	-1	25,657	0.00%
2021/02/01	6.2	23.85	53	23.89	23.90	-46.9	25,792	-0.18%
2021/01/29	71.1	23.85	30	23.82	23.60	41.1	25,749	0.16%
2021/01/28	99	24.01	0	0.00	24.00	99	24,919	0.40%
2021/01/27	10.8	24.25	1.7	24.39	24.20	9.1	24,495	0.04%
2021/01/26	16.7	24.14	7.3	24.16	24.10	9.4	24,330	0.04%
2021/01/25	27	24.26	68	24.16	24.25	-41	24,011	-0.17%
2021/01/22	82.8	24.34	34	24.34	24.30	48.8	24,061	0.20%
2021/01/21	80.5	24.55	6	24.56	24.50	74.5	23,998	0.31%
2021/01/20	46.2	24.65	1	24.70	24.55	45.2	23,734	0.19%
2021/01/19	44.9	24.90	1	24.95	24.90	43.9	23,204	0.19%
2021/01/18	8	24.90	2	24.90	24.90	6	23,246	0.03%
2021/01/15	10	25.07	14	25.11	25.00	-4	23,093	-0.02%
2021/01/14	3	25.18	37	25.19	25.20	-34	23,056	-0.15%
2021/01/13	1	25.35	5	25.25	25.30	-4	23,141	-0.02%
2021/01/12	28	25.30	3	25.25	25.30	25	23,295	0.11%
2021/01/11	8	25.39	15	25.41	25.50	-7	23,462	-0.03%
2021/01/08	12	25.25	8	25.40	25.50	4	23,573	0.02%
2021/01/07	1	25.15	100.3	25.23	25.20	-99.3	23,465	-0.42%
2021/01/06	26	25.15	124.1	25.23	25.20	-98.1	23,392	-0.42%	大賣/
2021/01/05	5	25.25	3.1	25.27	25.30	1.9	23,250	0.01%
2021/01/04	8	25.36	3	25.40	25.35	5	23,389	0.02%
2020/12/31	1	25.70	7.7	25.49	25.55	-6.7	23,478	-0.03%
2020/12/30	6	25.04	33.7	25.37	25.70	-27.7	23,358	-0.12%
2020/12/29	8	24.95	2	24.95	25.00	6	23,076	0.03%
2020/12/28	1	24.95	21	24.95	24.95	-20	23,218	-0.09%
2020/12/25	9	25.00	11	25.00	25.00	-2	23,198	-0.01%
2020/12/24	11	24.99	0	0.00	24.95	11	23,221	0.05%
2020/12/23	7	24.98	1	25.05	24.95	6	23,360	0.03%
2020/12/22	2	25.08	1	25.10	25.00	1	23,614	0.00%
2020/12/21	0	0.00	1	25.20	25.30	-1	24,413	0.00%
2020/12/18	0	0.00	4	25.31	25.15	-4	24,630	-0.02%
2020/12/17	2	25.33	16.2	25.30	25.30	-14.2	25,044	-0.06%
2020/12/16	0	0.00	6	25.14	25.25	-6	25,276	-0.02%
2020/12/15	25.2	24.90	3	24.90	24.85	22.2	25,416	0.09%
2020/12/14	17	25.04	3	25.00	25.00	14	25,176	0.06%
2020/12/11	17.1	25.16	0	0.00	25.10	17.1	25,001	0.07%
2020/12/10	8.6	25.11	0	0.00	25.00	8.6	24,867	0.03%
2020/12/09	7.2	25.05	9	25.05	25.10	-1.9	24,773	-0.01%
2020/12/08	18.2	24.96	5	25.00	25.05	13.2	24,550	0.05%
2020/12/07	11.5	25.20	30.4	25.18	25.15	-18.9	24,111	-0.08%
2020/12/04	4.5	25.36	2.1	25.35	25.40	2.4	24,198	0.01%
2020/12/03	9	25.24	37.4	25.23	25.25	-28.4	24,136	-0.12%
2020/12/02	22	25.16	1.1	25.21	25.30	20.9	24,269	0.09%
2020/12/01	10.5	25.21	0.1	25.30	25.30	10.4	24,275	0.04%
2020/11/30	19.4	25.33	0	0.00	25.15	19.4	24,224	0.08%
2020/11/27	7.4	25.42	6.1	25.40	25.45	1.2	24,017	0.01%
2020/11/26	7	25.50	6	25.45	25.55	1	24,056	0.00%
2020/11/25	26	25.52	1	25.65	25.40	25	24,236	0.10%
2020/11/24	5	25.69	8	25.70	25.75	-3	24,014	-0.01%
2020/11/23	2	25.55	7	25.54	25.60	-5	23,973	-0.02%
2020/11/20	31.4	25.39	0	0.00	25.35	31.4	23,919	0.13%
2020/11/19	26	25.52	6.3	25.65	25.65	19.7	23,463	0.08%
2020/11/18	10	25.84	0	0.00	25.85	10	23,071	0.04%
2020/11/17	3	26.00	12	25.96	26.10	-9	22,736	-0.04%
2020/11/16	6	26.21	2	26.00	26.15	4	23,108	0.02%
2020/11/13	0	0.00	28.2	25.98	26.10	-28.2	23,188	-0.12%
2020/11/12	13	26.07	6	26.15	26.15	7	23,264	0.03%
2020/11/11	14	26.34	58.1	26.33	26.50	-44.1	23,204	-0.19%
2020/11/10	17	25.74	44.6	25.80	25.80	-27.6	22,260	-0.12%
2020/11/09	13	25.31	13	25.42	25.45	0	21,970	0.00%
2020/11/06	5	25.26	12	25.16	25.30	-7	21,709	-0.03%
2020/11/05	32	24.96	0	0.00	25.05	32	21,637	0.15%
2020/11/04	50	24.89	1.1	25.00	24.85	48.9	21,638	0.23%
2020/11/03	13	24.70	1.1	24.75	24.90	11.9	21,556	0.06%
2020/11/02	2	24.30	20	24.35	24.60	-18	21,661	-0.08%
2020/10/30	80.5	24.25	31	24.20	24.30	49.5	21,827	0.23%
2020/10/29	54.8	24.41	11	24.40	24.35	43.8	21,638	0.20%
2020/10/28	6.5	24.64	5	24.61	24.70	1.5	21,705	0.01%
2020/10/27	15.6	24.79	17.6	24.77	24.75	-2	21,812	-0.01%
2020/10/26	0.2	25.05	1.5	25.07	24.95	-1.3	22,009	-0.01%
2020/10/23	9	24.76	10	24.86	24.75	-1	22,506	0.00%
2020/10/22	27	24.55	11.2	24.56	24.80	15.8	25,008	0.06%
2020/10/21	10.1	24.59	30	24.59	24.50	-19.9	26,046	-0.08%
2020/10/20	11	24.55	9.4	24.62	24.70	1.6	26,460	0.01%
2020/10/19	39	24.84	5	24.92	24.75	34	26,540	0.13%
2020/10/16	27	24.91	23	24.95	24.90	4	26,756	0.01%
2020/10/15	33.3	24.99	2	24.95	25.05	31.3	26,830	0.12%
2020/10/14	21	25.14	5	25.15	25.15	16	26,846	0.06%
2020/10/13	3	25.13	14.5	25.16	25.15	-11.5	27,029	-0.04%
2020/10/12	33.3	25.17	0	0.00	25.35	33.3	27,217	0.12%
2020/10/08	9	25.36	17	25.35	25.35	-8	27,219	-0.03%
2020/10/07	2.2	25.61	0.2	25.75	25.60	2	27,207	0.01%
2020/10/06	3	25.72	18	25.80	25.75	-15	27,617	-0.05%
2020/10/05	19	25.44	1	25.50	25.45	18	27,813	0.06%
2020/09/30	3	25.70	0.1	25.85	25.60	2.9	27,790	0.01%
2020/09/29	1	25.75	32.3	26.02	25.80	-31.3	27,958	-0.11%
2020/09/28	6	25.80	0	0.00	25.90	6	28,192	0.02%
2020/09/25	28	25.25	40	25.41	25.30	-12	28,384	-0.04%
2020/09/24	85	24.96	11	25.13	24.90	74	28,287	0.26%
2020/09/23	22	25.52	13	25.60	25.55	9	27,546	0.03%
2020/09/22	29	25.66	29	25.72	25.60	0	27,331	0.00%
2020/09/21	40.4	26.14	11	26.05	26.05	29.4	27,043	0.11%
2020/09/18	16	26.45	0	0.00	26.40	16	26,918	0.06%
2020/09/17	14	26.52	0	0.00	26.60	14	26,755	0.05%
2020/09/16	3.2	26.61	5	26.60	26.70	-1.8	26,831	-0.01%
2020/09/15	9	26.55	0	0.00	26.60	9	26,935	0.03%
2020/09/14	2	26.58	1	26.55	26.60	1	27,256	0.00%
2020/09/11	1	26.60	3	26.63	26.70	-2	27,304	-0.01%
2020/09/10	13.2	26.63	3	26.60	26.70	10.2	27,557	0.04%
2020/09/09	14.4	26.37	23	26.39	26.60	-8.6	27,873	-0.03%
2020/09/08	14	26.58	289	26.50	26.60	-275	27,947	-0.98%	大賣/鉅額交易
2020/09/07	55.3	26.54	15	26.62	26.70	40.3	28,718	0.14%
2020/09/04	40.2	26.67	10	26.71	26.65	30.2	29,062	0.10%
2020/09/03	74.4	26.87	17.4	26.85	26.85	57	29,103	0.20%
2020/09/02	34.9	26.87	2.2	26.88	26.90	32.7	29,261	0.11%
2020/09/01	7	27.05	10	27.10	27.20	-3	29,059	-0.01%
2020/08/31	7	27.11	0.1	27.25	27.20	6.9	29,157	0.02%
2020/08/28	7.4	27.16	0	0.00	27.20	7.4	29,474	0.03%
2020/08/27	2.8	27.19	0.3	27.30	27.20	2.5	29,939	0.01%
2020/08/26	3.3	27.33	10.8	27.26	27.35	-7.5	30,396	-0.02%
2020/08/25	5	27.40	1	27.30	27.25	4	30,506	0.01%
2020/08/24	0.2	27.25	0	0.00	27.05	0.2	31,756	0.00%
2020/08/21	3	27.28	20	27.27	27.40	-17	32,195	-0.05%
2020/08/20	25	27.01	3	27.00	27.05	22	32,276	0.07%
2020/08/19	10	27.65	3	27.75	27.55	7	32,031	0.02%
2020/08/18	14	27.38	6	27.31	27.50	8	31,835	0.03%
2020/08/17	1	27.05	1	27.10	27.10	0	32,140	0.00%
2020/08/14	4.4	26.90	0	0.00	26.95	4.4	32,209	0.01%
2020/08/13	3	26.92	5	26.95	27.00	-2	32,374	-0.01%
2020/08/12	17.2	26.83	84	26.84	26.85	-66.8	32,598	-0.20%
2020/08/11	6	26.85	10	26.85	26.85	-4	32,816	-0.01%
2020/08/10	10	26.87	0	0.00	26.85	10	32,858	0.03%
2020/08/07	10	26.96	0	0.00	26.90	10	32,913	0.03%
2020/08/06	2	26.90	5	26.95	27.00	-3	33,007	-0.01%
2020/08/05	19	26.95	1	26.95	26.90	18	33,092	0.05%
2020/08/04	5	26.90	18	27.00	27.10	-13	33,189	-0.04%
2020/08/03	33	26.87	40	26.85	26.80	-7	33,177	-0.02%
2020/07/31	3	27.18	15	27.20	27.10	-12	32,897	-0.04%
2020/07/30	20.3	27.10	9	27.16	27.25	11.3	32,868	0.03%
2020/07/29	81.3	27.37	32	27.07	27.20	49.3	32,705	0.15%
2020/07/28	315	26.57	42	26.85	26.95	273	32,413	0.84%	大買/鉅額交易
2020/07/27	46	28.95	241	28.96	28.95	-195	30,383	-0.64%	大賣/鉅額交易
2020/07/24	31.2	28.95	168	28.98	28.95	-136.8	29,551	-0.46%	大賣/鉅額交易
2020/07/23	0.4	29.15	59	29.10	29.10	-58.6	29,042	-0.20%
2020/07/22	72	29.21	0	0.00	29.20	72	28,988	0.25%
2020/07/21	11	29.20	2	29.25	29.25	9	28,612	0.03%
2020/07/20	20	29.16	40	29.20	29.25	-20	28,624	-0.07%
2020/07/17	33	29.25	11	29.15	29.15	22	28,770	0.08%
2020/07/16	4	28.90	6	28.99	28.95	-2	29,162	-0.01%
2020/07/15	0	0.00	11	28.90	28.85	-11	29,174	-0.04%
2020/07/14	0	0.00	2	28.90	28.80	-2	29,484	-0.01%
2020/07/13	1	28.55	31	28.69	28.80	-30	29,705	-0.10%
2020/07/10	5	28.15	15	28.23	28.30	-10	29,897	-0.03%
2020/07/09	2	28.40	0	0.00	28.30	2	30,300	0.01%
2020/07/08	6	28.37	55	28.40	28.45	-49	30,544	-0.16%
2020/07/07	11	28.20	32	28.20	28.30	-21	30,728	-0.07%
2020/07/06	116	28.26	9	28.32	28.40	107	31,080	0.34%	大買/鉅額交易
2020/07/03	17	28.07	4.1	28.09	28.10	12.9	31,273	0.04%
2020/07/02	70	28.05	5	28.05	28.05	65	31,621	0.21%
2020/07/01	0	0.00	7.2	27.96	28.00	-7.2	32,269	-0.02%
2020/06/30	3	27.77	0	0.00	27.80	3	32,596	0.01%
2020/06/29	5	27.73	11	27.73	27.80	-6	32,870	-0.02%
2020/06/24	13	27.90	0	0.00	27.95	13	33,276	0.04%
2020/06/23	1	27.85	83	27.83	27.95	-82	34,143	-0.24%
2020/06/22	4	27.74	0	0.00	27.80	4	34,936	0.01%
2020/06/19	7	27.84	3	27.90	27.80	4	36,670	0.01%
2020/06/18	1	27.90	0	0.00	28.00	1	37,548	0.00%
2020/06/17	5	27.99	0	0.00	28.05	5	38,448	0.01%
2020/06/16	22	28.05	28	27.98	28.05	-6	41,134	-0.01%
2020/06/15	17.2	27.62	7	27.71	27.50	10.2	44,287	0.02%
2020/06/12	36	27.48	11.8	27.46	27.65	24.2	46,443	0.05%
2020/06/11	28	28.13	1	28.05	28.00	27	48,087	0.06%
2020/06/10	47	28.25	9	28.26	28.35	38	48,827	0.08%
2020/06/09	3.3	28.12	21.1	28.09	28.20	-17.8	50,493	-0.04%
2020/06/08	0	0.00	8	28.07	28.10	-8	52,153	-0.02%
2020/06/05	6	27.99	5	27.97	28.00	1	52,394	0.00%
2020/06/04	90	28.07	89	28.24	28.10	1	52,914	0.00%
2020/06/03	49	28.02	43	28.11	28.20	6	53,442	0.01%
2020/06/02	5.2	27.41	47	27.41	27.55	-41.8	53,144	-0.08%
2020/06/01	0	0.00	13	27.10	27.05	-13	52,883	-0.02%
2020/05/29	14	26.70	0	0.00	26.65	14	52,809	0.03%
2020/05/28	24	26.81	2	26.85	26.80	22	51,720	0.04%
2020/05/27	29	26.93	0	0.00	26.95	29	51,943	0.06%
2020/05/26	9	26.94	4	27.05	26.90	5	52,311	0.01%
2020/05/25	10	26.74	9	26.60	26.85	1	52,400	0.00%
2020/05/22	57	26.81	28	26.82	26.75	29	52,542	0.06%
2020/05/21	4.2	27.08	2.2	27.05	27.00	2	52,286	0.00%
2020/05/20	19	26.99	0	0.00	27.00	19	52,172	0.04%
2020/05/19	3	27.00	6	27.01	26.90	-3	52,337	-0.01%
2020/05/18	3	26.87	0	0.00	26.80	3	52,591	0.01%
2020/05/15	0	0.00	12	26.95	26.95	-12	52,388	-0.02%
2020/05/14	11	26.91	0	0.00	26.90	11	52,322	0.02%
2020/05/13	73.2	26.91	5	27.08	27.15	68.2	52,245	0.13%
2020/05/12	17	26.92	0	0.00	26.85	17	52,304	0.03%
2020/05/11	18	27.10	16	27.13	27.05	2	52,086	0.00%
2020/05/08	9	26.87	21	26.87	26.85	-12	51,777	-0.02%
2020/05/07	3	26.87	10	26.90	26.80	-7	51,779	-0.01%
2020/05/06	7	26.79	0	0.00	26.85	7	51,838	0.01%
2020/05/05	15	26.89	5	27.05	26.85	10	51,890	0.02%
2020/05/04	31.4	26.78	5	26.83	26.80	26.4	52,065	0.05%
2020/04/30	14.1	27.20	33	27.20	27.30	-18.9	51,954	-0.04%
2020/04/29	37	26.77	19	26.77	26.75	18	51,951	0.03%
2020/04/28	6	26.36	26	26.27	26.40	-20	52,197	-0.04%
2020/04/27	2	26.10	8	26.16	26.20	-6	53,523	-0.01%
2020/04/24	4.2	25.68	1	25.70	25.70	3.2	53,499	0.01%
2020/04/23	11	25.43	2	25.58	25.50	9	53,577	0.02%
2020/04/22	2	25.28	16	25.28	25.35	-14	53,322	-0.03%
2020/04/21	18	25.65	48	25.62	25.60	-30	53,060	-0.06%
2020/04/20	13	26.15	1	26.30	26.20	12	52,741	0.02%
2020/04/17	9	26.43	38.7	26.68	26.30	-29.7	52,728	-0.06%
2020/04/16	18	26.40	25	26.30	26.40	-7	52,423	-0.01%
2020/04/15	45	26.51	6	26.56	26.65	39	52,003	0.07%
2020/04/14	15.2	25.71	12	25.98	26.05	3.2	51,453	0.01%
2020/04/13	20	25.50	1	25.60	25.50	19	50,789	0.04%
2020/04/10	11	25.83	12	25.75	25.85	-1	50,395	0.00%
2020/04/09	2	25.58	21	25.38	25.50	-19	50,027	-0.04%
2020/04/08	17	24.72	10	24.81	25.00	7	49,387	0.01%
2020/04/07	12	24.51	46	24.52	24.60	-34	48,829	-0.07%
2020/04/06	12	24.07	8	24.12	24.25	4	48,303	0.01%
2020/04/01	5	24.37	4	24.36	24.25	1	47,488	0.00%
2020/03/31	7	24.24	4	24.56	24.25	3	47,045	0.01%
2020/03/30	45	23.90	18	24.05	24.10	27	46,440	0.06%
2020/03/27	26	24.37	19	24.30	24.20	7	45,793	0.02%
2020/03/26	38	23.91	33	23.95	24.10	5	44,854	0.01%
2020/03/25	82	24.17	61	24.16	24.20	21	44,137	0.05%
2020/03/24	35	22.74	47.1	22.78	22.55	-12.1	42,342	-0.03%
2020/03/23	85	20.78	64	20.99	21.20	21	41,251	0.05%
2020/03/20	119	21.34	61.2	21.32	22.00	57.9	40,385	0.14%	大買/
2020/03/19	247.8	20.27	202	20.07	20.00	45.8	37,521	0.12%	大買/大賣/
2020/03/18	111.2	22.71	52	22.56	22.20	59.2	34,172	0.17%	大買/
2020/03/17	114.2	23.88	103	23.73	23.55	11.2	31,722	0.04%	大買/大賣/
2020/03/16	211.3	25.82	11	25.55	25.20	200.3	29,142	0.69%	大買/鉅額交易
2020/03/13	66	25.49	40	25.29	26.50	26	27,814	0.09%
2020/03/12	109.4	27.21	93	27.59	27.05	16.4	25,814	0.06%	大買/
2020/03/11	39	27.99	0.5	27.95	27.80	38.5	23,779	0.16%
2020/03/10	29.5	27.87	17	27.67	28.00	12.5	23,290	0.05%
2020/03/09	67.2	28.34	7	28.34	28.15	60.2	22,550	0.27%
2020/03/06	16	29.06	3	29.20	29.10	13	21,517	0.06%
2020/03/05	6	29.32	6.7	29.34	29.50	-0.7	21,338	0.00%
2020/03/04	0.1	29.05	4	28.65	29.00	-3.9	21,176	-0.02%
2020/03/03	6.7	28.90	20	29.00	28.80	-13.3	20,984	-0.06%
2020/03/02	37	28.65	15	28.65	28.65	22	20,932	0.11%
2020/02/27	20	29.12	30	29.18	29.05	-10	20,703	-0.05%
2020/02/26	24.3	29.32	1	29.25	29.30	23.3	20,238	0.12%
2020/02/25	15	29.34	12	29.34	29.55	3	19,898	0.02%
2020/02/24	35.1	29.60	7.4	29.61	29.50	27.7	19,823	0.14%
2020/02/21	49	29.99	20	29.99	29.85	29	19,619	0.15%
2020/02/20	33	30.11	48	30.16	30.00	-15	19,522	-0.08%
2020/02/19	28	29.76	88	29.74	29.85	-60	19,144	-0.31%
2020/02/17	16	28.83	17.2	28.94	29.00	-1.2	18,647	-0.01%
2020/02/14	9	28.92	0	0.00	28.90	9	18,642	0.05%
2020/02/13	20	28.99	5	29.00	29.00	15	18,620	0.08%
2020/02/12	0	0.00	1	28.80	28.75	-1	18,683	-0.01%
2020/02/11	10	28.70	60	28.80	28.75	-50	18,687	-0.27%
2020/02/10	24	28.52	90	28.60	28.70	-66	18,861	-0.35%
2020/02/07	28	28.84	15	28.82	28.70	13	18,737	0.07%
2020/02/06	19	29.04	12	29.08	29.10	7	18,665	0.04%
2020/02/05	5	28.67	16	28.88	28.85	-11	18,499	-0.06%
2020/02/04	3	28.53	26	28.53	28.65	-23	18,357	-0.13%
2020/02/03	67	27.65	5	27.68	28.05	62	18,545	0.33%
2020/01/31	27	28.29	33	28.11	28.10	-6	18,420	-0.03%
2020/01/30	152.8	28.24	74	28.35	28.10	78.8	17,785	0.44%	大買/
2020/01/20	17.4	29.28	10.5	29.25	29.30	6.9	16,237	0.04%
2020/01/17	15	28.81	3	28.85	29.00	12	15,991	0.08%
2020/01/16	0.2	28.85	0	0.00	28.85	0.2	15,868	0.00%
2020/01/15	14	28.59	1.6	28.70	28.60	12.4	15,794	0.08%
2020/01/14	27	28.67	3	28.80	28.65	24	15,721	0.15%
2020/01/13	2.4	28.47	15	28.52	28.55	-12.6	15,440	-0.08%
2020/01/10	2.3	28.10	23	28.12	28.10	-20.7	15,239	-0.14%
2020/01/09	0	0.00	3	27.95	27.90	-3	15,069	-0.02%
2020/01/08	5	27.71	9	27.75	27.70	-4	15,230	-0.03%
2020/01/07	11	27.70	4	27.70	27.80	7	15,216	0.05%
2020/01/06	13	27.80	5	27.80	27.80	8	15,294	0.05%
2020/01/03	8	27.91	0	0.00	28.00	8	15,410	0.05%
2020/01/02	2	27.85	1	27.85	27.95	1	15,482	0.01%
2019/12/31	0	0.00	1	27.90	27.90	-1	15,445	-0.01%
2019/12/30	3	27.93	8	28.00	28.00	-5	15,516	-0.03%
2019/12/27	2	27.90	1	27.90	27.95	1	15,529	0.01%
2019/12/26	0	0.00	2	27.90	27.85	-2	15,592	-0.01%
2019/12/24	2	27.90	0	0.00	27.90	2	15,911	0.01%
2019/12/23	1	27.80	10.7	27.76	27.90	-9.7	15,950	-0.06%
2019/12/20	2	27.73	11.2	27.71	27.75	-9.2	15,979	-0.06%
2019/12/19	33	27.68	8	27.70	27.75	25	15,914	0.16%
2019/12/18	1	27.70	1	27.85	27.85	0	15,907	0.00%
2019/12/17	3	27.58	2.1	27.66	27.75	0.9	16,078	0.01%
2019/12/16	0	0.00	2	27.65	27.60	-2	16,049	-0.01%
2019/12/13	1	27.50	15	27.50	27.55	-14	16,073	-0.09%
2019/12/12	1	27.45	42	27.40	27.40	-41	16,057	-0.26%
2019/12/11	5	27.25	17	27.29	27.30	-12	16,098	-0.07%
2019/12/10	5	27.24	0	0.00	27.30	5	16,264	0.03%
2019/12/09	14	27.19	0	0.00	27.25	14	16,537	0.08%
2019/12/06	2	27.18	0	0.00	27.15	2	17,030	0.01%
2019/12/05	2	27.20	0	0.00	27.15	2	17,289	0.01%
2019/12/04	8	27.18	0	0.00	27.25	8	17,203	0.05%
2019/12/03	0	0.00	2	27.38	27.35	-2	17,190	-0.01%
2019/12/02	0	0.00	1	27.25	27.25	-1	17,201	-0.01%
2019/11/29	47	27.06	0	0.00	27.05	47	17,281	0.27%
2019/11/28	6	27.20	0	0.00	27.15	6	17,242	0.03%
2019/11/27	1	27.20	0.2	27.35	27.30	0.8	17,356	0.00%
2019/11/26	8	27.25	2	27.30	27.20	6	17,278	0.03%
2019/11/25	15	27.17	0	0.00	27.15	15	16,797	0.09%
2019/11/22	8.5	27.21	0	0.00	27.30	8.5	16,888	0.05%
2019/11/21	21.4	27.25	0	0.00	27.35	21.4	16,943	0.13%
2019/11/20	14	27.41	2	27.48	27.55	12	16,831	0.07%
2019/11/19	1	27.65	0	0.00	27.65	1	16,890	0.01%
2019/11/18	3	27.38	1	27.40	27.50	2	16,975	0.01%
2019/11/15	1	27.30	0	0.00	27.25	1	17,072	0.01%
2019/11/14	24.2	27.09	1	27.05	27.05	23.2	17,235	0.13%
2019/11/13	24.2	27.20	0	0.00	27.15	24.2	17,353	0.14%
2019/11/12	3	27.30	0	0.00	27.25	3	17,339	0.02%
2019/11/11	42.9	27.42	14.8	27.32	27.30	28.2	17,327	0.16%
2019/11/08	16	27.65	0	0.00	27.60	16	17,195	0.09%
2019/11/07	29	27.68	0	0.00	27.60	29	17,273	0.17%
2019/11/06	20.2	27.86	4	27.83	27.95	16.2	17,197	0.09%
2019/11/05	11	27.81	0	0.00	27.90	11	17,289	0.06%
2019/11/04	5.9	27.66	6	27.69	27.75	-0.1	17,563	0.00%
2019/11/01	26	27.31	1	27.50	27.50	25	17,925	0.14%
2019/10/31	26	27.76	5	27.75	27.55	21	18,214	0.12%
2019/10/30	4.9	27.48	27	27.35	27.40	-22.1	18,214	-0.12%
2019/10/28	2	26.75	1.2	26.76	26.80	0.8	18,203	0.00%
2019/10/25	36.2	26.66	0.5	26.70	26.70	35.7	18,649	0.19%
2019/10/24	0	0.00	11	26.55	26.70	-11	19,125	-0.06%
2019/10/23	2	26.43	2	26.55	26.35	0	20,671	0.00%
2019/10/22	7	26.41	1	26.55	26.55	6	21,359	0.03%
2019/10/21	4	26.33	0	0.00	26.30	4	21,715	0.02%
2019/10/18	8	26.33	0	0.00	26.40	8	22,047	0.04%
2019/10/17	21	26.35	10.3	26.40	26.35	10.7	22,112	0.05%
2019/10/16	11	26.45	0	0.00	26.40	11	22,101	0.05%
2019/10/15	2	26.20	0	0.00	26.40	2	22,027	0.01%
2019/10/14	3	26.25	2	26.30	26.30	1	22,065	0.00%
2019/10/09	10	26.31	0	0.00	26.25	10	22,129	0.05%
2019/10/08	8	26.60	7	26.49	26.30	1	22,168	0.00%
2019/10/07	4	26.25	0	0.00	26.25	4	22,494	0.02%
2019/10/04	2	26.15	8.2	26.20	26.15	-6.2	22,638	-0.03%
2019/10/03	1	26.15	0	0.00	26.20	1	22,613	0.00%
2019/10/02	2	26.35	0	0.00	26.40	2	22,580	0.01%
2019/10/01	1.6	26.46	0.1	26.55	26.50	1.6	22,573	0.01%
2019/09/27	13.2	26.28	0	0.00	26.25	13.2	22,506	0.06%
2019/09/26	17	26.41	1	26.55	26.40	16	22,495	0.07%
2019/09/24	0.9	26.75	7	26.61	26.75	-6.1	22,930	-0.03%
2019/09/23	1	26.75	0	0.00	26.60	1	23,043	0.00%
2019/09/20	0	0.00	18	26.61	26.80	-18	23,223	-0.08%
2019/09/19	6	26.44	3.9	26.54	26.60	2.1	22,928	0.01%
2019/09/18	5	26.49	11	26.50	26.60	-6	22,929	-0.03%
2019/09/17	5	26.25	12.1	26.17	26.35	-7.1	22,955	-0.03%
2019/09/16	8	26.30	0	0.00	26.35	8	23,115	0.03%
2019/09/12	5	26.45	11.2	26.45	26.40	-6.2	23,217	-0.03%
2019/09/11	2	26.55	4	26.48	26.55	-2	23,404	-0.01%
2019/09/10	7	26.42	24	26.41	26.50	-17	23,314	-0.07%
2019/09/09	0	0.00	7.9	25.95	25.95	-7.9	23,108	-0.03%
2019/09/06	1	25.40	14	25.46	25.50	-13	23,148	-0.06%
2019/09/05	4	25.35	0	0.00	25.35	4	23,710	0.02%
2019/09/04	5.3	25.33	0	0.00	25.30	5.3	25,069	0.02%
2019/09/03	1	25.55	3.8	25.68	25.50	-2.8	26,001	-0.01%
2019/09/02	13	25.39	1	25.45	25.40	12	26,062	0.05%
2019/08/30	0.6	25.25	14	25.17	25.25	-13.4	26,219	-0.05%
2019/08/29	5	24.89	0	0.00	24.95	5	26,212	0.02%
2019/08/28	0	25.05	2.7	25.01	24.95	-2.7	26,278	-0.01%
2019/08/27	1	24.85	7.5	25.00	24.90	-6.5	26,610	-0.02%
2019/08/26	2	24.78	24	24.80	24.75	-22	26,731	-0.08%
2019/08/23	0	0.00	15	24.90	24.95	-15	27,028	-0.06%
2019/08/22	15	24.99	0	0.00	24.85	15	27,080	0.06%
2019/08/21	15	25.09	0	0.00	25.00	15	27,472	0.05%
2019/08/20	4	25.45	8	25.36	25.25	-4	27,503	-0.01%
2019/08/19	7	25.32	11	25.40	25.40	-4	27,585	-0.01%
2019/08/16	10	25.00	5	25.00	25.10	5	27,509	0.02%
2019/08/15	6	24.87	7	24.95	24.95	-1	27,574	0.00%
2019/08/14	0	0.00	3	25.10	25.05	-3	28,148	-0.01%
2019/08/13	21	25.07	5	25.00	24.95	16	28,151	0.06%
2019/08/12	3	25.25	5	25.25	25.15	-2	28,133	-0.01%
2019/08/08	35	25.20	0	0.00	25.25	35	28,093	0.12%
2019/08/07	20	24.94	5	24.90	24.95	15	28,051	0.05%
2019/08/06	14	24.71	25	24.35	25.00	-11	28,144	-0.04%
2019/08/05	12	24.97	0	0.00	25.00	12	27,843	0.04%
2019/08/02	23	25.21	20	25.23	25.25	3	27,540	0.01%
2019/08/01	39	25.72	7.1	25.70	25.60	31.9	27,284	0.12%
2019/07/31	15	25.94	1	25.80	26.00	14	26,895	0.05%
2019/07/30	3	25.78	31	25.61	25.65	-28	26,736	-0.10%
2019/07/29	44.1	25.88	13	25.82	25.85	31.1	26,960	0.12%
2019/07/26	22	26.14	1	26.20	26.15	21	26,721	0.08%
2019/07/25	103.2	26.48	35	26.57	26.30	68.2	26,367	0.26%	大買/
2019/07/24	213	28.12	13	28.20	28.10	200	24,865	0.80%	大買/鉅額交易
2019/07/23	25	28.05	8.2	28.03	28.10	16.8	24,492	0.07%
2019/07/22	10.5	27.92	60.3	27.89	27.95	-49.9	24,260	-0.21%
2019/07/19	1	27.35	56	27.36	27.50	-55	23,851	-0.23%
2019/07/18	6	27.24	0	0.00	27.20	6	23,830	0.03%
2019/07/17	10	27.24	0	0.00	27.15	10	23,844	0.04%
2019/07/16	3	27.30	1	27.35	27.35	2	23,729	0.01%
2019/07/15	0	0.00	2.9	27.50	27.50	-2.9	23,605	-0.01%
2019/07/12	1	27.30	21	27.37	27.35	-20	23,437	-0.09%
2019/07/11	0.3	27.25	6	26.90	27.20	-5.7	23,233	-0.02%
2019/07/10	0	0.00	10	26.45	26.50	-10	22,762	-0.04%
2019/07/09	10	26.35	5	26.38	26.20	5	22,823	0.02%
2019/07/08	1	26.40	1	26.35	26.35	0	23,065	0.00%
2019/07/05	8	26.46	2	26.45	26.45	6	23,175	0.03%
2019/07/04	0	0.00	3	26.38	26.40	-3	23,236	-0.01%
2019/07/03	2	25.83	0	0.00	26.10	2	23,491	0.01%
2019/07/02	15.1	25.85	0	0.00	25.90	15.1	23,672	0.06%
2019/07/01	31	25.93	7	26.00	26.00	24	23,789	0.10%
2019/06/28	22	26.12	1	26.00	26.00	21	23,488	0.09%
2019/06/27	4	26.33	22	26.35	26.35	-18	23,380	-0.08%
2019/06/26	0	0.00	10	26.35	26.30	-10	23,307	-0.04%
2019/06/25	1	26.30	1	26.35	26.45	0	23,461	0.00%
2019/06/24	2	26.30	15	26.40	26.50	-13	23,674	-0.05%
2019/06/21	1	26.25	189	26.18	26.25	-188	23,732	-0.79%	大賣/鉅額交易
2019/06/20	12	26.30	1	26.50	26.30	11	23,667	0.05%
2019/06/19	1	26.10	3	26.20	26.35	-2	23,701	-0.01%
2019/06/18	5	25.96	0	0.00	25.95	5	23,540	0.02%
2019/06/17	2	25.90	1	25.90	25.90	1	23,709	0.00%
2019/06/14	9	25.79	32	25.80	25.90	-23	23,776	-0.10%
2019/06/13	19	25.59	1	25.50	25.55	18	24,075	0.07%
2019/06/12	45	25.70	75	25.62	25.80	-30	23,782	-0.13%
2019/06/11	33.3	26.59	25	26.61	26.55	8.3	22,365	0.04%
2019/06/10	22.1	27.35	11	27.30	27.30	11.1	21,359	0.05%
2019/06/06	0	0.00	1	27.25	27.40	-1	21,216	0.00%
2019/06/05	5	27.39	23	27.34	27.25	-18	21,017	-0.09%
2019/06/04	31	27.16	3	27.05	27.40	28	20,989	0.13%
2019/06/03	21.2	27.11	6	27.18	27.20	15.2	21,008	0.07%
2019/05/31	25	27.43	43	27.46	27.40	-18	20,625	-0.09%
2019/05/30	26	27.09	4	27.09	27.20	22	20,292	0.11%
2019/05/29	14.2	26.56	16	26.58	26.60	-1.8	20,092	-0.01%
2019/05/28	21.7	26.60	35.9	26.53	26.65	-14.2	20,048	-0.07%
2019/05/27	12	26.21	5	26.35	26.35	7	19,647	0.04%
2019/05/24	11.2	26.10	1	26.05	26.10	10.2	19,623	0.05%
2019/05/23	5	25.85	2	25.85	25.95	3	19,414	0.02%
2019/05/22	15.3	25.95	1.1	26.05	26.05	14.2	19,294	0.07%
2019/05/21	13	26.24	9	26.31	26.20	4	19,193	0.02%
2019/05/20	3	25.35	0	0.00	25.50	3	18,601	0.02%
2019/05/17	1	25.25	2.6	25.22	25.15	-1.6	18,585	-0.01%
2019/05/16	0	0.00	9	25.30	25.10	-9	18,606	-0.05%
2019/05/15	1	25.10	6.1	25.24	25.15	-5.1	18,588	-0.03%
2019/05/14	12	25.07	20	25.09	25.00	-8	18,916	-0.04%
2019/05/13	11	25.14	6	25.07	25.20	5	18,807	0.03%
2019/05/10	6	25.05	0	0.00	25.00	6	18,849	0.03%
2019/05/09	30	25.17	1	25.10	25.00	29	18,933	0.15%
2019/05/08	17	25.08	1	25.15	25.10	16	18,851	0.08%
2019/05/07	1	25.10	3	25.25	25.15	-2	18,793	-0.01%
2019/05/06	28.4	24.95	104.3	25.00	25.00	-75.9	18,814	-0.40%	大賣/
2019/05/03	1	25.30	30	25.40	25.30	-29	18,468	-0.16%
2019/05/02	2	25.50	1.4	25.50	25.50	0.6	18,253	0.00%
2019/04/30	1	25.35	0	0.00	25.35	1	18,221	0.01%
2019/04/29	10	25.40	10	25.16	25.40	0	18,211	0.00%
2019/04/26	0	0.00	7	24.56	24.75	-7	17,998	-0.04%
2019/04/25	1	24.25	0	24.30	24.25	1	17,956	0.01%
2019/04/24	2	24.33	0	0.00	24.25	2	17,982	0.01%
2019/04/23	0	0.00	1	24.25	24.25	-1	17,987	-0.01%
2019/04/22	7	24.19	13	24.16	24.20	-6	17,908	-0.03%
2019/04/19	2.3	24.01	15	24.10	24.10	-12.7	18,069	-0.07%
2019/04/18	1	23.95	1	24.00	24.00	0	18,171	0.00%
2019/04/17	37	23.95	7	24.00	23.95	30	18,505	0.16%
2019/04/16	40	23.95	5	23.92	23.90	35	18,657	0.19%
2019/04/15	0	0.00	6	23.83	24.00	-6	18,807	-0.03%
2019/04/12	4.4	23.77	6	23.80	23.85	-1.6	18,693	-0.01%
2019/04/11	14	23.85	12	23.93	23.90	2	18,397	0.01%
2019/04/10	13	23.92	2	23.90	24.00	11	18,284	0.06%
2019/04/09	11	23.90	11	23.93	24.00	0	18,336	0.00%
2019/04/08	27	23.99	0	0.00	23.95	27	18,029	0.15%
2019/04/03	6.1	23.85	2	23.95	24.00	4.1	17,704	0.02%
2019/04/02	42	23.92	0	0.00	24.00	42	17,400	0.24%
2019/04/01	142	23.90	16	23.89	23.85	126	17,289	0.73%	大買/鉅額交易
2019/03/29	0	0.00	10	23.63	23.75	-10	17,047	-0.06%
2019/03/28	9	23.40	0	0.00	23.60	9	16,965	0.05%
2019/03/27	26	23.50	9.5	23.50	23.45	16.5	16,785	0.10%
2019/03/26	1	23.45	10.1	23.50	23.55	-9.1	16,543	-0.05%
2019/03/25	7	23.50	4	23.45	23.45	3	16,759	0.02%
2019/03/22	5.1	23.36	10	23.49	23.60	-4.9	16,503	-0.03%
2019/03/21	12	23.29	2	23.18	23.35	10	16,257	0.06%
2019/03/20	26	23.24	12	23.23	23.30	14	16,136	0.09%
2019/03/19	230	23.28	4.6	23.30	23.30	225.4	15,773	1.43%	大買/鉅額交易
2019/03/18	56	23.09	9	23.09	23.10	47	15,502	0.30%
2019/03/15	38	22.47	10	22.50	22.50	28	14,950	0.19%
2019/03/14	10	22.38	0	0.00	22.35	10	14,889	0.07%
2019/03/13	0	0.00	1	22.35	22.40	-1	15,168	-0.01%
2019/03/12	11	22.35	0	0.00	22.40	11	15,255	0.07%
2019/03/11	12	22.11	0	0.00	22.10	12	15,236	0.08%
2019/03/08	63.2	22.15	0	0.00	22.10	63.2	15,446	0.41%
2019/03/05	0	0.00	2	22.05	22.15	-2	15,649	-0.01%
2019/03/04	3.2	22.04	0	0.00	22.15	3.2	15,772	0.02%
2019/02/27	1	21.95	10	22.03	22.10	-9	15,696	-0.06%
2019/02/26	10	22.00	10	22.05	22.00	0	15,641	0.00%
2019/02/25	10	21.90	5.1	21.94	22.00	4.9	15,615	0.03%
2019/02/22	0	0.00	0.4	21.90	21.85	-0.4	15,616	0.00%
2019/02/20	0.2	21.85	5	21.79	21.80	-4.8	15,837	-0.03%
2019/02/18	1	21.65	1	21.70	21.70	0	15,793	0.00%
2019/02/15	6	21.70	0	0.00	21.55	6	15,757	0.04%
2019/02/14	0	0.00	1	21.90	21.80	-1	15,741	-0.01%
2019/02/13	21.3	21.93	16	21.84	21.90	5.3	15,671	0.03%
2019/02/12	5.9	21.61	0	0.00	21.60	5.9	15,307	0.04%
2019/02/11	10.1	21.45	0	0.00	21.45	10.1	15,363	0.07%
2019/01/30	0	0.00	4	21.40	21.35	-4	15,373	-0.03%
2019/01/29	10.3	21.20	29	21.25	21.25	-18.8	15,262	-0.12%
2019/01/28	0	0.00	1	21.10	21.30	-1	15,260	-0.01%
2019/01/25	10	21.15	0	0.00	21.20	10	15,427	0.06%
2019/01/24	28	21.10	0	21.20	21.15	28	15,386	0.18%
2019/01/22	8	21.31	0	0.00	21.35	8	15,855	0.05%
2019/01/21	1	21.25	14	21.31	21.40	-13	16,139	-0.08%
2019/01/18	0	0.00	5	21.10	21.20	-5	16,342	-0.03%
2019/01/17	0	0.00	6	20.93	20.95	-6	16,698	-0.04%
2019/01/16	0	0.00	15	21.03	21.00	-15	17,012	-0.09%
2019/01/15	1	21.05	10	21.05	21.10	-9	17,393	-0.05%
2019/01/14	0	0.00	10	21.00	21.00	-10	17,507	-0.06%
2019/01/11	1	20.90	45	20.95	21.00	-44	17,687	-0.25%
2019/01/09	2	20.70	63	20.50	20.70	-61	17,810	-0.34%
2019/01/08	0.3	20.40	0	0.00	20.30	0.3	17,839	0.00%
2019/01/07	6	20.33	10.1	20.30	20.30	-4.1	18,123	-0.02%
2019/01/04	2	20.20	0	0.00	20.20	2	18,456	0.01%
2019/01/03	2.1	20.15	1	20.15	20.10	1.1	19,529	0.01%
2019/01/02	1	20.30	0	0.00	20.10	1	19,757	0.01%
2018/12/28	0	0.00	8	20.18	20.10	-8	19,901	-0.04%
2018/12/26	7	20.07	2	20.05	20.00	5	20,202	0.02%
2018/12/25	13	20.04	0	0.00	20.05	13	20,285	0.06%
2018/12/24	5	20.05	38	20.08	20.20	-33	20,467	-0.16%
2018/12/21	2	20.03	0	0.00	20.00	2	20,553	0.01%
2018/12/20	1	20.05	0	0.00	20.05	1	20,632	0.00%
2018/12/19	50	20.05	0	0.00	20.20	50	20,630	0.24%
2018/12/18	9	20.11	1	20.05	20.05	8	20,689	0.04%
2018/12/17	1	20.40	0	0.00	20.40	1	20,559	0.00%
2018/12/13	2	20.60	0	0.00	20.60	2	20,707	0.01%
2018/12/12	0	0.00	1	20.45	20.45	-1	20,676	0.00%
2018/12/11	1	20.20	0.6	20.35	20.20	0.4	20,699	0.00%
2018/12/10	10	20.25	0	0.00	20.20	10	20,823	0.05%
2018/12/07	12	20.40	1	20.40	20.35	11	20,881	0.05%
2018/12/06	12	20.49	0	0.00	20.45	12	20,842	0.06%
2018/12/05	19	20.69	0	0.00	20.65	19	20,622	0.09%
2018/12/04	30	20.92	0	0.00	20.90	30	20,671	0.15%
2018/11/30	0	0.00	1	20.80	20.80	-1	21,058	0.00%
2018/11/29	26	20.76	0	0.00	20.65	26	20,923	0.12%
2018/11/28	5	20.69	738	20.73	20.75	-733	20,813	-3.52%	大賣/鉅額交易
2018/11/27	0	0.00	1,709	20.72	20.70	-1,709	20,751	-8.24%	大賣/鉅額交易
2018/11/26	3	20.95	2,453	20.87	20.75	-2,450	20,769	-11.80%	大賣/鉅額交易
2018/11/23	2	20.77	1,636	20.76	20.75	-1,634	20,746	-7.88%	大賣/鉅額交易
2018/11/22	6	20.83	1,600	20.85	20.85	-1,594	20,940	-7.61%	大賣/鉅額交易
2018/11/21	1	20.85	1,627	20.90	20.95	-1,626	20,971	-7.75%	大賣/鉅額交易
2018/11/20	0	0.00	1,237	21.05	21.00	-1,237	20,952	-5.90%	大賣/鉅額交易
2018/11/19	0	0.00	1,007	21.29	21.15	-1,007	20,867	-4.83%	大賣/鉅額交易
2018/11/16	0	0.00	2.8	21.28	21.30	-2.8	20,940	-0.01%
2018/11/15	1	21.00	6	21.18	21.25	-5	21,101	-0.02%
2018/11/09	10	21.25	10	21.25	21.20	0	21,388	0.00%
2018/11/08	10	21.25	10	21.15	21.35	0	21,427	0.00%
2018/11/07	3	20.95	19	21.01	21.10	-16	21,259	-0.08%
2018/11/05	5	20.71	0	0.00	20.90	5	21,271	0.02%
2018/11/02	0	0.00	1	20.55	20.95	-1	21,327	0.00%
2018/11/01	5	20.40	0	0.00	20.35	5	21,475	0.02%
2018/10/31	5	20.41	173.8	20.50	20.50	-168.8	21,654	-0.78%	大賣/鉅額交易
2018/10/30	6	19.91	7	19.90	19.85	-1	21,381	0.00%
2018/10/29	180	19.61	0	0.00	19.60	180	21,457	0.84%	大買/鉅額交易
2018/10/26	1	19.90	0	0.00	19.85	1	21,237	0.00%
2018/10/25	1	19.95	5.4	19.91	19.95	-4.4	20,989	-0.02%
2018/10/24	21	20.17	26	20.20	20.40	-5	20,864	-0.02%
2018/10/23	32	20.61	15	20.73	20.55	17	20,596	0.08%
2018/10/22	2	21.00	47	20.92	20.90	-45	20,634	-0.22%
2018/10/18	1	21.30	2	21.30	21.30	-1	21,953	0.00%
2018/10/17	3	21.30	5	21.35	21.30	-2	22,288	-0.01%
2018/10/16	1.2	21.28	0	0.00	21.25	1.2	22,707	0.01%
2018/10/15	4	21.43	0	0.00	21.50	4	22,810	0.02%
2018/10/12	8	21.38	27	21.49	21.75	-19	22,725	-0.08%
2018/10/11	70	21.69	66	21.70	21.60	4	22,514	0.02%
2018/10/09	1	22.05	601	22.50	22.35	-600	21,684	-2.77%	大賣/鉅額交易
2018/10/08	4	21.98	0	0.00	22.05	4	21,599	0.02%
2018/10/05	26	22.06	20	22.05	22.05	6	21,648	0.03%
2018/10/04	16	22.20	0	0.00	22.20	16	21,719	0.07%
2018/10/03	12	22.37	4	22.40	22.30	8	21,664	0.04%
2018/10/02	6	22.42	225	22.50	22.45	-219	21,800	-1.00%	大賣/鉅額交易
2018/10/01	0.1	22.60	1,100	22.58	22.60	-1,099.9	21,737	-5.06%	大賣/鉅額交易
2018/09/28	25	22.45	1,300	22.53	22.55	-1,275	21,924	-5.82%	大賣/鉅額交易
2018/09/27	2.4	22.47	974	22.52	22.50	-971.6	21,937	-4.43%	大賣/鉅額交易
2018/09/26	15	22.62	913.6	22.64	22.55	-898.6	21,787	-4.12%	大賣/鉅額交易
2018/09/25	18	22.69	3,018	22.67	22.75	-3,000	21,931	-13.68%	大賣/鉅額交易
2018/09/21	5	22.45	2,309	22.55	22.65	-2,304	21,926	-10.51%	大賣/鉅額交易
2018/09/19	10	22.25	0	0.00	22.30	10	21,922	0.05%
2018/09/18	0	0.00	4	22.40	22.40	-4	21,967	-0.02%
2018/09/17	0	0.00	1	22.35	22.30	-1	22,111	0.00%
2018/09/14	3	22.50	519	22.50	22.35	-516	23,007	-2.24%	大賣/鉅額交易
2018/09/13	0	0.00	2	22.40	22.40	-2	23,321	-0.01%
2018/09/10	10	22.20	2	22.20	22.30	8	24,379	0.03%
2018/09/07	1	22.00	3.1	22.35	22.30	-2.1	24,644	-0.01%
2018/09/06	2	22.10	0	0.00	22.00	2	24,498	0.01%
2018/09/05	2	22.30	0	0.00	22.25	2	24,306	0.01%
2018/09/04	1	22.40	0	0.00	22.45	1	24,389	0.00%
2018/09/03	3	22.40	0	0.00	22.45	3	24,495	0.01%
2018/08/31	0	0.00	10	22.38	22.60	-10	24,580	-0.04%
2018/08/30	3	22.35	1	22.40	22.45	2	24,596	0.01%
2018/08/29	0.8	22.55	73.5	22.50	22.60	-72.7	24,861	-0.29%
2018/08/28	4	22.45	17.6	22.37	22.45	-13.6	24,888	-0.05%
2018/08/27	1	22.25	83	22.20	22.25	-82	24,877	-0.33%
2018/08/24	12	22.23	27	22.40	22.25	-15	25,024	-0.06%
2018/08/23	0	0.00	1	22.45	22.35	-1	26,130	0.00%
2018/08/22	0	0.00	23	22.28	22.25	-23	26,468	-0.09%
2018/08/21	0	0.00	0.1	22.05	22.00	-0.1	26,256	0.00%
2018/08/20	2	21.78	0	0.00	21.80	2	26,210	0.01%
2018/08/17	0.7	21.90	1	21.90	21.75	-0.3	26,200	0.00%
2018/08/16	7	21.48	13.7	21.43	21.80	-6.7	26,087	-0.03%
2018/08/15	1	21.55	0	0.00	21.55	1	26,034	0.00%
2018/08/14	0	0.00	2	21.70	21.70	-2	26,005	-0.01%
2018/08/13	4	21.53	0	0.00	21.60	4	26,031	0.02%
2018/08/10	2	21.65	1	21.80	21.80	1	25,809	0.00%
2018/08/09	21	21.90	1	21.95	21.70	20	25,901	0.08%
2018/08/08	5	21.90	0.7	22.00	21.95	4.3	25,510	0.02%
2018/08/07	31	21.94	5	21.99	21.65	26	25,626	0.10%
2018/08/06	0	0.00	11	21.60	21.65	-11	25,757	-0.04%
2018/08/03	0	0.00	6	21.33	21.30	-6	25,721	-0.02%
2018/08/01	2	21.25	1	21.35	21.40	1	25,543	0.00%
2018/07/31	1	21.20	20	21.28	21.35	-19	25,618	-0.07%
2018/07/30	0	0.00	12	20.90	21.00	-12	25,488	-0.05%
2018/07/27	17	20.94	10	21.00	20.95	7	25,593	0.03%
2018/07/26	90.2	20.90	127	20.90	21.10	-36.8	25,359	-0.14%	大賣/
2018/07/25	54	22.37	12.4	22.41	22.45	41.6	24,594	0.17%
2018/07/24	176.9	22.32	46	22.34	22.35	130.9	24,225	0.54%	大買/鉅額交易
2018/07/23	0	0.00	35	22.15	22.20	-35	23,943	-0.15%
2018/07/20	3	21.88	21	21.90	21.90	-18	23,817	-0.08%
2018/07/18	1	21.70	0	0.00	21.70	1	23,302	0.00%
2018/07/17	0	0.00	20	21.75	21.70	-20	23,322	-0.09%
2018/07/16	11	21.78	10	21.75	21.70	1	23,204	0.00%
2018/07/13	1	21.70	1	21.75	21.80	0	23,181	0.00%
2018/07/12	46	21.47	5	21.55	21.65	41	22,993	0.18%
2018/07/11	810	21.20	220	21.25	21.25	590	22,821	2.59%	大買/大賣/鉅額交易
2018/07/10	1,301	21.12	0	0.00	21.15	1,301	22,723	5.73%	大買/鉅額交易
2018/07/09	1,032	21.05	0	0.00	21.05	1,032	22,706	4.55%	大買/鉅額交易
2018/07/06	1	20.90	0	0.00	20.95	1	22,809	0.00%
2018/07/03	3	21.10	4	21.00	20.95	-1	23,244	0.00%
2018/07/02	2	21.30	10	21.30	21.05	-8	23,287	-0.03%
2018/06/29	5	21.25	31	21.24	21.25	-26	23,269	-0.11%
2018/06/28	0	0.00	1	21.05	20.90	-1	23,018	0.00%
2018/06/27	10.2	21.20	0	0.00	21.00	10.2	22,898	0.04%
2018/06/26	500	21.11	1	21.10	21.10	499	22,866	2.18%	大買/鉅額交易
2018/06/25	1,100	21.15	0	0.00	21.15	1,100	22,765	4.83%	大買/鉅額交易
2018/06/22	1,311	20.90	2	20.90	20.90	1,309	22,187	5.90%	大買/鉅額交易
2018/06/21	1,721	21.08	2.5	21.07	21.05	1,718.5	21,835	7.87%	大買/鉅額交易
2018/06/20	1,171	21.23	10	21.30	21.20	1,161	21,448	5.41%	大買/鉅額交易
2018/06/19	2,012	21.28	0	0.00	21.20	2,012	21,255	9.47%	大買/鉅額交易
2018/06/15	1,204	21.47	13	21.50	21.50	1,191	20,993	5.67%	大買/鉅額交易
2018/06/14	1,820	21.53	7.6	21.55	21.40	1,812.4	20,688	8.76%	大買/鉅額交易
2018/06/13	1,507	21.82	0	0.00	21.75	1,507	20,651	7.30%	大買/鉅額交易
2018/06/12	850	21.89	1	21.90	21.95	849	20,943	4.05%	大買/鉅額交易
2018/06/11	955	21.88	90	21.85	21.90	865	20,742	4.17%	大買/鉅額交易
2018/06/08	903	21.82	23.1	21.84	21.85	879.9	20,647	4.26%	大買/鉅額交易
2018/06/07	900	21.82	8	21.81	21.90	892	20,550	4.34%	大買/鉅額交易
2018/06/06	1,201	21.61	54	21.62	21.80	1,147	20,481	5.60%	大買/鉅額交易
2018/06/05	1,217	21.42	5.1	21.43	21.50	1,211.9	20,094	6.03%	大買/鉅額交易
2018/06/04	930	21.18	0	0.00	21.25	930	19,888	4.68%	大買/鉅額交易
2018/06/01	634	21.07	0	0.00	21.10	634	19,806	3.20%	大買/鉅額交易
2018/05/31	15.3	20.95	0	0.00	20.90	15.3	19,617	0.08%
2018/05/30	4	21.04	0	0.00	21.00	4	18,518	0.02%
2018/05/29	0.3	21.30	0	0.00	21.30	0.3	18,050	0.00%
2018/05/28	0	0.00	13	21.19	21.25	-13	18,174	-0.07%
2018/05/25	10.1	21.15	1	21.20	21.15	9.1	18,447	0.05%
2018/05/24	5	21.15	8	21.12	21.20	-3	18,530	-0.02%
2018/05/23	15	21.20	3	21.25	21.15	12	18,745	0.06%
2018/05/22	2	21.20	0	0.00	21.25	2	18,789	0.01%
2018/05/21	8	21.20	0	0.00	21.25	8	19,174	0.04%
2018/05/18	0	0.00	7	21.15	21.15	-7	19,484	-0.04%
2018/05/17	55	21.30	50	21.25	21.15	5	19,752	0.03%
2018/05/16	5	21.08	0	0.00	21.10	5	19,724	0.03%
2018/05/15	0	0.00	0.1	21.15	21.15	-0.1	20,236	0.00%
2018/05/14	15	21.05	43.7	21.04	21.20	-28.7	21,219	-0.14%
2018/05/11	2.1	20.85	64	20.89	20.90	-61.9	20,891	-0.30%
2018/05/10	0	0.00	4	20.75	20.80	-4	20,762	-0.02%
2018/05/09	0.5	20.75	1.9	20.72	20.70	-1.4	20,623	-0.01%
2018/05/08	6	20.68	0.8	20.75	20.70	5.2	20,609	0.03%
2018/05/07	1	20.60	0	0.00	20.70	1	20,482	0.00%
2018/05/04	13	20.59	6	20.55	20.70	7	20,229	0.03%
2018/05/03	8	20.59	0	0.00	20.55	8	19,964	0.04%
2018/05/02	17	20.89	0.1	20.90	20.85	16.9	19,853	0.08%
2018/04/30	24	20.85	8	20.93	21.00	16	19,823	0.08%
2018/04/27	30	20.57	3	20.57	20.60	27	19,442	0.14%
2018/04/26	4	20.25	25	20.53	20.55	-21	19,337	-0.11%
2018/04/25	2	20.20	2	20.10	20.25	0	18,756	0.00%
2018/04/24	1	20.10	0	0.00	20.25	1	18,750	0.01%
2018/04/23	6	20.29	10	20.30	20.15	-4	18,664	-0.02%
2018/04/19	5	20.20	9.1	20.19	20.20	-4.1	18,391	-0.02%
2018/04/18	1	20.05	4.2	20.09	20.10	-3.2	18,405	-0.02%
2018/04/17	0	0.00	4	20.01	20.05	-4	18,418	-0.02%
2018/04/16	0	0.00	10	20.00	20.15	-10	18,419	-0.05%
2018/04/13	0	0.00	6	20.13	20.05	-6	18,429	-0.03%
2018/04/12	9	19.95	14	19.99	20.10	-5	18,673	-0.03%
2018/04/11	0	0.00	30	19.95	20.00	-30	18,618	-0.16%
2018/04/10	6	19.62	9	19.67	19.80	-3	18,443	-0.02%
2018/04/09	50	19.45	0	0.00	19.60	50	18,617	0.27%
2018/04/03	0	0.00	1	19.40	19.45	-1	18,393	-0.01%
2018/04/02	42	19.46	23	19.50	19.50	19	18,244	0.10%
2018/03/31	0	0.00	6	19.55	19.55	-6	18,130	-0.03%
2018/03/30	32	19.55	0	0.00	19.50	32	18,148	0.18%
2018/03/29	7	19.49	1	19.65	19.60	6	18,061	0.03%
2018/03/28	2	19.43	0	0.00	19.50	2	17,940	0.01%
2018/03/26	6	19.35	1	19.35	19.35	5	17,556	0.03%
2018/03/23	31	19.40	3	19.40	19.40	28	17,404	0.16%
2018/03/22	3	19.58	21	19.65	19.60	-18	17,160	-0.10%
2018/03/21	3.1	19.60	5	19.60	19.60	-2	17,019	-0.01%
2018/03/19	3	19.45	19.7	19.57	19.60	-16.7	17,095	-0.10%
2018/03/16	5	19.31	0	0.00	19.30	5	16,798	0.03%
2018/03/15	1	19.35	0	0.00	19.35	1	16,415	0.01%
2018/03/14	2	19.45	0	0.00	19.45	2	16,414	0.01%
2018/03/13	0	0.00	14	19.50	19.55	-14	16,419	-0.09%
2018/03/12	1	19.40	2	19.48	19.50	-1	16,407	-0.01%
2018/03/09	5	19.35	2	19.40	19.40	3	16,501	0.02%
2018/03/08	5	19.35	2	19.35	19.35	3	16,711	0.02%
2018/03/07	0	0.00	100	19.40	19.40	-100	16,752	-0.60%
2018/03/06	1	19.35	31	19.40	19.35	-30	17,009	-0.18%
2018/03/05	121	19.22	0	0.00	19.20	121	17,229	0.70%	大買/鉅額交易
2018/03/02	1	19.25	1	19.35	19.35	0	17,120	0.00%
2018/03/01	0	0.00	17	19.37	19.40	-17	17,038	-0.10%
2018/02/27	3	19.50	3	19.50	19.35	0	16,915	0.00%
2018/02/26	0	0.00	5	19.50	19.50	-5	16,660	-0.03%
2018/02/23	0	0.00	1	19.40	19.30	-1	16,730	-0.01%
2018/02/21	2	19.05	13	19.20	19.30	-11	17,463	-0.06%
2018/02/12	1	18.80	7	18.84	18.80	-6	17,075	-0.04%
2018/02/09	11	18.69	2	18.80	18.70	9	16,791	0.05%
2018/02/08	1	18.90	1	18.95	18.90	0	16,543	0.00%
2018/02/07	18	18.76	13	18.95	18.65	5	16,492	0.03%
2018/02/06	75	18.62	25	18.53	18.50	50	16,036	0.31%
2018/02/05	28	19.10	0	0.00	19.10	28	14,890	0.19%
2018/02/02	11	19.25	0	0.00	19.30	11	14,702	0.07%
2018/01/31	2	19.25	0	0.00	19.20	2	14,772	0.01%
2018/01/30	13	19.33	2.5	19.44	19.30	10.5	14,652	0.07%
2018/01/29	1	19.40	0	0.00	19.50	1	14,592	0.01%
2018/01/25	2	19.40	1	19.45	19.50	1	14,466	0.01%
2018/01/24	13	19.32	0	0.00	19.45	13	14,371	0.09%
2018/01/23	6	19.48	2	19.55	19.55	4	14,207	0.03%
2018/01/22	3	19.50	2	19.55	19.60	1	14,192	0.01%
2018/01/19	11.3	19.55	7	19.54	19.60	4.3	14,125	0.03%
2018/01/18	0	0.00	13.4	19.58	19.55	-13.4	14,103	-0.09%
2018/01/17	28	19.45	6	19.48	19.50	22	14,104	0.16%
2018/01/16	4	19.50	0	0.00	19.45	4	13,944	0.03%
2018/01/15	2	19.45	0	0.00	19.50	2	13,804	0.01%
2018/01/12	1	19.50	7.7	19.45	19.50	-6.7	13,625	-0.05%
2018/01/11	10	19.45	0	0.00	19.55	10	13,433	0.07%
2018/01/10	2.4	19.53	0	0.00	19.60	2.4	13,576	0.02%
2018/01/09	2	19.55	0	0.00	19.60	2	13,486	0.01%
2018/01/08	1	19.30	16	19.57	19.60	-15	13,493	-0.11%
2018/01/05	15	19.33	3.1	19.33	19.35	11.9	13,108	0.09%
2018/01/04	103	19.25	7	19.26	19.30	96	13,178	0.73%	大買/
2018/01/03	1	19.20	4	19.21	19.35	-3	13,256	-0.02%
2018/01/02	3	18.85	0	0.00	18.90	3	12,821	0.02%