玉山金 (2884)-元大-成功券商分點個股進出

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
▼0.35
漲幅
-1.21%
成交量
56,351張
產業
上市金融類股
3166人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉山金 (2884)籌碼相關－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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
2024/05/22	23.8	28.67	5	28.55	28.50	18.8	28,969	0.06%
2024/05/21	11.5	28.86	72.7	29.05	28.85	-61.1	28,352	-0.22%
2024/05/20	12.8	29.18	104.7	29.17	29.40	-91.9	27,499	-0.33%	大賣/
2024/05/17	4.1	28.48	56.8	28.82	29.00	-52.7	26,294	-0.20%
2024/05/16	1.2	28.17	106	28.25	28.30	-104.8	25,180	-0.42%	大賣/鉅額交易
2024/05/15	2	27.95	16.2	28.16	28.00	-14.2	24,945	-0.06%
2024/05/14	13.4	27.97	6	28.00	27.90	7.4	25,005	0.03%
2024/05/13	4.9	28.37	1.3	28.34	28.30	3.5	25,333	0.01%
2024/05/10	10	28.10	94.6	28.25	28.50	-84.6	25,250	-0.33%
2024/05/09	93.3	28.15	0.2	28.15	27.90	93.1	25,063	0.37%
2024/05/08	70.1	28.12	10.9	28.18	28.25	59.1	24,971	0.24%
2024/05/07	7	28.06	18.4	28.17	28.20	-11.4	24,922	-0.05%
2024/05/06	2	28.03	66.2	28.00	28.10	-64.2	24,685	-0.26%
2024/05/03	5	27.55	31.8	27.72	27.60	-26.8	24,200	-0.11%
2024/05/02	15.1	27.62	26	27.60	27.45	-10.9	24,077	-0.05%
2024/04/30	52.7	27.53	1.2	27.56	27.40	51.5	24,007	0.21%
2024/04/29	12	27.62	200.1	27.51	27.65	-188.1	23,856	-0.79%	大賣/鉅額交易
2024/04/25	3.1	26.89	7.3	27.04	27.15	-4.3	23,519	-0.02%
2024/04/24	0.1	27.10	6.7	27.24	27.05	-6.5	23,463	-0.03%
2024/04/23	0	0.00	9.1	27.23	27.20	-9.1	23,582	-0.04%
2024/04/22	0	0.00	79	27.01	27.05	-79	23,508	-0.34%
2024/04/19	26.1	26.70	2.2	26.51	26.55	23.9	23,286	0.10%
2024/04/18	1.1	26.98	15.3	26.98	27.00	-14.2	22,782	-0.06%
2024/04/17	39.2	26.37	4.9	26.51	26.50	34.3	22,603	0.15%
2024/04/16	21.5	26.47	10	26.26	26.30	11.5	22,238	0.05%
2024/04/15	5.1	27.00	18	27.05	27.05	-12.9	21,578	-0.06%
2024/04/12	9.3	27.06	0	0.00	27.10	9.3	21,487	0.04%
2024/04/11	3	27.05	3.2	27.10	27.25	-0.2	21,342	0.00%
2024/04/10	7.5	27.18	0	0.00	27.15	7.5	21,272	0.04%
2024/04/09	6.2	27.11	5	27.28	27.30	1.2	21,201	0.01%
2024/04/08	8	27.05	3.1	27.02	27.15	4.9	21,091	0.02%
2024/04/03	12.5	26.94	0.2	27.07	26.90	12.3	20,964	0.06%
2024/04/02	0.1	27.25	2	27.30	27.30	-1.9	20,732	-0.01%
2024/04/01	18.5	27.24	23.1	27.32	27.35	-4.6	20,725	-0.02%
2024/03/29	7.1	27.14	1.8	27.19	27.25	5.3	20,636	0.03%
2024/03/28	6.1	27.18	15	27.19	27.15	-8.9	20,438	-0.04%
2024/03/27	14.4	27.12	20.8	27.15	27.20	-6.4	20,255	-0.03%
2024/03/26	4	27.11	90.1	27.28	27.35	-86.1	20,157	-0.43%
2024/03/25	24.1	27.08	3.7	27.10	27.05	20.4	19,831	0.10%
2024/03/22	3.9	27.12	16.1	27.10	27.10	-12.2	19,769	-0.06%
2024/03/21	0	26.70	204.2	26.80	26.75	-204.2	19,355	-1.06%	大賣/鉅額交易
2024/03/20	10.1	26.48	10.2	26.56	26.50	-0.1	19,372	0.00%
2024/03/19	6	26.53	26.6	26.59	26.55	-20.6	19,384	-0.11%
2024/03/18	31	26.40	10	26.52	26.50	21	19,138	0.11%
2024/03/15	5	26.10	13.9	26.04	26.20	-8.9	18,545	-0.05%
2024/03/14	9.2	25.97	142.2	25.96	26.05	-133	17,906	-0.74%	大賣/鉅額交易
2024/03/13	1.4	25.59	8	25.64	25.70	-6.6	17,429	-0.04%
2024/03/12	5.1	25.54	2.2	25.59	25.65	2.9	17,248	0.02%
2024/03/11	0.7	25.39	18	25.38	25.50	-17.3	17,255	-0.10%
2024/03/08	10.4	25.32	22.5	25.31	25.30	-12.1	17,111	-0.07%
2024/03/07	3	25.33	3.8	25.42	25.40	-0.8	16,848	0.00%
2024/03/06	2.2	25.35	54.8	25.39	25.40	-52.7	16,754	-0.31%
2024/03/05	17.1	25.36	13.1	25.35	25.30	4.1	17,078	0.02%
2024/03/04	13.9	25.34	16.6	25.37	25.35	-2.7	17,106	-0.02%
2024/03/01	3	25.20	19.1	25.25	25.35	-16	17,143	-0.09%
2024/02/29	17	25.15	13.2	25.26	25.25	3.9	17,045	0.02%
2024/02/27	13.3	25.04	46.2	25.03	25.10	-32.9	16,349	-0.20%
2024/02/26	41.3	24.37	0.9	24.41	24.35	40.4	15,680	0.26%
2024/02/23	40.1	24.48	2.7	24.48	24.40	37.4	15,393	0.24%
2024/02/22	21.8	24.58	0	0.00	24.50	21.8	15,548	0.14%
2024/02/21	13.4	24.71	0	0.00	24.65	13.4	15,462	0.09%
2024/02/20	10.4	24.78	7	24.83	24.75	3.4	15,474	0.02%
2024/02/19	9.4	24.75	12.2	24.77	24.80	-2.8	15,942	-0.02%
2024/02/16	31.5	24.64	1	24.65	24.65	30.5	16,164	0.19%
2024/02/15	5.7	24.67	9.4	24.78	24.65	-3.7	16,245	-0.02%
2024/02/05	31.6	24.52	2	24.53	24.50	29.6	16,018	0.18%
2024/02/02	5.8	24.78	1.1	24.85	24.85	4.7	15,635	0.03%
2024/02/01	2.4	24.82	0	0.00	24.90	2.4	15,583	0.02%
2024/01/31	7	24.75	3.3	24.77	24.75	3.7	15,622	0.02%
2024/01/30	0.8	24.89	0	0.00	24.75	0.8	15,642	0.01%
2024/01/29	0.5	24.94	0.3	25.00	25.00	0.2	15,754	0.00%
2024/01/26	1.3	24.91	4.7	24.95	24.85	-3.3	15,870	-0.02%
2024/01/25	5.4	24.65	1	24.70	24.65	4.4	15,891	0.03%
2024/01/24	7.8	24.62	0	0.00	24.65	7.8	15,832	0.05%
2024/01/23	7	24.68	2	24.60	24.65	5	15,780	0.03%
2024/01/22	15.6	24.60	0	0.00	24.55	15.6	15,738	0.10%
2024/01/19	15	24.54	6.3	24.68	24.70	8.7	15,569	0.06%
2024/01/18	4.2	24.58	0.6	24.70	24.55	3.6	15,506	0.02%
2024/01/17	31.7	24.70	200	24.75	24.60	-168.3	15,396	-1.09%	大賣/鉅額交易
2024/01/16	22.4	25.05	2	25.05	25.00	20.4	15,148	0.13%
2024/01/15	2	25.35	0	0.00	25.40	2	14,957	0.01%
2024/01/12	17.2	25.32	0	0.00	25.35	17.2	15,170	0.11%
2024/01/11	0	25.45	5.3	25.45	25.40	-5.3	15,220	-0.03%
2024/01/10	4.3	25.43	4.7	25.45	25.40	-0.4	15,145	0.00%
2024/01/09	2.2	25.67	0	0.00	25.50	2.2	15,226	0.01%
2024/01/08	7	25.84	19	25.89	25.80	-12	15,229	-0.08%
2024/01/05	1.5	25.66	1.3	25.65	25.65	0.2	15,177	0.00%
2024/01/04	2.5	25.57	5.3	25.65	25.70	-2.7	15,318	-0.02%
2024/01/03	4.2	25.55	13.2	25.61	25.60	-9	15,632	-0.06%
2024/01/02	1.9	25.72	47.4	25.80	25.90	-45.5	15,580	-0.29%
2023/12/29	2.5	25.75	14.8	25.72	25.80	-12.2	15,639	-0.08%
2023/12/28	0.1	25.72	15.1	25.72	25.80	-15.1	15,982	-0.09%
2023/12/27	2	25.65	13	25.68	25.70	-10.9	15,958	-0.07%
2023/12/26	5.1	25.35	0.1	25.43	25.50	5	15,869	0.03%
2023/12/25	6.4	25.31	1.5	25.35	25.35	4.9	15,844	0.03%
2023/12/22	1	25.30	0	0.00	25.40	1	15,902	0.01%
2023/12/21	7.2	25.21	11.7	25.35	25.40	-4.5	15,928	-0.03%
2023/12/20	2.2	25.40	0	0.00	25.40	2.2	15,837	0.01%
2023/12/19	13.1	25.42	2.7	25.41	25.50	10.4	15,759	0.07%
2023/12/18	1	25.55	0.2	25.65	25.65	0.8	15,928	0.01%
2023/12/15	1.2	25.74	15	25.74	25.70	-13.8	16,006	-0.09%
2023/12/14	0	25.65	89.1	25.70	25.75	-89.1	15,631	-0.57%
2023/12/13	7.3	25.45	1.7	25.45	25.45	5.6	15,320	0.04%
2023/12/12	2	25.45	50.4	25.46	25.50	-48.3	15,780	-0.31%
2023/12/11	0	25.45	21.1	25.50	25.60	-21.1	15,935	-0.13%
2023/12/08	0	25.55	0.2	25.58	25.60	-0.2	15,933	0.00%
2023/12/07	0.2	25.50	1	25.50	25.50	-0.8	15,995	0.00%
2023/12/06	1	25.45	32.9	25.55	25.55	-31.9	16,053	-0.20%
2023/12/05	0.3	25.25	2.4	25.33	25.45	-2.1	15,903	-0.01%
2023/12/04	2.1	25.20	1	25.25	25.25	1.1	15,964	0.01%
2023/12/01	2.8	25.28	11	25.25	25.25	-8.2	16,050	-0.05%
2023/11/30	5	25.57	1.1	25.59	25.60	3.9	15,938	0.02%
2023/11/29	1.1	25.56	16.2	25.70	25.55	-15.1	15,390	-0.10%
2023/11/28	0.4	25.46	100.8	25.66	25.70	-100.4	15,247	-0.66%
2023/11/27	0.1	25.53	41.2	25.55	25.35	-41	15,485	-0.27%
2023/11/24	0.3	25.42	15	25.48	25.50	-14.7	15,446	-0.10%
2023/11/22	4	25.55	12.6	25.51	25.50	-8.5	15,421	-0.06%
2023/11/21	1.9	25.47	19.9	25.57	25.70	-18	15,392	-0.12%
2023/11/20	5.1	25.10	7.1	25.18	25.20	-2	15,160	-0.01%
2023/11/17	1.5	25.18	13.1	25.20	25.15	-11.6	15,128	-0.08%
2023/11/16	0.4	25.00	94.4	24.98	25.15	-94	15,028	-0.63%
2023/11/15	2	24.57	49.3	24.60	24.60	-47.3	14,492	-0.33%
2023/11/14	73.6	24.44	0.3	24.50	24.50	73.3	14,218	0.52%
2023/11/13	10.2	24.55	12.2	24.62	24.50	-2	14,179	-0.01%
2023/11/10	2	24.50	0.5	24.50	24.50	1.6	14,489	0.01%
2023/11/09	1.2	24.51	0.3	24.50	24.45	0.8	14,577	0.01%
2023/11/08	0	24.50	0.4	24.51	24.55	-0.4	14,809	0.00%
2023/11/07	1.1	24.35	5	24.41	24.50	-4	14,679	-0.03%
2023/11/06	0	24.55	12.5	24.57	24.55	-12.5	14,703	-0.09%
2023/11/03	0.1	24.40	3.3	24.25	24.35	-3.2	14,523	-0.02%
2023/11/02	1.9	24.17	0	0.00	24.15	1.9	14,579	0.01%
2023/11/01	0.4	23.90	4	23.85	23.85	-3.6	14,552	-0.02%
2023/10/31	3	23.87	2.2	23.90	23.85	0.9	14,678	0.01%
2023/10/30	16.4	23.91	0	24.00	23.85	16.4	14,894	0.11%
2023/10/27	0.8	23.90	0	0.00	24.00	0.8	14,857	0.01%
2023/10/26	34	23.90	0	0.00	23.80	34	15,070	0.23%
2023/10/25	16.1	23.95	0	0.00	23.95	16.1	15,050	0.11%
2023/10/24	15.2	23.91	1.3	23.95	23.95	13.9	15,626	0.09%
2023/10/23	9.3	23.95	13	23.98	24.05	-3.7	16,228	-0.02%
2023/10/20	5	23.98	51.4	24.10	24.00	-46.5	16,482	-0.28%
2023/10/19	29.5	24.31	3.2	24.26	24.20	26.3	16,384	0.16%
2023/10/18	22	24.53	6	24.60	24.50	16	16,613	0.10%
2023/10/17	2.2	24.65	1.6	24.69	24.70	0.6	16,772	0.00%
2023/10/16	60	24.70	5.9	24.61	24.70	54.1	16,846	0.32%
2023/10/13	3.2	24.62	2.6	24.59	24.65	0.6	16,874	0.00%
2023/10/12	0.6	24.75	3	24.65	24.75	-2.5	17,048	-0.01%
2023/10/11	0.2	24.44	6.2	24.51	24.60	-6	17,071	-0.04%
2023/10/06	15.1	24.20	0	0.00	24.20	15.1	16,857	0.09%
2023/10/05	11	23.97	0	0.00	24.00	11	16,946	0.06%
2023/10/04	35.6	23.85	1	23.80	23.80	34.6	16,918	0.20%
2023/10/03	11.2	24.10	0.5	24.15	24.10	10.7	16,657	0.06%
2023/10/02	6	24.21	10	24.25	24.15	-4	16,730	-0.02%
2023/09/28	0.5	24.26	7.2	24.21	24.25	-6.7	17,234	-0.04%
2023/09/27	3.1	24.15	2	24.20	24.15	1.1	17,375	0.01%
2023/09/26	10.7	24.18	11.9	24.19	24.15	-1.2	17,441	-0.01%
2023/09/25	6	24.20	0.2	24.35	24.30	5.8	17,418	0.03%
2023/09/22	23.1	24.10	0	0.00	24.10	23.1	17,676	0.13%
2023/09/21	22.4	24.11	12.9	24.06	24.05	9.4	17,755	0.05%
2023/09/20	8	24.37	1	24.40	24.35	7	17,558	0.04%
2023/09/19	8.1	24.48	2.9	24.50	24.45	5.1	17,476	0.03%
2023/09/18	13	24.40	8	24.40	24.45	5	17,648	0.03%
2023/09/15	9.8	24.51	0.6	24.64	24.40	9.2	17,710	0.05%
2023/09/14	0.1	24.65	14	24.55	24.80	-13.9	17,220	-0.08%
2023/09/13	4.8	24.30	0.5	24.35	24.30	4.3	17,044	0.03%
2023/09/12	3.9	24.16	20.1	24.15	24.25	-16.2	17,281	-0.09%
2023/09/11	9.4	24.15	11	24.10	24.15	-1.6	17,201	-0.01%
2023/09/08	10.7	24.22	0	0.00	24.20	10.7	17,161	0.06%
2023/09/07	28.5	24.22	0.7	24.35	24.20	27.8	17,201	0.16%
2023/09/06	22.6	24.39	19.5	24.38	24.35	3.1	17,154	0.02%
2023/09/05	7.2	24.54	2	24.53	24.50	5.2	17,051	0.03%
2023/09/04	3.1	24.63	3.2	24.61	24.60	-0.1	17,088	0.00%
2023/09/01	8.2	24.61	10	24.60	24.55	-1.8	17,206	-0.01%
2023/08/31	8.2	24.61	0	0.00	24.45	8.2	17,334	0.05%
2023/08/30	1.1	24.87	14.6	24.85	24.80	-13.5	17,105	-0.08%
2023/08/29	2.6	24.56	26	24.65	24.60	-23.4	17,267	-0.14%
2023/08/28	1	24.65	11.2	24.65	24.50	-10.2	17,312	-0.06%
2023/08/25	10.3	24.40	1.3	24.41	24.35	9	17,853	0.05%
2023/08/24	31.4	24.43	0.5	24.55	24.40	31	17,935	0.17%
2023/08/23	12.3	24.58	14	24.55	24.55	-1.7	17,763	-0.01%
2023/08/22	6.4	24.71	31	24.75	24.65	-24.7	17,798	-0.14%
2023/08/21	4.4	24.83	22	24.76	24.85	-17.6	17,833	-0.10%
2023/08/18	31	24.62	6.3	24.54	24.60	24.7	17,896	0.14%
2023/08/17	28.2	24.51	0	0.00	24.50	28.2	17,943	0.16%
2023/08/16	81.6	24.62	2	24.55	24.55	79.6	17,968	0.44%
2023/08/15	45.2	25.12	14	25.10	25.00	31.2	18,074	0.17%
2023/08/14	23.8	25.37	12.1	25.34	25.35	11.7	18,157	0.06%
2023/08/11	4.2	25.81	5.7	25.71	25.70	-1.5	18,303	-0.01%
2023/08/10	2	25.78	1	25.75	25.85	1	18,654	0.01%
2023/08/09	3.1	25.64	12.2	25.67	25.90	-9.1	18,587	-0.05%
2023/08/08	4	25.63	0	0.00	25.60	4	18,629	0.02%
2023/08/07	4	25.73	15	25.75	25.75	-11	18,521	-0.06%
2023/08/04	10.2	25.55	25	25.60	25.55	-14.8	19,029	-0.08%
2023/08/02	16.4	25.72	6	25.60	25.65	10.4	19,034	0.05%
2023/08/01	0	0.00	6.5	25.91	25.95	-6.5	18,926	-0.03%
2023/07/31	5.5	25.93	10	25.90	25.85	-4.5	18,911	-0.02%
2023/07/28	0	0.00	4	26.00	25.95	-4	18,840	-0.02%
2023/07/27	14.1	25.95	2	26.00	26.00	12.1	19,073	0.06%
2023/07/26	17.3	26.81	55.6	26.69	26.95	-38.3	18,746	-0.20%
2023/07/25	1	26.50	134.6	26.40	26.55	-133.6	18,198	-0.73%	大賣/鉅額交易
2023/07/24	5.1	26.30	6.3	26.32	26.25	-1.2	17,976	-0.01%
2023/07/21	10	26.59	5	26.56	26.45	5	17,922	0.03%
2023/07/20	0.1	26.45	7.1	26.57	26.60	-7	17,686	-0.04%
2023/07/19	2.4	26.37	1.4	26.49	26.45	1	17,536	0.01%
2023/07/18	3.4	26.44	0.2	26.40	26.45	3.3	17,454	0.02%
2023/07/17	2.1	26.42	41.1	26.37	26.45	-39	17,439	-0.22%
2023/07/14	0.2	26.20	4.6	26.12	26.30	-4.4	17,330	-0.03%
2023/07/13	2.9	26.05	2	26.05	26.00	0.9	17,212	0.01%
2023/07/12	3.4	25.66	0	0.00	25.95	3.4	17,202	0.02%
2023/07/11	3.2	25.71	2.2	25.60	25.80	1	17,178	0.01%
2023/07/10	16.5	25.44	6.8	25.56	25.45	9.7	17,133	0.06%
2023/07/07	20	25.42	1	25.45	25.55	19	17,090	0.11%
2023/07/06	27	25.82	0	0.00	25.80	27	17,046	0.16%
2023/07/05	22.4	26.10	0.8	26.12	26.15	21.6	16,503	0.13%
2023/07/04	5.6	26.03	11.3	26.05	26.05	-5.7	16,516	-0.03%
2023/07/03	5.7	26.19	0.8	26.15	26.20	4.9	17,050	0.03%
2023/06/30	1.5	25.88	6.7	26.07	26.05	-5.2	17,383	-0.03%
2023/06/29	14.9	26.01	17	26.00	25.95	-2.1	17,356	-0.01%
2023/06/28	7.1	26.14	2	26.18	26.10	5.1	17,343	0.03%
2023/06/27	20	26.19	2	26.15	26.20	18	17,375	0.10%
2023/06/26	3	26.30	0	0.00	26.35	3	17,445	0.02%
2023/06/21	1	26.35	0.4	26.30	26.40	0.6	17,372	0.00%
2023/06/20	8	26.18	1.4	26.23	26.30	6.6	17,509	0.04%
2023/06/19	14.1	26.10	2.1	26.13	26.30	12	17,602	0.07%
2023/06/16	0	0.00	2.1	26.22	26.20	-2.1	17,763	-0.01%
2023/06/15	5.3	26.17	5	26.19	26.25	0.3	17,695	0.00%
2023/06/14	2.8	26.25	0.2	26.30	26.25	2.6	18,005	0.01%
2023/06/13	2.1	26.30	2.6	26.26	26.30	-0.5	18,799	0.00%
2023/06/12	35.1	26.29	4.3	26.20	26.20	30.8	18,972	0.16%
2023/06/09	4.1	26.55	7	26.65	26.50	-2.9	19,209	-0.02%
2023/06/08	34.3	26.52	27	26.58	26.60	7.3	19,690	0.04%
2023/06/07	21.2	26.57	28.3	26.63	26.70	-7.1	20,013	-0.04%
2023/06/06	3.1	26.52	6.2	26.54	26.55	-3.1	20,186	-0.02%
2023/06/05	3	26.32	43.1	26.30	26.35	-40.1	20,288	-0.20%
2023/06/02	3.1	25.98	10.9	26.02	26.00	-7.9	20,283	-0.04%
2023/06/01	6.3	25.86	0.4	25.90	25.85	5.8	20,341	0.03%
2023/05/31	0.4	25.95	3.3	25.92	25.90	-2.9	20,433	-0.01%
2023/05/30	3.9	25.92	4	25.93	25.90	-0.1	20,093	0.00%
2023/05/29	4.2	25.83	3	25.87	25.80	1.2	20,295	0.01%
2023/05/26	2.9	25.78	1	25.90	25.75	1.9	21,019	0.01%
2023/05/25	11.3	25.86	0	0.00	25.80	11.3	21,338	0.05%
2023/05/24	7.2	26.07	26.5	26.02	26.10	-19.3	21,844	-0.09%
2023/05/23	8.4	26.11	8	26.13	26.10	0.4	24,309	0.00%
2023/05/22	13.2	26.27	31.1	26.30	26.20	-17.9	24,670	-0.07%
2023/05/19	1.4	26.24	13.7	26.23	26.30	-12.4	24,822	-0.05%
2023/05/18	2	25.98	12.5	25.98	26.00	-10.5	24,535	-0.04%
2023/05/17	0.1	25.75	44.2	25.86	25.90	-44.2	24,518	-0.18%
2023/05/16	0	25.65	24.9	25.58	25.70	-24.9	24,504	-0.10%
2023/05/15	1.9	25.20	0	0.00	25.30	1.9	24,649	0.01%
2023/05/12	18.6	25.27	9	25.26	25.25	9.6	24,732	0.04%
2023/05/11	0	0.00	42.1	25.36	25.45	-42.1	24,717	-0.17%
2023/05/10	28	25.34	33.3	25.47	25.50	-5.3	24,967	-0.02%
2023/05/09	7	24.95	35.4	24.99	25.05	-28.3	24,612	-0.12%
2023/05/08	5.2	24.98	9.9	24.99	24.95	-4.8	24,684	-0.02%
2023/05/05	5.6	24.91	20.6	24.88	24.95	-15.1	24,564	-0.06%
2023/05/04	0	24.90	16.7	24.82	24.90	-16.7	24,734	-0.07%
2023/05/03	2.5	24.80	17	24.72	24.80	-14.6	24,849	-0.06%
2023/05/02	8.2	24.66	10.9	24.69	24.90	-2.8	25,028	-0.01%
2023/04/28	0	0.00	1	24.85	24.95	-1	25,602	0.00%
2023/04/27	13.5	24.82	2	24.78	24.80	11.5	25,915	0.04%
2023/04/26	11	24.90	2.3	25.00	24.95	8.7	26,074	0.03%
2023/04/25	5.5	24.91	8	24.91	24.95	-2.6	26,059	-0.01%
2023/04/24	1	24.70	10.2	24.92	25.00	-9.2	26,186	-0.03%
2023/04/21	19.2	24.80	11	24.94	24.85	8.2	26,318	0.03%
2023/04/20	1.3	24.87	16	24.92	24.90	-14.7	26,408	-0.06%
2023/04/19	20	25.03	2.2	25.07	25.05	17.8	26,893	0.07%
2023/04/18	11.2	25.20	9	25.27	25.30	2.2	26,824	0.01%
2023/04/17	8.1	25.17	40.7	25.16	25.25	-32.6	26,845	-0.12%
2023/04/14	0	25.35	13	25.32	25.45	-13	26,928	-0.05%
2023/04/13	4	25.25	0	0.00	25.30	4	26,870	0.01%
2023/04/12	5.1	25.16	3.5	25.14	25.30	1.6	26,846	0.01%
2023/04/11	1	25.15	28	25.18	25.25	-27	26,870	-0.10%
2023/04/10	4.1	24.93	0	0.00	25.00	4.1	26,754	0.02%
2023/04/07	30.3	24.98	3	24.90	25.00	27.3	26,718	0.10%
2023/04/06	15.2	25.46	62.3	25.43	25.45	-47.1	26,524	-0.18%
2023/03/31	1	25.20	40.8	25.18	25.30	-39.8	25,953	-0.15%
2023/03/30	4.3	24.94	18.1	24.97	25.00	-13.8	25,577	-0.05%
2023/03/29	7.3	24.90	23.1	24.86	24.90	-15.8	25,366	-0.06%
2023/03/28	0.4	24.78	1	24.75	24.80	-0.6	25,574	0.00%
2023/03/27	5.2	24.68	2	24.68	24.70	3.2	25,631	0.01%
2023/03/24	10.1	24.62	8.7	24.61	24.70	1.4	25,780	0.01%
2023/03/23	1.1	24.64	18	24.49	24.65	-16.9	25,780	-0.07%
2023/03/22	5	24.30	60.1	24.30	24.45	-55.1	25,746	-0.21%
2023/03/21	21.9	24.04	44.8	23.96	23.95	-22.9	25,969	-0.09%
2023/03/20	3.6	23.66	1	23.65	23.75	2.6	25,940	0.01%
2023/03/17	33.3	23.78	15	23.79	23.70	18.3	25,820	0.07%
2023/03/16	60.9	23.59	30.4	23.54	23.55	30.4	25,737	0.12%
2023/03/15	38.2	24.12	5.2	24.11	24.00	33	25,346	0.13%
2023/03/14	32.6	24.09	4.8	24.08	24.05	27.8	25,227	0.11%
2023/03/13	37.8	24.26	7.1	24.24	24.35	30.7	24,999	0.12%
2023/03/10	32.3	24.61	15	24.70	24.55	17.3	24,830	0.07%
2023/03/09	36.6	24.83	1.1	24.80	24.85	35.6	24,730	0.14%
2023/03/08	21.2	24.98	22.3	24.96	25.00	-1.1	25,046	0.00%
2023/03/07	4.6	24.90	13.2	24.98	25.00	-8.6	25,186	-0.03%
2023/03/06	4.3	24.76	24	24.81	24.85	-19.7	25,275	-0.08%
2023/03/03	41.1	24.70	2.6	24.72	24.65	38.5	25,394	0.15%
2023/03/02	65.4	24.66	4	24.75	24.70	61.4	25,413	0.24%
2023/03/01	66.4	24.76	24	24.76	24.80	42.4	25,464	0.17%
2023/02/24	68.7	24.90	7.2	24.91	24.95	61.5	25,274	0.24%
2023/02/23	15.7	24.90	102.2	24.95	24.95	-86.5	24,712	-0.35%	大賣/
2023/02/22	58.5	24.81	33.5	24.77	24.90	25	24,520	0.10%
2023/02/21	145.2	24.69	125.4	24.72	24.75	19.8	24,211	0.08%	大買/大賣/
2023/02/20	17	25.96	7.9	26.00	26.00	9.1	22,032	0.04%
2023/02/17	4.1	25.35	11	25.39	25.40	-6.9	22,020	-0.03%
2023/02/16	14	25.08	5.7	25.07	25.10	8.3	22,302	0.04%
2023/02/15	44.1	25.13	0	0.00	25.05	44.1	22,859	0.19%
2023/02/14	8.1	25.29	32.2	25.25	25.25	-24.1	22,744	-0.11%
2023/02/13	7.4	24.84	87.5	24.96	25.20	-80.1	22,744	-0.35%
2023/02/10	17.5	24.73	4.2	24.74	24.70	13.3	22,403	0.06%
2023/02/09	7.7	24.52	15	24.60	24.60	-7.3	22,403	-0.03%
2023/02/08	39.2	24.49	0.1	24.60	24.50	39.1	22,448	0.17%
2023/02/07	19.4	24.44	15	24.45	24.40	4.4	22,204	0.02%
2023/02/06	18.1	24.52	0	0.00	24.50	18.1	22,109	0.08%
2023/02/03	2	24.68	3	24.70	24.70	-1	21,991	0.00%
2023/02/02	6	24.65	1.2	24.71	24.65	4.8	22,066	0.02%
2023/02/01	22.2	24.62	2.5	24.66	24.65	19.7	21,983	0.09%
2023/01/31	25.9	24.60	2	24.67	24.50	23.9	22,091	0.11%
2023/01/30	7.1	24.49	69	24.66	24.90	-61.9	21,892	-0.28%
2023/01/17	27.6	24.35	0	0.00	24.15	27.6	21,493	0.13%
2023/01/16	3	24.43	3.3	24.52	24.45	-0.3	21,542	0.00%
2023/01/13	0	24.30	2	24.30	24.25	-2	21,747	-0.01%
2023/01/12	5.1	24.16	2	24.30	24.05	3.1	22,253	0.01%
2023/01/11	9.9	24.35	0	0.00	24.20	9.9	22,618	0.04%
2023/01/10	1.7	24.37	1.1	24.45	24.50	0.6	23,176	0.00%
2023/01/09	22.1	24.50	64	24.43	24.60	-41.9	23,482	-0.18%
2023/01/06	12.1	23.98	2	24.03	23.95	10.1	23,520	0.04%
2023/01/05	2.3	24.06	1	24.05	24.00	1.3	24,293	0.01%
2023/01/04	43.7	23.85	13	23.85	23.80	30.7	24,469	0.13%
2023/01/03	10.7	23.88	1	24.10	24.00	9.7	24,994	0.04%
2022/12/30	2	24.08	1	24.15	24.05	1	25,089	0.00%
2022/12/29	3.4	23.95	9	23.98	24.10	-5.6	25,674	-0.02%
2022/12/28	13.2	24.12	1.4	24.11	24.05	11.8	25,844	0.05%
2022/12/27	0	0.00	20.3	24.30	24.30	-20.3	26,088	-0.08%
2022/12/26	1	24.20	2.1	24.21	24.15	-1.1	26,483	0.00%
2022/12/23	2.3	24.07	0	0.00	24.10	2.3	26,908	0.01%
2022/12/22	10	24.15	12.5	24.34	24.35	-2.5	27,330	-0.01%
2022/12/21	1.4	24.02	0	0.00	24.10	1.4	27,681	0.01%
2022/12/20	73.6	23.89	3	24.02	24.00	70.6	27,990	0.25%
2022/12/19	0.5	24.15	0	0.00	24.30	0.5	28,030	0.00%
2022/12/16	12.4	24.37	4	24.30	24.25	8.4	28,079	0.03%
2022/12/15	2	24.50	2.1	24.60	24.60	-0.1	28,313	0.00%
2022/12/14	10	24.50	4.2	24.62	24.65	5.8	28,358	0.02%
2022/12/13	170.7	24.26	0	0.00	24.20	170.7	28,309	0.60%	大買/鉅額交易
2022/12/12	0.8	24.48	2.1	24.65	24.55	-1.3	27,953	0.00%
2022/12/09	1.4	24.69	2	24.65	24.65	-0.7	28,309	0.00%
2022/12/08	1	24.30	8	24.54	24.65	-7	28,421	-0.02%
2022/12/07	7.4	24.48	15	24.45	24.40	-7.6	28,384	-0.03%
2022/12/06	6	24.18	2	24.23	24.20	4	28,176	0.01%
2022/12/05	5.7	24.35	14.6	24.43	24.25	-8.9	28,230	-0.03%
2022/12/02	49.1	24.34	22	24.27	24.15	27.1	28,164	0.10%
2022/12/01	26.9	24.81	2.4	24.64	24.60	24.5	28,065	0.09%
2022/11/30	117	24.57	21.2	24.66	24.80	95.8	27,907	0.34%	大買/
2022/11/29	8	24.30	65	24.45	24.50	-57	27,597	-0.21%
2022/11/28	40.9	23.96	3	24.10	24.10	37.9	27,285	0.14%
2022/11/25	12	23.98	0	0.00	24.15	12	27,359	0.04%
2022/11/24	23.1	24.12	3.1	24.17	24.25	20	27,342	0.07%
2022/11/23	48.6	24.00	2	24.00	24.00	46.6	27,320	0.17%
2022/11/22	1.4	23.64	1	23.65	23.75	0.4	27,186	0.00%
2022/11/21	8.1	23.53	5	23.72	23.75	3.1	27,053	0.01%
2022/11/18	54.9	23.58	1	23.70	23.70	53.9	26,863	0.20%
2022/11/17	15	23.70	1.1	23.70	23.75	13.9	26,730	0.05%
2022/11/16	24	24.02	1.1	24.02	24.00	22.9	26,587	0.09%
2022/11/15	6.3	24.09	6.2	24.20	24.20	0.1	26,305	0.00%
2022/11/14	12.1	23.97	0	0.00	24.05	12.1	25,900	0.05%
2022/11/11	18	23.92	11.7	23.71	24.00	6.3	25,449	0.02%
2022/11/10	12.1	23.25	0	0.00	23.20	12.1	24,852	0.05%
2022/11/09	7.3	23.42	0	0.00	23.45	7.3	24,785	0.03%
2022/11/08	13.2	23.45	0	0.00	23.50	13.2	24,490	0.05%
2022/11/07	10	23.40	3.1	23.40	23.50	7	24,427	0.03%
2022/11/04	16.4	22.94	0	0.00	23.05	16.4	24,457	0.07%
2022/11/03	3.1	23.07	0	0.00	23.05	3.1	24,429	0.01%
2022/11/02	20.9	23.27	6	23.26	23.25	14.9	24,583	0.06%
2022/11/01	0	23.45	0	0.00	23.40	0	24,560	0.00%
2022/10/31	13	23.30	2.1	23.45	23.20	10.9	24,549	0.04%
2022/10/28	7.2	23.25	3	23.30	23.15	4.2	24,458	0.02%
2022/10/27	10	23.19	8	23.37	23.10	2	24,668	0.01%
2022/10/26	4	23.34	13	23.20	23.20	-9	24,592	-0.04%
2022/10/25	20.8	22.64	3	22.75	22.80	17.8	24,368	0.07%
2022/10/24	31	22.92	3	23.13	22.85	28	24,346	0.12%
2022/10/21	97.1	22.97	1	23.00	22.95	96.1	24,367	0.39%
2022/10/20	42.1	22.10	10.5	22.19	22.55	31.6	24,420	0.13%
2022/10/19	110.8	22.73	10.1	22.66	22.50	100.7	24,148	0.42%	大買/
2022/10/18	60.6	22.93	0	0.00	23.00	60.6	24,006	0.25%
2022/10/17	30.2	23.05	4	23.05	23.10	26.2	23,675	0.11%
2022/10/14	31.9	23.63	3	23.87	23.55	28.9	23,619	0.12%
2022/10/13	64.5	23.81	14	23.67	23.75	50.4	23,349	0.22%
2022/10/12	8.2	24.29	4	24.63	24.60	4.2	22,797	0.02%
2022/10/11	79.9	24.54	11.6	24.71	24.40	68.3	22,867	0.30%
2022/10/07	28.3	25.36	6	25.32	25.30	22.3	22,305	0.10%
2022/10/06	14.6	25.28	11	25.26	25.45	3.6	22,453	0.02%
2022/10/05	51.9	25.33	4	25.25	25.25	47.9	22,312	0.21%
2022/10/04	24.2	25.42	1	25.35	25.30	23.2	22,603	0.10%
2022/10/03	43.4	25.41	5	25.35	25.35	38.4	23,041	0.17%
2022/09/30	42.5	25.84	16	25.95	25.75	26.5	22,887	0.12%
2022/09/29	43	26.03	9	26.05	26.10	34	22,759	0.15%
2022/09/28	38.8	26.06	2.9	26.16	26.10	35.9	22,658	0.16%
2022/09/27	18.6	26.16	0	0.00	26.15	18.6	22,376	0.08%
2022/09/26	86.9	26.44	5	26.51	26.35	81.9	22,217	0.37%
2022/09/23	9.1	26.77	15.7	26.86	26.75	-6.5	22,276	-0.03%
2022/09/22	68.1	26.84	2	26.90	26.80	66.1	22,245	0.30%
2022/09/21	7.6	27.29	4.1	27.30	27.30	3.5	21,945	0.02%
2022/09/20	4.1	27.37	0.1	27.45	27.40	4	21,898	0.02%
2022/09/19	5.9	27.43	0	0.00	27.40	5.9	21,916	0.03%
2022/09/16	12.5	27.37	1	27.55	27.40	11.5	21,998	0.05%
2022/09/15	5	27.48	7.7	27.42	27.55	-2.7	21,723	-0.01%
2022/09/14	7	27.49	2.2	27.48	27.40	4.8	21,826	0.02%
2022/09/13	0	0.00	2	27.90	27.75	-2	21,825	-0.01%
2022/09/12	1.6	27.76	5	27.66	27.75	-3.5	21,909	-0.02%
2022/09/08	5.3	27.42	2	27.50	27.50	3.3	22,215	0.01%
2022/09/07	11.9	27.40	0	0.00	27.30	11.9	22,493	0.05%
2022/09/06	2.1	27.75	0.2	27.78	27.80	2	22,502	0.01%
2022/09/05	5.1	27.58	0	27.60	27.55	5.1	22,607	0.02%
2022/09/02	2.8	27.71	3	27.67	27.60	-0.2	22,677	0.00%
2022/09/01	14	27.71	1.4	27.70	27.65	12.6	22,680	0.06%
2022/08/31	2.7	27.94	13.9	28.14	28.20	-11.2	22,507	-0.05%
2022/08/30	1	27.65	0.1	27.75	27.65	0.9	22,279	0.00%
2022/08/29	26.3	27.68	6	27.62	27.70	20.3	22,262	0.09%
2022/08/26	3.1	27.89	4	28.00	28.00	-0.9	22,205	0.00%
2022/08/25	5.7	27.79	4.5	27.94	27.80	1.2	22,389	0.01%
2022/08/24	25.2	27.61	1.5	27.75	27.65	23.7	22,660	0.10%
2022/08/23	72.6	27.61	4	27.65	27.55	68.6	23,486	0.29%
2022/08/22	54.7	27.81	0	0.00	27.80	54.7	23,625	0.23%
2022/08/19	4.2	28.08	0	0.00	28.05	4.2	23,772	0.02%
2022/08/18	36.6	28.04	10	28.23	28.05	26.6	24,571	0.11%
2022/08/17	23.2	28.20	1	28.25	28.25	22.2	24,592	0.09%
2022/08/16	30.2	28.24	7	28.16	28.30	23.2	24,579	0.09%
2022/08/15	10	28.38	1.4	28.44	28.35	8.6	24,915	0.03%
2022/08/12	11.3	28.33	1.1	28.50	28.45	10.2	25,136	0.04%
2022/08/11	16.6	28.44	2.9	28.55	28.50	13.8	25,489	0.05%
2022/08/10	53	28.25	0.5	28.33	28.15	52.6	25,919	0.20%
2022/08/09	2.1	27.76	16.5	27.87	28.10	-14.3	26,201	-0.05%
2022/08/08	6	27.53	3	27.53	27.60	3	26,293	0.01%
2022/08/05	2	27.55	19	27.50	27.55	-17	26,864	-0.06%
2022/08/04	4	27.13	0	0.00	27.30	4	27,340	0.01%
2022/08/03	18.7	27.05	0	0.00	27.20	18.7	27,583	0.07%
2022/08/02	10.5	27.25	2.1	27.07	27.35	8.5	28,013	0.03%
2022/08/01	10.3	27.27	5	27.30	27.20	5.3	28,162	0.02%
2022/07/29	71.6	27.31	7.3	27.43	27.50	64.3	28,435	0.23%
2022/07/28	63.5	27.46	37	27.63	27.65	26.5	28,289	0.09%
2022/07/27	16.1	29.27	9.1	29.23	29.35	7	28,025	0.03%
2022/07/26	14.4	29.22	7.4	29.17	29.20	7	27,904	0.03%
2022/07/25	10	29.27	15	29.19	29.15	-5	27,790	-0.02%
2022/07/22	20.2	28.91	14	28.94	29.05	6.2	27,909	0.02%
2022/07/21	2.3	28.38	5.3	28.38	28.45	-2.9	27,922	-0.01%
2022/07/20	3.2	28.01	1.4	28.13	27.85	1.7	27,933	0.01%
2022/07/19	4.8	27.73	0	0.00	27.85	4.8	27,927	0.02%
2022/07/18	13.1	27.75	12	27.71	28.00	1.1	28,027	0.00%
2022/07/15	6	27.13	5	27.15	27.20	1	27,870	0.00%
2022/07/14	33	27.53	35.2	27.40	27.40	-2.2	27,967	-0.01%
2022/07/13	10	27.07	11.5	27.21	27.10	-1.5	27,947	-0.01%
2022/07/12	34.4	26.53	22.7	26.72	26.50	11.7	28,125	0.04%
2022/07/11	62.2	27.26	1	27.55	27.05	61.2	27,990	0.22%
2022/07/08	7.3	28.38	0	0.00	28.30	7.3	28,352	0.03%
2022/07/07	7.8	28.43	3	28.37	28.60	4.8	28,510	0.02%
2022/07/06	12.8	28.77	1.2	28.75	28.60	11.6	28,719	0.04%
2022/07/05	3	29.08	2	29.15	29.05	1	29,133	0.00%
2022/07/04	3.3	28.97	1	29.00	28.95	2.3	29,590	0.01%
2022/07/01	10	28.95	7.3	29.18	29.10	2.7	30,456	0.01%
2022/06/30	3.6	29.08	0	0.00	29.00	3.6	30,507	0.01%
2022/06/29	0.5	29.54	0	0.00	29.40	0.5	30,565	0.00%
2022/06/28	0.4	29.75	1	29.65	29.70	-0.6	30,665	0.00%
2022/06/27	2.2	29.78	2.1	29.90	29.70	0.1	30,904	0.00%
2022/06/24	5	29.55	18	29.62	29.65	-13	31,025	-0.04%
2022/06/23	2	29.25	5.1	29.29	29.40	-3.1	31,097	-0.01%
2022/06/22	5.6	29.00	0	0.00	28.95	5.6	30,976	0.02%
2022/06/21	3	29.43	4	29.51	29.50	-1	30,840	0.00%
2022/06/20	34.1	29.36	6.1	29.14	29.00	28	30,838	0.09%
2022/06/17	74.5	29.15	3.4	29.21	29.10	71.1	30,830	0.23%
2022/06/16	3	29.60	5	29.73	29.50	-2	30,482	-0.01%
2022/06/15	1.4	29.19	0.2	29.30	29.15	1.2	30,603	0.00%
2022/06/14	12.1	29.15	20.6	29.33	29.45	-8.5	30,745	-0.03%
2022/06/13	10.4	28.88	1	29.00	28.90	9.4	30,810	0.03%
2022/06/09	23.6	29.17	3	29.08	29.15	20.6	30,719	0.07%
2022/06/08	2.1	29.48	0	0.00	29.50	2.1	30,664	0.01%
2022/06/07	3.4	29.39	1	29.45	29.35	2.4	30,891	0.01%
2022/06/06	3.3	29.50	0	0.00	29.60	3.3	31,008	0.01%
2022/06/02	2.8	29.50	0	0.00	29.55	2.8	31,306	0.01%
2022/06/01	21.7	29.95	0	0.00	29.80	21.7	31,558	0.07%
2022/05/31	2.7	29.80	21	30.28	30.60	-18.4	31,353	-0.06%
2022/05/30	8	29.75	24.3	29.87	30.05	-16.3	30,566	-0.05%
2022/05/27	2	29.33	4	29.35	29.40	-2	30,477	-0.01%
2022/05/26	44.9	28.92	8	28.84	28.80	36.9	30,519	0.12%
2022/05/25	10.3	29.60	3.6	29.66	29.55	6.7	30,243	0.02%
2022/05/24	12.1	29.68	17	29.59	29.45	-4.9	30,635	-0.02%
2022/05/23	10.1	29.51	8	29.57	29.45	2.1	30,589	0.01%
2022/05/20	39.1	28.96	31	28.90	28.90	8.1	30,556	0.03%
2022/05/19	16.5	28.72	3.1	28.82	28.75	13.4	30,358	0.04%
2022/05/18	58	29.04	46	29.22	29.60	12	29,968	0.04%
2022/05/17	40.2	28.79	0	0.00	28.60	40.2	29,719	0.14%
2022/05/16	7.8	29.11	4	29.05	29.10	3.8	29,628	0.01%
2022/05/13	11.2	29.33	10.1	29.14	29.45	1	29,513	0.00%
2022/05/12	41.5	29.84	40.9	29.81	29.50	0.6	29,045	0.00%
2022/05/11	42.4	30.50	34	30.62	30.65	8.4	28,676	0.03%
2022/05/10	41.9	29.72	147.2	29.90	30.35	-105.4	28,560	-0.37%	大賣/鉅額交易
2022/05/09	15.2	30.82	32	30.92	30.70	-16.8	28,178	-0.06%
2022/05/06	14.9	31.57	11	31.65	31.80	3.9	28,159	0.01%
2022/05/05	7.5	32.17	0	0.00	32.10	7.5	28,325	0.03%
2022/05/04	10.5	32.58	0	0.00	32.40	10.5	28,119	0.04%
2022/05/03	19.6	32.90	5	32.70	32.70	14.6	28,203	0.05%
2022/04/29	4.1	33.53	6	33.62	33.85	-1.9	27,989	-0.01%
2022/04/28	0	32.90	2	33.43	33.30	-2	27,975	-0.01%
2022/04/27	32.1	33.07	6.9	33.11	33.20	25.1	27,580	0.09%
2022/04/26	11.1	33.14	8	33.04	33.45	3.1	27,301	0.01%
2022/04/25	5.6	32.44	9	32.51	32.45	-3.4	26,959	-0.01%
2022/04/22	23	32.36	27	32.88	33.00	-4	26,784	-0.01%
2022/04/21	1.2	32.12	0	0.00	32.20	1.2	26,673	0.00%
2022/04/20	11.1	32.03	6	32.13	32.50	5.1	26,892	0.02%
2022/04/19	9.1	32.35	3.3	32.11	32.15	5.8	26,908	0.02%
2022/04/18	22.3	32.14	30.6	32.20	32.20	-8.3	26,963	-0.03%
2022/04/15	12.5	33.32	12.3	33.41	33.30	0.3	26,415	0.00%
2022/04/14	68	34.07	26.4	33.54	33.35	41.6	26,342	0.16%
2022/04/13	9.1	35.11	14	35.31	35.25	-4.9	25,645	-0.02%
2022/04/12	7.4	34.95	17.1	35.04	35.15	-9.6	25,441	-0.04%
2022/04/11	64.4	35.17	83.7	35.06	35.35	-19.3	25,024	-0.08%
2022/04/08	6.1	34.27	15.3	34.68	34.85	-9.2	24,284	-0.04%
2022/04/07	29.3	34.19	25.6	34.22	33.75	3.7	23,842	0.02%
2022/04/06	9.1	33.39	13	33.51	34.05	-3.9	22,977	-0.02%
2022/04/01	59.7	32.95	9	32.96	33.00	50.7	22,610	0.22%
2022/03/31	4.1	33.08	13	33.04	33.05	-8.9	22,363	-0.04%
2022/03/30	10	32.87	10.2	32.88	32.85	-0.2	22,078	0.00%
2022/03/29	22.2	32.27	6.1	32.36	32.30	16.1	21,769	0.07%
2022/03/28	2.3	31.57	5	31.94	32.10	-2.7	21,517	-0.01%
2022/03/25	15	31.71	5.9	31.73	31.80	9.1	21,349	0.04%
2022/03/24	5.4	31.70	5.1	31.67	31.80	0.2	21,255	0.00%
2022/03/23	28	31.48	105.6	31.69	31.70	-77.6	21,237	-0.37%	大賣/
2022/03/22	0.3	31.19	4.5	31.23	31.40	-4.2	20,979	-0.02%
2022/03/21	0	31.15	3	31.22	31.15	-3	20,700	-0.01%
2022/03/18	6.7	31.04	24.3	31.18	31.05	-17.6	20,610	-0.09%
2022/03/17	1	31.40	11.1	31.03	30.90	-10.1	20,246	-0.05%
2022/03/16	0	0.00	9.6	30.51	30.50	-9.6	19,838	-0.05%
2022/03/15	0.4	30.00	0	0.00	30.10	0.4	19,599	0.00%
2022/03/14	0	0.00	0.7	30.05	30.05	-0.7	19,488	0.00%
2022/03/11	11	29.81	2.4	29.96	29.95	8.6	19,522	0.04%
2022/03/10	3	29.75	11.7	29.76	29.90	-8.7	19,461	-0.04%
2022/03/09	13.6	28.97	2.2	29.00	28.80	11.4	19,237	0.06%
2022/03/08	7.7	28.95	13	28.95	28.95	-5.3	19,069	-0.03%
2022/03/07	26.1	29.11	12	29.15	29.20	14.1	18,755	0.08%
2022/03/04	5	29.65	15.3	29.75	29.70	-10.3	18,877	-0.05%
2022/03/03	2.2	29.90	0.3	29.95	29.95	2	18,961	0.01%
2022/03/02	7	29.80	3.4	29.73	29.90	3.6	19,008	0.02%
2022/03/01	9	29.60	81.1	29.61	29.80	-72.1	18,859	-0.38%
2022/02/25	25	29.31	23.1	29.31	29.45	2	19,000	0.01%
2022/02/24	15.7	29.53	15	29.54	29.60	0.7	18,467	0.00%
2022/02/23	6.5	29.99	0	0.00	30.00	6.5	18,052	0.04%
2022/02/22	14.3	29.91	2	29.95	30.00	12.3	18,132	0.07%
2022/02/21	5	30.18	0	0.00	30.20	5	17,846	0.03%
2022/02/18	6.1	30.33	1.7	30.51	30.35	4.4	17,825	0.02%
2022/02/17	6.2	30.62	22.7	30.52	30.50	-16.6	17,913	-0.09%
2022/02/16	2	30.60	9.9	30.56	30.65	-7.9	17,857	-0.04%
2022/02/15	3.4	30.31	7.3	30.29	30.25	-3.9	17,736	-0.02%
2022/02/14	1.6	30.22	10	30.28	30.35	-8.4	18,057	-0.05%
2022/02/11	4.5	30.14	3	30.17	30.40	1.5	18,304	0.01%
2022/02/10	0.8	30.19	4	30.24	30.30	-3.2	18,248	-0.02%
2022/02/09	4	30.21	22.2	30.26	30.35	-18.2	18,159	-0.10%
2022/02/08	12.2	30.03	38.2	30.10	30.10	-26	17,802	-0.15%
2022/02/07	113.3	29.64	18.5	29.64	29.95	94.8	17,460	0.54%	大買/
2022/01/26	2.2	28.81	51.1	28.90	29.00	-48.9	16,923	-0.29%
2022/01/25	7.1	28.55	0.1	28.85	28.85	7.1	16,852	0.04%
2022/01/24	5.3	28.49	49.1	28.47	28.85	-43.7	16,611	-0.26%
2022/01/21	7.8	28.75	1.3	28.84	28.85	6.5	16,652	0.04%
2022/01/20	8.9	28.81	0.5	28.96	28.95	8.4	16,580	0.05%
2022/01/19	16.2	29.05	1	29.00	29.00	15.2	16,539	0.09%
2022/01/18	10.2	29.00	1	29.10	29.20	9.2	16,580	0.06%
2022/01/17	6.6	29.22	1	29.15	29.20	5.6	16,515	0.03%
2022/01/14	13.1	29.50	16.4	29.56	29.50	-3.3	16,375	-0.02%
2022/01/13	2	29.45	39.3	29.62	29.90	-37.3	16,353	-0.23%
2022/01/12	4.6	29.30	10.1	29.18	29.40	-5.5	16,038	-0.03%
2022/01/11	10.5	29.03	9.2	29.17	29.30	1.4	15,830	0.01%
2022/01/10	5.3	28.86	4	28.95	28.95	1.3	15,589	0.01%
2022/01/07	6.1	28.93	10	28.91	28.95	-3.9	15,599	-0.03%
2022/01/06	0	0.00	35	28.43	28.55	-35	15,267	-0.23%
2022/01/05	2.1	28.15	6.9	28.12	28.20	-4.8	14,964	-0.03%
2022/01/04	0	0.00	3.2	28.06	28.10	-3.2	15,078	-0.02%
2022/01/03	0.6	28.05	0.2	28.09	28.00	0.4	15,109	0.00%
2021/12/30	1.1	28.04	7.4	28.08	28.05	-6.3	15,184	-0.04%
2021/12/29	5.7	28.00	3	28.05	28.05	2.7	15,235	0.02%
2021/12/28	1.9	27.95	1	28.00	28.00	0.9	15,216	0.01%
2021/12/27	2	27.90	33.3	27.95	27.95	-31.3	15,232	-0.21%
2021/12/24	2.4	27.95	2	27.90	27.95	0.4	15,526	0.00%
2021/12/23	3	27.93	3.4	27.90	27.90	-0.4	15,713	0.00%
2021/12/22	6	27.82	0	0.00	27.90	6	15,935	0.04%
2021/12/21	0.4	27.80	5	27.83	27.95	-4.6	15,970	-0.03%
2021/12/20	0.5	27.93	1	27.80	27.80	-0.5	16,105	0.00%
2021/12/17	1	27.80	7	27.96	28.00	-6	16,162	-0.04%
2021/12/16	0.3	27.80	4	27.78	27.85	-3.7	16,103	-0.02%
2021/12/15	1	27.65	0.3	27.80	27.70	0.7	16,649	0.00%
2021/12/14	8.9	27.68	15.3	27.71	27.75	-6.5	17,018	-0.04%
2021/12/13	12.1	27.99	9.1	27.91	27.85	3	17,039	0.02%
2021/12/10	4	27.95	6.3	27.97	27.95	-2.3	16,974	-0.01%
2021/12/09	7	27.90	4.4	27.97	28.00	2.6	17,054	0.02%
2021/12/08	4	27.91	5.7	27.94	28.00	-1.7	17,096	-0.01%
2021/12/07	1.6	27.72	8.3	27.96	28.00	-6.6	17,150	-0.04%
2021/12/06	1	27.80	12.1	27.94	27.90	-11.1	17,161	-0.06%
2021/12/03	2.9	27.80	1.2	27.79	27.85	1.7	17,375	0.01%
2021/12/02	1	27.36	0.3	27.55	27.70	0.7	17,391	0.00%
2021/12/01	0.1	27.25	5.1	27.28	27.55	-5	17,536	-0.03%
2021/11/30	13.6	27.17	1	27.30	26.95	12.6	17,713	0.07%
2021/11/29	10.8	27.24	10.9	27.31	27.20	-0.1	17,555	0.00%
2021/11/26	12	27.53	0	0.00	27.60	12	18,159	0.07%
2021/11/25	3.3	27.80	1.2	27.80	27.90	2	19,582	0.01%
2021/11/24	0.3	27.90	15.3	27.99	28.00	-14.9	20,638	-0.07%
2021/11/23	2.3	27.33	0	0.00	27.40	2.3	21,097	0.01%
2021/11/22	34.9	27.37	36.8	27.36	27.50	-1.9	21,440	-0.01%
2021/11/19	6.1	27.79	3.3	27.77	27.65	2.8	21,606	0.01%
2021/11/18	8.2	27.90	2	27.88	27.95	6.2	22,181	0.03%
2021/11/17	2.2	27.85	3	27.88	27.95	-0.8	22,368	0.00%
2021/11/16	3.5	27.88	32	27.90	27.90	-28.5	22,525	-0.13%
2021/11/15	2.3	27.73	234	27.85	27.95	-231.7	22,819	-1.02%	大賣/鉅額交易
2021/11/12	15.1	27.57	4.4	27.60	27.60	10.7	22,868	0.05%
2021/11/11	0.8	27.55	43.1	27.67	27.75	-42.3	23,019	-0.18%
2021/11/10	17	27.34	100.7	27.29	27.35	-83.7	22,766	-0.37%
2021/11/09	3.2	26.87	17	26.91	27.00	-13.8	22,490	-0.06%
2021/11/08	0.3	26.90	3	26.87	26.90	-2.8	22,524	-0.01%
2021/11/05	0.6	26.70	7.1	26.70	26.80	-6.5	22,508	-0.03%
2021/11/04	13	26.74	1.1	26.70	26.70	11.9	22,650	0.05%
2021/11/03	2.5	26.65	6	26.66	26.70	-3.5	22,821	-0.02%
2021/11/02	1	26.70	14	26.68	26.70	-13	22,957	-0.06%
2021/11/01	1.6	26.62	3.1	26.65	26.65	-1.5	23,062	-0.01%
2021/10/29	5.7	26.49	1.3	26.56	26.55	4.4	23,108	0.02%
2021/10/28	5	26.66	1.5	26.70	26.60	3.5	22,959	0.02%
2021/10/27	11.5	26.73	23	26.72	26.75	-11.5	23,112	-0.05%
2021/10/26	2	26.55	19.1	26.58	26.65	-17.1	23,197	-0.07%
2021/10/25	0.8	26.40	107	26.40	26.35	-106.2	23,185	-0.46%	大賣/鉅額交易
2021/10/22	1.4	26.48	10	26.49	26.45	-8.6	23,368	-0.04%
2021/10/21	1.2	26.37	23.4	26.45	26.50	-22.2	23,477	-0.09%
2021/10/20	0	26.30	3.1	26.27	26.30	-3.1	23,426	-0.01%
2021/10/19	0.6	26.25	1.6	26.25	26.25	-0.9	23,572	0.00%
2021/10/18	13	26.16	0.8	26.23	26.20	12.2	23,748	0.05%
2021/10/15	2.2	26.18	13.1	26.16	26.20	-10.9	23,849	-0.05%
2021/10/14	1.7	26.06	4.1	26.13	26.10	-2.3	23,979	-0.01%
2021/10/13	0	0.00	1	26.15	26.15	-1	24,116	0.00%
2021/10/12	0.6	26.05	1.7	26.12	26.15	-1.2	24,346	0.00%
2021/10/08	11.3	26.07	0	0.00	26.00	11.3	24,156	0.05%
2021/10/07	1.1	26.25	5.9	26.19	26.25	-4.8	24,320	-0.02%
2021/10/06	3.9	25.96	68	26.00	26.05	-64.1	24,491	-0.26%
2021/10/05	10.8	25.91	25.1	25.92	25.90	-14.2	24,529	-0.06%
2021/10/04	11	26.02	17.8	26.05	26.00	-6.8	24,580	-0.03%
2021/10/01	40.3	26.04	63.1	26.09	26.10	-22.8	24,614	-0.09%
2021/09/30	6.5	26.23	5.2	26.28	26.30	1.2	24,461	0.01%
2021/09/29	13.3	26.20	6.4	26.28	26.35	6.9	24,349	0.03%
2021/09/28	2.3	26.33	3	26.35	26.40	-0.8	24,262	0.00%
2021/09/27	0	0.00	10.3	26.40	26.40	-10.3	24,322	-0.04%
2021/09/24	0.3	26.39	2.2	26.33	26.30	-1.9	24,287	-0.01%
2021/09/23	1	26.20	11	26.21	26.25	-10	24,375	-0.04%
2021/09/22	49.4	25.86	5	25.87	25.90	44.4	24,477	0.18%
2021/09/17	8.3	26.28	17	26.37	26.25	-8.8	24,030	-0.04%
2021/09/16	3	26.28	3	26.28	26.35	0	23,797	0.00%
2021/09/15	5.2	26.34	14	26.31	26.30	-8.8	23,745	-0.04%
2021/09/14	6.4	26.31	23	26.35	26.35	-16.6	23,843	-0.07%
2021/09/13	16	26.28	12.5	26.29	26.30	3.5	23,811	0.01%
2021/09/10	11	26.16	2	26.25	26.30	9	23,932	0.04%
2021/09/09	2	26.25	22	26.25	26.25	-20	24,207	-0.08%
2021/09/08	0.1	26.20	14	26.21	26.25	-13.9	24,179	-0.06%
2021/09/07	4.3	26.18	11	26.20	26.25	-6.7	24,088	-0.03%
2021/09/06	16	26.23	1.1	26.30	26.25	14.9	23,993	0.06%
2021/09/03	11.1	26.25	33.1	26.30	26.30	-22	23,818	-0.09%
2021/09/02	7.1	26.06	10	26.20	26.25	-2.9	23,598	-0.01%
2021/09/01	70.1	26.09	3	26.07	26.05	67.1	23,230	0.29%
2021/08/31	46.9	26.06	405	26.03	26.60	-358.1	22,507	-1.59%	大賣/鉅額交易
2021/08/30	17.4	27.82	28	27.82	27.85	-10.6	20,942	-0.05%
2021/08/27	6.2	27.54	113.8	27.53	27.70	-107.6	19,846	-0.54%	大賣/鉅額交易
2021/08/26	9	27.31	10	27.35	27.40	-1	19,041	-0.01%
2021/08/25	30	27.30	7	27.29	27.35	23	18,798	0.12%
2021/08/24	2.7	27.05	34.9	26.99	27.30	-32.3	18,566	-0.17%
2021/08/23	18	26.90	3.5	26.91	26.90	14.5	17,996	0.08%
2021/08/20	3.3	26.88	10	26.84	26.85	-6.8	17,928	-0.04%
2021/08/19	2.1	26.80	1	26.85	26.95	1.1	18,302	0.01%
2021/08/18	0	0.00	104.1	26.97	27.00	-104.1	17,916	-0.58%	大賣/鉅額交易
2021/08/17	3	26.72	1	26.85	26.95	2	17,749	0.01%
2021/08/16	28.4	26.77	14.4	26.81	26.70	14.1	17,505	0.08%
2021/08/13	4.6	26.87	1.3	26.91	26.95	3.3	17,345	0.02%
2021/08/12	10.2	26.95	7	26.99	27.00	3.2	17,308	0.02%
2021/08/11	2	26.93	0.1	26.95	27.00	1.9	17,244	0.01%
2021/08/10	0.1	26.85	2.2	26.97	27.00	-2.1	17,443	-0.01%
2021/08/09	1	26.70	4	26.81	26.90	-3	18,082	-0.02%
2021/08/06	6.3	26.85	2	26.90	26.85	4.3	18,103	0.02%
2021/08/05	2	26.90	1.1	26.90	26.90	0.9	18,629	0.00%
2021/08/04	1	26.90	13.2	26.91	26.90	-12.2	20,131	-0.06%
2021/08/03	1	26.90	0	0.00	26.95	1	20,465	0.00%
2021/08/02	101.1	26.85	25	26.83	26.90	76.1	20,712	0.37%	大買/
2021/07/30	0.3	26.55	5	26.59	26.50	-4.8	20,574	-0.02%
2021/07/29	0	0.00	1	26.55	26.60	-1	20,545	0.00%
2021/07/28	7.3	26.37	5	26.32	26.50	2.3	20,655	0.01%
2021/07/27	0	0.00	2.7	26.46	26.50	-2.7	21,197	-0.01%
2021/07/26	56.7	26.55	7	26.52	26.50	49.7	21,430	0.23%
2021/07/23	11	26.58	4.3	26.53	26.60	6.7	21,524	0.03%
2021/07/22	1	26.40	10	26.37	26.45	-9	21,421	-0.04%
2021/07/21	153	26.34	5	26.30	26.35	148	21,320	0.69%	大買/鉅額交易
2021/07/20	9	26.38	24.7	26.34	26.40	-15.7	21,381	-0.07%
2021/07/19	20.3	26.33	51.5	26.35	26.40	-31.3	21,433	-0.15%
2021/07/16	15	26.32	12	26.43	26.50	3	21,724	0.01%
2021/07/15	2.3	26.35	13.2	26.35	26.35	-10.9	21,674	-0.05%
2021/07/14	25	26.21	29	26.26	26.30	-4	21,797	-0.02%
2021/07/13	5	26.27	4	26.25	26.25	1	21,942	0.00%
2021/07/12	1.2	26.29	11.1	26.24	26.25	-9.9	22,083	-0.04%
2021/07/09	12.3	26.08	5	26.05	26.20	7.3	22,478	0.03%
2021/07/08	5.1	26.15	1	26.20	26.20	4.1	22,743	0.02%
2021/07/07	1	26.10	22	26.15	26.15	-21	22,891	-0.09%
2021/07/06	23	26.15	14.5	26.15	26.15	8.5	23,074	0.04%
2021/07/05	7	26.01	15.5	26.01	26.05	-8.5	23,161	-0.04%
2021/07/02	1.1	26.00	5	25.96	26.00	-3.9	23,201	-0.02%
2021/07/01	23.4	26.07	5	26.00	26.00	18.4	23,204	0.08%
2021/06/30	19	26.26	4	26.21	26.30	15	23,240	0.06%
2021/06/29	36.4	26.09	3.8	26.09	26.15	32.6	23,187	0.14%
2021/06/28	20	26.25	26	26.29	26.25	-6	23,308	-0.03%
2021/06/25	37	26.09	24	26.13	26.15	13	23,499	0.06%
2021/06/24	20	25.91	5	25.95	25.95	15	23,579	0.06%
2021/06/23	15	25.77	49.1	25.81	25.90	-34.1	23,683	-0.14%
2021/06/22	39	25.46	41	25.45	25.40	-2	23,735	-0.01%
2021/06/21	47.2	25.42	37	25.40	25.45	10.2	23,739	0.04%
2021/06/18	21.5	25.56	5.3	25.53	25.50	16.1	23,754	0.07%
2021/06/17	2.1	25.46	47	25.56	25.65	-44.9	23,584	-0.19%
2021/06/16	19.1	25.67	12	25.70	25.60	7.1	23,962	0.03%
2021/06/15	6.6	25.70	13	25.75	25.75	-6.4	23,927	-0.03%
2021/06/11	4.3	25.80	7	25.82	25.80	-2.7	24,103	-0.01%
2021/06/10	2.1	25.75	12	25.76	25.85	-9.9	24,358	-0.04%
2021/06/09	8.1	25.76	43	25.80	25.70	-34.9	24,614	-0.14%
2021/06/08	2.1	25.76	20	25.91	25.95	-17.9	24,734	-0.07%
2021/06/07	5	25.84	4	25.85	25.90	1	25,064	0.00%
2021/06/04	2.2	25.86	7	25.90	25.95	-4.8	25,575	-0.02%
2021/06/03	7	25.90	0	0.00	25.95	7	26,131	0.03%
2021/06/02	1	25.85	10	25.85	26.00	-9	26,310	-0.03%
2021/06/01	4	25.65	25	25.63	25.90	-21	26,357	-0.08%
2021/05/31	1.1	25.60	13.2	25.46	25.55	-12.1	26,612	-0.05%
2021/05/28	41	25.35	2	25.38	25.40	39	26,718	0.15%
2021/05/27	143	25.47	1	25.40	25.30	142	26,841	0.53%	大買/鉅額交易
2021/05/26	3	25.50	7.6	25.52	25.55	-4.6	27,010	-0.02%
2021/05/25	12.1	25.45	1	25.50	25.40	11.1	27,379	0.04%
2021/05/24	14.9	25.31	3	25.30	25.25	11.9	27,482	0.04%
2021/05/21	12	25.37	1	25.35	25.45	11	27,796	0.04%
2021/05/20	21.1	25.24	2	25.25	25.25	19.1	27,902	0.07%
2021/05/19	11.1	25.48	11	25.55	25.40	0.1	27,954	0.00%
2021/05/18	6.3	25.54	50	25.55	25.60	-43.7	28,091	-0.16%
2021/05/17	79.7	24.87	30.5	24.85	24.95	49.2	28,481	0.17%
2021/05/14	43.8	25.43	75.5	25.44	25.55	-31.7	27,862	-0.11%
2021/05/13	41	25.28	9.1	25.30	25.35	32	27,860	0.11%
2021/05/12	94.5	25.29	43	25.28	25.40	51.5	27,438	0.19%
2021/05/11	21.3	26.57	55.4	26.52	26.25	-34	26,033	-0.13%
2021/05/10	10	26.69	13	26.71	26.80	-3	25,839	-0.01%
2021/05/07	14	26.60	5	26.55	26.65	9	26,540	0.03%
2021/05/06	14.1	26.53	8	26.47	26.60	6.1	26,979	0.02%
2021/05/05	6.8	26.33	0	0.00	26.30	6.8	27,096	0.03%
2021/05/04	29.4	26.28	9	26.04	26.25	20.4	27,266	0.07%
2021/05/03	21	26.63	19	26.67	26.60	2	26,904	0.01%
2021/04/29	10.4	26.83	3.7	26.86	26.95	6.7	27,035	0.02%
2021/04/28	2.1	26.88	5	26.85	26.95	-2.9	27,148	-0.01%
2021/04/27	9.4	26.86	5	26.88	27.00	4.4	27,701	0.02%
2021/04/26	7.2	26.95	38.2	26.96	27.00	-31	27,763	-0.11%
2021/04/23	86.3	26.62	154	26.70	26.80	-67.8	27,879	-0.24%	大賣/
2021/04/22	72.2	26.93	92.3	26.84	26.85	-20.1	27,868	-0.07%
2021/04/21	11.5	27.03	5.5	27.03	27.00	6	27,647	0.02%
2021/04/20	40	27.10	11	27.09	27.20	29	27,540	0.11%
2021/04/19	22.4	27.15	70.3	27.12	27.25	-47.9	27,496	-0.17%
2021/04/16	29.5	26.93	6	26.82	26.95	23.5	27,294	0.09%
2021/04/15	57.1	26.76	61.2	26.68	26.90	-4.1	27,286	-0.01%
2021/04/14	18.2	26.26	53.2	26.30	26.35	-35	26,924	-0.13%
2021/04/13	31	26.25	25	26.21	26.25	6	26,728	0.02%
2021/04/12	38.4	26.10	6.1	26.11	26.20	32.4	26,557	0.12%
2021/04/09	19.9	26.19	7	26.16	26.15	12.9	26,466	0.05%
2021/04/08	20.3	26.13	104	26.15	26.20	-83.7	26,487	-0.32%	大賣/
2021/04/07	16.1	26.15	10	26.15	26.15	6.1	26,720	0.02%
2021/04/06	8.2	26.14	1	26.10	26.10	7.2	26,731	0.03%
2021/04/01	3.2	26.07	11	26.07	26.10	-7.8	26,703	-0.03%
2021/03/31	65.2	26.10	26	26.11	26.10	39.2	26,666	0.15%
2021/03/30	3.3	26.11	74	26.20	26.20	-70.7	26,416	-0.27%
2021/03/29	37.3	26.20	11	26.20	26.20	26.3	26,210	0.10%
2021/03/26	6.1	26.06	7.1	26.12	26.20	-1	26,057	0.00%
2021/03/25	9	26.02	2	26.05	26.05	7	25,970	0.03%
2021/03/24	10.9	25.95	22	25.95	26.00	-11.1	25,933	-0.04%
2021/03/23	10	25.95	6.3	26.01	25.90	3.7	26,008	0.01%
2021/03/22	13.3	25.95	3	25.85	25.95	10.3	25,951	0.04%
2021/03/19	39.3	25.94	14.2	25.97	26.05	25.1	26,046	0.10%
2021/03/18	41.4	26.09	14.9	26.11	26.10	26.5	25,737	0.10%
2021/03/17	34.6	26.08	8.2	26.10	26.00	26.4	25,731	0.10%
2021/03/16	67.1	26.16	38.2	26.17	26.20	28.9	25,656	0.11%
2021/03/15	20	26.06	8	26.08	26.10	12	25,622	0.05%
2021/03/12	8.1	25.85	1	25.90	25.95	7.1	25,843	0.03%
2021/03/11	15	26.00	11	26.10	25.90	4	25,925	0.02%
2021/03/10	115	26.07	124.2	25.99	26.00	-9.2	25,775	-0.04%	大買/大賣/
2021/03/09	31.2	25.58	35	25.51	25.70	-3.8	25,339	-0.01%
2021/03/08	17	25.19	15.5	25.11	25.15	1.5	25,064	0.01%
2021/03/05	18	25.06	17.5	25.16	25.05	0.5	25,058	0.00%
2021/03/04	20.3	25.06	13.1	25.16	25.10	7.2	25,593	0.03%
2021/03/03	13	25.22	1	25.25	25.25	12	25,461	0.05%
2021/03/02	9.5	25.42	15	25.45	25.15	-5.5	25,283	-0.02%
2021/02/26	25	25.28	13.7	25.33	25.25	11.3	25,295	0.04%
2021/02/25	7.7	25.50	19	25.57	25.75	-11.3	24,685	-0.05%
2021/02/24	4.1	25.42	524.2	25.44	25.35	-520.1	24,484	-2.12%	大賣/鉅額交易
2021/02/23	9.5	25.05	53.7	25.15	25.25	-44.2	24,729	-0.18%
2021/02/22	12	24.88	21.5	24.92	24.85	-9.5	24,809	-0.04%
2021/02/19	21.4	24.83	19	24.81	24.90	2.4	25,091	0.01%
2021/02/18	134	24.93	86.2	24.97	24.90	47.8	25,108	0.19%	大買/
2021/02/17	16.1	24.70	52.5	24.74	24.70	-36.4	25,169	-0.14%
2021/02/05	74.1	24.08	21.6	24.08	24.10	52.5	24,668	0.21%
2021/02/04	7.3	23.98	6	24.04	24.00	1.3	24,738	0.01%
2021/02/03	22	24.00	0	0.00	23.95	22	25,528	0.09%
2021/02/02	39.2	24.11	12.3	24.15	24.10	26.9	25,657	0.10%
2021/02/01	35.1	23.85	54.8	23.83	23.90	-19.7	25,792	-0.08%
2021/01/29	118	23.79	17.3	23.75	23.60	100.7	25,749	0.39%	大買/
2021/01/28	102	24.06	7	24.01	24.00	95	24,919	0.38%	大買/
2021/01/27	4.4	24.21	1	24.30	24.20	3.4	24,495	0.01%
2021/01/26	28.4	24.11	6.4	24.18	24.10	22	24,330	0.09%
2021/01/25	99.2	24.21	22.3	24.18	24.25	76.9	24,011	0.32%
2021/01/22	28.2	24.32	3.6	24.34	24.30	24.6	24,061	0.10%
2021/01/21	23.3	24.56	28.8	24.55	24.50	-5.5	23,998	-0.02%
2021/01/20	50.8	24.68	19.6	24.65	24.55	31.2	23,734	0.13%
2021/01/19	33.5	24.87	11	24.90	24.90	22.5	23,204	0.10%
2021/01/18	15.4	24.92	2	24.85	24.90	13.4	23,246	0.06%
2021/01/15	69.2	25.11	8	25.13	25.00	61.2	23,093	0.26%
2021/01/14	58	25.21	9	25.23	25.20	49	23,056	0.21%
2021/01/13	8	25.33	25	25.37	25.30	-17	23,141	-0.07%
2021/01/12	27.3	25.27	1	25.20	25.30	26.3	23,295	0.11%
2021/01/11	5.2	25.39	13.3	25.40	25.50	-8.1	23,462	-0.03%
2021/01/08	14	25.23	58.6	25.41	25.50	-44.6	23,573	-0.19%
2021/01/07	18.1	25.17	1	25.20	25.20	17.1	23,465	0.07%
2021/01/06	17.3	25.13	24	25.10	25.20	-6.8	23,392	-0.03%
2021/01/05	18.8	25.26	6.8	25.29	25.30	12	23,250	0.05%
2021/01/04	17.1	25.36	0	0.00	25.35	17.1	23,389	0.07%
2020/12/31	6	25.54	24	25.46	25.55	-18	23,478	-0.08%
2020/12/30	22.1	25.26	66.6	25.44	25.70	-44.5	23,358	-0.19%
2020/12/29	25	24.95	8	24.98	25.00	17	23,076	0.07%
2020/12/28	9.3	24.95	0.1	25.00	24.95	9.2	23,218	0.04%
2020/12/25	63	25.00	6.3	24.99	25.00	56.7	23,198	0.24%
2020/12/24	15	24.99	6	25.00	24.95	9	23,221	0.04%
2020/12/23	7.4	24.95	3	25.00	24.95	4.4	23,360	0.02%
2020/12/22	20.3	25.13	0.1	25.25	25.00	20.2	23,614	0.09%
2020/12/21	1.4	25.11	0.3	25.35	25.30	1.1	24,413	0.00%
2020/12/18	3.5	25.25	1	25.35	25.15	2.5	24,630	0.01%
2020/12/17	3.2	25.30	16	25.30	25.30	-12.8	25,044	-0.05%
2020/12/16	9	25.15	7	25.12	25.25	2	25,276	0.01%
2020/12/15	30.3	24.87	1.2	24.92	24.85	29	25,416	0.11%
2020/12/14	28	25.03	0	25.13	25.00	28	25,176	0.11%
2020/12/11	12	25.06	12	25.07	25.10	0	25,001	0.00%
2020/12/10	21	25.04	1.1	25.15	25.00	19.9	24,867	0.08%
2020/12/09	14.6	25.06	7.3	25.05	25.10	7.3	24,773	0.03%
2020/12/08	31.4	24.97	18	24.91	25.05	13.4	24,550	0.05%
2020/12/07	55.3	25.22	1.3	25.18	25.15	54	24,111	0.22%
2020/12/04	33	25.35	13	25.35	25.40	20	24,198	0.08%
2020/12/03	8.3	25.24	2.5	25.22	25.25	5.8	24,136	0.02%
2020/12/02	35	25.16	3	25.15	25.30	32	24,269	0.13%
2020/12/01	90.1	25.19	13	25.20	25.30	77.1	24,275	0.32%
2020/11/30	46.6	25.39	10	25.45	25.15	36.6	24,224	0.15%
2020/11/27	40.6	25.43	6	25.48	25.45	34.6	24,017	0.14%
2020/11/26	219	25.53	2	25.40	25.55	217	24,056	0.90%	大買/鉅額交易
2020/11/25	32	25.50	0	0.00	25.40	32	24,236	0.13%
2020/11/24	6.6	25.69	18.2	25.73	25.75	-11.6	24,014	-0.05%
2020/11/23	23	25.55	15.2	25.53	25.60	7.8	23,973	0.03%
2020/11/20	55.6	25.39	1	25.35	25.35	54.6	23,919	0.23%
2020/11/19	68	25.53	11	25.55	25.65	57	23,463	0.24%
2020/11/18	28.4	25.87	3	25.85	25.85	25.4	23,071	0.11%
2020/11/17	22.5	25.97	5.2	25.98	26.10	17.3	22,736	0.08%
2020/11/16	5	26.11	1	26.20	26.15	4	23,108	0.02%
2020/11/13	10.8	25.97	13	26.00	26.10	-2.2	23,188	-0.01%
2020/11/12	25	26.25	159	26.23	26.15	-134	23,264	-0.58%	大賣/鉅額交易
2020/11/11	7.5	26.44	47	26.31	26.50	-39.5	23,204	-0.17%
2020/11/10	3.8	25.77	24.2	25.70	25.80	-20.5	22,260	-0.09%
2020/11/09	5.3	25.31	10.6	25.44	25.45	-5.3	21,970	-0.02%
2020/11/06	5.1	25.14	68.2	25.25	25.30	-63	21,709	-0.29%
2020/11/05	1	24.90	29	24.99	25.05	-28	21,637	-0.13%
2020/11/04	12.5	24.89	0	0.00	24.85	12.5	21,638	0.06%
2020/11/03	7	24.84	19.3	24.75	24.90	-12.3	21,556	-0.06%
2020/11/02	6	24.30	7	24.33	24.60	-1	21,661	0.00%
2020/10/30	25	24.25	7	24.25	24.30	18	21,827	0.08%
2020/10/29	46.1	24.41	9	24.41	24.35	37.1	21,638	0.17%
2020/10/28	25.3	24.69	3.2	24.68	24.70	22.1	21,705	0.10%
2020/10/27	12	24.75	13.2	24.73	24.75	-1.2	21,812	-0.01%
2020/10/26	19	24.96	12.1	25.01	24.95	6.9	22,009	0.03%
2020/10/23	35	24.78	0	0.00	24.75	35	22,506	0.16%
2020/10/22	11	24.60	3.1	24.61	24.80	7.9	25,008	0.03%
2020/10/21	32	24.55	6	24.56	24.50	26	26,046	0.10%
2020/10/20	66	24.58	3.1	24.57	24.70	62.9	26,460	0.24%
2020/10/19	30	24.84	0	0.00	24.75	30	26,540	0.11%
2020/10/16	39	24.91	1	24.90	24.90	38	26,756	0.14%
2020/10/15	19	24.99	1	25.05	25.05	18	26,830	0.07%
2020/10/14	10	25.10	10	25.15	25.15	0	26,846	0.00%
2020/10/13	47	25.14	0	0.00	25.15	47	27,029	0.17%
2020/10/12	28.5	25.17	3	25.25	25.35	25.5	27,217	0.09%
2020/10/08	107	25.35	7.9	25.32	25.35	99.1	27,219	0.36%	大買/
2020/10/07	1	25.65	1	25.70	25.60	0	27,207	0.00%
2020/10/06	1	25.60	2	25.78	25.75	-1	27,617	0.00%
2020/10/05	5	25.49	0.1	25.65	25.45	4.9	27,813	0.02%
2020/09/30	6.2	25.70	4	25.80	25.60	2.2	27,790	0.01%
2020/09/29	4	25.83	30	26.05	25.80	-26	27,958	-0.09%
2020/09/28	8	25.74	6	25.78	25.90	2	28,192	0.01%
2020/09/25	12.6	25.29	16	25.45	25.30	-3.4	28,384	-0.01%
2020/09/24	127	25.01	15	25.05	24.90	112	28,287	0.40%	大買/鉅額交易
2020/09/23	15	25.57	12.5	25.54	25.55	2.5	27,546	0.01%
2020/09/22	88	25.68	27.9	25.66	25.60	60.1	27,331	0.22%
2020/09/21	45	26.13	16	26.16	26.05	29	27,043	0.11%
2020/09/18	20	26.49	5.3	26.50	26.40	14.7	26,918	0.05%
2020/09/17	77	26.58	3	26.50	26.60	74	26,755	0.28%
2020/09/16	1	26.60	6.3	26.67	26.70	-5.3	26,831	-0.02%
2020/09/15	4.8	26.59	10	26.60	26.60	-5.2	26,935	-0.02%
2020/09/14	13	26.57	10.6	26.61	26.60	2.4	27,256	0.01%
2020/09/11	7	26.59	11	26.60	26.70	-4	27,304	-0.01%
2020/09/10	7	26.61	3.7	26.67	26.70	3.3	27,557	0.01%
2020/09/09	55	26.34	2	26.45	26.60	53	27,873	0.19%
2020/09/08	34	26.54	6.7	26.61	26.60	27.3	27,947	0.10%
2020/09/07	41	26.64	1.2	26.67	26.70	39.9	28,718	0.14%
2020/09/04	15	26.68	0	0.00	26.65	15	29,062	0.05%
2020/09/03	27	26.80	14.8	26.81	26.85	12.2	29,103	0.04%
2020/09/02	45.7	26.88	21	26.85	26.90	24.7	29,261	0.08%
2020/09/01	21	27.02	0	0.00	27.20	21	29,059	0.07%
2020/08/31	2	27.15	19.2	27.15	27.20	-17.2	29,157	-0.06%
2020/08/28	31	27.17	0	0.00	27.20	31	29,474	0.11%
2020/08/27	35.1	27.21	6	27.22	27.20	29.1	29,939	0.10%
2020/08/26	5.9	27.31	3.2	27.32	27.35	2.6	30,396	0.01%
2020/08/25	25	27.31	6	27.24	27.25	19	30,506	0.06%
2020/08/24	11	27.11	5	27.15	27.05	6	31,756	0.02%
2020/08/21	4	27.26	16.2	27.26	27.40	-12.2	32,195	-0.04%
2020/08/20	29	27.02	56	26.95	27.05	-27	32,276	-0.08%
2020/08/19	10	27.65	8	27.90	27.55	2	32,031	0.01%
2020/08/18	1	27.10	25	27.26	27.50	-24	31,835	-0.08%
2020/08/17	35	27.05	7	27.06	27.10	28	32,140	0.09%
2020/08/14	8	26.88	0	0.00	26.95	8	32,209	0.02%
2020/08/13	11	26.97	3	26.97	27.00	8	32,374	0.02%
2020/08/12	27	26.84	0	0.00	26.85	27	32,598	0.08%
2020/08/11	8	26.89	3	26.93	26.85	5	32,816	0.02%
2020/08/10	7	26.86	1	26.95	26.85	6	32,858	0.02%
2020/08/07	18	26.97	1	26.95	26.90	17	32,913	0.05%
2020/08/06	6.5	26.96	31	26.93	27.00	-24.6	33,007	-0.07%
2020/08/05	22	26.93	10.1	26.93	26.90	11.9	33,092	0.04%
2020/08/04	20	26.99	1	26.95	27.10	19	33,189	0.06%
2020/08/03	30	26.90	17.7	26.85	26.80	12.3	33,177	0.04%
2020/07/31	3	27.17	6	27.10	27.10	-3	32,897	-0.01%
2020/07/30	25	27.20	19	27.11	27.25	6	32,868	0.02%
2020/07/29	19	27.38	9	27.58	27.20	10	32,705	0.03%
2020/07/28	132.4	26.63	11	26.75	26.95	121.4	32,413	0.37%	大買/鉅額交易
2020/07/27	41	28.92	24	28.94	28.95	17	30,383	0.06%
2020/07/24	43	28.98	26	28.96	28.95	17	29,551	0.06%
2020/07/23	14	29.07	0	0.00	29.10	14	29,042	0.05%
2020/07/22	13.1	29.14	8.4	29.06	29.20	4.7	28,988	0.02%
2020/07/21	25	29.25	11	29.23	29.25	14	28,612	0.05%
2020/07/20	20	29.17	9	29.21	29.25	11	28,624	0.04%
2020/07/17	19.2	29.19	15.1	29.15	29.15	4.1	28,770	0.01%
2020/07/16	102	28.95	27.1	28.97	28.95	74.9	29,162	0.26%	大買/
2020/07/15	1	28.90	15	28.87	28.85	-14	29,174	-0.05%
2020/07/14	10	28.86	6	28.95	28.80	4	29,484	0.01%
2020/07/13	5	28.71	71.5	28.73	28.80	-66.5	29,705	-0.22%
2020/07/10	2	28.30	28	28.26	28.30	-26	29,897	-0.09%
2020/07/09	9	28.40	11.5	28.50	28.30	-2.5	30,300	-0.01%
2020/07/08	0	0.00	25	28.43	28.45	-25	30,544	-0.08%
2020/07/07	59	28.32	37	28.21	28.30	22	30,728	0.07%
2020/07/06	6.1	28.32	21	28.31	28.40	-14.9	31,080	-0.05%
2020/07/03	5	28.06	9.4	28.10	28.10	-4.4	31,273	-0.01%
2020/07/02	10	28.03	0	0.00	28.05	10	31,621	0.03%
2020/07/01	2	27.95	2	28.00	28.00	0	32,269	0.00%
2020/06/30	13	27.77	1	27.75	27.80	12	32,596	0.04%
2020/06/29	14	27.74	3	27.75	27.80	11	32,870	0.03%
2020/06/24	4	27.95	1	28.00	27.95	3	33,276	0.01%
2020/06/23	4	27.85	0	0.00	27.95	4	34,143	0.01%
2020/06/22	7	27.75	1	27.75	27.80	6	34,936	0.02%
2020/06/19	8	27.83	3.1	27.92	27.80	4.9	36,670	0.01%
2020/06/18	13	27.98	6	27.90	28.00	7	37,548	0.02%
2020/06/17	32.1	27.95	5	27.97	28.05	27.1	38,448	0.07%
2020/06/16	5	28.10	30	28.09	28.05	-25	41,134	-0.06%
2020/06/15	39.4	27.60	25	27.60	27.50	14.4	44,287	0.03%
2020/06/12	44	27.68	8	27.61	27.65	36	46,443	0.08%
2020/06/11	14	28.15	36	28.25	28.00	-22	48,087	-0.05%
2020/06/10	10	28.25	2.1	28.23	28.35	7.9	48,827	0.02%
2020/06/09	4	28.05	3.3	28.15	28.20	0.7	50,493	0.00%
2020/06/08	9	28.06	2	28.05	28.10	7	52,153	0.01%
2020/06/05	47	28.04	6	28.03	28.00	41	52,394	0.08%
2020/06/04	19	28.25	35	27.96	28.10	-16	52,914	-0.03%
2020/06/03	36	28.10	52	28.04	28.20	-16	53,442	-0.03%
2020/06/02	10	27.32	18	27.42	27.55	-8	53,144	-0.02%
2020/06/01	22	27.03	9	27.02	27.05	13	52,883	0.02%
2020/05/29	26	26.75	7	26.90	26.65	19	52,809	0.04%
2020/05/28	13	26.85	1	26.80	26.80	12	51,720	0.02%
2020/05/27	17	26.92	3	26.90	26.95	14	51,943	0.03%
2020/05/26	5	27.01	2.2	27.00	26.90	2.8	52,311	0.01%
2020/05/25	8	26.69	9	26.65	26.85	-1	52,400	0.00%
2020/05/22	34	26.78	0	0.00	26.75	34	52,542	0.06%
2020/05/21	4	27.01	21	27.05	27.00	-17	52,286	-0.03%
2020/05/20	27	27.00	1.2	27.02	27.00	25.8	52,172	0.05%
2020/05/19	5.1	26.94	2	26.98	26.90	3.1	52,337	0.01%
2020/05/18	12	26.81	0	0.00	26.80	12	52,591	0.02%
2020/05/15	6	27.00	102	26.90	26.95	-96	52,388	-0.18%	大賣/
2020/05/14	27	26.92	0	0.00	26.90	27	52,322	0.05%
2020/05/13	6	27.10	4	27.11	27.15	2	52,245	0.00%
2020/05/12	8	26.90	0	0.00	26.85	8	52,304	0.02%
2020/05/11	30	27.13	45	27.09	27.05	-15	52,086	-0.03%
2020/05/08	39.6	26.87	0	0.00	26.85	39.6	51,777	0.08%
2020/05/07	33.7	26.84	8	26.83	26.80	25.7	51,779	0.05%
2020/05/06	13	26.77	10	26.82	26.85	3	51,838	0.01%
2020/05/05	9	26.91	0	0.00	26.85	9	51,890	0.02%
2020/05/04	12.1	26.81	3.3	26.97	26.80	8.8	52,065	0.02%
2020/04/30	16	27.29	69.8	27.24	27.30	-53.8	51,954	-0.10%
2020/04/29	4	26.76	49	26.77	26.75	-45	51,951	-0.09%
2020/04/28	18	26.36	18	26.39	26.40	0	52,197	0.00%
2020/04/27	12	26.06	19	26.10	26.20	-7	53,523	-0.01%
2020/04/24	11	25.68	20	25.56	25.70	-9	53,499	-0.02%
2020/04/23	63	25.58	62	25.73	25.50	1	53,577	0.00%
2020/04/22	42.5	25.33	11	25.40	25.35	31.5	53,322	0.06%
2020/04/21	29	25.72	12	25.72	25.60	17	53,060	0.03%
2020/04/20	11.5	26.10	34.1	26.07	26.20	-22.6	52,741	-0.04%
2020/04/17	66	26.64	79.2	26.49	26.30	-13.2	52,728	-0.02%
2020/04/16	32	26.37	16	26.43	26.40	16	52,423	0.03%
2020/04/15	14.4	26.45	46.6	26.59	26.65	-32.2	52,003	-0.06%
2020/04/14	5	25.75	51	25.92	26.05	-46	51,453	-0.09%
2020/04/13	22	25.56	13	25.62	25.50	9	50,789	0.02%
2020/04/10	71	25.76	256	25.83	25.85	-185	50,395	-0.37%	大賣/鉅額交易
2020/04/09	40	25.42	30	25.33	25.50	10	50,027	0.02%
2020/04/08	42	24.80	92	24.86	25.00	-50	49,387	-0.10%
2020/04/07	22	24.47	70	24.42	24.60	-48	48,829	-0.10%
2020/04/06	28	24.08	7	24.26	24.25	21	48,303	0.04%
2020/04/01	10	24.23	11.4	24.36	24.25	-1.4	47,488	0.00%
2020/03/31	19	24.24	19	24.26	24.25	0	47,045	0.00%
2020/03/30	27.1	23.76	43	23.88	24.10	-15.9	46,440	-0.03%
2020/03/27	64	24.44	29	24.43	24.20	35	45,793	0.08%
2020/03/26	106	24.09	70	24.12	24.10	36	44,854	0.08%	大買/
2020/03/25	64.3	24.25	124.6	24.22	24.20	-60.4	44,137	-0.14%	大賣/
2020/03/24	36	22.72	103	22.60	22.55	-67	42,342	-0.16%	大賣/
2020/03/23	81	20.81	67	21.22	21.20	14	41,251	0.03%
2020/03/20	187.7	21.16	149	21.54	22.00	38.7	40,385	0.10%	大買/大賣/
2020/03/19	356.3	20.19	154.1	20.32	20.00	202.2	37,521	0.54%	大買/大賣/鉅額交易
2020/03/18	337.5	22.62	170	22.70	22.20	167.5	34,172	0.49%	大買/大賣/鉅額交易
2020/03/17	171	23.88	49	23.91	23.55	122	31,722	0.38%	大買/鉅額交易
2020/03/16	130	25.57	70.8	25.78	25.20	59.2	29,142	0.20%	大買/
2020/03/13	220	25.40	190	25.50	26.50	30	27,814	0.11%	大買/大賣/
2020/03/12	210	27.40	36.4	27.13	27.05	173.6	25,814	0.67%	大買/鉅額交易
2020/03/11	46	28.00	56	27.88	27.80	-10	23,779	-0.04%
2020/03/10	66	27.78	73	27.92	28.00	-7	23,290	-0.03%
2020/03/09	112	28.30	12	28.19	28.15	100	22,550	0.44%	大買/
2020/03/06	20	29.09	7	29.23	29.10	13	21,517	0.06%
2020/03/05	9.3	29.22	15	29.24	29.50	-5.7	21,338	-0.03%
2020/03/04	6	28.81	8	28.80	29.00	-2	21,176	-0.01%
2020/03/03	50	28.93	5	29.15	28.80	45	20,984	0.21%
2020/03/02	53	28.69	9	28.67	28.65	44	20,932	0.21%
2020/02/27	42	29.09	45	29.00	29.05	-3	20,703	-0.01%
2020/02/26	16	29.28	2	29.35	29.30	14	20,238	0.07%
2020/02/25	29	29.29	51	29.35	29.55	-22	19,898	-0.11%
2020/02/24	13	29.57	8	29.64	29.50	5	19,823	0.03%
2020/02/21	12	29.90	7.1	29.95	29.85	4.9	19,619	0.02%
2020/02/20	23	30.07	46.1	30.20	30.00	-23.1	19,522	-0.12%
2020/02/19	12	29.59	69.7	29.70	29.85	-57.7	19,144	-0.30%
2020/02/18	17	29.00	13	29.06	29.10	4	18,671	0.02%
2020/02/17	14	28.84	1	28.85	29.00	13	18,647	0.07%
2020/02/14	21	28.95	4	29.00	28.90	17	18,642	0.09%
2020/02/13	11	28.99	7	28.96	29.00	4	18,620	0.02%
2020/02/12	16	28.79	5.1	28.80	28.75	10.9	18,683	0.06%
2020/02/11	22	28.70	0	0.00	28.75	22	18,687	0.12%
2020/02/10	10	28.65	3	28.40	28.70	7	18,861	0.04%
2020/02/07	27	28.78	4	28.70	28.70	23	18,737	0.12%
2020/02/06	5	29.03	16	29.05	29.10	-11	18,665	-0.06%
2020/02/05	5	28.84	4.1	28.83	28.85	0.9	18,499	0.00%
2020/02/04	48	28.61	341	28.54	28.65	-293	18,357	-1.60%	大賣/鉅額交易
2020/02/03	22.3	27.62	49	27.60	28.05	-26.7	18,545	-0.14%
2020/01/31	18	28.24	18	28.25	28.10	0	18,420	0.00%
2020/01/30	120	28.34	27	28.49	28.10	93	17,785	0.52%	大買/
2020/01/20	28	29.26	23.9	29.21	29.30	4.1	16,237	0.03%
2020/01/17	57	28.80	0	0.00	29.00	57	15,991	0.36%
2020/01/16	5	28.70	0	0.00	28.85	5	15,868	0.03%
2020/01/15	6	28.58	4	28.68	28.60	2	15,794	0.01%
2020/01/14	16	28.76	52	28.78	28.65	-36	15,721	-0.23%
2020/01/13	5	28.39	27.6	28.31	28.55	-22.6	15,440	-0.15%
2020/01/10	2.3	28.08	24	28.10	28.10	-21.7	15,239	-0.14%
2020/01/09	2	27.88	53	27.85	27.90	-51	15,069	-0.34%
2020/01/07	18	27.73	3	27.75	27.80	15	15,216	0.10%
2020/01/06	17	27.83	0	0.00	27.80	17	15,294	0.11%
2020/01/03	1	27.90	0	0.00	28.00	1	15,410	0.01%
2020/01/02	6	27.86	4.1	27.90	27.95	1.9	15,482	0.01%
2019/12/31	13	27.94	5	27.90	27.90	8	15,445	0.05%
2019/12/30	5.6	27.96	4.3	28.00	28.00	1.3	15,516	0.01%
2019/12/27	0	0.00	3	27.95	27.95	-3	15,529	-0.02%
2019/12/26	6	27.90	0	0.00	27.85	6	15,592	0.04%
2019/12/25	13	27.90	1	27.90	27.90	12	15,758	0.08%
2019/12/24	14	27.86	0	0.00	27.90	14	15,911	0.09%
2019/12/23	10	27.90	1.1	27.77	27.90	8.9	15,950	0.06%
2019/12/20	10	27.71	1	27.80	27.75	9	15,979	0.06%
2019/12/19	17	27.72	4	27.74	27.75	13	15,914	0.08%
2019/12/18	16	27.73	5	27.85	27.85	11	15,907	0.07%
2019/12/17	16	27.69	2	27.65	27.75	14	16,078	0.09%
2019/12/16	11	27.65	5	27.66	27.60	6	16,049	0.04%
2019/12/13	1	27.55	1	27.50	27.55	0	16,073	0.00%
2019/12/12	12	27.38	3.5	27.48	27.40	8.5	16,057	0.05%
2019/12/11	0	0.00	0.4	27.40	27.30	-0.4	16,098	0.00%
2019/12/10	11	27.15	1	27.25	27.30	10	16,264	0.06%
2019/12/09	4	27.18	0	0.00	27.25	4	16,537	0.02%
2019/12/06	6	27.18	3.1	27.23	27.15	2.9	17,030	0.02%
2019/12/05	4	27.23	0	0.00	27.15	4	17,289	0.02%
2019/12/04	8	27.13	0	0.00	27.25	8	17,203	0.05%
2019/12/03	2	27.30	5	27.35	27.35	-3	17,190	-0.02%
2019/12/02	0	0.00	9	27.10	27.25	-9	17,201	-0.05%
2019/11/29	34	27.06	0	0.00	27.05	34	17,281	0.20%
2019/11/28	22	27.20	6	27.21	27.15	16	17,242	0.09%
2019/11/27	13	27.19	2	27.25	27.30	11	17,356	0.06%
2019/11/26	5	27.24	10	27.37	27.20	-5	17,278	-0.03%
2019/11/25	37	27.21	3	27.15	27.15	34	16,797	0.20%
2019/11/22	13	27.20	0	0.00	27.30	13	16,888	0.08%
2019/11/21	16	27.20	1	27.25	27.35	15	16,943	0.09%
2019/11/20	42	27.50	0	0.00	27.55	42	16,831	0.25%
2019/11/19	0	0.00	5.2	27.53	27.65	-5.2	16,890	-0.03%
2019/11/18	4	27.39	4	27.50	27.50	0	16,975	0.00%
2019/11/15	2	27.30	0	0.00	27.25	2	17,072	0.01%
2019/11/14	3	27.05	4	27.09	27.05	-1	17,235	-0.01%
2019/11/13	4	27.21	0	0.00	27.15	4	17,353	0.02%
2019/11/12	14	27.28	2.1	27.30	27.25	11.9	17,339	0.07%
2019/11/11	9.1	27.30	0	0.00	27.30	9.1	17,327	0.05%
2019/11/08	3	27.65	0.1	27.70	27.60	2.9	17,195	0.02%
2019/11/07	9	27.63	0	0.00	27.60	9	17,273	0.05%
2019/11/06	0	0.00	10	27.91	27.95	-10	17,197	-0.06%
2019/11/05	24	27.82	16.8	27.85	27.90	7.2	17,289	0.04%
2019/11/04	0	0.00	12.3	27.63	27.75	-12.3	17,563	-0.07%
2019/11/01	8	27.39	4.6	27.42	27.50	3.4	17,925	0.02%
2019/10/31	24	27.67	20	27.75	27.55	4	18,214	0.02%
2019/10/30	1	27.05	31	27.32	27.40	-30	18,214	-0.16%
2019/10/29	1	26.85	5	26.84	26.90	-4	18,010	-0.02%
2019/10/28	4	26.76	25	26.72	26.80	-21	18,203	-0.12%
2019/10/25	1	26.70	4	26.64	26.70	-3	18,649	-0.02%
2019/10/24	0	0.00	10	26.60	26.70	-10	19,125	-0.05%
2019/10/23	3	26.40	0	0.00	26.35	3	20,671	0.01%
2019/10/22	0	0.00	8	26.48	26.55	-8	21,359	-0.04%
2019/10/21	21	26.25	2	26.25	26.30	19	21,715	0.09%
2019/10/18	5	26.32	0	0.00	26.40	5	22,047	0.02%
2019/10/17	2	26.35	0	0.00	26.35	2	22,112	0.01%
2019/10/16	1	26.50	1	26.45	26.40	0	22,101	0.00%
2019/10/15	13	26.20	3	26.40	26.40	10	22,027	0.05%
2019/10/14	2	26.25	2	26.35	26.30	0	22,065	0.00%
2019/10/09	11	26.24	0	0.00	26.25	11	22,129	0.05%
2019/10/08	0.1	26.45	4	26.50	26.30	-3.9	22,168	-0.02%
2019/10/07	0.6	26.35	26	26.28	26.25	-25.4	22,494	-0.11%
2019/10/04	14.2	26.19	0	0.00	26.15	14.2	22,638	0.06%
2019/10/03	15.1	26.17	45	26.20	26.20	-29.9	22,613	-0.13%
2019/10/02	1	26.30	0	0.00	26.40	1	22,580	0.00%
2019/10/01	2	26.45	9	26.50	26.50	-7	22,573	-0.03%
2019/09/27	5	26.31	2	26.35	26.25	3	22,506	0.01%
2019/09/26	1	26.40	0	0.00	26.40	1	22,495	0.00%
2019/09/25	0	0.00	2	26.60	26.55	-2	22,583	-0.01%
2019/09/24	2	26.70	0	0.00	26.75	2	22,930	0.01%
2019/09/23	46	26.71	55.3	26.71	26.60	-9.3	23,043	-0.04%
2019/09/20	3	26.53	22	26.56	26.80	-19	23,223	-0.08%
2019/09/19	17.3	26.49	20.2	26.45	26.60	-2.9	22,928	-0.01%
2019/09/18	6	26.47	36.1	26.58	26.60	-30.1	22,929	-0.13%
2019/09/17	3	26.15	3	26.15	26.35	0	22,955	0.00%
2019/09/16	6	26.43	45	26.36	26.35	-39	23,115	-0.17%
2019/09/12	3	26.47	23	26.43	26.40	-20	23,217	-0.09%
2019/09/11	7	26.56	41	26.52	26.55	-34	23,404	-0.15%
2019/09/10	2	26.35	111.1	26.41	26.50	-109.1	23,314	-0.47%	大賣/鉅額交易
2019/09/09	5	25.85	22.1	25.90	25.95	-17.1	23,108	-0.07%
2019/09/06	4	25.43	0	0.00	25.50	4	23,148	0.02%
2019/09/05	2	25.33	2.2	25.45	25.35	-0.2	23,710	0.00%
2019/09/04	18	25.34	2	25.40	25.30	16	25,069	0.06%
2019/09/03	53.6	25.71	1	25.75	25.50	52.6	26,001	0.20%
2019/09/02	3.6	25.42	1	25.45	25.40	2.6	26,062	0.01%
2019/08/30	0.8	25.25	1.3	25.25	25.25	-0.5	26,219	0.00%
2019/08/29	7	24.86	6.9	24.88	24.95	0.1	26,212	0.00%
2019/08/28	10	24.99	0	0.00	24.95	10	26,278	0.04%
2019/08/27	8.7	24.91	17.4	24.98	24.90	-8.6	26,610	-0.03%
2019/08/26	8	24.79	1.8	24.95	24.75	6.2	26,731	0.02%
2019/08/23	16	24.94	0	0.00	24.95	16	27,028	0.06%
2019/08/22	8	25.03	5	25.05	24.85	3	27,080	0.01%
2019/08/21	40.8	25.06	15	25.00	25.00	25.8	27,472	0.09%
2019/08/20	13	25.41	0	0.00	25.25	13	27,503	0.05%
2019/08/19	17	25.28	9	25.46	25.40	8	27,585	0.03%
2019/08/16	2	24.80	0	0.00	25.10	2	27,509	0.01%
2019/08/15	15	24.92	2	24.85	24.95	13	27,574	0.05%
2019/08/14	4	25.29	13	25.12	25.05	-9	28,148	-0.03%
2019/08/13	10.2	25.01	10	25.00	24.95	0.2	28,151	0.00%
2019/08/12	12	25.24	0	0.00	25.15	12	28,133	0.04%
2019/08/08	21	25.15	2	25.15	25.25	19	28,093	0.07%
2019/08/07	18	24.96	10	25.15	24.95	8	28,051	0.03%
2019/08/06	71	24.76	22	24.66	25.00	49	28,144	0.17%
2019/08/05	67	25.04	7	24.99	25.00	60	27,843	0.22%
2019/08/02	39	25.27	8	25.29	25.25	31	27,540	0.11%
2019/08/01	66	25.65	1	25.70	25.60	65	27,284	0.24%
2019/07/31	15	25.84	45	25.86	26.00	-30	26,895	-0.11%
2019/07/30	20	25.70	36	25.73	25.65	-16	26,736	-0.06%
2019/07/29	48	25.85	12	25.89	25.85	36	26,960	0.13%
2019/07/26	43	26.22	7	26.23	26.15	36	26,721	0.13%
2019/07/25	98	26.49	29	26.49	26.30	69	26,367	0.26%
2019/07/24	47	28.13	52	28.24	28.10	-5	24,865	-0.02%
2019/07/23	11	28.01	18.4	28.05	28.10	-7.4	24,492	-0.03%
2019/07/22	4.6	27.82	70	27.84	27.95	-65.4	24,260	-0.27%
2019/07/19	4	27.46	26	27.40	27.50	-22	23,851	-0.09%
2019/07/18	1	27.25	4	27.19	27.20	-3	23,830	-0.01%
2019/07/17	16	27.20	9	27.20	27.15	7	23,844	0.03%
2019/07/16	1	27.40	1	27.45	27.35	0	23,729	0.00%
2019/07/15	5	27.37	6	27.28	27.50	-1	23,605	0.00%
2019/07/12	0	0.00	6	27.31	27.35	-6	23,437	-0.03%
2019/07/11	0	0.00	36	27.10	27.20	-36	23,233	-0.15%
2019/07/10	9	26.45	3	26.43	26.50	6	22,762	0.03%
2019/07/09	5	26.33	6	26.35	26.20	-1	22,823	0.00%
2019/07/08	8	26.30	0	0.00	26.35	8	23,065	0.03%
2019/07/05	3	26.40	2	26.45	26.45	1	23,175	0.00%
2019/07/04	0	0.00	2	26.35	26.40	-2	23,236	-0.01%
2019/07/03	2	25.80	0	0.00	26.10	2	23,491	0.01%
2019/07/02	3	25.85	3	25.87	25.90	0	23,672	0.00%
2019/07/01	12	25.98	11	26.17	26.00	1	23,789	0.00%
2019/06/28	26	26.07	3	26.27	26.00	23	23,488	0.10%
2019/06/27	15	26.33	0	26.40	26.35	15	23,380	0.06%
2019/06/26	1	26.35	0.4	26.40	26.30	0.6	23,307	0.00%
2019/06/25	0	0.00	25	26.50	26.45	-25	23,461	-0.11%
2019/06/24	1	26.35	1	26.40	26.50	0	23,674	0.00%
2019/06/21	2	26.15	0	0.00	26.25	2	23,732	0.01%
2019/06/20	45	26.30	1	26.50	26.30	44	23,667	0.19%
2019/06/19	7	26.31	1	26.30	26.35	6	23,701	0.03%
2019/06/18	2.7	25.89	1	25.95	25.95	1.7	23,540	0.01%
2019/06/17	21	25.96	3	26.05	25.90	18	23,709	0.08%
2019/06/14	21	25.87	3	25.90	25.90	18	23,776	0.08%
2019/06/13	17	25.57	4	25.60	25.55	13	24,075	0.05%
2019/06/12	112.1	25.75	25.2	25.77	25.80	86.9	23,782	0.37%	大買/
2019/06/11	107	26.63	41	26.92	26.55	66	22,365	0.30%	大買/
2019/06/10	22	27.29	5	27.25	27.30	17	21,359	0.08%
2019/06/06	1	27.15	18	27.23	27.40	-17	21,216	-0.08%
2019/06/05	6	27.30	3.1	27.27	27.25	2.9	21,017	0.01%
2019/06/04	2.5	27.23	2	27.20	27.40	0.5	20,989	0.00%
2019/06/03	11	27.06	1	27.10	27.20	10	21,008	0.05%
2019/05/31	20.5	27.29	11.7	27.55	27.40	8.8	20,625	0.04%
2019/05/30	86	27.06	25.3	26.98	27.20	60.7	20,292	0.30%
2019/05/29	0.5	26.60	6	26.60	26.60	-5.5	20,092	-0.03%
2019/05/28	3.5	26.56	1	26.65	26.65	2.5	20,048	0.01%
2019/05/27	4.7	26.29	14	26.30	26.35	-9.3	19,647	-0.05%
2019/05/24	5.1	26.06	2	26.15	26.10	3.1	19,623	0.02%
2019/05/23	1	25.85	0	0.00	25.95	1	19,414	0.01%
2019/05/22	21	25.98	1	26.00	26.05	20	19,294	0.10%
2019/05/21	8	25.56	103	26.18	26.20	-95	19,193	-0.49%	大賣/
2019/05/20	1	25.35	7.1	25.31	25.50	-6.1	18,601	-0.03%
2019/05/17	0	0.00	5	25.25	25.15	-5	18,585	-0.03%
2019/05/16	1	25.25	3	25.25	25.10	-2	18,606	-0.01%
2019/05/15	0	0.00	2	25.25	25.15	-2	18,588	-0.01%
2019/05/14	1	25.00	60	25.15	25.00	-59	18,916	-0.31%
2019/05/13	1	25.05	1	25.15	25.20	0	18,807	0.00%
2019/05/10	0	0.00	11	25.18	25.00	-11	18,849	-0.06%
2019/05/09	9	25.02	5	25.02	25.00	4	18,933	0.02%
2019/05/08	10	25.00	5	25.10	25.10	5	18,851	0.03%
2019/05/07	15.1	25.10	0	25.20	25.15	15.1	18,793	0.08%
2019/05/06	1	25.00	33	25.00	25.00	-32	18,814	-0.17%
2019/05/03	7	25.36	9.2	25.29	25.30	-2.2	18,468	-0.01%
2019/05/02	1.3	25.50	41	25.47	25.50	-39.7	18,253	-0.22%
2019/04/30	12	25.33	4.2	25.29	25.35	7.8	18,221	0.04%
2019/04/29	44	25.20	13.1	25.46	25.40	30.9	18,211	0.17%
2019/04/26	14	24.70	4	24.51	24.75	10	17,998	0.06%
2019/04/25	10	24.30	0	0.00	24.25	10	17,956	0.06%
2019/04/24	1	24.30	16	24.30	24.25	-15	17,982	-0.08%
2019/04/23	12	24.19	27.4	24.24	24.25	-15.4	17,987	-0.09%
2019/04/22	1	24.20	8	24.16	24.20	-7	17,908	-0.04%
2019/04/19	0	0.00	6	24.03	24.10	-6	18,069	-0.03%
2019/04/18	1	23.95	0	0.00	24.00	1	18,171	0.01%
2019/04/17	0.4	24.00	20	23.95	23.95	-19.6	18,505	-0.11%
2019/04/16	2	23.90	30	23.95	23.90	-28	18,657	-0.15%
2019/04/15	14	23.75	6	23.78	24.00	8	18,807	0.04%
2019/04/12	16	23.73	8	23.70	23.85	8	18,693	0.04%
2019/04/11	31	23.88	8.1	23.89	23.90	22.9	18,397	0.12%
2019/04/10	3	23.98	40	23.95	24.00	-37	18,284	-0.20%
2019/04/09	4	23.88	0	0.00	24.00	4	18,336	0.02%
2019/04/08	2	23.95	11	24.13	23.95	-9	18,029	-0.05%
2019/04/03	2	23.98	10	23.93	24.00	-8	17,704	-0.05%
2019/04/02	4	23.94	26.6	23.88	24.00	-22.6	17,400	-0.13%
2019/04/01	9	23.82	111	23.90	23.85	-102	17,289	-0.59%	大賣/鉅額交易
2019/03/29	1	23.60	53	23.56	23.75	-52	17,047	-0.31%
2019/03/28	1	23.40	1	23.50	23.60	0	16,965	0.00%
2019/03/27	2	23.48	3	23.47	23.45	-1	16,785	-0.01%
2019/03/26	5	23.53	17	23.56	23.55	-12	16,543	-0.07%
2019/03/25	17	23.48	17	23.41	23.45	0	16,759	0.00%
2019/03/22	8	23.45	15	23.53	23.60	-7	16,503	-0.04%
2019/03/21	11	23.27	10	23.35	23.35	1	16,257	0.01%
2019/03/20	8.2	23.18	3	23.22	23.30	5.2	16,136	0.03%
2019/03/19	15	23.19	36.8	23.29	23.30	-21.8	15,773	-0.14%
2019/03/18	16	23.08	48	23.07	23.10	-32	15,502	-0.21%
2019/03/15	9	22.45	26	22.48	22.50	-17	14,950	-0.11%
2019/03/14	6	22.39	2	22.40	22.35	4	14,889	0.03%
2019/03/13	10	22.35	0.7	22.45	22.40	9.3	15,168	0.06%
2019/03/12	3	22.38	71.1	22.34	22.40	-68.1	15,255	-0.45%
2019/03/11	6.1	22.16	0	0.00	22.10	6.1	15,236	0.04%
2019/03/08	9	22.11	8	22.10	22.10	1	15,446	0.01%
2019/03/07	13	22.30	0	0.00	22.20	13	15,604	0.08%
2019/03/06	4	22.17	0	0.00	22.20	4	15,520	0.03%
2019/03/05	23	22.08	5	22.15	22.15	18	15,649	0.12%
2019/02/27	1	22.10	26	21.97	22.10	-25	15,696	-0.16%
2019/02/26	3.4	22.01	7	22.05	22.00	-3.6	15,641	-0.02%
2019/02/25	4	21.90	2	21.85	22.00	2	15,615	0.01%
2019/02/22	1	21.75	0	0.00	21.85	1	15,616	0.01%
2019/02/21	2	21.78	10	21.78	21.80	-8	15,713	-0.05%
2019/02/20	0	0.00	2.3	21.83	21.80	-2.3	15,837	-0.01%
2019/02/18	8	21.65	53	21.75	21.70	-45	15,793	-0.28%
2019/02/15	41	21.57	0	0.00	21.55	41	15,757	0.26%
2019/02/14	10	21.84	0	0.00	21.80	10	15,741	0.06%
2019/02/13	1	21.90	26	21.88	21.90	-25	15,671	-0.16%
2019/02/12	1	21.45	2.1	21.46	21.60	-1.1	15,307	-0.01%
2019/02/11	0	0.00	16	21.47	21.45	-16	15,363	-0.10%
2019/01/30	1	21.25	11	21.21	21.35	-10	15,373	-0.07%
2019/01/29	0	0.00	5	21.30	21.25	-5	15,262	-0.03%
2019/01/28	1	21.10	2	21.25	21.30	-1	15,260	-0.01%
2019/01/25	1	21.15	4.1	21.16	21.20	-3.1	15,427	-0.02%
2019/01/24	20	21.00	1	21.15	21.15	19	15,386	0.12%
2019/01/23	26	21.15	0	0.00	21.15	26	15,689	0.17%
2019/01/22	41	21.25	0	0.00	21.35	41	15,855	0.26%
2019/01/21	1	21.25	5	21.25	21.40	-4	16,139	-0.02%
2019/01/18	0	0.00	1	21.10	21.20	-1	16,342	-0.01%
2019/01/17	1	20.80	10	20.95	20.95	-9	16,698	-0.05%
2019/01/16	3	21.00	12	21.02	21.00	-9	17,012	-0.05%
2019/01/15	0	0.00	14	21.06	21.10	-14	17,393	-0.08%
2019/01/14	0	0.00	1	20.90	21.00	-1	17,507	-0.01%
2019/01/11	0	0.00	5	20.95	21.00	-5	17,687	-0.03%
2019/01/10	3	20.73	0	0.00	20.90	3	17,599	0.02%
2019/01/09	11	20.65	0	0.00	20.70	11	17,810	0.06%
2019/01/08	4	20.29	0	0.00	20.30	4	17,839	0.02%
2019/01/07	0	0.00	1	20.30	20.30	-1	18,123	-0.01%
2019/01/04	0	0.00	23.7	20.13	20.20	-23.7	18,456	-0.13%
2019/01/03	0	0.00	14.6	20.10	20.10	-14.6	19,529	-0.07%
2019/01/02	5	20.10	5	20.30	20.10	0	19,757	0.00%
2018/12/27	3	20.15	21	20.20	20.25	-18	19,989	-0.09%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/25	23	20.05	3	20.10	20.05	20	20,285	0.10%
2018/12/24	7	20.00	9.7	20.11	20.20	-2.7	20,467	-0.01%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/19	4	20.09	0	0.00	20.20	4	20,630	0.02%
2018/12/18	21	20.10	102.6	20.15	20.05	-81.6	20,689	-0.39%	大賣/
2018/12/17	5	20.40	50	20.45	20.40	-45	20,559	-0.22%
2018/12/14	13	20.54	8	20.51	20.50	5	20,668	0.02%
2018/12/13	10	20.70	3	20.60	20.60	7	20,707	0.03%
2018/12/12	170	20.33	4	20.40	20.45	166	20,676	0.80%	大買/鉅額交易
2018/12/11	15	20.21	0	0.00	20.20	15	20,699	0.07%
2018/12/10	2	20.23	0	0.00	20.20	2	20,823	0.01%
2018/12/07	18.4	20.41	345	20.40	20.35	-326.6	20,881	-1.56%	大賣/鉅額交易
2018/12/06	55	20.54	150	20.48	20.45	-95	20,842	-0.46%	大賣/
2018/12/05	29	20.66	0	0.00	20.65	29	20,622	0.14%
2018/12/04	27	20.90	0	0.00	20.90	27	20,671	0.13%
2018/12/03	55	20.90	8	20.95	21.00	47	21,048	0.22%
2018/11/30	10	20.75	0	0.00	20.80	10	21,058	0.05%
2018/11/29	12	20.73	0.1	20.70	20.65	11.9	20,923	0.06%
2018/11/28	2	20.68	0	0.00	20.75	2	20,813	0.01%
2018/11/27	17	20.77	10	20.75	20.70	7	20,751	0.03%
2018/11/26	5	20.76	0	0.00	20.75	5	20,769	0.02%
2018/11/23	5	20.75	0	0.00	20.75	5	20,746	0.02%
2018/11/22	0	0.00	1	20.85	20.85	-1	20,940	0.00%
2018/11/21	6	20.84	6	20.85	20.95	0	20,971	0.00%
2018/11/20	10	21.00	0	0.00	21.00	10	20,952	0.05%
2018/11/19	0	0.00	2	21.35	21.15	-2	20,867	-0.01%
2018/11/16	10	21.25	1	21.30	21.30	9	20,940	0.04%
2018/11/15	1	21.05	0	0.00	21.25	1	21,101	0.00%
2018/11/14	0	0.00	18	21.09	21.25	-18	21,141	-0.09%
2018/11/13	0	0.00	2	20.90	21.10	-2	21,146	-0.01%
2018/11/09	11	21.20	20	21.25	21.20	-9	21,388	-0.04%
2018/11/08	1	21.20	9	21.17	21.35	-8	21,427	-0.04%
2018/11/07	6	21.03	7	21.12	21.10	-1	21,259	0.00%
2018/11/06	3	20.90	0	0.00	20.95	3	21,331	0.01%
2018/11/05	4	20.69	12	20.75	20.90	-8	21,271	-0.04%
2018/11/02	0.8	20.95	9.1	20.70	20.95	-8.2	21,327	-0.04%
2018/11/01	10.5	20.36	2	20.50	20.35	8.5	21,475	0.04%
2018/10/31	0	0.00	35	20.42	20.50	-35	21,654	-0.16%
2018/10/30	36	19.94	23	19.78	19.85	13	21,381	0.06%
2018/10/29	78	19.68	45	19.70	19.60	33	21,457	0.15%
2018/10/26	8	19.88	15	19.97	19.85	-7	21,237	-0.03%
2018/10/25	20	19.85	20.5	20.05	19.95	-0.5	20,989	0.00%
2018/10/24	52	20.25	11	20.15	20.40	41	20,864	0.20%
2018/10/23	13	20.55	1	20.50	20.55	12	20,596	0.06%
2018/10/22	4	20.96	0	0.00	20.90	4	20,634	0.02%
2018/10/19	2	21.08	1.3	21.13	21.20	0.7	21,371	0.00%
2018/10/17	22	21.25	0.2	21.40	21.30	21.8	22,288	0.10%
2018/10/16	8	21.39	0	0.00	21.25	8	22,707	0.04%
2018/10/15	19	21.38	1	21.45	21.50	18	22,810	0.08%
2018/10/12	9	21.38	7	21.36	21.75	2	22,725	0.01%
2018/10/11	58	21.64	39	21.43	21.60	19	22,514	0.08%
2018/10/09	0.1	22.35	1	22.10	22.35	-0.9	21,684	0.00%
2018/10/08	35	22.01	0	0.00	22.05	35	21,599	0.16%
2018/10/05	46.7	22.04	5	22.08	22.05	41.7	21,648	0.19%
2018/10/04	28.8	22.18	51	22.15	22.20	-22.2	21,719	-0.10%
2018/10/03	5	22.35	0	0.00	22.30	5	21,664	0.02%
2018/10/02	1.1	22.41	0	0.00	22.45	1.1	21,800	0.01%
2018/10/01	0	0.00	7	22.55	22.60	-7	21,737	-0.03%
2018/09/28	1.1	22.46	0	0.00	22.55	1.1	21,924	0.01%
2018/09/27	6	22.46	0	0.00	22.50	6	21,937	0.03%
2018/09/26	0	0.00	5	22.60	22.55	-5	21,787	-0.02%
2018/09/25	0	0.00	7	22.74	22.75	-7	21,931	-0.03%
2018/09/21	23.6	22.46	28	22.57	22.65	-4.4	21,926	-0.02%
2018/09/20	0	0.00	2	22.25	22.20	-2	21,815	-0.01%
2018/09/19	2	22.33	0	0.00	22.30	2	21,922	0.01%
2018/09/18	0.4	22.40	10	22.36	22.40	-9.6	21,967	-0.04%
2018/09/14	1	22.45	114.2	22.45	22.35	-113.2	23,007	-0.49%	大賣/鉅額交易
2018/09/13	10	22.35	5.3	22.40	22.40	4.7	23,321	0.02%
2018/09/12	3	22.18	1.3	22.30	22.25	1.7	23,916	0.01%
2018/09/11	5	22.30	2	22.30	22.30	3	24,111	0.01%
2018/09/10	1	22.15	0	0.00	22.30	1	24,379	0.00%
2018/09/07	2.6	22.32	35	22.49	22.30	-32.4	24,644	-0.13%
2018/09/06	1	22.05	4	22.08	22.00	-3	24,498	-0.01%
2018/09/05	2	22.33	13	22.27	22.25	-11	24,306	-0.05%
2018/09/04	0	0.00	11	22.50	22.45	-11	24,389	-0.05%
2018/09/03	6	22.40	0	0.00	22.45	6	24,495	0.02%
2018/08/31	0.7	22.60	0	0.00	22.60	0.7	24,580	0.00%
2018/08/30	21	22.38	7.5	22.47	22.45	13.5	24,596	0.05%
2018/08/29	4	22.49	39.2	22.51	22.60	-35.2	24,861	-0.14%
2018/08/28	1.3	22.41	53.5	22.42	22.45	-52.3	24,888	-0.21%
2018/08/27	6.9	22.21	100	22.15	22.25	-93.1	24,877	-0.37%
2018/08/24	3	22.32	27	22.24	22.25	-24	25,024	-0.10%
2018/08/23	3	22.37	7	22.39	22.35	-4	26,130	-0.02%
2018/08/22	20	22.28	30	22.24	22.25	-10	26,468	-0.04%
2018/08/21	3	22.00	21.3	21.97	22.00	-18.3	26,256	-0.07%
2018/08/20	10	21.80	10	21.80	21.80	0	26,210	0.00%
2018/08/17	20	21.84	0	0.00	21.75	20	26,200	0.08%
2018/08/16	1	21.40	13	21.47	21.80	-12	26,087	-0.05%
2018/08/15	3	21.55	5	21.65	21.55	-2	26,034	-0.01%
2018/08/14	1	21.80	0	0.00	21.70	1	26,005	0.00%
2018/08/13	17	21.52	1	21.50	21.60	16	26,031	0.06%
2018/08/10	2	21.70	0	0.00	21.80	2	25,809	0.01%
2018/08/09	1	21.70	2	21.95	21.70	-1	25,901	0.00%
2018/08/08	0	0.00	8	21.94	21.95	-8	25,510	-0.03%
2018/08/07	26	21.92	10	21.80	21.65	16	25,626	0.06%
2018/08/06	23	21.59	4	21.53	21.65	19	25,757	0.07%
2018/08/03	5	21.25	17	21.35	21.30	-12	25,721	-0.05%
2018/08/02	32	21.28	45	21.35	21.25	-13	25,593	-0.05%
2018/08/01	6	21.31	21	21.30	21.40	-15	25,543	-0.06%
2018/07/31	38	21.34	46	21.25	21.35	-8	25,618	-0.03%
2018/07/30	8	20.86	6	20.94	21.00	2	25,488	0.01%
2018/07/27	23	21.00	8.4	21.00	20.95	14.6	25,593	0.06%
2018/07/26	55	20.97	31	20.96	21.10	24	25,359	0.09%
2018/07/25	36	22.39	163.6	22.41	22.45	-127.6	24,594	-0.52%	大賣/鉅額交易
2018/07/24	50	22.38	16	22.40	22.35	34	24,225	0.14%
2018/07/23	33	22.01	151.3	22.05	22.20	-118.3	23,943	-0.49%	大賣/鉅額交易
2018/07/20	10	21.90	0	0.00	21.90	10	23,817	0.04%
2018/07/19	2	21.80	1	21.80	21.80	1	23,401	0.00%
2018/07/18	4	21.75	6	21.75	21.70	-2	23,302	-0.01%
2018/07/17	2.2	21.75	1	21.75	21.70	1.2	23,322	0.01%
2018/07/16	6	21.74	10	21.70	21.70	-4	23,204	-0.02%
2018/07/13	0	0.00	2	21.78	21.80	-2	23,181	-0.01%
2018/07/12	5	21.55	24	21.53	21.65	-19	22,993	-0.08%
2018/07/11	11	21.25	1	21.10	21.25	10	22,821	0.04%
2018/07/10	16	21.18	0	0.00	21.15	16	22,723	0.07%
2018/07/06	17	20.89	3	20.85	20.95	14	22,809	0.06%
2018/07/05	11	21.00	0	0.00	20.90	11	22,934	0.05%
2018/07/04	10	21.05	0	0.00	20.90	10	23,080	0.04%
2018/07/03	0.4	21.05	1	21.10	20.95	-0.6	23,244	0.00%
2018/07/02	8	21.21	1	21.05	21.05	7	23,287	0.03%
2018/06/29	10	21.20	3	21.25	21.25	7	23,269	0.03%
2018/06/28	8	20.94	1	20.90	20.90	7	23,018	0.03%
2018/06/27	1	21.15	0	0.00	21.00	1	22,898	0.00%
2018/06/26	11	21.05	0.5	21.20	21.10	10.5	22,866	0.05%
2018/06/25	11	21.13	6	21.03	21.15	5	22,765	0.02%
2018/06/22	7	20.86	1	20.95	20.90	6	22,187	0.03%
2018/06/21	69	21.01	8	21.13	21.05	61	21,835	0.28%
2018/06/20	8	21.26	1	21.20	21.20	7	21,448	0.03%
2018/06/19	45	21.32	7	21.32	21.20	38	21,255	0.18%
2018/06/15	0	0.00	5	21.50	21.50	-5	20,993	-0.02%
2018/06/14	10	21.50	0	0.00	21.40	10	20,688	0.05%
2018/06/13	8	21.82	6	21.90	21.75	2	20,651	0.01%
2018/06/11	4.5	21.93	23	21.93	21.90	-18.5	20,742	-0.09%
2018/06/08	0.6	21.85	5	21.80	21.85	-4.4	20,647	-0.02%
2018/06/07	0	0.00	10	21.85	21.90	-10	20,550	-0.05%
2018/06/06	8	21.61	31	21.68	21.80	-23	20,481	-0.11%
2018/06/05	6	21.48	15	21.35	21.50	-9	20,094	-0.04%
2018/06/04	1	21.20	1.4	21.25	21.25	-0.4	19,888	0.00%
2018/06/01	7	20.89	23.4	20.96	21.10	-16.4	19,806	-0.08%
2018/05/31	7	21.00	4	21.05	20.90	3	19,617	0.02%
2018/05/30	34	21.01	56	21.17	21.00	-22	18,518	-0.12%
2018/05/29	1	21.25	6	21.30	21.30	-5	18,050	-0.03%
2018/05/28	2	21.15	7	21.23	21.25	-5	18,174	-0.03%
2018/05/25	4	21.15	0	0.00	21.15	4	18,447	0.02%
2018/05/24	4	21.11	3	21.10	21.20	1	18,530	0.01%
2018/05/23	4	21.16	0.7	21.20	21.15	3.3	18,745	0.02%
2018/05/22	12	21.19	0	0.00	21.25	12	18,789	0.06%
2018/05/21	17	21.18	0	0.00	21.25	17	19,174	0.09%
2018/05/18	2	21.15	2	21.15	21.15	0	19,484	0.00%
2018/05/17	164	21.23	228	21.18	21.15	-64	19,752	-0.32%	大買/大賣/
2018/05/15	76	21.15	2	21.25	21.15	74	20,236	0.37%
2018/05/14	102.5	21.20	0	0.00	21.20	102.5	21,219	0.48%	大買/鉅額交易
2018/05/11	6	20.85	0	0.00	20.90	6	20,891	0.03%
2018/05/08	31	20.65	0	0.00	20.70	31	20,609	0.15%
2018/05/07	5	20.68	0	0.00	20.70	5	20,482	0.02%
2018/05/04	11	20.60	0	0.00	20.70	11	20,229	0.05%
2018/05/03	40	20.62	16	20.62	20.55	24	19,964	0.12%
2018/05/02	3	20.85	0	0.00	20.85	3	19,853	0.02%
2018/04/30	23	20.95	30.4	20.94	21.00	-7.4	19,823	-0.04%
2018/04/27	13	20.55	10	20.60	20.60	3	19,442	0.02%
2018/04/26	0	0.00	9	20.49	20.55	-9	19,337	-0.05%
2018/04/25	3.4	20.13	0	0.00	20.25	3.4	18,756	0.02%
2018/04/24	3	20.15	16	20.25	20.25	-13	18,750	-0.07%
2018/04/23	2	20.20	5	20.15	20.15	-3	18,664	-0.02%
2018/04/20	2	20.23	6	20.30	20.35	-4	18,459	-0.02%
2018/04/19	2	20.20	0	0.00	20.20	2	18,391	0.01%
2018/04/18	0	0.00	2	20.10	20.10	-2	18,405	-0.01%
2018/04/17	28	20.00	33	19.99	20.05	-5	18,418	-0.03%
2018/04/16	2	20.03	70	20.08	20.15	-68	18,419	-0.37%
2018/04/13	2	20.10	7	20.14	20.05	-5	18,429	-0.03%
2018/04/12	2	19.98	12	20.00	20.10	-10	18,673	-0.05%
2018/04/11	52	19.95	39	19.91	20.00	13	18,618	0.07%
2018/04/10	4	19.69	13	19.70	19.80	-9	18,443	-0.05%
2018/04/09	3	19.45	0	0.00	19.60	3	18,617	0.02%
2018/04/03	45.2	19.40	0	0.00	19.45	45.2	18,393	0.25%
2018/04/02	7	19.51	10	19.60	19.50	-3	18,244	-0.02%
2018/03/31	1	19.55	0	0.00	19.55	1	18,130	0.01%
2018/03/30	9	19.51	0	0.00	19.50	9	18,148	0.05%
2018/03/29	2.1	19.48	0	0.00	19.60	2.1	18,061	0.01%
2018/03/28	3.1	19.49	0.1	19.55	19.50	3.1	17,940	0.02%
2018/03/27	10	19.45	0	0.00	19.45	10	17,863	0.06%
2018/03/26	10	19.36	1	19.35	19.35	9	17,556	0.05%
2018/03/23	54	19.36	0	0.00	19.40	54	17,404	0.31%
2018/03/22	45	19.59	20	19.65	19.60	25	17,160	0.15%
2018/03/21	0	0.00	0.3	19.60	19.60	-0.3	17,019	0.00%
2018/03/20	12	19.51	0	0.00	19.50	12	17,193	0.07%
2018/03/19	26	19.46	1	19.50	19.60	25	17,095	0.15%
2018/03/15	2	19.40	0	0.00	19.35	2	16,415	0.01%
2018/03/14	7	19.45	3	19.50	19.45	4	16,414	0.02%
2018/03/13	1	19.45	0	0.00	19.55	1	16,419	0.01%
2018/03/12	11	19.40	0.8	19.50	19.50	10.2	16,407	0.06%
2018/03/09	11	19.35	0	0.00	19.40	11	16,501	0.07%
2018/03/08	4	19.39	0	0.00	19.35	4	16,711	0.02%
2018/03/07	5	19.31	39	19.34	19.40	-34	16,752	-0.20%
2018/03/06	1	19.30	13	19.37	19.35	-12	17,009	-0.07%
2018/03/05	4	19.29	0	0.00	19.20	4	17,229	0.02%
2018/03/02	6	19.29	0	0.00	19.35	6	17,120	0.04%
2018/03/01	2.5	19.47	0	0.00	19.40	2.5	17,038	0.01%
2018/02/27	1	19.50	15	19.50	19.35	-14	16,915	-0.08%
2018/02/26	8	19.35	20	19.35	19.50	-12	16,660	-0.07%
2018/02/23	0	0.00	4	19.35	19.30	-4	16,730	-0.02%
2018/02/22	20	19.25	18	19.25	19.30	2	17,184	0.01%
2018/02/21	0	0.00	8	19.23	19.30	-8	17,463	-0.05%
2018/02/12	55	18.84	10	18.90	18.80	45	17,075	0.26%
2018/02/09	2	18.68	2	18.68	18.70	0	16,791	0.00%
2018/02/08	32	18.95	0	0.00	18.90	32	16,543	0.19%
2018/02/07	15	18.76	11	18.95	18.65	4	16,492	0.02%
2018/02/06	97	18.64	0	0.00	18.50	97	16,036	0.60%
2018/02/05	17	18.98	18	19.15	19.10	-1	14,890	-0.01%
2018/02/02	21	19.25	0	0.00	19.30	21	14,702	0.14%
2018/02/01	15	19.33	10	19.35	19.30	5	14,743	0.03%
2018/01/31	2	19.23	22	19.20	19.20	-20	14,772	-0.14%
2018/01/30	41	19.31	0.5	19.40	19.30	40.5	14,652	0.28%
2018/01/29	0	0.00	1.3	19.42	19.50	-1.3	14,592	-0.01%
2018/01/26	11	19.35	1	19.50	19.45	10	14,560	0.07%
2018/01/25	23	19.41	10	19.40	19.50	13	14,466	0.09%
2018/01/24	33	19.35	0.1	19.45	19.45	32.9	14,371	0.23%
2018/01/23	52	19.48	0	0.00	19.55	52	14,207	0.37%
2018/01/22	20	19.53	0	0.00	19.60	20	14,192	0.14%
2018/01/19	3	19.55	7.3	19.55	19.60	-4.3	14,125	-0.03%
2018/01/18	5	19.47	10	19.58	19.55	-5	14,103	-0.04%
2018/01/17	4	19.43	5	19.45	19.50	-1	14,104	-0.01%
2018/01/16	2	19.50	8	19.50	19.45	-6	13,944	-0.04%
2018/01/15	16	19.46	11	19.50	19.50	5	13,804	0.04%
2018/01/12	11.7	19.55	11	19.45	19.50	0.7	13,625	0.01%
2018/01/11	10	19.48	4	19.48	19.55	6	13,433	0.04%
2018/01/10	16	19.50	13	19.55	19.60	3	13,576	0.02%
2018/01/09	16	19.53	1	19.50	19.60	15	13,486	0.11%
2018/01/08	11.5	19.41	16.3	19.62	19.60	-4.8	13,493	-0.04%
2018/01/05	11	19.30	6	19.26	19.35	5	13,108	0.04%
2018/01/04	11	19.23	7	19.24	19.30	4	13,178	0.03%
2018/01/03	15	19.30	62	19.22	19.35	-47	13,256	-0.35%
2018/01/02	53	18.85	0	0.00	18.90	53	12,821	0.41%