玉山金 (2884)-永豐金-中壢券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.15
漲跌
▲0.10
漲幅
+0.37%
成交量
20,743張
產業
上市金融類股▼0.97%
3161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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/04/24	0.5	27.15	8.6	27.25	27.05	-8.1	23,463	-0.03%
2024/04/23	1	27.25	20	27.28	27.20	-19	23,582	-0.08%
2024/04/22	2	26.95	31	26.98	27.05	-29	23,508	-0.12%
2024/04/19	6.1	26.54	16.1	26.43	26.55	-10	23,286	-0.04%
2024/04/18	0	0.00	8	26.94	27.00	-8	22,782	-0.04%
2024/04/17	20	26.28	2	26.40	26.50	18	22,603	0.08%
2024/04/16	40	26.63	0	0.00	26.30	40	22,238	0.18%
2024/04/15	0	0.00	30.5	27.00	27.05	-30.5	21,578	-0.14%
2024/04/12	51.4	27.00	1.9	27.10	27.10	49.5	21,487	0.23%
2024/04/11	1	27.05	0.9	27.15	27.25	0.1	21,342	0.00%
2024/04/10	0	0.00	0.1	27.15	27.15	-0.1	21,272	0.00%
2024/04/09	1	27.15	0	0.00	27.30	1	21,201	0.00%
2024/04/08	1	27.00	23.6	27.06	27.15	-22.6	21,091	-0.11%
2024/04/03	70.1	26.99	1	27.00	26.90	69.1	20,964	0.33%
2024/04/02	10.1	27.20	23.1	27.23	27.30	-13.1	20,732	-0.06%
2024/04/01	12	27.35	19.3	27.25	27.35	-7.3	20,725	-0.04%
2024/03/29	12	27.10	3	27.22	27.25	9	20,636	0.04%
2024/03/28	20.1	27.20	1	27.15	27.15	19.1	20,438	0.09%
2024/03/27	5	27.22	0.2	27.26	27.20	4.8	20,255	0.02%
2024/03/26	1	27.20	38	27.22	27.35	-37	20,157	-0.18%
2024/03/25	100.5	27.05	0.5	27.05	27.05	100	19,831	0.50%
2024/03/22	0	0.00	25	27.14	27.10	-25	19,769	-0.13%
2024/03/21	0.3	26.73	2.4	26.76	26.75	-2.1	19,355	-0.01%
2024/03/20	7	26.41	22.5	26.59	26.50	-15.5	19,372	-0.08%
2024/03/19	5	26.43	14.1	26.60	26.55	-9.1	19,384	-0.05%
2024/03/18	20.5	26.56	35.4	26.62	26.50	-14.9	19,138	-0.08%
2024/03/15	3	26.12	2.9	26.09	26.20	0.1	18,545	0.00%
2024/03/14	9.8	26.00	4.5	25.98	26.05	5.2	17,906	0.03%
2024/03/13	1	25.60	8.2	25.67	25.70	-7.2	17,429	-0.04%
2024/03/12	2	25.50	0.2	25.55	25.65	1.8	17,248	0.01%
2024/03/11	5	25.30	2	25.38	25.50	3	17,255	0.02%
2024/03/08	9.5	25.31	26	25.34	25.30	-16.5	17,111	-0.10%
2024/03/07	10	25.32	14	25.41	25.40	-4	16,848	-0.02%
2024/03/06	0	0.00	1.3	25.38	25.40	-1.3	16,754	-0.01%
2024/03/05	7	25.36	7.7	25.35	25.30	-0.7	17,078	0.00%
2024/03/04	0.1	25.35	15	25.36	25.35	-14.9	17,106	-0.09%
2024/03/01	0	0.00	9	25.27	25.35	-9	17,143	-0.05%
2024/02/29	5.4	25.23	22.2	25.27	25.25	-16.8	17,045	-0.10%
2024/02/27	5.4	25.03	25.1	25.01	25.10	-19.7	16,349	-0.12%
2024/02/26	58.1	24.36	0	24.45	24.35	58	15,680	0.37%
2024/02/23	10.4	24.47	4	24.51	24.40	6.4	15,393	0.04%
2024/02/22	16.3	24.60	3	24.57	24.50	13.3	15,548	0.09%
2024/02/21	10.2	24.67	0	0.00	24.65	10.2	15,462	0.07%
2024/02/20	4	24.80	6	24.80	24.75	-2	15,474	-0.01%
2024/02/19	4.5	24.73	4	24.79	24.80	0.5	15,942	0.00%
2024/02/16	8.9	24.63	3.8	24.68	24.65	5	16,164	0.03%
2024/02/15	3	24.72	10	24.67	24.65	-7	16,245	-0.04%
2024/02/05	17.3	24.54	2	24.50	24.50	15.3	16,018	0.10%
2024/02/02	2.1	24.85	8.8	24.80	24.85	-6.7	15,635	-0.04%
2024/02/01	2	24.75	0	0.00	24.90	2	15,583	0.01%
2024/01/31	3	24.73	1	24.70	24.75	2	15,622	0.01%
2024/01/30	0.1	24.90	1	24.80	24.75	-0.9	15,642	-0.01%
2024/01/26	0	0.00	2	24.95	24.85	-2	15,870	-0.01%
2024/01/25	3	24.60	2	24.60	24.65	1	15,891	0.01%
2024/01/24	4	24.61	0	0.00	24.65	4	15,832	0.03%
2024/01/23	1	24.55	3.4	24.66	24.65	-2.4	15,780	-0.02%
2024/01/22	9.4	24.66	1	24.60	24.55	8.4	15,738	0.05%
2024/01/19	2	24.60	0.1	24.80	24.70	1.9	15,569	0.01%
2024/01/18	8	24.64	1	24.60	24.55	7	15,506	0.05%
2024/01/17	15.1	24.73	5	24.70	24.60	10.1	15,396	0.07%
2024/01/16	6.4	25.02	1	24.95	25.00	5.4	15,148	0.04%
2024/01/12	2	25.30	0	0.00	25.35	2	15,170	0.01%
2024/01/11	1.1	25.40	0	0.00	25.40	1.1	15,220	0.01%
2024/01/10	3	25.42	0	0.00	25.40	3	15,145	0.02%
2024/01/09	1.2	25.66	0	0.00	25.50	1.2	15,226	0.01%
2024/01/08	2.5	25.78	3.1	25.83	25.80	-0.6	15,229	0.00%
2024/01/05	4.1	25.66	2.3	25.66	25.65	1.8	15,177	0.01%
2024/01/04	2	25.65	1.2	25.69	25.70	0.8	15,318	0.01%
2024/01/03	7.5	25.61	1.5	25.58	25.60	6	15,632	0.04%
2024/01/02	1	25.75	5	25.80	25.90	-4	15,580	-0.03%
2023/12/29	0	0.00	5	25.75	25.80	-5	15,639	-0.03%
2023/12/28	1	25.70	2	25.80	25.80	-1	15,982	-0.01%
2023/12/27	1	25.60	8	25.63	25.70	-7	15,958	-0.04%
2023/12/26	0	0.00	1.2	25.49	25.50	-1.2	15,869	-0.01%
2023/12/25	3	25.32	0	0.00	25.35	3	15,844	0.02%
2023/12/21	1	25.30	0	0.00	25.40	1	15,928	0.01%
2023/12/20	3	25.40	2	25.50	25.40	1	15,837	0.01%
2023/12/19	22	25.40	0.3	25.45	25.50	21.8	15,759	0.14%
2023/12/18	0.3	25.65	14.3	25.60	25.65	-14	15,928	-0.09%
2023/12/15	90.1	25.70	0	0.00	25.70	90.1	16,006	0.56%
2023/12/14	0	0.00	13.2	25.63	25.75	-13.2	15,631	-0.08%
2023/12/13	1	25.40	6	25.40	25.45	-5	15,320	-0.03%
2023/12/11	4	25.54	2	25.45	25.60	2	15,935	0.01%
2023/12/08	0	0.00	13	25.61	25.60	-13	15,933	-0.08%
2023/12/07	4	25.50	0	0.00	25.50	4	15,995	0.03%
2023/12/06	1	25.45	2.2	25.60	25.55	-1.2	16,053	-0.01%
2023/12/05	0	0.00	0.5	25.35	25.45	-0.5	15,903	0.00%
2023/12/04	3.2	25.18	2.2	25.15	25.25	1	15,964	0.01%
2023/12/01	5	25.25	0	0.00	25.25	5	16,050	0.03%
2023/11/30	0	0.00	1.1	25.60	25.60	-1.1	15,938	-0.01%
2023/11/29	2.1	25.60	3.5	25.68	25.55	-1.4	15,390	-0.01%
2023/11/28	19	25.64	3.3	25.64	25.70	15.7	15,247	0.10%
2023/11/27	0	0.00	1	25.60	25.35	-1	15,485	-0.01%
2023/11/22	8	25.56	5	25.51	25.50	3	15,421	0.02%
2023/11/21	8	25.51	12.1	25.46	25.70	-4.1	15,392	-0.03%
2023/11/20	3	25.15	10.2	25.11	25.20	-7.2	15,160	-0.05%
2023/11/17	0	0.00	4.1	25.16	25.15	-4.1	15,128	-0.03%
2023/11/16	1	25.00	4	24.91	25.15	-3	15,028	-0.02%
2023/11/15	1	24.60	5.1	24.59	24.60	-4.1	14,492	-0.03%
2023/11/14	1	24.40	6.3	24.50	24.50	-5.3	14,218	-0.04%
2023/11/13	9.2	24.50	14.4	24.61	24.50	-5.2	14,179	-0.04%
2023/11/10	0	24.50	8	24.48	24.50	-8	14,489	-0.06%
2023/11/09	0	0.00	10	24.52	24.45	-10	14,577	-0.07%
2023/11/08	0.3	24.50	0	0.00	24.55	0.3	14,809	0.00%
2023/11/07	17	24.41	0	0.00	24.50	17	14,679	0.12%
2023/11/06	16.4	24.55	17	24.59	24.55	-0.6	14,703	0.00%
2023/11/03	0	0.00	6.2	24.31	24.35	-6.2	14,523	-0.04%
2023/11/02	1	24.10	8	24.22	24.15	-7	14,579	-0.05%
2023/11/01	4	23.86	0	0.00	23.85	4	14,552	0.03%
2023/10/31	4	23.83	5.1	23.86	23.85	-1.1	14,678	-0.01%
2023/10/30	4	23.81	2.2	23.91	23.85	1.8	14,894	0.01%
2023/10/27	2.1	23.95	0	0.00	24.00	2.1	14,857	0.01%
2023/10/26	7.2	23.87	1	23.85	23.80	6.2	15,070	0.04%
2023/10/25	3.1	23.98	0	0.00	23.95	3.1	15,050	0.02%
2023/10/24	1.1	23.95	1	24.00	23.95	0.1	15,626	0.00%
2023/10/23	2.4	23.94	0.1	24.05	24.05	2.3	16,228	0.01%
2023/10/20	8.1	23.96	2.1	24.10	24.00	6	16,482	0.04%
2023/10/19	3	24.25	0	0.00	24.20	3	16,384	0.02%
2023/10/18	0.2	24.64	4	24.50	24.50	-3.8	16,613	-0.02%
2023/10/17	1	24.60	3	24.65	24.70	-2	16,772	-0.01%
2023/10/16	1	24.65	0.3	24.70	24.70	0.7	16,846	0.00%
2023/10/13	1	24.65	3	24.65	24.65	-2	16,874	-0.01%
2023/10/12	1	24.60	6	24.73	24.75	-5	17,048	-0.03%
2023/10/11	0	0.00	3	24.57	24.60	-3	17,071	-0.02%
2023/10/06	0	24.15	2	24.13	24.20	-2	16,857	-0.01%
2023/10/05	1.1	23.95	3	24.05	24.00	-1.9	16,946	-0.01%
2023/10/04	23.6	23.84	3	24.00	23.80	20.6	16,918	0.12%
2023/10/03	6.8	24.14	3.4	24.09	24.10	3.4	16,657	0.02%
2023/10/02	2.9	24.23	12	24.21	24.15	-9.1	16,730	-0.05%
2023/09/28	1.1	24.20	0	0.00	24.25	1.1	17,234	0.01%
2023/09/27	1.1	24.15	7.3	24.15	24.15	-6.2	17,375	-0.04%
2023/09/26	4.1	24.15	0	24.25	24.15	4	17,441	0.02%
2023/09/25	3.1	24.35	1.7	24.29	24.30	1.4	17,418	0.01%
2023/09/22	2.1	24.15	0	0.00	24.10	2.1	17,676	0.01%
2023/09/21	10.4	24.11	0.8	24.20	24.05	9.7	17,755	0.05%
2023/09/20	1.4	24.41	1.3	24.45	24.35	0.1	17,558	0.00%
2023/09/19	2.1	24.50	12.1	24.49	24.45	-10.1	17,476	-0.06%
2023/09/18	20	24.40	30	24.42	24.45	-10	17,648	-0.06%
2023/09/15	6	24.48	5.6	24.51	24.40	0.4	17,710	0.00%
2023/09/14	18	24.52	47.9	24.54	24.80	-29.9	17,220	-0.17%
2023/09/13	0.2	24.35	5.1	24.28	24.30	-4.8	17,044	-0.03%
2023/09/12	10.7	24.23	3.1	24.19	24.25	7.6	17,281	0.04%
2023/09/11	24.8	24.15	0	0.00	24.15	24.8	17,201	0.14%
2023/09/08	3	24.20	3.7	24.23	24.20	-0.8	17,161	0.00%
2023/09/07	22.4	24.24	4.5	24.26	24.20	17.9	17,201	0.10%
2023/09/06	27.1	24.39	8.2	24.41	24.35	18.9	17,154	0.11%
2023/09/05	6	24.54	8.2	24.52	24.50	-2.2	17,051	-0.01%
2023/09/04	1.7	24.64	0	0.00	24.60	1.7	17,088	0.01%
2023/09/01	3.1	24.57	0	0.00	24.55	3.1	17,206	0.02%
2023/08/31	1	24.79	2.6	24.83	24.45	-1.6	17,334	-0.01%
2023/08/30	0	24.82	2	24.80	24.80	-2	17,105	-0.01%
2023/08/29	2	24.55	0	24.65	24.60	2	17,267	0.01%
2023/08/28	2	24.60	0.8	24.61	24.50	1.2	17,312	0.01%
2023/08/25	4.5	24.42	4	24.40	24.35	0.5	17,853	0.00%
2023/08/24	5.2	24.42	0	0.00	24.40	5.2	17,935	0.03%
2023/08/23	3.7	24.57	2	24.60	24.55	1.7	17,763	0.01%
2023/08/22	2.8	24.72	0	0.00	24.65	2.8	17,798	0.02%
2023/08/21	1.2	24.81	0	0.00	24.85	1.2	17,833	0.01%
2023/08/18	2	24.63	2	24.85	24.60	0	17,896	0.00%
2023/08/17	22.2	24.40	5	24.55	24.50	17.2	17,943	0.10%
2023/08/16	26.1	24.60	0	0.00	24.55	26.1	17,968	0.15%
2023/08/15	39.1	25.12	0	0.00	25.00	39.1	18,074	0.22%
2023/08/14	5	25.51	16	25.70	25.35	-11	18,157	-0.06%
2023/08/11	0.3	25.80	0	0.00	25.70	0.3	18,303	0.00%
2023/08/10	2.2	25.76	2	25.85	25.85	0.2	18,654	0.00%
2023/08/09	1.1	25.70	6	25.68	25.90	-4.9	18,587	-0.03%
2023/08/08	6.2	25.61	0	0.00	25.60	6.2	18,629	0.03%
2023/08/07	7	25.73	1.3	25.78	25.75	5.7	18,521	0.03%
2023/08/04	4	25.63	0	0.00	25.55	4	19,029	0.02%
2023/08/02	18	25.77	4	25.65	25.65	14	19,034	0.07%
2023/07/31	2.7	25.88	2	26.00	25.85	0.7	18,911	0.00%
2023/07/28	4	25.95	14.9	25.94	25.95	-10.9	18,840	-0.06%
2023/07/27	8.6	25.92	34	26.00	26.00	-25.4	19,073	-0.13%
2023/07/26	36	26.95	14	26.85	26.95	22	18,746	0.12%
2023/07/25	0	26.35	0.8	26.45	26.55	-0.8	18,198	0.00%
2023/07/24	2	26.25	2	26.25	26.25	0	17,976	0.00%
2023/07/21	3	26.52	3.8	26.58	26.45	-0.8	17,922	0.00%
2023/07/20	0	0.00	14	26.57	26.60	-14	17,686	-0.08%
2023/07/19	9.1	26.45	15	26.35	26.45	-5.9	17,536	-0.03%
2023/07/18	7.5	26.43	0	0.00	26.45	7.5	17,454	0.04%
2023/07/17	1	26.45	15	26.37	26.45	-14	17,439	-0.08%
2023/07/14	10.6	26.05	5.7	26.17	26.30	4.9	17,330	0.03%
2023/07/13	2	26.00	13.5	26.05	26.00	-11.5	17,212	-0.07%
2023/07/12	1.1	25.66	9	25.71	25.95	-7.9	17,202	-0.05%
2023/07/11	6	25.80	41.6	25.61	25.80	-35.5	17,178	-0.21%
2023/07/10	25	25.38	5.7	25.44	25.45	19.3	17,133	0.11%
2023/07/07	13	25.47	4	25.49	25.55	9	17,090	0.05%
2023/07/06	13	25.87	4.1	25.92	25.80	8.9	17,046	0.05%
2023/07/05	0.5	26.15	37.1	26.11	26.15	-36.6	16,503	-0.22%
2023/07/04	7.3	26.04	27.3	26.05	26.05	-20	16,516	-0.12%
2023/07/03	0	0.00	71.3	26.20	26.20	-71.3	17,050	-0.42%
2023/06/30	0.3	25.90	18	26.20	26.05	-17.8	17,383	-0.10%
2023/06/29	3	26.02	5	26.00	25.95	-2	17,356	-0.01%
2023/06/27	4	26.21	2	26.20	26.20	2	17,375	0.01%
2023/06/26	1.1	26.25	0	0.00	26.35	1.1	17,445	0.01%
2023/06/21	1.6	26.37	8.7	26.38	26.40	-7.1	17,372	-0.04%
2023/06/20	0.4	26.23	1.8	26.22	26.30	-1.4	17,509	-0.01%
2023/06/19	0	0.00	2.4	26.16	26.30	-2.4	17,602	-0.01%
2023/06/16	0.1	26.25	0	0.00	26.20	0.1	17,763	0.00%
2023/06/15	6.1	26.14	10	26.20	26.25	-3.9	17,695	-0.02%
2023/06/14	0.5	26.30	8	26.30	26.25	-7.5	18,005	-0.04%
2023/06/13	11	26.31	1.1	26.17	26.30	9.9	18,799	0.05%
2023/06/12	14.2	26.22	1.3	26.29	26.20	12.9	18,972	0.07%
2023/06/09	2	26.55	5	26.62	26.50	-3	19,209	-0.02%
2023/06/08	2	26.55	26.3	26.55	26.60	-24.3	19,690	-0.12%
2023/06/07	0	0.00	4	26.64	26.70	-4	20,013	-0.02%
2023/06/06	14	26.58	17	26.53	26.55	-3	20,186	-0.02%
2023/06/05	5	26.25	24.2	26.44	26.35	-19.2	20,288	-0.09%
2023/06/02	1	26.05	13	26.02	26.00	-12	20,283	-0.06%
2023/06/01	2	25.85	0	0.00	25.85	2	20,341	0.01%
2023/05/31	3	25.88	3	25.90	25.90	0	20,433	0.00%
2023/05/30	0	0.00	2	25.95	25.90	-2	20,093	-0.01%
2023/05/29	2	25.85	1	25.90	25.80	1	20,295	0.00%
2023/05/26	13	25.83	0	0.00	25.75	13	21,019	0.06%
2023/05/25	2	25.80	1	25.85	25.80	1	21,338	0.00%
2023/05/24	1	26.00	85	26.00	26.10	-84	21,844	-0.38%
2023/05/23	0.2	26.10	280.1	26.14	26.10	-279.9	24,309	-1.15%	大賣/鉅額交易
2023/05/22	0	0.00	8	26.19	26.20	-8	24,670	-0.03%
2023/05/19	5.1	26.20	61.1	26.10	26.30	-56.1	24,822	-0.23%
2023/05/18	0	0.00	15.9	25.95	26.00	-15.9	24,535	-0.06%
2023/05/17	0	0.00	6.2	25.79	25.90	-6.2	24,518	-0.03%
2023/05/16	0	0.00	9	25.58	25.70	-9	24,504	-0.04%
2023/05/15	2	25.23	4	25.20	25.30	-2	24,649	-0.01%
2023/05/12	7	25.20	4	25.28	25.25	3	24,732	0.01%
2023/05/11	0.1	25.40	2	25.30	25.45	-1.9	24,717	-0.01%
2023/05/10	2	25.40	7.1	25.40	25.50	-5.1	24,967	-0.02%
2023/05/09	7	25.01	7	24.99	25.05	0	24,612	0.00%
2023/05/08	160	25.00	11.2	25.00	24.95	148.8	24,684	0.60%	大買/鉅額交易
2023/05/05	61	24.88	7	24.91	24.95	54	24,564	0.22%
2023/05/04	0.6	24.82	6.1	24.82	24.90	-5.5	24,734	-0.02%
2023/05/03	166.1	24.75	16.1	24.72	24.80	150	24,849	0.60%	大買/鉅額交易
2023/05/02	17	24.62	0	0.00	24.90	17	25,028	0.07%
2023/04/28	3	24.88	4	24.85	24.95	-1	25,602	0.00%
2023/04/27	0	24.85	0	0.00	24.80	0	25,915	0.00%
2023/04/26	2	24.90	2	24.95	24.95	0	26,074	0.00%
2023/04/25	0	0.00	5	24.90	24.95	-5	26,059	-0.02%
2023/04/24	0	24.85	6	24.90	25.00	-6	26,186	-0.02%
2023/04/21	0.3	24.90	0	0.00	24.85	0.3	26,318	0.00%
2023/04/19	2.1	25.05	2.2	25.01	25.05	0	26,893	0.00%
2023/04/18	0	0.00	9	25.22	25.30	-9	26,824	-0.03%
2023/04/17	3	25.18	1.6	25.26	25.25	1.4	26,845	0.01%
2023/04/14	0.1	25.39	92.8	25.35	25.45	-92.6	26,928	-0.34%
2023/04/13	0.2	25.28	6	25.23	25.30	-5.8	26,870	-0.02%
2023/04/12	2	25.10	2	25.20	25.30	0	26,846	0.00%
2023/04/11	1	25.05	21	25.17	25.25	-20	26,870	-0.07%
2023/04/10	4	24.95	4.5	25.00	25.00	-0.5	26,754	0.00%
2023/04/07	16.3	24.99	10	25.15	25.00	6.3	26,718	0.02%
2023/04/06	11.1	25.42	41.2	25.49	25.45	-30.1	26,524	-0.11%
2023/03/31	14	25.19	14.2	25.18	25.30	-0.2	25,953	0.00%
2023/03/30	2	24.95	13	24.98	25.00	-11	25,577	-0.04%
2023/03/29	8	24.89	12	24.90	24.90	-4	25,366	-0.02%
2023/03/28	2.1	24.75	28.2	24.75	24.80	-26.1	25,574	-0.10%
2023/03/27	8	24.68	2.7	24.70	24.70	5.3	25,631	0.02%
2023/03/24	1.1	24.55	4	24.55	24.70	-2.9	25,780	-0.01%
2023/03/23	1	24.50	16	24.57	24.65	-15	25,780	-0.06%
2023/03/22	1.1	24.40	5.2	24.36	24.45	-4.1	25,746	-0.02%
2023/03/21	15.5	24.00	4	23.90	23.95	11.5	25,969	0.04%
2023/03/20	9.6	23.68	2	23.73	23.75	7.6	25,940	0.03%
2023/03/17	30.3	23.71	1	23.90	23.70	29.3	25,820	0.11%
2023/03/16	35.7	23.64	20.1	23.60	23.55	15.6	25,737	0.06%
2023/03/15	31.2	24.14	0	0.00	24.00	31.2	25,346	0.12%
2023/03/14	36.4	24.07	2	24.13	24.05	34.4	25,227	0.14%
2023/03/13	27.3	24.26	8	24.20	24.35	19.3	24,999	0.08%
2023/03/10	25.4	24.59	3	24.60	24.55	22.4	24,830	0.09%
2023/03/09	14.2	24.88	0	0.00	24.85	14.2	24,730	0.06%
2023/03/08	13.5	24.97	5.2	25.00	25.00	8.3	25,046	0.03%
2023/03/07	5	24.95	13	24.95	25.00	-8	25,186	-0.03%
2023/03/06	2.3	24.81	10	24.81	24.85	-7.7	25,275	-0.03%
2023/03/03	2.2	24.75	1	24.70	24.65	1.2	25,394	0.00%
2023/03/02	16.1	24.69	0	0.00	24.70	16.1	25,413	0.06%
2023/03/01	14	24.78	4	24.80	24.80	10	25,464	0.04%
2023/02/24	15	24.86	2.3	24.93	24.95	12.7	25,274	0.05%
2023/02/23	8.2	24.94	2.8	24.95	24.95	5.4	24,712	0.02%
2023/02/22	12	24.75	31.2	24.75	24.90	-19.2	24,520	-0.08%
2023/02/21	131.2	24.71	19.1	24.63	24.75	112.1	24,211	0.46%	大買/鉅額交易
2023/02/20	19	26.05	10	25.82	26.00	9	22,032	0.04%
2023/02/17	1	25.25	4.5	25.41	25.40	-3.5	22,020	-0.02%
2023/02/16	13	25.10	0	0.00	25.10	13	22,302	0.06%
2023/02/15	1	25.00	4	25.06	25.05	-3	22,859	-0.01%
2023/02/14	62.1	25.25	9.1	25.29	25.25	53	22,744	0.23%
2023/02/13	3.1	24.95	14.3	24.94	25.20	-11.1	22,744	-0.05%
2023/02/10	8.1	24.69	0.5	24.78	24.70	7.6	22,403	0.03%
2023/02/09	8	24.57	1	24.60	24.60	7	22,403	0.03%
2023/02/08	18	24.56	0	0.00	24.50	18	22,448	0.08%
2023/02/07	26.1	24.47	0	0.00	24.40	26.1	22,204	0.12%
2023/02/06	15.2	24.57	9.4	24.60	24.50	5.8	22,109	0.03%
2023/02/03	0.2	24.79	4	24.65	24.70	-3.8	21,991	-0.02%
2023/02/02	8.6	24.66	0	0.00	24.65	8.6	22,066	0.04%
2023/02/01	7.5	24.66	1	24.70	24.65	6.5	21,983	0.03%
2023/01/31	5.1	24.64	0	0.00	24.50	5.1	22,091	0.02%
2023/01/30	3.8	24.52	8.1	24.67	24.90	-4.3	21,892	-0.02%
2023/01/17	5.9	24.26	0.1	24.40	24.15	5.8	21,493	0.03%
2023/01/16	23	24.50	0	0.00	24.45	23	21,542	0.11%
2023/01/13	1.1	24.35	0	0.00	24.25	1.1	21,747	0.01%
2023/01/12	0	24.15	0	0.00	24.05	0	22,253	0.00%
2023/01/11	5.5	24.23	0	0.00	24.20	5.5	22,618	0.02%
2023/01/10	3	24.47	0.4	24.45	24.50	2.6	23,176	0.01%
2023/01/09	3.5	24.51	12	24.46	24.60	-8.5	23,482	-0.04%
2023/01/06	6.8	23.98	0	0.00	23.95	6.8	23,520	0.03%
2023/01/05	3	23.97	4	24.00	24.00	-1	24,293	0.00%
2023/01/04	30.4	23.86	5	23.85	23.80	25.4	24,469	0.10%
2023/01/03	6.4	23.92	2	24.05	24.00	4.4	24,994	0.02%
2022/12/29	7.3	23.94	2	23.90	24.10	5.3	25,674	0.02%
2022/12/28	0.5	24.17	0	0.00	24.05	0.5	25,844	0.00%
2022/12/27	2	24.25	21.1	24.30	24.30	-19.1	26,088	-0.07%
2022/12/26	0.2	24.25	5	24.10	24.15	-4.8	26,483	-0.02%
2022/12/23	0	0.00	1	24.10	24.10	-1	26,908	0.00%
2022/12/22	1	24.15	0	0.00	24.35	1	27,330	0.00%
2022/12/21	1	23.95	0	0.00	24.10	1	27,681	0.00%
2022/12/20	10.4	24.01	26	23.90	24.00	-15.6	27,990	-0.06%
2022/12/19	4	24.09	0	0.00	24.30	4	28,030	0.01%
2022/12/16	8.2	24.30	3	24.30	24.25	5.2	28,079	0.02%
2022/12/15	0.2	24.58	2	24.55	24.60	-1.8	28,313	-0.01%
2022/12/14	0	0.00	6	24.65	24.65	-6	28,358	-0.02%
2022/12/13	13.3	24.23	0.7	24.30	24.20	12.6	28,309	0.04%
2022/12/09	0.1	24.69	0	0.00	24.65	0.1	28,309	0.00%
2022/12/08	0	0.00	20.1	24.30	24.65	-20.1	28,421	-0.07%
2022/12/07	1	24.30	1	24.38	24.40	0	28,384	0.00%
2022/12/06	30.8	24.16	0	0.00	24.20	30.8	28,176	0.11%
2022/12/05	1.6	24.41	0	0.00	24.25	1.6	28,230	0.01%
2022/12/02	14.1	24.25	0	0.00	24.15	14.1	28,164	0.05%
2022/12/01	3.5	24.66	1	25.00	24.60	2.5	28,065	0.01%
2022/11/30	1.2	24.77	5	24.78	24.80	-3.8	27,907	-0.01%
2022/11/29	0	0.00	4	24.25	24.50	-4	27,597	-0.01%
2022/11/28	11	23.82	5	24.05	24.10	6	27,285	0.02%
2022/11/25	8	23.99	32.7	23.97	24.15	-24.6	27,359	-0.09%
2022/11/24	1	24.20	4	24.16	24.25	-3	27,342	-0.01%
2022/11/23	0.1	23.95	0.7	24.05	24.00	-0.7	27,320	0.00%
2022/11/22	5.5	23.70	0.2	23.82	23.75	5.4	27,186	0.02%
2022/11/21	6.1	23.54	4	23.72	23.75	2	27,053	0.01%
2022/11/18	15.2	23.52	0	0.00	23.70	15.2	26,863	0.06%
2022/11/17	12.2	23.71	5	23.70	23.75	7.2	26,730	0.03%
2022/11/16	4.3	24.01	0	0.00	24.00	4.3	26,587	0.02%
2022/11/15	1.5	24.19	0	0.00	24.20	1.5	26,305	0.01%
2022/11/14	2	23.98	0.6	24.10	24.05	1.4	25,900	0.01%
2022/11/11	3.1	23.85	32	23.93	24.00	-28.9	25,449	-0.11%
2022/11/10	5.9	23.28	1	23.30	23.20	4.9	24,852	0.02%
2022/11/09	10.1	23.42	0	0.00	23.45	10.1	24,785	0.04%
2022/11/08	10	23.47	10	23.40	23.50	0	24,490	0.00%
2022/11/07	10.1	23.30	6	23.50	23.50	4.1	24,427	0.02%
2022/11/04	1.1	23.05	3	23.00	23.05	-1.9	24,457	-0.01%
2022/11/03	2.1	23.06	0	0.00	23.05	2.1	24,429	0.01%
2022/11/02	9	23.29	3	23.30	23.25	6	24,583	0.02%
2022/11/01	3.3	23.42	1	23.40	23.40	2.3	24,560	0.01%
2022/10/31	1	23.35	0.1	23.45	23.20	1	24,549	0.00%
2022/10/28	2	23.10	1	23.20	23.15	1	24,458	0.00%
2022/10/27	9.1	23.23	3	23.27	23.10	6.1	24,668	0.02%
2022/10/26	7	23.27	3	23.15	23.20	4	24,592	0.02%
2022/10/25	7.3	22.65	0	0.00	22.80	7.3	24,368	0.03%
2022/10/24	17.2	22.84	0.9	22.94	22.85	16.3	24,346	0.07%
2022/10/21	17.7	22.95	13	22.79	22.95	4.7	24,367	0.02%
2022/10/20	3.2	22.20	0	0.00	22.55	3.2	24,420	0.01%
2022/10/19	65.9	22.78	6	22.66	22.50	59.9	24,148	0.25%
2022/10/18	24.3	22.95	0	0.00	23.00	24.3	24,006	0.10%
2022/10/17	7.2	23.10	3	23.10	23.10	4.2	23,675	0.02%
2022/10/14	28.4	23.65	2.1	23.65	23.55	26.3	23,619	0.11%
2022/10/13	35.5	23.73	3	23.98	23.75	32.5	23,349	0.14%
2022/10/12	10.5	24.58	0.3	24.35	24.60	10.2	22,797	0.04%
2022/10/11	31	24.50	5	24.80	24.40	26	22,867	0.11%
2022/10/07	7.3	25.28	0	0.00	25.30	7.3	22,305	0.03%
2022/10/06	4	25.25	0	0.00	25.45	4	22,453	0.02%
2022/10/05	19.1	25.32	0	0.00	25.25	19.1	22,312	0.09%
2022/10/04	7.9	25.34	0	0.00	25.30	7.9	22,603	0.03%
2022/10/03	9.5	25.46	107.2	25.40	25.35	-97.7	23,041	-0.42%	大賣/
2022/09/30	17.1	25.89	0	0.00	25.75	17.1	22,887	0.07%
2022/09/29	11.7	25.96	6	26.06	26.10	5.7	22,759	0.03%
2022/09/28	18.4	26.19	0	0.00	26.10	18.4	22,658	0.08%
2022/09/27	13.1	26.19	0	0.00	26.15	13.1	22,376	0.06%
2022/09/26	28.9	26.49	22	26.50	26.35	6.9	22,217	0.03%
2022/09/23	8.8	26.79	0	26.90	26.75	8.8	22,276	0.04%
2022/09/22	31.1	26.81	15	26.83	26.80	16.1	22,245	0.07%
2022/09/21	1.1	27.31	0	0.00	27.30	1.1	21,945	0.01%
2022/09/20	2	27.40	5.2	27.35	27.40	-3.2	21,898	-0.01%
2022/09/19	3	27.45	0	0.00	27.40	3	21,916	0.01%
2022/09/16	4.1	27.37	1	27.35	27.40	3.1	21,998	0.01%
2022/09/15	2	27.50	5	27.45	27.55	-3	21,723	-0.01%
2022/09/14	8.2	27.49	0	0.00	27.40	8.2	21,826	0.04%
2022/09/13	2	27.85	2.7	27.87	27.75	-0.7	21,825	0.00%
2022/09/12	0.7	27.55	4	27.50	27.75	-3.3	21,909	-0.02%
2022/09/08	2.2	27.50	0.9	27.65	27.50	1.3	22,215	0.01%
2022/09/07	11.6	27.41	0	0.00	27.30	11.6	22,493	0.05%
2022/09/06	3	27.80	4	27.85	27.80	-1	22,502	0.00%
2022/09/05	8.2	27.57	4.1	27.55	27.55	4.1	22,607	0.02%
2022/09/02	2.2	27.66	0	0.00	27.60	2.2	22,677	0.01%
2022/09/01	22.3	27.73	2	27.65	27.65	20.3	22,680	0.09%
2022/08/31	3.3	27.93	50	27.93	28.20	-46.7	22,507	-0.21%
2022/08/30	14.1	27.68	0	0.00	27.65	14.1	22,279	0.06%
2022/08/29	12.1	27.61	2	27.70	27.70	10.1	22,262	0.05%
2022/08/26	5.1	27.95	0.1	28.10	28.00	5	22,205	0.02%
2022/08/25	10	27.80	2	27.85	27.80	8	22,389	0.04%
2022/08/24	8	27.55	0	0.00	27.65	8	22,660	0.04%
2022/08/23	8.3	27.55	1	27.50	27.55	7.3	23,486	0.03%
2022/08/22	12	27.84	2	27.80	27.80	10	23,625	0.04%
2022/08/19	1	27.90	0	28.05	28.05	1	23,772	0.00%
2022/08/18	3.1	28.05	0	0.00	28.05	3.1	24,571	0.01%
2022/08/17	4.1	28.18	1	28.15	28.25	3.1	24,592	0.01%
2022/08/16	6.6	28.24	1	28.30	28.30	5.6	24,579	0.02%
2022/08/15	9.1	28.36	8.6	28.48	28.35	0.4	24,915	0.00%
2022/08/12	7	28.36	0.1	28.55	28.45	7	25,136	0.03%
2022/08/11	1	28.45	1	28.55	28.50	0	25,489	0.00%
2022/08/10	1.3	28.28	0	0.00	28.15	1.3	25,919	0.01%
2022/08/09	1	28.10	3	27.78	28.10	-2	26,201	-0.01%
2022/08/08	1	27.40	0	0.00	27.60	1	26,293	0.00%
2022/08/05	1	27.45	2	27.43	27.55	-1	26,864	0.00%
2022/08/04	2	27.10	1	27.20	27.30	1	27,340	0.00%
2022/08/03	4.1	27.03	0	0.00	27.20	4.1	27,583	0.02%
2022/08/02	4	27.01	0	27.15	27.35	4	28,013	0.01%
2022/08/01	6.6	27.34	0	0.00	27.20	6.6	28,162	0.02%
2022/07/29	17.3	27.28	6	27.55	27.50	11.3	28,435	0.04%
2022/07/28	20.2	27.40	13	27.39	27.65	7.2	28,289	0.03%
2022/07/27	0	29.20	14	29.27	29.35	-14	28,025	-0.05%
2022/07/26	19	29.22	0	0.00	29.20	19	27,904	0.07%
2022/07/25	14	29.32	1	29.30	29.15	13	27,790	0.05%
2022/07/22	0	0.00	117	29.02	29.05	-117	27,909	-0.42%	大賣/鉅額交易
2022/07/21	1	27.90	10	28.50	28.45	-9	27,922	-0.03%
2022/07/20	52	28.05	6	28.14	27.85	46	27,933	0.16%
2022/07/19	2	27.73	0	0.00	27.85	2	27,927	0.01%
2022/07/18	1	27.70	1.1	27.77	28.00	-0.1	28,027	0.00%
2022/07/15	3	27.20	3	27.15	27.20	0	27,870	0.00%
2022/07/14	4.4	27.36	2	27.38	27.40	2.4	27,967	0.01%
2022/07/13	4	27.09	6	27.30	27.10	-2	27,947	-0.01%
2022/07/12	38.3	26.50	8	26.67	26.50	30.3	28,125	0.11%
2022/07/11	73.9	27.22	20	27.20	27.05	53.9	27,990	0.19%
2022/07/08	3.6	28.44	0	0.00	28.30	3.6	28,352	0.01%
2022/07/07	35	28.46	0	0.00	28.60	35	28,510	0.12%
2022/07/06	48	28.79	5.1	28.80	28.60	42.9	28,719	0.15%
2022/07/05	21	29.29	24.1	29.10	29.05	-3.1	29,133	-0.01%
2022/07/04	6	28.94	10	28.95	28.95	-4	29,590	-0.01%
2022/07/01	44.2	29.08	37	29.11	29.10	7.2	30,456	0.02%
2022/06/30	15	29.15	1	29.10	29.00	14	30,507	0.05%
2022/06/29	4	29.41	0	29.55	29.40	4	30,565	0.01%
2022/06/28	1	29.60	2	29.60	29.70	-1	30,665	0.00%
2022/06/27	0	0.00	26	29.90	29.70	-26	30,904	-0.08%
2022/06/24	0	0.00	2	29.55	29.65	-2	31,025	-0.01%
2022/06/23	27	29.34	0	0.00	29.40	27	31,097	0.09%
2022/06/22	12.2	28.97	11	29.04	28.95	1.2	30,976	0.00%
2022/06/21	0	0.00	0.1	29.40	29.50	-0.1	30,840	0.00%
2022/06/20	2.1	28.90	13	29.21	29.00	-11	30,838	-0.04%
2022/06/17	0	0.00	4	29.25	29.10	-4	30,830	-0.01%
2022/06/16	1	29.40	18	29.55	29.50	-17	30,482	-0.06%
2022/06/15	5.6	29.15	5	29.30	29.15	0.6	30,603	0.00%
2022/06/14	21.1	29.21	6	29.04	29.45	15.1	30,745	0.05%
2022/06/13	17.2	28.86	30	28.88	28.90	-12.8	30,810	-0.04%
2022/06/10	10	29.15	0	0.00	29.15	10	30,665	0.03%
2022/06/09	10	29.10	0	0.00	29.15	10	30,719	0.03%
2022/06/07	3	29.38	0	0.00	29.35	3	30,891	0.01%
2022/06/06	2.5	29.48	5	29.50	29.60	-2.5	31,008	-0.01%
2022/06/02	1	29.50	0	0.00	29.55	1	31,306	0.00%
2022/06/01	15	30.03	2	29.90	29.80	13	31,558	0.04%
2022/05/27	1	29.20	2	29.45	29.40	-1	30,477	0.00%
2022/05/26	35.2	28.81	16	28.84	28.80	19.2	30,519	0.06%
2022/05/25	1	29.50	1	29.65	29.55	0	30,243	0.00%
2022/05/24	0	0.00	3	29.45	29.45	-3	30,635	-0.01%
2022/05/23	1	29.40	6.7	29.43	29.45	-5.7	30,589	-0.02%
2022/05/20	3.1	28.87	1.3	28.94	28.90	1.8	30,556	0.01%
2022/05/19	13.1	28.81	8	28.79	28.75	5.1	30,358	0.02%
2022/05/18	2.2	29.52	0.2	29.55	29.60	1.9	29,968	0.01%
2022/05/17	14.9	28.78	5	28.85	28.60	9.9	29,719	0.03%
2022/05/16	1.5	29.10	5.7	29.06	29.10	-4.2	29,628	-0.01%
2022/05/13	12	29.20	8	29.46	29.45	4	29,513	0.01%
2022/05/12	12.4	29.77	8	30.25	29.50	4.4	29,045	0.02%
2022/05/11	0.1	30.30	0	0.00	30.65	0.1	28,676	0.00%
2022/05/10	27.5	29.84	53	30.32	30.35	-25.5	28,560	-0.09%
2022/05/09	15.2	30.95	7	30.93	30.70	8.2	28,178	0.03%
2022/05/06	5	31.50	0	0.00	31.80	5	28,159	0.02%
2022/05/05	14	32.09	6.3	32.34	32.10	7.7	28,325	0.03%
2022/05/04	1.5	32.44	0	32.70	32.40	1.5	28,119	0.01%
2022/05/03	5.1	32.75	50	33.60	32.70	-44.9	28,203	-0.16%
2022/04/29	59	33.80	5.1	33.74	33.85	53.9	27,989	0.19%
2022/04/28	6	32.99	4.3	33.16	33.30	1.7	27,975	0.01%
2022/04/27	4	33.12	13	32.91	33.20	-9	27,580	-0.03%
2022/04/26	1.1	33.44	1	33.45	33.45	0.1	27,301	0.00%
2022/04/25	25	32.51	14.1	32.51	32.45	10.9	26,959	0.04%
2022/04/22	3.1	32.90	16.5	32.93	33.00	-13.4	26,784	-0.05%
2022/04/21	1	32.10	6	32.32	32.20	-5	26,673	-0.02%
2022/04/20	6.6	32.23	4.1	32.16	32.50	2.5	26,892	0.01%
2022/04/19	4.1	32.23	4.4	32.45	32.15	-0.3	26,908	0.00%
2022/04/18	27.1	32.14	20	32.15	32.20	7.1	26,963	0.03%
2022/04/15	10.8	33.49	27	33.35	33.30	-16.2	26,415	-0.06%
2022/04/14	59.9	33.84	101.4	34.26	33.35	-41.5	26,342	-0.16%	大賣/
2022/04/13	14.6	35.23	36	35.29	35.25	-21.4	25,645	-0.08%
2022/04/12	8.3	35.05	83.5	35.08	35.15	-75.2	25,441	-0.30%
2022/04/11	19	34.96	31.7	35.05	35.35	-12.6	25,024	-0.05%
2022/04/08	1	34.72	17	34.68	34.85	-16	24,284	-0.07%
2022/04/07	6.3	34.40	49.5	34.26	33.75	-43.2	23,842	-0.18%
2022/04/06	30	33.84	12.2	33.86	34.05	17.8	22,977	0.08%
2022/04/01	4	32.91	1.1	33.05	33.00	2.9	22,610	0.01%
2022/03/31	6.1	33.05	3	33.10	33.05	3.1	22,363	0.01%
2022/03/30	2.1	32.73	4.2	32.66	32.85	-2.1	22,078	-0.01%
2022/03/29	1	32.30	4	32.21	32.30	-3	21,769	-0.01%
2022/03/28	1	32.00	2	31.85	32.10	-1	21,517	0.00%
2022/03/25	0	0.00	4	31.75	31.80	-4	21,349	-0.02%
2022/03/24	16	31.79	2	31.70	31.80	14	21,255	0.07%
2022/03/23	17	31.54	6.5	31.56	31.70	10.5	21,237	0.05%
2022/03/22	0	0.00	1	31.30	31.40	-1	20,979	0.00%
2022/03/21	1	31.10	10	31.15	31.15	-9	20,700	-0.04%
2022/03/18	2.2	31.19	1.5	31.08	31.05	0.7	20,610	0.00%
2022/03/17	6	31.29	3.4	30.97	30.90	2.7	20,246	0.01%
2022/03/16	2	30.25	3.8	30.46	30.50	-1.8	19,838	-0.01%
2022/03/15	7	30.06	8	30.06	30.10	-1	19,599	-0.01%
2022/03/14	0	0.00	2	30.05	30.05	-2	19,488	-0.01%
2022/03/11	1	29.90	0	0.00	29.95	1	19,522	0.01%
2022/03/10	16	29.42	12.7	29.79	29.90	3.3	19,461	0.02%
2022/03/09	7.8	28.94	12	29.05	28.80	-4.2	19,237	-0.02%
2022/03/08	10	28.86	5	28.96	28.95	5	19,069	0.03%
2022/03/07	17	29.07	3	29.12	29.20	14	18,755	0.07%
2022/03/04	6	29.61	1	29.60	29.70	5	18,877	0.03%
2022/03/03	0	0.00	10	29.95	29.95	-10	18,961	-0.05%
2022/03/02	1	29.70	5	29.74	29.90	-4	19,008	-0.02%
2022/03/01	1.3	29.82	1	29.60	29.80	0.3	18,859	0.00%
2022/02/25	2	29.20	1	29.45	29.45	1	19,000	0.01%
2022/02/24	4.2	29.50	14	29.53	29.60	-9.8	18,467	-0.05%
2022/02/23	3.2	29.97	11.5	29.96	30.00	-8.3	18,052	-0.05%
2022/02/22	5.3	29.88	13	29.85	30.00	-7.7	18,132	-0.04%
2022/02/21	7	30.18	8	30.15	30.20	-1	17,846	-0.01%
2022/02/18	5	30.32	0	0.00	30.35	5	17,825	0.03%
2022/02/17	10.3	30.45	5.1	30.60	30.50	5.3	17,913	0.03%
2022/02/16	0	0.00	14.7	30.54	30.65	-14.7	17,857	-0.08%
2022/02/15	1.3	30.32	2	30.30	30.25	-0.7	17,736	0.00%
2022/02/14	3	30.17	10.2	30.23	30.35	-7.2	18,057	-0.04%
2022/02/11	0.2	30.15	7.2	30.35	30.40	-7.1	18,304	-0.04%
2022/02/10	6	30.23	0.1	30.30	30.30	5.9	18,248	0.03%
2022/02/09	0	0.00	8	30.29	30.35	-8	18,159	-0.04%
2022/02/08	10.5	29.96	20.1	30.06	30.10	-9.6	17,802	-0.05%
2022/02/07	4.1	29.66	21.3	29.52	29.95	-17.2	17,460	-0.10%
2022/01/26	3.3	28.87	17	28.94	29.00	-13.7	16,923	-0.08%
2022/01/25	6	28.61	2	28.73	28.85	4	16,852	0.02%
2022/01/24	2.3	28.59	3	28.85	28.85	-0.7	16,611	0.00%
2022/01/21	2.7	28.75	3	28.72	28.85	-0.3	16,652	0.00%
2022/01/20	1	28.95	2	28.90	28.95	-1	16,580	-0.01%
2022/01/19	22	29.05	2	29.05	29.00	20	16,539	0.12%
2022/01/18	1	29.05	2	29.28	29.20	-1	16,580	-0.01%
2022/01/17	13	29.15	15	29.20	29.20	-2	16,515	-0.01%
2022/01/14	9	29.38	5.1	29.52	29.50	3.9	16,375	0.02%
2022/01/13	3	29.58	36.3	29.55	29.90	-33.3	16,353	-0.20%
2022/01/12	3	29.27	0	0.00	29.40	3	16,038	0.02%
2022/01/11	1.5	29.08	9	29.17	29.30	-7.5	15,830	-0.05%
2022/01/10	0	0.00	5	28.95	28.95	-5	15,589	-0.03%
2022/01/07	1.5	28.93	7	28.90	28.95	-5.5	15,599	-0.04%
2022/01/06	11.2	28.44	6	28.46	28.55	5.2	15,267	0.03%
2022/01/05	1.5	28.10	7	28.15	28.20	-5.5	14,964	-0.04%
2022/01/04	1	28.10	0	0.00	28.10	1	15,078	0.01%
2022/01/03	1	28.20	0.3	28.10	28.00	0.7	15,109	0.00%
2021/12/30	2	28.05	11	28.07	28.05	-9	15,184	-0.06%
2021/12/29	6	28.03	0	0.00	28.05	6	15,235	0.04%
2021/12/28	0	0.00	1	27.95	28.00	-1	15,216	-0.01%
2021/12/27	4	27.95	1	27.95	27.95	3	15,232	0.02%
2021/12/24	1	28.00	1	27.95	27.95	0	15,526	0.00%
2021/12/23	0	0.00	5.2	28.00	27.90	-5.2	15,713	-0.03%
2021/12/21	1	27.80	13.6	27.81	27.95	-12.6	15,970	-0.08%
2021/12/20	6	27.79	0	0.00	27.80	6	16,105	0.04%
2021/12/17	0.1	27.95	17	27.99	28.00	-16.9	16,162	-0.10%
2021/12/15	0	0.00	0.5	27.80	27.70	-0.5	16,649	0.00%
2021/12/14	1.1	27.66	1	27.70	27.75	0.1	17,018	0.00%
2021/12/13	0	0.00	2	27.95	27.85	-2	17,039	-0.01%
2021/12/09	0	0.00	7	27.97	28.00	-7	17,054	-0.04%
2021/12/08	0	0.00	10	28.00	28.00	-10	17,096	-0.06%
2021/12/07	0.8	27.85	0	0.00	28.00	0.8	17,150	0.00%
2021/12/06	0.5	27.90	7	27.83	27.90	-6.5	17,161	-0.04%
2021/12/03	0	0.00	1	27.75	27.85	-1	17,375	-0.01%
2021/12/02	0	0.00	0.1	27.60	27.70	-0.1	17,391	0.00%
2021/11/30	1	27.20	0	0.00	26.95	1	17,713	0.01%
2021/11/29	20	27.23	29	27.17	27.20	-9	17,555	-0.05%
2021/11/26	8	27.56	7	27.55	27.60	1	18,159	0.01%
2021/11/25	4	27.86	1.1	28.00	27.90	2.9	19,582	0.02%
2021/11/24	0	0.00	4	27.98	28.00	-4	20,638	-0.02%
2021/11/23	0.6	27.40	5.2	27.33	27.40	-4.6	21,097	-0.02%
2021/11/22	7	27.35	10.2	27.46	27.50	-3.2	21,440	-0.01%
2021/11/19	9.1	27.72	22.3	27.72	27.65	-13.3	21,606	-0.06%
2021/11/18	0.1	27.85	10	27.95	27.95	-9.9	22,181	-0.04%
2021/11/17	7	27.89	0.5	27.85	27.95	6.5	22,368	0.03%
2021/11/16	4.1	27.90	18.6	27.90	27.90	-14.6	22,525	-0.06%
2021/11/15	1.1	27.89	22.8	27.89	27.95	-21.7	22,819	-0.10%
2021/11/12	0.1	27.60	0.6	27.60	27.60	-0.6	22,868	0.00%
2021/11/11	3	27.50	115	27.69	27.75	-112	23,019	-0.49%	大賣/鉅額交易
2021/11/10	2	27.40	23.5	27.23	27.35	-21.5	22,766	-0.09%
2021/11/09	1	26.85	1.5	26.89	27.00	-0.5	22,490	0.00%
2021/11/08	1.5	26.83	7.2	26.88	26.90	-5.7	22,524	-0.03%
2021/11/05	0	0.00	5	26.78	26.80	-5	22,508	-0.02%
2021/11/04	0.6	26.70	11	26.70	26.70	-10.4	22,650	-0.05%
2021/11/03	0.8	26.70	0	0.00	26.70	0.8	22,821	0.00%
2021/11/02	0	0.00	2	26.65	26.70	-2	22,957	-0.01%
2021/11/01	1	26.65	9.9	26.65	26.65	-8.9	23,062	-0.04%
2021/10/29	0	0.00	1	26.40	26.55	-1	23,108	0.00%
2021/10/28	2	26.70	0.2	26.67	26.60	1.8	22,959	0.01%
2021/10/27	7.1	26.71	1	26.75	26.75	6.1	23,112	0.03%
2021/10/26	0.8	26.55	5.4	26.60	26.65	-4.6	23,197	-0.02%
2021/10/25	1.6	26.37	0	0.00	26.35	1.6	23,185	0.01%
2021/10/22	1	26.45	3	26.47	26.45	-2	23,368	-0.01%
2021/10/21	1.5	26.40	9	26.41	26.50	-7.5	23,477	-0.03%
2021/10/20	7.9	26.26	5.5	26.30	26.30	2.4	23,426	0.01%
2021/10/19	7	26.25	1.3	26.25	26.25	5.7	23,572	0.02%
2021/10/18	6	26.16	0.5	26.25	26.20	5.5	23,748	0.02%
2021/10/15	0	0.00	7	26.18	26.20	-7	23,849	-0.03%
2021/10/13	0	0.00	12.7	26.11	26.15	-12.7	24,116	-0.05%
2021/10/12	2	25.93	0	0.00	26.15	2	24,346	0.01%
2021/10/08	1	26.00	0	0.00	26.00	1	24,156	0.00%
2021/10/07	0	0.00	0.7	26.10	26.25	-0.7	24,320	0.00%
2021/10/06	0	26.05	1	26.10	26.05	-1	24,491	0.00%
2021/10/05	9	25.93	3.3	25.93	25.90	5.7	24,529	0.02%
2021/10/04	1.1	26.01	11	26.05	26.00	-9.9	24,580	-0.04%
2021/10/01	8.5	26.02	0	0.00	26.10	8.5	24,614	0.03%
2021/09/30	3.2	26.19	0.1	26.30	26.30	3.1	24,461	0.01%
2021/09/29	4	26.20	2	26.15	26.35	2	24,349	0.01%
2021/09/28	1	26.30	0	0.00	26.40	1	24,262	0.00%
2021/09/27	0	0.00	8	26.40	26.40	-8	24,322	-0.03%
2021/09/24	0.1	26.35	1	26.30	26.30	-1	24,287	0.00%
2021/09/23	1	26.20	0	0.00	26.25	1	24,375	0.00%
2021/09/22	21	25.88	31	25.80	25.90	-10	24,477	-0.04%
2021/09/17	2	26.28	0	0.00	26.25	2	24,030	0.01%
2021/09/16	4	26.33	1	26.30	26.35	3	23,797	0.01%
2021/09/15	4	26.31	0	0.00	26.30	4	23,745	0.02%
2021/09/14	1	26.25	0	0.00	26.35	1	23,843	0.00%
2021/09/13	2	26.23	0	0.00	26.30	2	23,811	0.01%
2021/09/10	1	26.15	50	26.20	26.30	-49	23,932	-0.20%
2021/09/09	2	26.15	0	0.00	26.25	2	24,207	0.01%
2021/09/08	0	26.20	3	26.15	26.25	-3	24,179	-0.01%
2021/09/07	5	26.10	2	26.23	26.25	3	24,088	0.01%
2021/09/06	8	26.21	0	0.00	26.25	8	23,993	0.03%
2021/09/03	2	26.25	0	0.00	26.30	2	23,818	0.01%
2021/09/02	8	26.06	0.6	26.25	26.25	7.4	23,598	0.03%
2021/09/01	8.1	26.04	5	26.10	26.05	3.1	23,230	0.01%
2021/08/31	119	26.01	29	26.53	26.60	90	22,507	0.40%	大買/
2021/08/30	12	27.80	55.4	27.85	27.85	-43.4	20,942	-0.21%
2021/08/27	4	27.51	53.7	27.57	27.70	-49.7	19,846	-0.25%
2021/08/26	3	27.35	2.5	27.35	27.40	0.5	19,041	0.00%
2021/08/25	3	27.30	1.4	27.32	27.35	1.6	18,798	0.01%
2021/08/24	6	27.20	3.5	27.14	27.30	2.5	18,566	0.01%
2021/08/23	52	26.95	6.2	26.94	26.90	45.8	17,996	0.25%
2021/08/20	12	26.81	4	26.88	26.85	8	17,928	0.04%
2021/08/19	20.3	26.90	1.2	26.95	26.95	19.2	18,302	0.10%
2021/08/18	1	26.80	57	26.89	27.00	-56	17,916	-0.31%
2021/08/17	17	26.76	0	0.00	26.95	17	17,749	0.10%
2021/08/16	5	26.64	0	0.00	26.70	5	17,505	0.03%
2021/08/13	1	26.90	0	0.00	26.95	1	17,345	0.01%
2021/08/12	0	0.00	9.6	26.93	27.00	-9.6	17,308	-0.06%
2021/08/11	0	26.95	15	26.95	27.00	-15	17,244	-0.09%
2021/08/10	0.9	26.90	15	26.95	27.00	-14.1	17,443	-0.08%
2021/08/09	5	26.82	6	26.75	26.90	-1	18,082	-0.01%
2021/08/06	0	0.00	6	26.85	26.85	-6	18,103	-0.03%
2021/08/05	0	26.90	1	26.90	26.90	-1	18,629	-0.01%
2021/08/04	2	26.90	6	26.90	26.90	-4	20,131	-0.02%
2021/08/03	0	26.90	1	26.90	26.95	-1	20,465	0.00%
2021/08/02	1	26.70	21.4	26.83	26.90	-20.3	20,712	-0.10%
2021/07/29	2	26.48	2	26.50	26.60	0	20,545	0.00%
2021/07/28	0.7	26.40	11	26.37	26.50	-10.3	20,655	-0.05%
2021/07/27	0	0.00	25	26.50	26.50	-25	21,197	-0.12%
2021/07/26	5.4	26.57	0	0.00	26.50	5.4	21,430	0.03%
2021/07/23	0.1	26.55	3	26.57	26.60	-2.9	21,524	-0.01%
2021/07/22	2	26.38	10.1	26.45	26.45	-8.1	21,421	-0.04%
2021/07/21	14	26.35	0	0.00	26.35	14	21,320	0.07%
2021/07/20	2.1	26.40	14	26.36	26.40	-11.9	21,381	-0.06%
2021/07/19	6	26.37	1	26.40	26.40	5	21,433	0.02%
2021/07/16	11	26.43	2	26.45	26.50	9	21,724	0.04%
2021/07/15	7	26.31	7	26.34	26.35	0	21,674	0.00%
2021/07/14	1	26.15	1	26.25	26.30	0	21,797	0.00%
2021/07/13	2	26.20	36.1	26.27	26.25	-34.1	21,942	-0.16%
2021/07/12	1.2	26.26	11	26.25	26.25	-9.8	22,083	-0.04%
2021/07/09	29	26.08	0	0.00	26.20	29	22,478	0.13%
2021/07/08	12	26.10	0	0.00	26.20	12	22,743	0.05%
2021/07/07	2	26.05	0	0.00	26.15	2	22,891	0.01%
2021/07/06	2	26.15	3	26.20	26.15	-1	23,074	0.00%
2021/07/05	3	26.00	7	26.03	26.05	-4	23,161	-0.02%
2021/07/02	8.1	25.99	0	0.00	26.00	8.1	23,201	0.03%
2021/07/01	4	26.05	0	0.00	26.00	4	23,204	0.02%
2021/06/30	10.1	26.25	16.8	26.23	26.30	-6.7	23,240	-0.03%
2021/06/29	1.1	26.10	5	26.15	26.15	-3.9	23,187	-0.02%
2021/06/28	1	26.20	1	26.25	26.25	0	23,308	0.00%
2021/06/25	13.3	26.05	15	26.10	26.15	-1.7	23,499	-0.01%
2021/06/24	2	25.85	1	25.90	25.95	1	23,579	0.00%
2021/06/23	3	25.70	3	25.73	25.90	0	23,683	0.00%
2021/06/22	11.1	25.41	0	0.00	25.40	11.1	23,735	0.05%
2021/06/21	2	25.43	2	25.40	25.45	0	23,739	0.00%
2021/06/18	6	25.51	3	25.55	25.50	3	23,754	0.01%
2021/06/17	1	25.55	0	0.00	25.65	1	23,584	0.00%
2021/06/16	4.3	25.66	0	0.00	25.60	4.3	23,962	0.02%
2021/06/15	1	25.70	0	0.00	25.75	1	23,927	0.00%
2021/06/11	2.8	25.81	0	0.00	25.80	2.8	24,103	0.01%
2021/06/10	1	25.75	0	0.00	25.85	1	24,358	0.00%
2021/06/09	2	25.73	2	25.75	25.70	0	24,614	0.00%
2021/06/08	2	25.78	0	0.00	25.95	2	24,734	0.01%
2021/06/07	5	25.83	0	0.00	25.90	5	25,064	0.02%
2021/06/04	1	25.90	0	0.00	25.95	1	25,575	0.00%
2021/06/03	6	25.91	0	0.00	25.95	6	26,131	0.02%
2021/06/02	5	25.90	8	25.99	26.00	-3	26,310	-0.01%
2021/06/01	2	25.75	1	25.80	25.90	1	26,357	0.00%
2021/05/31	12	25.57	5	25.52	25.55	7	26,612	0.03%
2021/05/28	16	25.35	0	0.00	25.40	16	26,718	0.06%
2021/05/27	8	25.41	5	25.45	25.30	3	26,841	0.01%
2021/05/26	3.8	25.49	18	25.51	25.55	-14.2	27,010	-0.05%
2021/05/25	3	25.38	2	25.50	25.40	1	27,379	0.00%
2021/05/24	3	25.28	1	25.25	25.25	2	27,482	0.01%
2021/05/21	10	25.43	7	25.46	25.45	3	27,796	0.01%
2021/05/20	1	25.25	18	25.29	25.25	-17	27,902	-0.06%
2021/05/19	2	25.40	0.3	25.60	25.40	1.8	27,954	0.01%
2021/05/18	17.6	25.34	24	25.42	25.60	-6.4	28,091	-0.02%
2021/05/17	38.3	24.95	27	24.96	24.95	11.3	28,481	0.04%
2021/05/14	10	25.50	20	25.51	25.55	-10	27,862	-0.04%
2021/05/13	15	25.44	12	24.99	25.35	3	27,860	0.01%
2021/05/12	56	25.38	189	25.71	25.40	-133	27,438	-0.48%	大賣/鉅額交易
2021/05/11	9.3	26.49	13.6	26.61	26.25	-4.3	26,033	-0.02%
2021/05/10	6	26.70	11.1	26.84	26.80	-5.1	25,839	-0.02%
2021/05/07	14	26.54	37.4	26.60	26.65	-23.4	26,540	-0.09%
2021/05/06	0	0.00	1.1	26.46	26.60	-1.1	26,979	0.00%
2021/05/05	19.6	26.14	1	26.25	26.30	18.6	27,096	0.07%
2021/05/04	62.5	26.16	34.1	26.09	26.25	28.4	27,266	0.10%
2021/05/03	27	26.65	0	0.00	26.60	27	26,904	0.10%
2021/04/29	5	26.80	0	0.00	26.95	5	27,035	0.02%
2021/04/28	11.1	26.87	0	0.00	26.95	11.1	27,148	0.04%
2021/04/27	3	26.87	6	26.90	27.00	-3	27,701	-0.01%
2021/04/26	6	26.92	5.3	26.94	27.00	0.7	27,763	0.00%
2021/04/23	14.1	26.68	9	26.67	26.80	5.1	27,879	0.02%
2021/04/22	27.5	26.86	11	26.85	26.85	16.5	27,868	0.06%
2021/04/21	9.1	27.02	1.1	27.05	27.00	8	27,647	0.03%
2021/04/20	14	27.10	8.5	27.12	27.20	5.5	27,540	0.02%
2021/04/19	3.3	27.09	11	27.03	27.25	-7.7	27,496	-0.03%
2021/04/16	11.8	26.84	22	26.84	26.95	-10.2	27,294	-0.04%
2021/04/15	20.1	26.75	45	26.79	26.90	-24.9	27,286	-0.09%
2021/04/14	24	26.29	6	26.33	26.35	18	26,924	0.07%
2021/04/13	3.1	26.27	21.3	26.15	26.25	-18.3	26,728	-0.07%
2021/04/12	50	26.14	29	26.13	26.20	21	26,557	0.08%
2021/04/09	5	26.17	10	26.15	26.15	-5	26,466	-0.02%
2021/04/08	15	26.11	20.1	26.10	26.20	-5.1	26,487	-0.02%
2021/04/07	4	26.13	3.5	26.11	26.15	0.5	26,720	0.00%
2021/04/06	11.1	26.11	1	26.05	26.10	10.1	26,731	0.04%
2021/04/01	30	26.02	1	26.05	26.10	29	26,703	0.11%
2021/03/31	3.2	26.10	0	0.00	26.10	3.2	26,666	0.01%
2021/03/30	2.2	26.11	0.2	26.20	26.20	1.9	26,416	0.01%
2021/03/29	24.2	26.21	0	0.00	26.20	24.2	26,210	0.09%
2021/03/26	0	26.10	6	26.08	26.20	-6	26,057	-0.02%
2021/03/25	1	25.90	2	26.05	26.05	-1	25,970	0.00%
2021/03/24	3.3	25.94	42	25.86	26.00	-38.8	25,933	-0.15%
2021/03/23	8.3	25.98	101	26.00	25.90	-92.8	26,008	-0.36%	大賣/
2021/03/22	3	25.92	6.2	25.98	25.95	-3.2	25,951	-0.01%
2021/03/19	7	25.90	1	26.00	26.05	6	26,046	0.02%
2021/03/18	0	0.00	4	26.16	26.10	-4	25,737	-0.02%
2021/03/17	5.8	26.08	25	26.15	26.00	-19.2	25,731	-0.07%
2021/03/16	0.1	26.15	10	26.18	26.20	-9.9	25,656	-0.04%
2021/03/15	8	25.99	8	25.98	26.10	0	25,622	0.00%
2021/03/12	3	25.85	3	25.92	25.95	0	25,843	0.00%
2021/03/11	16.1	26.04	9	26.00	25.90	7.1	25,925	0.03%
2021/03/10	10	25.95	3	25.95	26.00	7	25,775	0.03%
2021/03/09	25	25.60	29.9	25.49	25.70	-4.9	25,339	-0.02%
2021/03/08	26.1	25.25	9	25.25	25.15	17.1	25,064	0.07%
2021/03/05	0.3	25.20	0	0.00	25.05	0.3	25,058	0.00%
2021/03/04	22.2	25.06	6	25.09	25.10	16.2	25,593	0.06%
2021/03/03	3	25.20	2	25.28	25.25	1	25,461	0.00%
2021/03/02	3	25.30	2	25.43	25.15	1	25,283	0.00%
2021/02/26	32.3	25.27	6	25.29	25.25	26.3	25,295	0.10%
2021/02/25	6.6	25.52	6	25.62	25.75	0.6	24,685	0.00%
2021/02/24	105	25.35	8	25.41	25.35	97	24,484	0.40%	大買/
2021/02/23	1	25.25	6	25.27	25.25	-5	24,729	-0.02%
2021/02/22	25	24.89	5.2	25.00	24.85	19.8	24,809	0.08%
2021/02/19	11	24.75	1	24.80	24.90	10	25,091	0.04%
2021/02/18	27	24.90	1	24.95	24.90	26	25,108	0.10%
2021/02/17	4.8	24.80	6.8	24.78	24.70	-2.1	25,169	-0.01%
2021/02/05	2	24.05	1	24.00	24.10	1	24,668	0.00%
2021/02/04	2.3	24.06	3.2	24.10	24.00	-0.9	24,738	0.00%
2021/02/03	7.1	24.02	1	24.10	23.95	6.1	25,528	0.02%
2021/02/02	3.5	24.07	7.5	24.17	24.10	-4	25,657	-0.02%
2021/02/01	7.1	23.88	3	23.95	23.90	4.1	25,792	0.02%
2021/01/29	46.7	23.84	0	0.00	23.60	46.7	25,749	0.18%
2021/01/28	18	24.01	0	0.00	24.00	18	24,919	0.07%
2021/01/27	17	24.24	2	24.40	24.20	15	24,495	0.06%
2021/01/26	13.1	24.13	0	0.00	24.10	13.1	24,330	0.05%
2021/01/25	14	24.21	3	24.25	24.25	11	24,011	0.05%
2021/01/22	15.1	24.34	1	24.30	24.30	14.1	24,061	0.06%
2021/01/21	14	24.55	2	24.55	24.50	12	23,998	0.05%
2021/01/20	26.1	24.71	0	0.00	24.55	26.1	23,734	0.11%
2021/01/19	4.7	24.93	0	0.00	24.90	4.7	23,204	0.02%
2021/01/18	22	24.88	27	24.92	24.90	-5	23,246	-0.02%
2021/01/15	26.1	25.09	9	25.05	25.00	17.1	23,093	0.07%
2021/01/14	19	25.22	0	0.00	25.20	19	23,056	0.08%
2021/01/13	6	25.23	0	0.00	25.30	6	23,141	0.03%
2021/01/12	13.1	25.23	21	25.30	25.30	-7.9	23,295	-0.03%
2021/01/11	3	25.42	2.2	25.40	25.50	0.8	23,462	0.00%
2021/01/08	1	25.35	25.3	25.32	25.50	-24.3	23,573	-0.10%
2021/01/07	7.1	25.20	4	25.24	25.20	3.1	23,465	0.01%
2021/01/06	28.5	25.16	22	25.20	25.20	6.5	23,392	0.03%
2021/01/05	30.1	25.27	152	25.30	25.30	-121.9	23,250	-0.52%	大賣/鉅額交易
2021/01/04	5.5	25.38	45.2	25.41	25.35	-39.7	23,389	-0.17%
2020/12/31	3	25.45	9.1	25.50	25.55	-6.1	23,478	-0.03%
2020/12/30	18	25.16	19	25.49	25.70	-1	23,358	0.00%
2020/12/29	2	24.95	2	24.95	25.00	0	23,076	0.00%
2020/12/28	8.1	24.93	1	24.95	24.95	7.1	23,218	0.03%
2020/12/25	7	24.99	1	25.00	25.00	6	23,198	0.03%
2020/12/24	53	25.00	5	25.00	24.95	48	23,221	0.21%
2020/12/23	6	24.98	1	24.95	24.95	5	23,360	0.02%
2020/12/22	26	25.13	26	25.01	25.00	0	23,614	0.00%
2020/12/21	4	25.09	2	25.20	25.30	2	24,413	0.01%
2020/12/18	2	25.23	4	25.33	25.15	-2	24,630	-0.01%
2020/12/17	1	25.25	9	25.31	25.30	-8	25,044	-0.03%
2020/12/16	0.1	25.13	107	25.19	25.25	-106.9	25,276	-0.42%	大賣/鉅額交易
2020/12/15	52.7	24.87	1	24.90	24.85	51.7	25,416	0.20%
2020/12/14	17	25.01	0	0.00	25.00	17	25,176	0.07%
2020/12/11	0.4	25.15	4	25.16	25.10	-3.6	25,001	-0.01%
2020/12/10	17.1	25.07	0	0.00	25.00	17.1	24,867	0.07%
2020/12/09	3	25.05	0	0.00	25.10	3	24,773	0.01%
2020/12/08	22	25.01	5	24.97	25.05	17	24,550	0.07%
2020/12/07	21	25.17	2	25.30	25.15	19	24,111	0.08%
2020/12/04	6	25.33	5	25.35	25.40	1	24,198	0.00%
2020/12/03	3	25.27	416	25.27	25.25	-413	24,136	-1.71%	大賣/鉅額交易
2020/12/02	8.2	25.15	0	0.00	25.30	8.2	24,269	0.03%
2020/12/01	9	25.20	39	25.15	25.30	-30	24,275	-0.12%
2020/11/30	9.1	25.34	1	25.45	25.15	8.1	24,224	0.03%
2020/11/27	8	25.44	2.3	25.44	25.45	5.7	24,017	0.02%
2020/11/26	1	25.40	10.8	25.60	25.55	-9.8	24,056	-0.04%
2020/11/25	16.8	25.52	1	25.60	25.40	15.8	24,236	0.07%
2020/11/24	2.1	25.65	6.2	25.68	25.75	-4.1	24,014	-0.02%
2020/11/20	33.9	25.37	3	25.37	25.35	30.9	23,919	0.13%
2020/11/19	43	25.51	45.2	25.60	25.65	-2.1	23,463	-0.01%
2020/11/18	40.9	25.84	0	0.00	25.85	40.9	23,071	0.18%
2020/11/17	4	25.99	0	0.00	26.10	4	22,736	0.02%
2020/11/16	1	26.05	5	26.10	26.15	-4	23,108	-0.02%
2020/11/13	1	26.00	0	0.00	26.10	1	23,188	0.00%
2020/11/12	5.4	26.20	0	0.00	26.15	5.4	23,264	0.02%
2020/11/11	40	26.21	11.6	26.24	26.50	28.4	23,204	0.12%
2020/11/10	5	25.65	32	25.84	25.80	-27	22,260	-0.12%
2020/11/09	5	25.40	1	25.40	25.45	4	21,970	0.02%
2020/11/06	0	0.00	3	25.27	25.30	-3	21,709	-0.01%
2020/11/05	12	24.97	2.1	25.03	25.05	9.9	21,637	0.05%
2020/11/04	2	24.88	1	24.90	24.85	1	21,638	0.00%
2020/11/03	2	24.75	3	24.82	24.90	-1	21,556	0.00%
2020/11/02	0.2	24.35	10	24.45	24.60	-9.8	21,661	-0.05%
2020/10/30	10.1	24.29	12	24.23	24.30	-1.9	21,827	-0.01%
2020/10/29	14.3	24.38	0	0.00	24.35	14.3	21,638	0.07%
2020/10/28	5.1	24.63	0	0.00	24.70	5.1	21,705	0.02%
2020/10/27	4.1	24.73	0	0.00	24.75	4.1	21,812	0.02%
2020/10/26	4	24.94	2.2	25.00	24.95	1.8	22,009	0.01%
2020/10/23	6	24.73	0	0.00	24.75	6	22,506	0.03%
2020/10/22	4	24.60	0	0.00	24.80	4	25,008	0.02%
2020/10/21	13.1	24.56	0	0.00	24.50	13.1	26,046	0.05%
2020/10/20	8.1	24.61	0	0.00	24.70	8.1	26,460	0.03%
2020/10/19	11.1	24.85	0	0.00	24.75	11.1	26,540	0.04%
2020/10/16	13.1	24.93	0.6	25.00	24.90	12.5	26,756	0.05%
2020/10/15	11.1	24.97	21	25.00	25.05	-9.9	26,830	-0.04%
2020/10/14	2	25.13	0	0.00	25.15	2	26,846	0.01%
2020/10/13	12	25.15	0	0.00	25.15	12	27,029	0.04%
2020/10/12	24	25.23	0	0.00	25.35	24	27,217	0.09%
2020/10/08	8	25.31	0	0.00	25.35	8	27,219	0.03%
2020/10/06	0	0.00	1	25.85	25.75	-1	27,617	0.00%
2020/10/05	3.1	25.49	0	0.00	25.45	3.1	27,813	0.01%
2020/09/30	3	25.73	0	0.00	25.60	3	27,790	0.01%
2020/09/29	4	25.98	0	0.00	25.80	4	27,958	0.01%
2020/09/28	10	25.77	4.2	25.83	25.90	5.8	28,192	0.02%
2020/09/25	23	25.36	96	25.33	25.30	-73	28,384	-0.26%
2020/09/24	145.1	25.04	30	24.95	24.90	115.1	28,287	0.41%	大買/鉅額交易
2020/09/23	10.6	25.51	0	0.00	25.55	10.6	27,546	0.04%
2020/09/22	21	25.68	0.2	25.70	25.60	20.8	27,331	0.08%
2020/09/21	29.3	26.12	0.2	26.10	26.05	29.1	27,043	0.11%
2020/09/18	4.1	26.45	0	0.00	26.40	4.1	26,918	0.02%
2020/09/17	16	26.52	1	26.55	26.60	15	26,755	0.06%
2020/09/15	1	26.55	0	0.00	26.60	1	26,935	0.00%
2020/09/14	14	26.59	0	0.00	26.60	14	27,256	0.05%
2020/09/11	7.2	26.69	0.1	26.75	26.70	7.1	27,304	0.03%
2020/09/10	9	26.62	4.1	26.62	26.70	4.9	27,557	0.02%
2020/09/09	14	26.33	11.2	26.37	26.60	2.8	27,873	0.01%
2020/09/08	6	26.53	0.4	26.70	26.60	5.6	27,947	0.02%
2020/09/07	17	26.56	37.2	26.61	26.70	-20.2	28,718	-0.07%
2020/09/04	12	26.68	4.1	26.65	26.65	7.9	29,062	0.03%
2020/09/03	3.4	26.92	2.2	26.95	26.85	1.2	29,103	0.00%
2020/09/02	22	26.90	1.1	26.95	26.90	20.9	29,261	0.07%
2020/09/01	6	27.07	10.4	27.03	27.20	-4.4	29,059	-0.02%
2020/08/31	5	27.12	4.2	27.18	27.20	0.8	29,157	0.00%
2020/08/28	0	0.00	6.1	27.17	27.20	-6.1	29,474	-0.02%
2020/08/27	6	27.20	5	27.20	27.20	1	29,939	0.00%
2020/08/26	2	27.30	0	0.00	27.35	2	30,396	0.01%
2020/08/25	3	27.25	1	27.30	27.25	2	30,506	0.01%
2020/08/24	2	27.18	6	27.15	27.05	-4	31,756	-0.01%
2020/08/21	3	27.30	0	0.00	27.40	3	32,195	0.01%
2020/08/20	14	27.11	6.1	27.18	27.05	7.9	32,276	0.02%
2020/08/19	0	0.00	5	27.74	27.55	-5	32,031	-0.02%
2020/08/18	5	27.13	3	27.25	27.50	2	31,835	0.01%
2020/08/17	0	0.00	18	27.00	27.10	-18	32,140	-0.06%
2020/08/14	24	26.99	0	0.00	26.95	24	32,209	0.07%
2020/08/13	2	26.93	0	0.00	27.00	2	32,374	0.01%
2020/08/12	3	26.85	0.2	27.00	26.85	2.8	32,598	0.01%
2020/08/11	5.4	26.88	2	26.95	26.85	3.4	32,816	0.01%
2020/08/10	6.2	26.90	0	0.00	26.85	6.2	32,858	0.02%
2020/08/07	2.1	26.94	0	0.00	26.90	2.1	32,913	0.01%
2020/08/06	8	26.90	4	26.93	27.00	4	33,007	0.01%
2020/08/05	16.1	26.93	0	0.00	26.90	16.1	33,092	0.05%
2020/08/04	13	26.98	1	27.00	27.10	12	33,189	0.04%
2020/08/03	35	26.84	52	26.85	26.80	-17	33,177	-0.05%
2020/07/31	4	27.13	3	27.10	27.10	1	32,897	0.00%
2020/07/30	57	27.29	5	27.20	27.25	52	32,868	0.16%
2020/07/29	101	27.28	63.3	27.39	27.20	37.7	32,705	0.12%	大買/
2020/07/28	153	26.57	57	26.79	26.95	96	32,413	0.30%	大買/
2020/07/27	7	28.91	11	28.95	28.95	-4	30,383	-0.01%
2020/07/24	71	28.96	15	28.95	28.95	56	29,551	0.19%
2020/07/23	3	29.07	17	29.10	29.10	-14	29,042	-0.05%
2020/07/22	22	29.15	83	29.09	29.20	-61	28,988	-0.21%
2020/07/21	2	29.23	0	0.00	29.25	2	28,612	0.01%
2020/07/20	0	0.00	11	29.24	29.25	-11	28,624	-0.04%
2020/07/17	16	29.06	13	29.07	29.15	3	28,770	0.01%
2020/07/16	3	29.00	0	0.00	28.95	3	29,162	0.01%
2020/07/14	1	28.80	0	0.00	28.80	1	29,484	0.00%
2020/07/13	0	0.00	5.1	28.70	28.80	-5.1	29,705	-0.02%
2020/07/10	6	28.03	0	0.00	28.30	6	29,897	0.02%
2020/07/09	10	28.30	16	28.44	28.30	-6	30,300	-0.02%
2020/07/08	1	28.35	0	0.00	28.45	1	30,544	0.00%
2020/07/07	17	28.33	13	28.28	28.30	4	30,728	0.01%
2020/07/06	3	28.25	21	28.31	28.40	-18	31,080	-0.06%
2020/07/03	6	28.09	18	28.07	28.10	-12	31,273	-0.04%
2020/07/02	3	28.02	3	28.05	28.05	0	31,621	0.00%
2020/07/01	3	28.00	18	27.91	28.00	-15	32,269	-0.05%
2020/06/30	2	27.78	0	0.00	27.80	2	32,596	0.01%
2020/06/29	6	27.72	8	27.74	27.80	-2	32,870	-0.01%
2020/06/24	5	27.90	0	0.00	27.95	5	33,276	0.02%
2020/06/23	6.7	27.82	56	27.91	27.95	-49.3	34,143	-0.14%
2020/06/22	6	27.72	26	27.80	27.80	-20	34,936	-0.06%
2020/06/19	0	0.00	5	27.95	27.80	-5	36,670	-0.01%
2020/06/18	3	28.00	1	28.00	28.00	2	37,548	0.01%
2020/06/17	63	27.95	0	0.00	28.05	63	38,448	0.16%
2020/06/16	1	28.05	10	28.20	28.05	-9	41,134	-0.02%
2020/06/15	18.1	27.61	0	0.00	27.50	18.1	44,287	0.04%
2020/06/12	15.1	27.55	3	27.40	27.65	12.1	46,443	0.03%
2020/06/11	76	28.28	1	28.40	28.00	75	48,087	0.16%
2020/06/10	8	28.25	6	28.29	28.35	2	48,827	0.00%
2020/06/09	4	28.08	1	28.15	28.20	3	50,493	0.01%
2020/06/08	21	28.06	4	28.09	28.10	17	52,153	0.03%
2020/06/05	15	28.01	25	28.00	28.00	-10	52,394	-0.02%
2020/06/04	19.3	28.00	14	28.00	28.10	5.3	52,914	0.01%
2020/06/03	14.3	28.05	13	28.17	28.20	1.3	53,442	0.00%
2020/06/02	8	27.53	11	27.34	27.55	-3	53,144	-0.01%
2020/06/01	0	0.00	8	27.09	27.05	-8	52,883	-0.02%
2020/05/29	13	26.75	11	26.80	26.65	2	52,809	0.00%
2020/05/28	8	26.81	2	26.75	26.80	6	51,720	0.01%
2020/05/27	9	26.95	3	26.90	26.95	6	51,943	0.01%
2020/05/26	2	26.93	8	26.97	26.90	-6	52,311	-0.01%
2020/05/25	8	26.70	7.5	26.81	26.85	0.5	52,400	0.00%
2020/05/22	33.2	26.80	0	0.00	26.75	33.2	52,542	0.06%
2020/05/21	5	26.99	6	27.03	27.00	-1	52,286	0.00%
2020/05/20	20	27.04	5	27.05	27.00	15	52,172	0.03%
2020/05/19	16	27.10	12	27.01	26.90	4	52,337	0.01%
2020/05/18	5	26.81	0	0.00	26.80	5	52,591	0.01%
2020/05/15	8	26.86	5	26.85	26.95	3	52,388	0.01%
2020/05/14	16	26.92	0	0.00	26.90	16	52,322	0.03%
2020/05/13	25	27.05	1	27.10	27.15	24	52,245	0.05%
2020/05/12	19	26.95	1	26.95	26.85	18	52,304	0.03%
2020/05/11	10	27.06	2	27.10	27.05	8	52,086	0.02%
2020/05/08	9	26.86	1	26.85	26.85	8	51,777	0.02%
2020/05/07	12	26.82	0	0.00	26.80	12	51,779	0.02%
2020/05/06	5	26.69	2	26.80	26.85	3	51,838	0.01%
2020/05/05	15	26.95	1	27.10	26.85	14	51,890	0.03%
2020/05/04	25	26.85	0	0.00	26.80	25	52,065	0.05%
2020/04/30	5.6	27.25	7	27.16	27.30	-1.5	51,954	0.00%
2020/04/29	2	26.80	5	26.74	26.75	-3	51,951	-0.01%
2020/04/28	2	26.45	6	26.34	26.40	-4	52,197	-0.01%
2020/04/27	42	26.09	5	26.02	26.20	37	53,523	0.07%
2020/04/24	10	25.70	0	0.00	25.70	10	53,499	0.02%
2020/04/23	6	25.51	1	25.50	25.50	5	53,577	0.01%
2020/04/22	23	25.37	1	25.10	25.35	22	53,322	0.04%
2020/04/21	21	25.77	33	25.60	25.60	-12	53,060	-0.02%
2020/04/20	16	26.13	0	0.00	26.20	16	52,741	0.03%
2020/04/17	8	26.47	15	26.41	26.30	-7	52,728	-0.01%
2020/04/16	8	26.36	0	0.00	26.40	8	52,423	0.02%
2020/04/15	7.9	26.51	16	26.54	26.65	-8.1	52,003	-0.02%
2020/04/14	18	25.73	13	25.79	26.05	5	51,453	0.01%
2020/04/13	46.2	25.69	4	25.58	25.50	42.2	50,789	0.08%
2020/04/10	41	25.83	5	25.75	25.85	36	50,395	0.07%
2020/04/09	22	25.37	6	25.43	25.50	16	50,027	0.03%
2020/04/08	23	24.66	8	24.83	25.00	15	49,387	0.03%
2020/04/07	10	24.50	2	24.50	24.60	8	48,829	0.02%
2020/04/06	3	24.22	11	24.19	24.25	-8	48,303	-0.02%
2020/04/01	29.6	24.31	0	0.00	24.25	29.6	47,488	0.06%
2020/03/31	2.6	24.29	1.2	24.39	24.25	1.4	47,045	0.00%
2020/03/30	77	23.96	9	23.71	24.10	68	46,440	0.15%
2020/03/27	25	24.40	21	24.43	24.20	4	45,793	0.01%
2020/03/26	666	24.32	669	23.65	24.10	-3	44,854	-0.01%	大買/大賣/
2020/03/25	45	24.32	130	24.19	24.20	-85	44,137	-0.19%	大賣/
2020/03/24	10	22.77	55	22.72	22.55	-45	42,342	-0.11%
2020/03/23	43	21.04	103	21.17	21.20	-60	41,251	-0.15%	大賣/
2020/03/20	74	21.30	73	21.58	22.00	1	40,385	0.00%
2020/03/19	167.1	20.13	89	20.29	20.00	78.1	37,521	0.21%	大買/
2020/03/18	32.5	22.58	7	22.94	22.20	25.5	34,172	0.07%
2020/03/17	666	23.88	521	23.64	23.55	145	31,722	0.46%	大買/大賣/鉅額交易
2020/03/16	38	25.61	20	25.63	25.20	18	29,142	0.06%
2020/03/13	55	25.53	18	25.56	26.50	37	27,814	0.13%
2020/03/12	85.7	27.17	300	27.04	27.05	-214.3	25,814	-0.83%	大賣/鉅額交易
2020/03/11	10	27.92	0	0.00	27.80	10	23,779	0.04%
2020/03/10	30	27.71	13	28.03	28.00	17	23,290	0.07%
2020/03/09	71	28.36	12	28.48	28.15	59	22,550	0.26%
2020/03/06	53	29.10	0	0.00	29.10	53	21,517	0.25%
2020/03/05	0	0.00	1.1	29.41	29.50	-1.1	21,338	-0.01%
2020/03/04	2	28.75	45	28.79	29.00	-43	21,176	-0.20%
2020/03/03	4	28.94	0	0.00	28.80	4	20,984	0.02%
2020/03/02	66	28.54	11	28.63	28.65	55	20,932	0.26%
2020/02/27	5.1	29.04	3	29.02	29.05	2.1	20,703	0.01%
2020/02/26	94	29.31	11	29.40	29.30	83	20,238	0.41%
2020/02/25	77	29.07	50	29.05	29.55	27	19,898	0.14%
2020/02/24	23.4	29.59	0	0.00	29.50	23.4	19,823	0.12%
2020/02/21	25	29.87	0	0.00	29.85	25	19,619	0.13%
2020/02/20	72	30.04	5	30.09	30.00	67	19,522	0.34%
2020/02/19	2	29.70	7	29.65	29.85	-5	19,144	-0.03%
2020/02/18	1	29.05	0	0.00	29.10	1	18,671	0.01%
2020/02/17	7.4	28.82	0	0.00	29.00	7.4	18,647	0.04%
2020/02/14	5	28.90	2	28.95	28.90	3	18,642	0.02%
2020/02/13	68.3	28.98	10	28.98	29.00	58.3	18,620	0.31%
2020/02/12	1	28.80	0	0.00	28.75	1	18,683	0.01%
2020/02/11	2	28.78	4	28.70	28.75	-2	18,687	-0.01%
2020/02/10	33	28.65	119.4	28.61	28.70	-86.4	18,861	-0.46%	大賣/
2020/02/07	19	28.71	0	0.00	28.70	19	18,737	0.10%
2020/02/06	20	29.05	6	29.05	29.10	14	18,665	0.08%
2020/02/05	105	28.89	2	28.80	28.85	103	18,499	0.56%	大買/鉅額交易
2020/02/04	2	28.55	11	28.50	28.65	-9	18,357	-0.05%
2020/02/03	118	27.67	0.1	28.15	28.05	117.9	18,545	0.64%	大買/鉅額交易
2020/01/31	57	28.39	135	28.22	28.10	-78	18,420	-0.42%	大賣/
2020/01/30	250	28.21	14	28.21	28.10	236	17,785	1.33%	大買/鉅額交易
2020/01/20	89	29.25	3	29.30	29.30	86	16,237	0.53%
2020/01/17	6	28.77	1	28.90	29.00	5	15,991	0.03%
2020/01/16	0.5	28.85	31	28.69	28.85	-30.5	15,868	-0.19%
2020/01/15	8	28.57	1.8	28.73	28.60	6.2	15,794	0.04%
2020/01/14	32	28.83	24	28.78	28.65	8	15,721	0.05%
2020/01/13	3	28.23	5	28.51	28.55	-2	15,440	-0.01%
2020/01/10	3	28.10	1	28.15	28.10	2	15,239	0.01%
2020/01/09	4	27.83	1	27.95	27.90	3	15,069	0.02%
2020/01/08	10	27.80	11	27.75	27.70	-1	15,230	-0.01%
2020/01/07	1.4	27.78	24	27.80	27.80	-22.6	15,216	-0.15%
2020/01/03	1	27.90	2	27.93	28.00	-1	15,410	-0.01%
2020/01/02	1	27.95	0	0.00	27.95	1	15,482	0.01%
2019/12/31	3	27.92	0	0.00	27.90	3	15,445	0.02%
2019/12/30	0	0.00	9	27.97	28.00	-9	15,516	-0.06%
2019/12/26	0	0.00	3	27.92	27.85	-3	15,592	-0.02%
2019/12/24	1	27.90	2	27.85	27.90	-1	15,911	-0.01%
2019/12/20	0	0.00	1	27.80	27.75	-1	15,979	-0.01%
2019/12/19	3	27.65	0	0.00	27.75	3	15,914	0.02%
2019/12/18	1	27.80	10	27.83	27.85	-9	15,907	-0.06%
2019/12/17	1	27.60	2	27.70	27.75	-1	16,078	-0.01%
2019/12/16	70.6	27.65	30	27.61	27.60	40.6	16,049	0.25%
2019/12/13	3.1	27.48	3	27.52	27.55	0.1	16,073	0.00%
2019/12/12	0.7	27.45	20	27.48	27.40	-19.3	16,057	-0.12%
2019/12/11	5.5	27.31	1	27.30	27.30	4.5	16,098	0.03%
2019/12/10	34	27.25	2	27.25	27.30	32	16,264	0.20%
2019/12/09	0	27.35	0	0.00	27.25	0	16,537	0.00%
2019/12/06	4	27.16	0	0.00	27.15	4	17,030	0.02%
2019/12/04	0	0.00	20	27.20	27.25	-20	17,203	-0.12%
2019/12/03	1	27.25	2	27.38	27.35	-1	17,190	-0.01%
2019/12/02	2	27.15	10	27.15	27.25	-8	17,201	-0.05%
2019/11/29	10	27.08	0.5	27.20	27.05	9.5	17,281	0.06%
2019/11/27	8	27.17	0	0.00	27.30	8	17,356	0.05%
2019/11/25	1	27.25	0	0.00	27.15	1	16,797	0.01%
2019/11/22	3	27.20	0	0.00	27.30	3	16,888	0.02%
2019/11/21	9	27.22	0.3	27.40	27.35	8.7	16,943	0.05%
2019/11/20	2	27.48	8.6	27.55	27.55	-6.6	16,831	-0.04%
2019/11/19	3	27.55	2	27.60	27.65	1	16,890	0.01%
2019/11/18	11	27.44	4.1	27.41	27.50	6.9	16,975	0.04%
2019/11/15	7	27.30	2	27.33	27.25	5	17,072	0.03%
2019/11/14	15	27.08	0	0.00	27.05	15	17,235	0.09%
2019/11/13	3	27.18	0	0.00	27.15	3	17,353	0.02%
2019/11/12	3	27.23	0	0.00	27.25	3	17,339	0.02%
2019/11/11	14	27.28	0	0.00	27.30	14	17,327	0.08%
2019/11/08	2	27.63	5	27.80	27.60	-3	17,195	-0.02%
2019/11/07	6	27.71	0	0.00	27.60	6	17,273	0.03%
2019/11/06	1	27.85	0	0.00	27.95	1	17,197	0.01%
2019/11/05	0	0.00	6	27.90	27.90	-6	17,289	-0.03%
2019/11/04	2	27.58	5	27.72	27.75	-3	17,563	-0.02%
2019/11/01	14	27.26	0	0.00	27.50	14	17,925	0.08%
2019/10/31	3	27.65	5	27.73	27.55	-2	18,214	-0.01%
2019/10/30	21	27.42	12.1	27.36	27.40	8.9	18,214	0.05%
2019/10/29	0.3	26.90	2	26.85	26.90	-1.7	18,010	-0.01%
2019/10/28	11.2	26.77	2	26.78	26.80	9.2	18,203	0.05%
2019/10/25	0	0.00	1	26.70	26.70	-1	18,649	-0.01%
2019/10/24	0.2	26.70	3	26.58	26.70	-2.8	19,125	-0.01%
2019/10/23	1	26.40	0	0.00	26.35	1	20,671	0.00%
2019/10/22	3.3	26.46	5.4	26.49	26.55	-2.1	21,359	-0.01%
2019/10/21	1	26.25	0	0.00	26.30	1	21,715	0.00%
2019/10/18	1	26.30	0	0.00	26.40	1	22,047	0.00%
2019/10/17	2	26.35	4	26.40	26.35	-2	22,112	-0.01%
2019/10/16	1	26.40	28	26.46	26.40	-27	22,101	-0.12%
2019/10/15	8	26.28	0	0.00	26.40	8	22,027	0.04%
2019/10/14	7	26.26	2	26.30	26.30	5	22,065	0.02%
2019/10/09	19	26.26	1	26.35	26.25	18	22,129	0.08%
2019/10/08	1	26.40	3	26.60	26.30	-2	22,168	-0.01%
2019/10/07	1.8	26.30	0	0.00	26.25	1.8	22,494	0.01%
2019/10/04	14	26.19	0	0.00	26.15	14	22,638	0.06%
2019/10/03	17	26.17	0	0.00	26.20	17	22,613	0.08%
2019/10/02	1	26.35	0.2	26.50	26.40	0.8	22,580	0.00%
2019/10/01	0	0.00	10.7	26.50	26.50	-10.7	22,573	-0.05%
2019/09/27	7	26.26	1	26.35	26.25	6	22,506	0.03%
2019/09/26	1	26.45	0	0.00	26.40	1	22,495	0.00%
2019/09/25	2	26.58	3.2	26.56	26.55	-1.2	22,583	-0.01%
2019/09/24	1	26.55	7	26.63	26.75	-6	22,930	-0.03%
2019/09/23	2	26.70	2	26.73	26.60	0	23,043	0.00%
2019/09/20	0	0.00	1	26.80	26.80	-1	23,223	0.00%
2019/09/19	1	26.50	0	0.00	26.60	1	22,928	0.00%
2019/09/17	5	26.24	0	0.00	26.35	5	22,955	0.02%
2019/09/16	1	26.30	0	0.00	26.35	1	23,115	0.00%
2019/09/12	6	26.46	0	0.00	26.40	6	23,217	0.03%
2019/09/11	5.6	26.51	0	0.00	26.55	5.6	23,404	0.02%
2019/09/10	5	26.33	9	26.36	26.50	-4	23,314	-0.02%
2019/09/09	0	0.00	2.7	25.96	25.95	-2.7	23,108	-0.01%
2019/09/06	3	25.45	1	25.40	25.50	2	23,148	0.01%
2019/09/04	4	25.30	2	25.40	25.30	2	25,069	0.01%
2019/09/03	2	25.68	1	25.55	25.50	1	26,001	0.00%
2019/08/30	1	25.15	35.2	25.11	25.25	-34.2	26,219	-0.13%
2019/08/29	4	24.85	0	0.00	24.95	4	26,212	0.02%
2019/08/27	1.7	24.97	123.4	24.91	24.90	-121.7	26,610	-0.46%	大賣/鉅額交易
2019/08/26	13	24.76	0	0.00	24.75	13	26,731	0.05%
2019/08/23	5	24.85	200	25.00	24.95	-195	27,028	-0.72%	大賣/鉅額交易
2019/08/22	4	24.95	0	0.00	24.85	4	27,080	0.01%
2019/08/21	2	25.03	0	0.00	25.00	2	27,472	0.01%
2019/08/20	57	25.48	0	0.00	25.25	57	27,503	0.21%
2019/08/19	4	25.40	0	0.00	25.40	4	27,585	0.01%
2019/08/16	0	0.00	3	24.85	25.10	-3	27,509	-0.01%
2019/08/15	5	24.88	0	0.00	24.95	5	27,574	0.02%
2019/08/14	0	25.20	1	25.10	25.05	-1	28,148	0.00%
2019/08/13	8	25.00	1	25.00	24.95	7	28,151	0.02%
2019/08/12	6.4	25.22	1	25.25	25.15	5.4	28,133	0.02%
2019/08/08	1	25.15	0	0.00	25.25	1	28,093	0.00%
2019/08/07	8	25.01	1	25.05	24.95	7	28,051	0.02%
2019/08/06	8	24.69	14	24.61	25.00	-6	28,144	-0.02%
2019/08/05	26	25.02	26	24.94	25.00	0	27,843	0.00%
2019/08/02	21	25.28	0	0.00	25.25	21	27,540	0.08%
2019/08/01	14	25.71	0	0.00	25.60	14	27,284	0.05%
2019/07/31	230	25.99	2	25.95	26.00	228	26,895	0.85%	大買/鉅額交易
2019/07/30	11	25.69	0	0.00	25.65	11	26,736	0.04%
2019/07/29	26	25.87	4	25.85	25.85	22	26,960	0.08%
2019/07/26	4	26.15	30.2	26.20	26.15	-26.2	26,721	-0.10%
2019/07/25	103	26.42	424	26.05	26.30	-321	26,367	-1.22%	大買/大賣/鉅額交易
2019/07/24	22.8	28.14	699	28.11	28.10	-676.2	24,865	-2.72%	大賣/鉅額交易
2019/07/23	51	28.00	2	28.08	28.10	49	24,492	0.20%
2019/07/22	45	27.87	2	27.95	27.95	43	24,260	0.18%
2019/07/19	5.3	27.31	0	0.00	27.50	5.3	23,851	0.02%
2019/07/18	3	27.25	0	0.00	27.20	3	23,830	0.01%
2019/07/17	8	27.22	1	27.25	27.15	7	23,844	0.03%
2019/07/16	10	27.38	0	0.00	27.35	10	23,729	0.04%
2019/07/15	0	0.00	10	27.30	27.50	-10	23,605	-0.04%
2019/07/12	10.2	27.23	4	27.35	27.35	6.2	23,437	0.03%
2019/07/11	13	26.83	6	27.03	27.20	7	23,233	0.03%
2019/07/09	0	0.00	6	26.37	26.20	-6	22,823	-0.03%
2019/07/08	2	26.35	5	26.35	26.35	-3	23,065	-0.01%
2019/07/05	1	26.50	2	26.50	26.45	-1	23,175	0.00%
2019/07/04	0.9	26.40	6	26.25	26.40	-5.1	23,236	-0.02%
2019/07/03	15	25.90	0	0.00	26.10	15	23,491	0.06%
2019/07/02	8	25.87	0	0.00	25.90	8	23,672	0.03%
2019/07/01	7	25.94	0	0.00	26.00	7	23,789	0.03%
2019/06/28	4	26.06	7	26.04	26.00	-3	23,488	-0.01%
2019/06/27	0	0.00	5	26.35	26.35	-5	23,380	-0.02%
2019/06/26	1	26.30	0	0.00	26.30	1	23,307	0.00%
2019/06/24	0	0.00	4	26.45	26.50	-4	23,674	-0.02%
2019/06/21	8	26.22	0	0.00	26.25	8	23,732	0.03%
2019/06/19	4.2	26.25	2	26.30	26.35	2.2	23,701	0.01%
2019/06/18	1	26.00	0.1	26.00	25.95	1	23,540	0.00%
2019/06/17	9	25.94	0	0.00	25.90	9	23,709	0.04%
2019/06/14	7	25.83	59	25.90	25.90	-52	23,776	-0.22%
2019/06/13	347	25.58	282	25.78	25.55	65	24,075	0.27%	大買/大賣/
2019/06/12	11	25.88	34	25.63	25.80	-23	23,782	-0.10%
2019/06/11	37	26.52	54	26.80	26.55	-17	22,365	-0.08%
2019/06/10	4	27.30	9	27.37	27.30	-5	21,359	-0.02%
2019/06/06	0.2	27.40	5	27.34	27.40	-4.8	21,216	-0.02%
2019/06/05	2	27.40	16	27.30	27.25	-14	21,017	-0.07%
2019/06/04	57.4	27.09	1	27.20	27.40	56.4	20,989	0.27%
2019/06/03	637	27.07	2	27.15	27.20	635	21,008	3.02%	大買/鉅額交易
2019/05/31	4.2	27.45	6.8	27.49	27.40	-2.6	20,625	-0.01%
2019/05/30	1	26.70	3	27.00	27.20	-2	20,292	-0.01%
2019/05/29	1	26.55	2	26.60	26.60	-1	20,092	0.00%
2019/05/28	4	26.58	4	26.65	26.65	0	20,048	0.00%
2019/05/27	0	0.00	2	26.33	26.35	-2	19,647	-0.01%
2019/05/24	16	26.18	4	26.15	26.10	12	19,623	0.06%
2019/05/23	0	0.00	1	25.90	25.95	-1	19,414	-0.01%
2019/05/22	456	26.04	8	25.95	26.05	448	19,294	2.32%	大買/鉅額交易
2019/05/21	9.2	26.28	74	25.60	26.20	-64.8	19,193	-0.34%
2019/05/20	9	25.29	52	25.50	25.50	-43	18,601	-0.23%
2019/05/17	15	25.23	10	25.27	25.15	5	18,585	0.03%
2019/05/16	6	25.17	3	25.13	25.10	3	18,606	0.02%
2019/05/15	0	0.00	5	25.25	25.15	-5	18,588	-0.03%
2019/05/14	50	25.11	2	25.00	25.00	48	18,916	0.25%
2019/05/13	1	25.10	0	0.00	25.20	1	18,807	0.01%
2019/05/10	1	25.05	2	25.05	25.00	-1	18,849	-0.01%
2019/05/09	2	25.05	71	25.04	25.00	-69	18,933	-0.36%
2019/05/08	13	25.09	1	25.05	25.10	12	18,851	0.06%
2019/05/07	6	25.15	0	0.00	25.15	6	18,793	0.03%
2019/05/06	24	25.05	60	25.05	25.00	-36	18,814	-0.19%
2019/05/03	180	25.29	0	0.00	25.30	180	18,468	0.97%	大買/鉅額交易
2019/05/02	23	25.36	1	25.45	25.50	22	18,253	0.12%
2019/04/30	35	25.37	11	25.30	25.35	24	18,221	0.13%
2019/04/29	14	25.24	10	25.29	25.40	4	18,211	0.02%
2019/04/26	6	24.62	31	24.62	24.75	-25	17,998	-0.14%
2019/04/25	17	24.26	3	24.28	24.25	14	17,956	0.08%
2019/04/24	57	24.27	1	24.25	24.25	56	17,982	0.31%
2019/04/23	6	24.25	2	24.23	24.25	4	17,987	0.02%
2019/04/22	16.8	24.19	22	24.20	24.20	-5.2	17,908	-0.03%
2019/04/19	0	0.00	1	24.00	24.10	-1	18,069	-0.01%
2019/04/18	2	23.95	1	23.95	24.00	1	18,171	0.01%
2019/04/17	9.2	23.97	0	0.00	23.95	9.2	18,505	0.05%
2019/04/16	5	23.95	0	0.00	23.90	5	18,657	0.03%
2019/04/12	7	23.79	8	23.80	23.85	-1	18,693	-0.01%
2019/04/11	6	23.85	5	23.85	23.90	1	18,397	0.01%
2019/04/10	15	23.94	0	0.00	24.00	15	18,284	0.08%
2019/04/09	9	23.98	0	0.00	24.00	9	18,336	0.05%
2019/04/08	12	24.00	10	24.10	23.95	2	18,029	0.01%
2019/04/03	1	23.90	1	24.00	24.00	0	17,704	0.00%
2019/04/02	0	0.00	2.5	23.94	24.00	-2.5	17,400	-0.01%
2019/04/01	1	23.85	4	23.90	23.85	-3	17,289	-0.02%
2019/03/28	8	23.40	13	23.41	23.60	-5	16,965	-0.03%
2019/03/27	3	23.53	0	0.00	23.45	3	16,785	0.02%
2019/03/26	14.2	23.49	2	23.50	23.55	12.2	16,543	0.07%
2019/03/25	5	23.49	5	23.45	23.45	0	16,759	0.00%
2019/03/22	1.2	23.48	59	23.49	23.60	-57.8	16,503	-0.35%
2019/03/21	6	23.30	2.6	23.29	23.35	3.4	16,257	0.02%
2019/03/20	13.3	23.24	15	23.30	23.30	-1.7	16,136	-0.01%
2019/03/19	8	23.23	40	23.20	23.30	-32	15,773	-0.20%
2019/03/18	29	23.06	12	23.08	23.10	17	15,502	0.11%
2019/03/15	1	22.50	10	22.50	22.50	-9	14,950	-0.06%
2019/03/14	10	22.40	11	22.40	22.35	-1	14,889	-0.01%
2019/03/12	0	0.00	6	22.29	22.40	-6	15,255	-0.04%
2019/03/11	102	22.15	41	22.15	22.10	61	15,236	0.40%	大買/
2019/03/08	8	22.09	0	0.00	22.10	8	15,446	0.05%
2019/03/07	26	22.30	1	22.35	22.20	25	15,604	0.16%
2019/03/06	10	22.20	1	22.20	22.20	9	15,520	0.06%
2019/03/05	1	22.05	0	0.00	22.15	1	15,649	0.01%
2019/03/04	0	0.00	1	22.15	22.15	-1	15,772	-0.01%
2019/02/26	18	22.01	2	22.05	22.00	16	15,641	0.10%
2019/02/25	5	22.00	2	22.00	22.00	3	15,615	0.02%
2019/02/22	0	0.00	1	21.80	21.85	-1	15,616	-0.01%
2019/02/21	10	21.70	1	21.80	21.80	9	15,713	0.06%
2019/02/20	0	0.00	4	21.75	21.80	-4	15,837	-0.03%
2019/02/19	0	0.00	101	21.65	21.60	-101	15,772	-0.64%	大賣/鉅額交易
2019/02/18	0	0.00	1	21.70	21.70	-1	15,793	-0.01%
2019/02/15	9	21.61	0	0.00	21.55	9	15,757	0.06%
2019/02/14	7	21.85	0	0.00	21.80	7	15,741	0.04%
2019/02/13	1	21.90	117	21.90	21.90	-116	15,671	-0.74%	大賣/鉅額交易
2019/02/12	0	0.00	2	21.53	21.60	-2	15,307	-0.01%
2019/02/11	5	21.51	6	21.54	21.45	-1	15,363	-0.01%
2019/01/29	1.2	21.13	0.9	21.30	21.25	0.3	15,262	0.00%
2019/01/28	200	21.20	0	0.00	21.30	200	15,260	1.31%	大買/鉅額交易
2019/01/25	5	21.18	0	0.00	21.20	5	15,427	0.03%
2019/01/24	6	21.01	0	0.00	21.15	6	15,386	0.04%
2019/01/22	0	0.00	1	21.30	21.35	-1	15,855	-0.01%
2019/01/21	7	21.29	22	21.28	21.40	-15	16,139	-0.09%
2019/01/18	0	0.00	8	21.16	21.20	-8	16,342	-0.05%
2019/01/15	0	0.00	4	21.10	21.10	-4	17,393	-0.02%
2019/01/14	3	21.00	5	20.95	21.00	-2	17,507	-0.01%
2019/01/11	0	0.00	11	20.95	21.00	-11	17,687	-0.06%
2019/01/10	0	0.00	1	20.90	20.90	-1	17,599	-0.01%
2019/01/09	3	20.65	6	20.64	20.70	-3	17,810	-0.02%
2019/01/07	30	20.30	7	20.26	20.30	23	18,123	0.13%
2019/01/04	0	0.00	1	20.20	20.20	-1	18,456	-0.01%
2019/01/02	1	20.10	5	20.14	20.10	-4	19,757	-0.02%
2018/12/28	6	20.10	0	0.00	20.10	6	19,901	0.03%
2018/12/27	4	20.20	0	0.00	20.25	4	19,989	0.02%
2018/12/26	6	20.05	0	0.00	20.00	6	20,202	0.03%
2018/12/25	3	20.05	0	0.00	20.05	3	20,285	0.01%
2018/12/24	1	20.05	2	20.10	20.20	-1	20,467	0.00%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/21	0	0.00	2	20.10	20.00	-2	20,553	-0.01%
2018/12/20	0	0.00	1	20.15	20.05	-1	20,632	0.00%
2018/12/19	12	20.09	3	20.10	20.20	9	20,630	0.04%
2018/12/18	18	20.11	0	0.00	20.05	18	20,689	0.09%
2018/12/17	5	20.40	0	0.00	20.40	5	20,559	0.02%
2018/12/14	2	20.50	0	0.00	20.50	2	20,668	0.01%
2018/12/13	0	0.00	1	20.65	20.60	-1	20,707	0.00%
2018/12/12	1	20.30	0	0.00	20.45	1	20,676	0.00%
2018/12/11	9	20.22	0	0.00	20.20	9	20,699	0.04%
2018/12/10	3	20.28	0	0.00	20.20	3	20,823	0.01%
2018/12/07	23	20.39	0	0.00	20.35	23	20,881	0.11%
2018/12/06	7	20.51	0	0.00	20.45	7	20,842	0.03%
2018/12/05	0	0.00	2	20.80	20.65	-2	20,622	-0.01%
2018/12/03	4	20.93	0	0.00	21.00	4	21,048	0.02%
2018/11/30	2	20.75	2	20.80	20.80	0	21,058	0.00%
2018/11/29	5	20.70	0	0.00	20.65	5	20,923	0.02%
2018/11/28	3	20.70	1	20.75	20.75	2	20,813	0.01%
2018/11/27	5	20.73	0	0.00	20.70	5	20,751	0.02%
2018/11/26	2	20.78	0	0.00	20.75	2	20,769	0.01%
2018/11/23	2	20.70	0	0.00	20.75	2	20,746	0.01%
2018/11/22	14	20.85	0	0.00	20.85	14	20,940	0.07%
2018/11/21	4	20.84	0	0.00	20.95	4	20,971	0.02%
2018/11/20	3	21.02	0	0.00	21.00	3	20,952	0.01%
2018/11/19	1	21.30	0	0.00	21.15	1	20,867	0.00%
2018/11/16	3	21.10	0	0.00	21.30	3	20,940	0.01%
2018/11/14	6	21.10	2	21.15	21.25	4	21,141	0.02%
2018/11/13	1	20.95	0	0.00	21.10	1	21,146	0.00%
2018/11/12	1	21.15	0	0.00	21.10	1	21,230	0.00%
2018/11/09	1	21.15	0	0.00	21.20	1	21,388	0.00%
2018/11/08	0	0.00	11	21.12	21.35	-11	21,427	-0.05%
2018/11/07	22	21.14	7.3	21.03	21.10	14.7	21,259	0.07%
2018/11/05	6	20.67	15	20.90	20.90	-9	21,271	-0.04%
2018/11/02	2	20.40	6	20.88	20.95	-4	21,327	-0.02%
2018/11/01	5	20.30	5	20.50	20.35	0	21,475	0.00%
2018/10/31	0	0.00	5	20.50	20.50	-5	21,654	-0.02%
2018/10/29	9	19.74	2	19.75	19.60	7	21,457	0.03%
2018/10/26	10	19.95	2	20.10	19.85	8	21,237	0.04%
2018/10/25	11	19.96	0	0.00	19.95	11	20,989	0.05%
2018/10/24	10	20.12	11	20.20	20.40	-1	20,864	0.00%
2018/10/23	22.1	20.63	12	20.61	20.55	10.1	20,596	0.05%
2018/10/22	13	20.95	0.9	21.05	20.90	12.1	20,634	0.06%
2018/10/19	10	21.10	19	21.02	21.20	-9	21,371	-0.04%
2018/10/18	1	21.25	3	21.27	21.30	-2	21,953	-0.01%
2018/10/17	3	21.30	60	21.25	21.30	-57	22,288	-0.26%
2018/10/16	4	21.34	155	21.25	21.25	-151	22,707	-0.66%	大賣/鉅額交易
2018/10/15	18.3	21.39	0	0.00	21.50	18.3	22,810	0.08%
2018/10/12	23	21.44	5	21.55	21.75	18	22,725	0.08%
2018/10/11	20	21.72	24	21.50	21.60	-4	22,514	-0.02%
2018/10/09	8	22.02	0	0.00	22.35	8	21,684	0.04%
2018/10/08	2.1	22.05	0	0.00	22.05	2.1	21,599	0.01%
2018/10/05	16	22.08	0	0.00	22.05	16	21,648	0.07%
2018/10/04	9	22.18	5	22.15	22.20	4	21,719	0.02%
2018/10/03	5	22.35	0	0.00	22.30	5	21,664	0.02%
2018/10/02	9	22.42	2.1	22.41	22.45	6.9	21,800	0.03%
2018/10/01	0	0.00	1	22.65	22.60	-1	21,737	0.00%
2018/09/28	4	22.45	0	0.00	22.55	4	21,924	0.02%
2018/09/27	12	22.45	0	0.00	22.50	12	21,937	0.05%
2018/09/26	0	0.00	1	22.70	22.55	-1	21,787	0.00%
2018/09/25	1	22.70	0	0.00	22.75	1	21,931	0.00%
2018/09/21	0.3	22.60	47	22.63	22.65	-46.7	21,926	-0.21%
2018/09/20	0.8	22.30	0.2	22.30	22.20	0.7	21,815	0.00%
2018/09/19	4	22.25	0	0.00	22.30	4	21,922	0.02%
2018/09/14	0	0.00	4	22.50	22.35	-4	23,007	-0.02%
2018/09/12	2	22.20	0.3	22.30	22.25	1.7	23,916	0.01%
2018/09/11	1	22.10	0.1	22.30	22.30	0.9	24,111	0.00%
2018/09/10	0	0.00	1	22.25	22.30	-1	24,379	0.00%
2018/09/07	0.8	22.30	0	0.00	22.30	0.8	24,644	0.00%
2018/09/06	7	22.04	1	22.05	22.00	6	24,498	0.02%
2018/09/05	3	22.32	0	0.00	22.25	3	24,306	0.01%
2018/09/03	0.1	22.50	0	0.00	22.45	0.1	24,495	0.00%
2018/08/31	0	0.00	11.1	22.51	22.60	-11.1	24,580	-0.05%
2018/08/30	3	22.35	0	0.00	22.45	3	24,596	0.01%
2018/08/29	3	22.45	8	22.50	22.60	-5	24,861	-0.02%
2018/08/28	0	0.00	1.1	22.40	22.45	-1.1	24,888	0.00%
2018/08/27	6	22.22	0.7	22.25	22.25	5.3	24,877	0.02%
2018/08/24	2	22.18	20	22.40	22.25	-18	25,024	-0.07%
2018/08/23	0	0.00	2	22.40	22.35	-2	26,130	-0.01%
2018/08/22	0	0.00	5	22.25	22.25	-5	26,468	-0.02%
2018/08/21	0	0.00	10	21.90	22.00	-10	26,256	-0.04%
2018/08/20	3	21.82	22	21.80	21.80	-19	26,210	-0.07%
2018/08/16	1	21.50	1	21.50	21.80	0	26,087	0.00%
2018/08/15	0	0.00	1	21.75	21.55	-1	26,034	0.00%
2018/08/13	8	21.53	0	0.00	21.60	8	26,031	0.03%
2018/08/09	1.6	21.90	5.3	21.92	21.70	-3.7	25,901	-0.01%
2018/08/08	2	21.90	1	21.90	21.95	1	25,510	0.00%
2018/08/07	1	21.70	2	21.93	21.65	-1	25,626	0.00%
2018/08/06	0	0.00	2	21.65	21.65	-2	25,757	-0.01%
2018/08/03	2	21.25	1	21.35	21.30	1	25,721	0.00%
2018/08/02	21	21.35	0	0.00	21.25	21	25,593	0.08%
2018/08/01	0	0.00	2	21.30	21.40	-2	25,543	-0.01%
2018/07/31	0	0.00	3	21.38	21.35	-3	25,618	-0.01%
2018/07/30	0	0.00	8	20.87	21.00	-8	25,488	-0.03%
2018/07/27	4.1	20.94	0	0.00	20.95	4.1	25,593	0.02%
2018/07/26	61	21.10	2	21.08	21.10	59	25,359	0.23%
2018/07/25	1	22.35	20.7	22.44	22.45	-19.7	24,594	-0.08%
2018/07/24	9.3	22.32	2	22.35	22.35	7.3	24,225	0.03%
2018/07/23	5	21.98	4	22.01	22.20	1	23,943	0.00%
2018/07/20	1	21.85	2	21.90	21.90	-1	23,817	0.00%
2018/07/19	0	0.00	22	21.79	21.80	-22	23,401	-0.09%
2018/07/16	5	21.73	0	0.00	21.70	5	23,204	0.02%
2018/07/12	0	0.00	7	21.56	21.65	-7	22,993	-0.03%
2018/07/11	1	21.10	0	0.00	21.25	1	22,821	0.00%
2018/07/10	15	21.12	0	0.00	21.15	15	22,723	0.07%
2018/07/06	6	20.91	0	0.00	20.95	6	22,809	0.03%
2018/07/04	3	20.95	0	0.00	20.90	3	23,080	0.01%
2018/07/03	6	20.98	0	0.00	20.95	6	23,244	0.03%
2018/07/02	3	21.05	0	0.00	21.05	3	23,287	0.01%
2018/06/29	5	21.15	35	21.05	21.25	-30	23,269	-0.13%
2018/06/28	1	20.90	0	0.00	20.90	1	23,018	0.00%
2018/06/27	1	21.10	5	21.00	21.00	-4	22,898	-0.02%
2018/06/26	4	21.15	0	0.00	21.10	4	22,866	0.02%
2018/06/25	2	21.18	0	0.00	21.15	2	22,765	0.01%
2018/06/22	2	20.90	0	0.00	20.90	2	22,187	0.01%
2018/06/21	6	21.01	0	0.00	21.05	6	21,835	0.03%
2018/06/20	12	21.38	3	21.40	21.20	9	21,448	0.04%
2018/06/19	6	21.26	4.1	21.33	21.20	1.9	21,255	0.01%
2018/06/15	7	21.45	0	0.00	21.50	7	20,993	0.03%
2018/06/14	12	21.55	0	0.00	21.40	12	20,688	0.06%
2018/06/13	17	21.81	3	21.90	21.75	14	20,651	0.07%
2018/06/08	12	21.84	3.8	21.81	21.85	8.2	20,647	0.04%
2018/06/07	5	21.75	0	0.00	21.90	5	20,550	0.02%
2018/06/06	10	21.58	6	21.72	21.80	4	20,481	0.02%
2018/06/05	15	21.45	4	21.36	21.50	11	20,094	0.05%
2018/06/04	1	21.15	0	0.00	21.25	1	19,888	0.01%
2018/06/01	2	21.10	16	21.02	21.10	-14	19,806	-0.07%
2018/05/31	24	21.03	2.2	21.09	20.90	21.8	19,617	0.11%
2018/05/30	8	21.07	1	21.15	21.00	7	18,518	0.04%
2018/05/29	0	0.00	1	21.25	21.30	-1	18,050	-0.01%
2018/05/28	1	21.20	136	21.22	21.25	-135	18,174	-0.74%	大賣/鉅額交易
2018/05/25	0	0.00	6	21.17	21.15	-6	18,447	-0.03%
2018/05/24	1	21.15	10	21.19	21.20	-9	18,530	-0.05%
2018/05/23	3	21.17	0	0.00	21.15	3	18,745	0.02%
2018/05/22	3	21.20	1	21.20	21.25	2	18,789	0.01%
2018/05/21	0	0.00	0.8	21.25	21.25	-0.8	19,174	0.00%
2018/05/18	6	21.15	0	0.00	21.15	6	19,484	0.03%
2018/05/17	0	0.00	2	21.30	21.15	-2	19,752	-0.01%
2018/05/16	16	21.05	7	21.09	21.10	9	19,724	0.05%
2018/05/15	0	0.00	14	21.16	21.15	-14	20,236	-0.07%
2018/05/14	0	0.00	18	21.24	21.20	-18	21,219	-0.08%
2018/05/11	0	0.00	1	20.85	20.90	-1	20,891	0.00%
2018/05/10	1	20.80	5.8	20.76	20.80	-4.8	20,762	-0.02%
2018/05/09	1	20.70	0	0.00	20.70	1	20,623	0.00%
2018/05/08	1	20.65	5	20.70	20.70	-4	20,609	-0.02%
2018/05/07	6	20.65	2	20.70	20.70	4	20,482	0.02%
2018/05/04	1	20.75	3	20.67	20.70	-2	20,229	-0.01%
2018/05/03	41	20.58	0	0.00	20.55	41	19,964	0.21%
2018/05/02	96	20.89	10	20.95	20.85	86	19,853	0.43%
2018/04/30	2	20.95	12	20.97	21.00	-10	19,823	-0.05%
2018/04/27	0	0.00	3	20.60	20.60	-3	19,442	-0.02%
2018/04/26	0	0.00	19	20.48	20.55	-19	19,337	-0.10%
2018/04/25	12	20.10	0	0.00	20.25	12	18,756	0.06%
2018/04/24	0	0.00	30	20.23	20.25	-30	18,750	-0.16%
2018/04/23	112	20.22	0	0.00	20.15	112	18,664	0.60%	大買/鉅額交易
2018/04/20	13	20.26	0	0.00	20.35	13	18,459	0.07%
2018/04/19	20	20.13	8	20.17	20.20	12	18,391	0.07%
2018/04/18	1	20.05	42	20.05	20.10	-41	18,405	-0.22%
2018/04/17	62	20.03	1	20.00	20.05	61	18,418	0.33%
2018/04/16	45	20.01	80	20.00	20.15	-35	18,419	-0.19%
2018/04/13	46	20.15	17	20.16	20.05	29	18,429	0.16%
2018/04/12	11	19.90	4	20.00	20.10	7	18,673	0.04%
2018/04/11	11	19.99	8	19.96	20.00	3	18,618	0.02%
2018/04/10	3	19.60	0	0.00	19.80	3	18,443	0.02%
2018/04/09	2	19.45	0	0.00	19.60	2	18,617	0.01%
2018/04/03	2	19.43	2	19.55	19.45	0	18,393	0.00%
2018/04/02	2	19.50	0	0.00	19.50	2	18,244	0.01%
2018/03/30	2	19.55	0	0.00	19.50	2	18,148	0.01%
2018/03/29	1	19.45	4	19.63	19.60	-3	18,061	-0.02%
2018/03/28	4	19.41	2	19.40	19.50	2	17,940	0.01%
2018/03/27	110	19.45	5	19.40	19.45	105	17,863	0.59%	大買/鉅額交易
2018/03/26	12	19.35	0	0.00	19.35	12	17,556	0.07%
2018/03/23	21	19.39	0	0.00	19.40	21	17,404	0.12%
2018/03/22	12	19.60	8.6	19.60	19.60	3.4	17,160	0.02%
2018/03/21	10	19.60	0	0.00	19.60	10	17,019	0.06%
2018/03/20	0	0.00	2	19.50	19.50	-2	17,193	-0.01%
2018/03/19	135	19.45	22	19.55	19.60	113	17,095	0.66%	大買/鉅額交易
2018/03/16	7.4	19.31	0	0.00	19.30	7.4	16,798	0.04%
2018/03/15	21	19.40	0	0.00	19.35	21	16,415	0.13%
2018/03/13	4	19.50	0.9	19.55	19.55	3.1	16,419	0.02%
2018/03/12	10	19.50	11.7	19.50	19.50	-1.7	16,407	-0.01%
2018/03/08	2	19.30	0.1	19.40	19.35	1.9	16,711	0.01%
2018/03/07	1	19.30	0	0.00	19.40	1	16,752	0.01%
2018/03/06	1	19.30	0	0.00	19.35	1	17,009	0.01%
2018/03/05	2	19.25	0	0.00	19.20	2	17,229	0.01%
2018/03/02	1	19.30	0	0.00	19.35	1	17,120	0.01%
2018/03/01	0	0.00	10	19.45	19.40	-10	17,038	-0.06%
2018/02/27	0	0.00	2	19.50	19.35	-2	16,915	-0.01%
2018/02/26	10	19.45	5	19.45	19.50	5	16,660	0.03%
2018/02/23	1	19.35	11	19.35	19.30	-10	16,730	-0.06%
2018/02/22	0	0.00	0.8	19.30	19.30	-0.8	17,184	0.00%
2018/02/21	4	19.30	22	19.25	19.30	-18	17,463	-0.10%
2018/02/12	3	18.83	0	0.00	18.80	3	17,075	0.02%
2018/02/09	28	18.74	28	18.85	18.70	0	16,791	0.00%
2018/02/08	1	18.85	0	0.00	18.90	1	16,543	0.01%
2018/02/07	5	18.87	20	19.00	18.65	-15	16,492	-0.09%
2018/02/06	169	18.54	0	0.00	18.50	169	16,036	1.05%	大買/鉅額交易
2018/02/05	21	19.09	2.1	19.11	19.10	18.9	14,890	0.13%
2018/01/31	2	19.20	0	0.00	19.20	2	14,772	0.01%
2018/01/30	18	19.33	0	0.00	19.30	18	14,652	0.12%
2018/01/29	2	19.50	0	0.00	19.50	2	14,592	0.01%
2018/01/26	1	19.45	0	0.00	19.45	1	14,560	0.01%
2018/01/25	0.8	19.50	0	0.00	19.50	0.8	14,466	0.01%
2018/01/24	2	19.35	0	0.00	19.45	2	14,371	0.01%
2018/01/23	4	19.45	1	19.50	19.55	3	14,207	0.02%
2018/01/22	8	19.52	22	19.60	19.60	-14	14,192	-0.10%
2018/01/18	0	0.00	3	19.53	19.55	-3	14,103	-0.02%
2018/01/17	2.1	19.40	30	19.40	19.50	-27.9	14,104	-0.20%
2018/01/16	2	19.50	0	0.00	19.45	2	13,944	0.01%
2018/01/15	2	19.48	0	0.00	19.50	2	13,804	0.01%
2018/01/12	1.9	19.50	0	0.00	19.50	1.9	13,625	0.01%
2018/01/11	0	0.00	12	19.50	19.55	-12	13,433	-0.09%
2018/01/10	1	19.60	0	0.00	19.60	1	13,576	0.01%
2018/01/09	0	0.00	1	19.50	19.60	-1	13,486	-0.01%
2018/01/08	0	0.00	2	19.53	19.60	-2	13,493	-0.01%
2018/01/05	31	19.30	6	19.30	19.35	25	13,108	0.19%
2018/01/04	1	19.20	2.1	19.30	19.30	-1.1	13,178	-0.01%
2018/01/03	1.2	19.21	7	19.22	19.35	-5.8	13,256	-0.04%
2018/01/02	3	18.85	0	0.00	18.90	3	12,821	0.02%