玉山金 (2884)-永豐金-永康券商分點個股進出

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
28.30
漲跌
▼0.35
漲幅
-1.22%
成交量
17,919張
產業
上市金融類股
3211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-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/09/27	0	0.00	0.1	28.50	28.30	-0.1	27,077	0.00%
2024/09/26	0.2	28.60	2	28.65	28.65	-1.9	26,996	-0.01%
2024/09/25	2	28.35	0	0.00	28.50	2	26,988	0.01%
2024/09/23	0	28.25	2.7	28.35	28.40	-2.6	27,230	-0.01%
2024/09/20	0	0.00	10	28.06	28.20	-10	27,312	-0.04%
2024/09/19	0	0.00	0.1	27.90	27.85	-0.1	27,240	0.00%
2024/09/18	0	0.00	36.1	27.85	27.85	-36.1	27,325	-0.13%
2024/09/16	0.1	27.75	0	0.00	27.70	0.1	27,622	0.00%
2024/09/13	0.2	27.75	1	27.75	27.80	-0.8	27,818	0.00%
2024/09/11	0.1	27.82	10.8	27.85	27.60	-10.7	28,398	-0.04%
2024/09/10	0	0.00	11.3	27.90	27.95	-11.3	28,441	-0.04%
2024/09/09	0	0.00	1	27.60	27.90	-1	28,254	0.00%
2024/09/05	0	0.00	2	27.45	27.30	-2	28,213	-0.01%
2024/09/04	11.8	27.14	1	27.25	27.25	10.8	28,333	0.04%
2024/09/03	0.6	28.08	5.1	27.82	27.65	-4.5	28,137	-0.02%
2024/09/02	0.5	28.10	1	28.10	28.10	-0.5	28,285	0.00%
2024/08/30	0.3	28.05	0.1	28.03	28.20	0.3	28,505	0.00%
2024/08/29	2.8	27.85	3.2	27.90	27.95	-0.4	28,306	0.00%
2024/08/28	0	0.00	0.6	27.78	27.85	-0.6	28,804	0.00%
2024/08/27	2.1	27.65	3	27.80	27.90	-0.9	30,682	0.00%
2024/08/26	9	27.79	16	27.73	27.90	-7	30,998	-0.02%
2024/08/23	0	27.35	6	27.31	27.40	-6	31,165	-0.02%
2024/08/22	3	27.35	1	27.30	27.40	2	31,283	0.01%
2024/08/21	1.3	27.16	9	27.21	27.35	-7.7	31,623	-0.02%
2024/08/20	1.2	27.18	1	27.10	27.30	0.2	31,956	0.00%
2024/08/19	0	0.00	1	27.25	27.15	-1	32,949	0.00%
2024/08/16	1	27.25	7	27.20	27.30	-6	33,710	-0.02%
2024/08/15	7.1	26.85	10.1	27.11	26.70	-3	34,426	-0.01%
2024/08/14	0.1	27.05	19.1	27.28	27.25	-19	35,510	-0.05%
2024/08/13	5.6	26.89	1	26.75	26.80	4.6	36,429	0.01%
2024/08/12	0	0.00	45	27.00	27.00	-45	36,545	-0.12%
2024/08/09	26	26.41	37.4	26.58	26.65	-11.4	36,425	-0.03%
2024/08/08	11.2	25.79	0	0.00	25.80	11.2	36,014	0.03%
2024/08/07	14	25.76	101.7	25.75	25.90	-87.7	35,903	-0.24%	大賣/
2024/08/06	42.2	25.61	3	25.62	25.75	39.2	35,931	0.11%
2024/08/05	9.7	25.63	15.5	25.58	25.35	-5.7	35,513	-0.02%
2024/08/02	9.5	26.21	4	26.35	26.45	5.5	34,697	0.02%
2024/08/01	0	0.00	0.5	26.65	26.65	-0.5	34,521	0.00%
2024/07/31	7.4	26.25	24	26.49	26.55	-16.6	34,624	-0.05%
2024/07/30	17.2	26.31	5	26.32	26.25	12.2	34,344	0.04%
2024/07/29	24.4	26.83	10	26.93	26.70	14.4	33,901	0.04%
2024/07/26	43.3	27.13	3	27.10	27.00	40.3	33,348	0.12%
2024/07/23	13.1	29.87	27.1	30.01	29.80	-14	32,615	-0.04%
2024/07/22	17.8	29.79	6.7	29.69	29.70	11.1	31,924	0.03%
2024/07/19	1.6	30.19	16	30.22	30.25	-14.4	31,416	-0.05%
2024/07/18	0	0.00	6.1	30.23	30.45	-6.1	30,911	-0.02%
2024/07/17	0	0.00	10.7	29.97	30.05	-10.7	30,308	-0.04%
2024/07/16	7	29.79	3	29.90	30.00	4	29,926	0.01%
2024/07/15	4.1	29.79	2	29.90	30.00	2.1	29,944	0.01%
2024/07/12	0	0.00	4.8	29.87	29.90	-4.8	29,800	-0.02%
2024/07/11	0	0.00	3	29.75	29.85	-3	29,938	-0.01%
2024/07/10	3	29.40	1	29.45	29.60	2	30,359	0.01%
2024/07/09	0	0.00	17.2	29.34	29.25	-17.2	30,202	-0.06%
2024/07/08	0	29.20	5	29.25	29.25	-5	30,075	-0.02%
2024/07/05	0.2	29.20	11.4	29.14	29.25	-11.2	29,962	-0.04%
2024/07/04	0	0.00	7	29.16	29.25	-7	30,026	-0.02%
2024/07/03	5	29.00	3.7	28.86	29.05	1.3	29,942	0.00%
2024/07/02	2.1	28.62	0	0.00	28.75	2.1	29,776	0.01%
2024/07/01	5.1	28.80	0.2	28.71	28.75	4.9	30,048	0.02%
2024/06/28	0.4	28.65	8	28.59	28.55	-7.6	30,067	-0.03%
2024/06/27	2.2	28.42	0	0.00	28.60	2.2	29,873	0.01%
2024/06/26	5.1	28.85	3	28.97	28.80	2.1	29,720	0.01%
2024/06/25	0	0.00	17	29.05	29.10	-17	29,742	-0.06%
2024/06/24	0.1	28.70	4	28.81	29.00	-4	29,648	-0.01%
2024/06/21	0	0.00	0.2	28.90	28.90	-0.2	29,922	0.00%
2024/06/20	11.1	28.83	5	28.86	29.00	6.1	29,718	0.02%
2024/06/19	1	28.80	11.1	28.93	28.95	-10.1	29,989	-0.03%
2024/06/17	1.2	28.70	6.8	28.73	28.70	-5.7	29,953	-0.02%
2024/06/14	2.1	28.60	8	28.76	28.75	-5.9	30,207	-0.02%
2024/06/13	9	28.83	12.6	28.93	28.70	-3.6	30,815	-0.01%
2024/06/12	10.2	28.74	4.1	28.79	28.75	6	31,291	0.02%
2024/06/11	12.2	28.68	0.1	28.75	28.60	12.1	31,762	0.04%
2024/06/07	3	28.88	2.2	28.94	28.95	0.8	31,721	0.00%
2024/06/06	0	0.00	1.2	28.70	28.85	-1.2	31,698	0.00%
2024/06/05	0.1	28.40	0	0.00	28.60	0.1	31,635	0.00%
2024/06/04	7.2	28.41	1.1	28.54	28.35	6.1	31,708	0.02%
2024/06/03	5.1	28.40	2	28.58	28.60	3.1	31,681	0.01%
2024/05/31	5	28.54	84.3	28.70	28.60	-79.3	31,204	-0.25%
2024/05/30	7.1	27.73	0.1	28.00	27.70	7.1	29,475	0.02%
2024/05/29	12.4	28.06	8	28.00	27.90	4.4	29,317	0.01%
2024/05/28	3.1	28.45	1	28.40	28.40	2.1	29,067	0.01%
2024/05/27	0	0.00	10	28.30	28.65	-10	29,542	-0.03%
2024/05/24	6.6	28.28	1	28.25	28.30	5.6	29,801	0.02%
2024/05/23	4.2	28.33	4	28.60	28.65	0.2	29,765	0.00%
2024/05/22	39	28.55	35	28.60	28.50	4	28,969	0.01%
2024/05/21	112.3	28.97	111.4	28.96	28.85	0.9	28,352	0.00%	大買/大賣/
2024/05/20	36.1	29.15	39	28.94	29.40	-3	27,499	-0.01%
2024/05/17	2	28.58	59	28.89	29.00	-57	26,294	-0.22%
2024/05/16	0.1	28.20	13.3	28.24	28.30	-13.2	25,180	-0.05%
2024/05/15	0.2	28.15	4	28.20	28.00	-3.8	24,945	-0.02%
2024/05/14	14.1	28.00	1	28.00	27.90	13.1	25,005	0.05%
2024/05/13	17.2	28.26	0	0.00	28.30	17.2	25,333	0.07%
2024/05/10	0	0.00	5.2	28.32	28.50	-5.2	25,250	-0.02%
2024/05/09	14.1	28.05	13	28.15	27.90	1	25,063	0.00%
2024/05/08	12.1	28.18	2	28.13	28.25	10.1	24,971	0.04%
2024/05/07	0.4	28.08	2.3	28.16	28.20	-1.9	24,922	-0.01%
2024/05/06	1	28.00	104.4	28.14	28.10	-103.4	24,685	-0.42%	大賣/鉅額交易
2024/05/03	6	27.60	0.3	27.70	27.60	5.7	24,200	0.02%
2024/05/02	5	27.57	0	0.00	27.45	5	24,077	0.02%
2024/04/30	10.1	27.45	1	27.70	27.40	9.1	24,007	0.04%
2024/04/29	0	0.00	14.1	27.63	27.65	-14.1	23,856	-0.06%
2024/04/25	4.1	26.97	20	26.98	27.15	-15.9	23,519	-0.07%
2024/04/24	4	27.20	24	27.29	27.05	-20	23,463	-0.09%
2024/04/23	0	0.00	5.3	27.15	27.20	-5.3	23,582	-0.02%
2024/04/22	0	0.00	7	26.99	27.05	-7	23,508	-0.03%
2024/04/19	5.7	26.53	3	26.62	26.55	2.7	23,286	0.01%
2024/04/18	0	0.00	6	26.85	27.00	-6	22,782	-0.03%
2024/04/17	2.3	26.22	1.5	26.48	26.50	0.8	22,603	0.00%
2024/04/16	21.1	26.52	16	26.75	26.30	5.1	22,238	0.02%
2024/04/15	2.2	26.98	0.4	27.05	27.05	1.8	21,578	0.01%
2024/04/12	5	27.05	7.2	27.06	27.10	-2.2	21,487	-0.01%
2024/04/11	3	27.22	34.3	27.11	27.25	-31.3	21,342	-0.15%
2024/04/10	22	27.13	0	0.00	27.15	22	21,272	0.10%
2024/04/09	11.5	27.15	19	27.10	27.30	-7.5	21,201	-0.04%
2024/04/08	11	27.14	3	27.13	27.15	8	21,091	0.04%
2024/04/03	8.6	26.98	7	26.98	26.90	1.6	20,964	0.01%
2024/04/02	3	27.20	0	0.00	27.30	3	20,732	0.01%
2024/04/01	30.1	27.25	14	27.27	27.35	16.1	20,725	0.08%
2024/03/29	0.2	27.15	123	27.10	27.25	-122.8	20,636	-0.60%	大賣/鉅額交易
2024/03/28	3	27.15	102.4	27.15	27.15	-99.4	20,438	-0.49%	大賣/
2024/03/27	6	27.18	523	27.16	27.20	-517	20,255	-2.55%	大賣/鉅額交易
2024/03/26	0.1	27.10	2	27.23	27.35	-1.9	20,157	-0.01%
2024/03/25	2.3	27.08	2.2	27.07	27.05	0.1	19,831	0.00%
2024/03/22	3.2	27.04	41.3	27.12	27.10	-38.2	19,769	-0.19%
2024/03/21	0	26.70	6	26.76	26.75	-6	19,355	-0.03%
2024/03/20	7.4	26.56	2.1	26.57	26.50	5.3	19,372	0.03%
2024/03/19	23	26.49	22.8	26.37	26.55	0.2	19,384	0.00%
2024/03/18	101.6	26.50	46.1	26.67	26.50	55.5	19,138	0.29%	大買/
2024/03/15	39.1	26.05	10	26.15	26.20	29.1	18,545	0.16%
2024/03/14	17.3	25.93	31.3	25.94	26.05	-14	17,906	-0.08%
2024/03/13	8.8	25.63	36.5	25.61	25.70	-27.6	17,429	-0.16%
2024/03/12	3.3	25.59	1.2	25.54	25.65	2.1	17,248	0.01%
2024/03/11	2	25.50	41.5	25.41	25.50	-39.5	17,255	-0.23%
2024/03/08	10	25.27	28	25.30	25.30	-18	17,111	-0.11%
2024/03/07	2	25.30	3	25.38	25.40	-1	16,848	-0.01%
2024/03/06	0.1	25.35	0	0.00	25.40	0.1	16,754	0.00%
2024/03/05	7.1	25.30	0.1	25.40	25.30	7	17,078	0.04%
2024/03/04	0.1	25.30	0.1	25.35	25.35	0	17,106	0.00%
2024/03/01	5.2	25.30	4.1	25.23	25.35	1.2	17,143	0.01%
2024/02/29	0.1	25.30	34.3	25.27	25.25	-34.2	17,045	-0.20%
2024/02/27	15.5	24.93	13.8	25.05	25.10	1.7	16,349	0.01%
2024/02/26	14.2	24.34	1	24.45	24.35	13.2	15,680	0.08%
2024/02/23	21.1	24.47	4.3	24.52	24.40	16.8	15,393	0.11%
2024/02/22	13	24.57	10.6	24.60	24.50	2.4	15,548	0.02%
2024/02/21	4.2	24.65	0	0.00	24.65	4.2	15,462	0.03%
2024/02/20	0	0.00	7.9	24.82	24.75	-7.9	15,474	-0.05%
2024/02/19	11	24.75	3.3	24.75	24.80	7.7	15,942	0.05%
2024/02/16	6.7	24.64	0	0.00	24.65	6.7	16,164	0.04%
2024/02/15	0	0.00	2	24.65	24.65	-2	16,245	-0.01%
2024/02/05	15.5	24.51	0	0.00	24.50	15.5	16,018	0.10%
2024/02/02	2.1	24.80	10	24.90	24.85	-7.9	15,635	-0.05%
2024/02/01	2	24.80	2	24.90	24.90	0	15,583	0.00%
2024/01/31	10.1	24.75	6.6	24.76	24.75	3.5	15,622	0.02%
2024/01/30	10.1	24.82	3.2	24.81	24.75	6.8	15,642	0.04%
2024/01/29	10.2	24.95	7	24.97	25.00	3.2	15,754	0.02%
2024/01/26	1.5	24.83	3	24.93	24.85	-1.5	15,870	-0.01%
2024/01/24	18	24.60	0.2	24.70	24.65	17.9	15,832	0.11%
2024/01/23	1	24.70	0	0.00	24.65	1	15,780	0.01%
2024/01/22	2.2	24.56	25	24.60	24.55	-22.8	15,738	-0.14%
2024/01/19	24.4	24.69	1.1	24.66	24.70	23.3	15,569	0.15%
2024/01/18	7.2	24.63	0	0.00	24.55	7.2	15,506	0.05%
2024/01/17	11	24.73	0	0.00	24.60	11	15,396	0.07%
2024/01/16	9.3	25.01	21	25.00	25.00	-11.7	15,148	-0.08%
2024/01/15	20.1	25.35	0.1	25.45	25.40	20	14,957	0.13%
2024/01/12	23	25.30	0	0.00	25.35	23	15,170	0.15%
2024/01/11	5	25.40	1	25.45	25.40	4	15,220	0.03%
2024/01/10	2	25.40	0	0.00	25.40	2	15,145	0.01%
2024/01/09	77	25.79	0	0.00	25.50	77	15,226	0.51%
2024/01/08	20	25.90	7	25.84	25.80	13	15,229	0.09%
2024/01/05	0	0.00	0.3	25.95	25.65	-0.3	15,177	0.00%
2024/01/04	10	25.65	0	0.00	25.70	10	15,318	0.07%
2024/01/03	10.9	25.63	0	0.00	25.60	10.9	15,632	0.07%
2024/01/02	0	0.00	2	25.78	25.90	-2	15,580	-0.01%
2023/12/29	1	25.75	1.3	25.75	25.80	-0.3	15,639	0.00%
2023/12/28	0.1	25.65	8.3	25.77	25.80	-8.2	15,982	-0.05%
2023/12/27	1	25.65	7.4	25.66	25.70	-6.4	15,958	-0.04%
2023/12/25	0	0.00	3	25.30	25.35	-3	15,844	-0.02%
2023/12/22	0	0.00	4	25.34	25.40	-4	15,902	-0.03%
2023/12/21	3	25.30	1	25.20	25.40	2	15,928	0.01%
2023/12/20	1.4	25.41	0	0.00	25.40	1.4	15,837	0.01%
2023/12/19	10.1	25.40	0	0.00	25.50	10.1	15,759	0.06%
2023/12/18	13.2	25.56	13	25.60	25.65	0.2	15,928	0.00%
2023/12/15	12	25.75	21	25.75	25.70	-9	16,006	-0.06%
2023/12/14	10	25.70	5.4	25.67	25.75	4.6	15,631	0.03%
2023/12/13	0.1	25.45	48.2	25.45	25.45	-48.1	15,320	-0.31%
2023/12/12	12.5	25.45	22.1	25.50	25.50	-9.6	15,780	-0.06%
2023/12/11	11	25.50	16.1	25.50	25.60	-5.1	15,935	-0.03%
2023/12/08	24.2	25.60	5.9	25.59	25.60	18.2	15,933	0.11%
2023/12/06	117.1	25.60	1.1	25.59	25.55	116	16,053	0.72%	大買/鉅額交易
2023/12/05	0	0.00	7	25.29	25.45	-7	15,903	-0.04%
2023/12/04	8.2	25.17	47.6	25.20	25.25	-39.4	15,964	-0.25%
2023/12/01	14	25.27	0	0.00	25.25	14	16,050	0.09%
2023/11/30	11.4	25.60	10	25.61	25.60	1.4	15,938	0.01%
2023/11/29	6	25.65	27.9	25.59	25.55	-21.9	15,390	-0.14%
2023/11/28	0.1	25.35	100.4	25.55	25.70	-100.3	15,247	-0.66%
2023/11/27	1.6	25.48	7	25.54	25.35	-5.4	15,485	-0.03%
2023/11/24	10.4	25.45	0	0.00	25.50	10.4	15,446	0.07%
2023/11/22	15.3	25.55	2	25.55	25.50	13.3	15,421	0.09%
2023/11/21	18.3	25.66	9.7	25.61	25.70	8.6	15,392	0.06%
2023/11/20	0.2	25.10	14.4	25.15	25.20	-14.2	15,160	-0.09%
2023/11/17	0.6	25.15	4.4	25.17	25.15	-3.8	15,128	-0.03%
2023/11/16	0.4	25.00	81.1	24.79	25.15	-80.7	15,028	-0.54%
2023/11/15	34.1	24.57	52	24.60	24.60	-17.9	14,492	-0.12%
2023/11/14	2.2	24.45	3	24.45	24.50	-0.8	14,218	-0.01%
2023/11/13	1	24.50	0	0.00	24.50	1	14,179	0.01%
2023/11/10	5	24.50	34	24.50	24.50	-29	14,489	-0.20%
2023/11/09	3.2	24.47	0.5	24.50	24.45	2.7	14,577	0.02%
2023/11/08	11	24.46	2.2	24.55	24.55	8.8	14,809	0.06%
2023/11/07	1	24.40	0	0.00	24.50	1	14,679	0.01%
2023/11/06	0.5	24.51	0.3	24.55	24.55	0.2	14,703	0.00%
2023/11/03	5.1	24.35	4	24.41	24.35	1.1	14,523	0.01%
2023/11/02	5	24.08	10	24.17	24.15	-5	14,579	-0.03%
2023/10/31	1.5	23.87	1	23.85	23.85	0.5	14,678	0.00%
2023/10/30	5	23.87	0	0.00	23.85	5	14,894	0.03%
2023/10/27	34	23.98	0	0.00	24.00	34	14,857	0.23%
2023/10/26	4.4	23.87	0	0.00	23.80	4.4	15,070	0.03%
2023/10/25	5.5	23.99	2	24.00	23.95	3.5	15,050	0.02%
2023/10/24	6	23.94	4	23.90	23.95	2	15,626	0.01%
2023/10/23	6	23.95	1	23.95	24.05	5	16,228	0.03%
2023/10/20	23.1	24.09	6	23.86	24.00	17.1	16,482	0.10%
2023/10/19	5.1	24.24	1	24.25	24.20	4.1	16,384	0.03%
2023/10/18	2	24.50	0	0.00	24.50	2	16,613	0.01%
2023/10/17	0	24.70	1	24.70	24.70	-1	16,772	-0.01%
2023/10/16	20	24.65	0	0.00	24.70	20	16,846	0.12%
2023/10/13	20	24.58	0	0.00	24.65	20	16,874	0.12%
2023/10/12	2.5	24.68	28.7	24.72	24.75	-26.1	17,048	-0.15%
2023/10/11	1.1	24.55	23	24.59	24.60	-21.9	17,071	-0.13%
2023/10/06	10.1	24.10	10.1	24.15	24.20	0.1	16,857	0.00%
2023/10/05	0.1	24.10	0	0.00	24.00	0.1	16,946	0.00%
2023/10/04	22	23.82	0	0.00	23.80	22	16,918	0.13%
2023/10/03	28.5	24.10	0	0.00	24.10	28.5	16,657	0.17%
2023/10/02	2	24.18	2	24.25	24.15	0	16,730	0.00%
2023/09/28	4.8	24.24	1.7	24.25	24.25	3.1	17,234	0.02%
2023/09/27	3.4	24.18	0	0.00	24.15	3.4	17,375	0.02%
2023/09/26	4.7	24.13	3	24.10	24.15	1.7	17,441	0.01%
2023/09/25	10	24.25	5	24.25	24.30	5	17,418	0.03%
2023/09/21	5.7	24.13	0	0.00	24.05	5.7	17,755	0.03%
2023/09/20	11.1	24.35	9	24.42	24.35	2.1	17,558	0.01%
2023/09/19	10.3	24.47	0.1	24.55	24.45	10.3	17,476	0.06%
2023/09/18	10.2	24.38	8	24.45	24.45	2.2	17,648	0.01%
2023/09/15	12.2	24.43	6.2	24.81	24.40	6	17,710	0.03%
2023/09/14	20	24.45	0	0.00	24.80	20	17,220	0.12%
2023/09/13	3.2	24.28	0	0.00	24.30	3.2	17,044	0.02%
2023/09/12	1.2	24.20	0	0.00	24.25	1.2	17,281	0.01%
2023/09/11	6.9	24.12	0.1	24.30	24.15	6.8	17,201	0.04%
2023/09/08	5.4	24.21	1	24.25	24.20	4.4	17,161	0.03%
2023/09/07	33.7	24.28	3.6	24.26	24.20	30.1	17,201	0.17%
2023/09/06	2.2	24.36	1	24.45	24.35	1.2	17,154	0.01%
2023/09/05	15.3	24.52	1.6	24.60	24.50	13.6	17,051	0.08%
2023/09/04	0.3	24.67	2	24.65	24.60	-1.7	17,088	-0.01%
2023/09/01	6.6	24.60	0	0.00	24.55	6.6	17,206	0.04%
2023/08/31	5.3	24.67	0	0.00	24.45	5.3	17,334	0.03%
2023/08/30	22.1	24.78	0.5	24.83	24.80	21.6	17,105	0.13%
2023/08/29	14.1	24.56	0	0.00	24.60	14.1	17,267	0.08%
2023/08/28	11	24.55	0	0.00	24.50	11	17,312	0.06%
2023/08/25	8.4	24.41	0	0.00	24.35	8.4	17,853	0.05%
2023/08/24	11.3	24.44	0	0.00	24.40	11.3	17,935	0.06%
2023/08/23	1.3	24.61	0	24.65	24.55	1.3	17,763	0.01%
2023/08/22	15.8	24.74	0	0.00	24.65	15.8	17,798	0.09%
2023/08/21	24	24.84	1.1	24.86	24.85	22.9	17,833	0.13%
2023/08/18	16.4	24.58	1	24.65	24.60	15.4	17,896	0.09%
2023/08/17	28.5	24.50	0	0.00	24.50	28.5	17,943	0.16%
2023/08/16	26	24.59	75	24.60	24.55	-49	17,968	-0.27%
2023/08/15	5.4	25.05	0	0.00	25.00	5.4	18,074	0.03%
2023/08/14	10	25.43	9.9	25.46	25.35	0.1	18,157	0.00%
2023/08/11	14	25.83	2	25.85	25.70	12	18,303	0.07%
2023/08/10	6.1	25.70	5	25.90	25.85	1.1	18,654	0.01%
2023/08/09	6	25.76	0	0.00	25.90	6	18,587	0.03%
2023/08/08	5	25.60	0.1	25.75	25.60	4.9	18,629	0.03%
2023/08/07	23	25.68	0	0.00	25.75	23	18,521	0.12%
2023/08/04	16.5	25.58	0	0.00	25.55	16.5	19,029	0.09%
2023/08/02	9.8	25.71	0	0.00	25.65	9.8	19,034	0.05%
2023/08/01	10	25.90	0.5	25.96	25.95	9.5	18,926	0.05%
2023/07/31	20.5	25.98	34	26.00	25.85	-13.5	18,911	-0.07%
2023/07/28	12	25.99	1	25.95	25.95	11	18,840	0.06%
2023/07/27	27.7	25.96	22	25.99	26.00	5.7	19,073	0.03%
2023/07/26	54	26.87	21	26.88	26.95	33	18,746	0.18%
2023/07/25	12	26.54	1.6	26.46	26.55	10.4	18,198	0.06%
2023/07/24	13.3	26.33	0	0.00	26.25	13.3	17,976	0.07%
2023/07/21	2	26.53	0.1	26.55	26.45	1.9	17,922	0.01%
2023/07/20	20.1	26.47	10	26.45	26.60	10.1	17,686	0.06%
2023/07/19	1.5	26.38	2	26.35	26.45	-0.5	17,536	0.00%
2023/07/18	18.1	26.39	11.4	26.41	26.45	6.7	17,454	0.04%
2023/07/17	6	26.41	5.9	26.31	26.45	0.1	17,439	0.00%
2023/07/14	10.1	26.25	0	0.00	26.30	10.1	17,330	0.06%
2023/07/13	15	26.07	2	26.03	26.00	13	17,212	0.08%
2023/07/12	2	25.73	13.4	25.76	25.95	-11.4	17,202	-0.07%
2023/07/11	30	25.77	21	25.70	25.80	9	17,178	0.05%
2023/07/10	34.3	25.43	0	0.00	25.45	34.3	17,133	0.20%
2023/07/07	25.2	25.49	0	0.00	25.55	25.2	17,090	0.15%
2023/07/06	14	25.89	0	0.00	25.80	14	17,046	0.08%
2023/07/05	0.1	26.10	2.2	26.10	26.15	-2.1	16,503	-0.01%
2023/07/04	13	26.00	1	26.05	26.05	12	16,516	0.07%
2023/07/03	1.3	26.15	0	0.00	26.20	1.3	17,050	0.01%
2023/06/30	0.7	25.91	0	0.00	26.05	0.7	17,383	0.00%
2023/06/29	5	26.00	0	0.00	25.95	5	17,356	0.03%
2023/06/27	1	26.15	2	26.30	26.20	-1	17,375	-0.01%
2023/06/26	1	26.30	2	26.40	26.35	-1	17,445	-0.01%
2023/06/21	2	26.30	0	0.00	26.40	2	17,372	0.01%
2023/06/20	3	26.18	0	0.00	26.30	3	17,509	0.02%
2023/06/19	1	26.10	1	26.10	26.30	0	17,602	0.00%
2023/06/16	1.2	26.25	40.5	26.20	26.20	-39.3	17,763	-0.22%
2023/06/15	0	0.00	1.8	26.22	26.25	-1.8	17,695	-0.01%
2023/06/14	1.1	26.29	1	26.15	26.25	0.1	18,005	0.00%
2023/06/13	0	0.00	19.3	26.35	26.30	-19.3	18,799	-0.10%
2023/06/12	2.3	26.22	5	26.15	26.20	-2.7	18,972	-0.01%
2023/06/09	3.1	26.53	16.4	26.55	26.50	-13.2	19,209	-0.07%
2023/06/08	30	26.55	0	0.00	26.60	30	19,690	0.15%
2023/06/07	4	26.60	11.6	26.60	26.70	-7.6	20,013	-0.04%
2023/06/06	1	26.53	13.6	26.48	26.55	-12.5	20,186	-0.06%
2023/06/05	9.3	26.46	9.3	26.50	26.35	0.1	20,288	0.00%
2023/06/02	2.3	25.99	3	26.03	26.00	-0.8	20,283	0.00%
2023/06/01	12	25.85	0	0.00	25.85	12	20,341	0.06%
2023/05/31	0	0.00	4.1	25.95	25.90	-4.1	20,433	-0.02%
2023/05/30	6.3	25.87	8	25.92	25.90	-1.7	20,093	-0.01%
2023/05/29	10.3	25.90	0.1	25.85	25.80	10.2	20,295	0.05%
2023/05/26	0.1	25.85	0	0.00	25.75	0.1	21,019	0.00%
2023/05/25	2	25.85	0	0.00	25.80	2	21,338	0.01%
2023/05/24	11	26.00	0	0.00	26.10	11	21,844	0.05%
2023/05/23	1	26.10	5	26.05	26.10	-4	24,309	-0.02%
2023/05/22	1.5	26.22	3.7	26.30	26.20	-2.2	24,670	-0.01%
2023/05/19	0.1	26.15	93.2	26.12	26.30	-93.2	24,822	-0.38%
2023/05/18	31	25.95	4.1	26.00	26.00	26.9	24,535	0.11%
2023/05/17	4	25.61	18	25.84	25.90	-14	24,518	-0.06%
2023/05/16	5.1	25.55	12.3	25.57	25.70	-7.2	24,504	-0.03%
2023/05/15	10	25.30	1.5	25.35	25.30	8.5	24,649	0.03%
2023/05/12	2.4	25.25	56	25.40	25.25	-53.6	24,732	-0.22%
2023/05/11	1	25.40	2	25.40	25.45	-1	24,717	0.00%
2023/05/10	1	25.55	221.2	25.17	25.50	-220.2	24,967	-0.88%	大賣/鉅額交易
2023/05/09	0.1	24.95	74.4	24.96	25.05	-74.3	24,612	-0.30%
2023/05/08	5	24.96	3	25.00	24.95	2	24,684	0.01%
2023/05/05	2.3	24.91	6.5	24.91	24.95	-4.2	24,564	-0.02%
2023/05/04	5.5	24.85	0	0.00	24.90	5.5	24,734	0.02%
2023/05/03	9	24.74	26	24.75	24.80	-17	24,849	-0.07%
2023/05/02	203.7	24.71	178	24.80	24.90	25.7	25,028	0.10%	大買/大賣/
2023/04/28	20	24.85	40	24.90	24.95	-20	25,602	-0.08%
2023/04/27	7.5	24.77	0	0.00	24.80	7.5	25,915	0.03%
2023/04/26	0.1	24.95	0	0.00	24.95	0.1	26,074	0.00%
2023/04/25	3	24.88	24	24.90	24.95	-21	26,059	-0.08%
2023/04/24	6.1	24.84	12	24.93	25.00	-6	26,186	-0.02%
2023/04/21	1	24.80	0	0.00	24.85	1	26,318	0.00%
2023/04/20	4.3	24.95	0	0.00	24.90	4.3	26,408	0.02%
2023/04/19	26.1	25.16	2	25.03	25.05	24.1	26,893	0.09%
2023/04/18	174.1	25.25	187.3	25.20	25.30	-13.2	26,824	-0.05%	大買/大賣/
2023/04/17	7.2	25.17	0	0.00	25.25	7.2	26,845	0.03%
2023/04/14	1.8	25.27	1	25.45	25.45	0.8	26,928	0.00%
2023/04/13	24.1	25.20	1.4	25.29	25.30	22.7	26,870	0.08%
2023/04/12	0	0.00	21	25.29	25.30	-21	26,846	-0.08%
2023/04/11	0	0.00	40.1	25.24	25.25	-40.1	26,870	-0.15%
2023/04/10	7.4	24.95	7	24.96	25.00	0.4	26,754	0.00%
2023/04/07	11	25.01	6	25.30	25.00	5	26,718	0.02%
2023/04/06	3.9	25.26	38	25.54	25.45	-34.1	26,524	-0.13%
2023/03/31	158.3	25.20	23	25.20	25.30	135.3	25,953	0.52%	大買/鉅額交易
2023/03/30	2.3	24.95	3.2	24.94	25.00	-1	25,577	0.00%
2023/03/29	0.2	24.85	7.2	24.90	24.90	-7	25,366	-0.03%
2023/03/28	0.1	24.75	8	24.75	24.80	-7.9	25,574	-0.03%
2023/03/27	134	24.70	2.6	24.71	24.70	131.4	25,631	0.51%	大買/鉅額交易
2023/03/24	1	24.68	1	24.55	24.70	0	25,780	0.00%
2023/03/23	1.1	24.46	7.1	24.47	24.65	-6	25,780	-0.02%
2023/03/22	1.7	24.39	3	24.28	24.45	-1.4	25,746	-0.01%
2023/03/21	2	24.00	0	0.00	23.95	2	25,969	0.01%
2023/03/20	2.4	23.71	0	0.00	23.75	2.4	25,940	0.01%
2023/03/17	6.3	23.72	5	23.70	23.70	1.3	25,820	0.00%
2023/03/16	48	23.59	3	23.65	23.55	45	25,737	0.17%
2023/03/15	6.2	24.08	21	24.05	24.00	-14.8	25,346	-0.06%
2023/03/14	14.6	24.12	2	24.10	24.05	12.6	25,227	0.05%
2023/03/13	6.2	24.25	137.7	24.21	24.35	-131.5	24,999	-0.53%	大賣/鉅額交易
2023/03/10	1.7	24.59	25	24.66	24.55	-23.3	24,830	-0.09%
2023/03/09	12.1	24.89	1	25.00	24.85	11.1	24,730	0.04%
2023/03/08	0	0.00	8.6	25.00	25.00	-8.6	25,046	-0.03%
2023/03/07	4	24.89	1	25.00	25.00	3	25,186	0.01%
2023/03/06	8.2	24.82	3.5	24.82	24.85	4.7	25,275	0.02%
2023/03/03	2.6	24.71	16	24.71	24.65	-13.4	25,394	-0.05%
2023/03/02	1.2	24.71	15	24.73	24.70	-13.8	25,413	-0.05%
2023/03/01	15.6	24.76	5	24.80	24.80	10.6	25,464	0.04%
2023/02/24	1	24.90	55	24.90	24.95	-54	25,274	-0.21%
2023/02/23	9.3	24.93	7	24.91	24.95	2.3	24,712	0.01%
2023/02/22	31.5	24.77	5	24.58	24.90	26.5	24,520	0.11%
2023/02/21	227.4	24.69	26	24.68	24.75	201.4	24,211	0.83%	大買/鉅額交易
2023/02/20	32	25.90	21.2	25.93	26.00	10.8	22,032	0.05%
2023/02/17	6	25.33	3	25.48	25.40	3	22,020	0.01%
2023/02/16	36	25.15	3	25.20	25.10	33	22,302	0.15%
2023/02/15	23	25.05	0	0.00	25.05	23	22,859	0.10%
2023/02/14	10.1	25.27	3.3	25.26	25.25	6.8	22,744	0.03%
2023/02/13	4.1	24.77	8	25.03	25.20	-3.9	22,744	-0.02%
2023/02/10	11	24.60	1	24.75	24.70	10	22,403	0.04%
2023/02/09	2	24.58	0	24.65	24.60	2	22,403	0.01%
2023/02/08	187.1	24.56	2.4	24.69	24.50	184.7	22,448	0.82%	大買/鉅額交易
2023/02/07	7.1	24.46	0	0.00	24.40	7.1	22,204	0.03%
2023/02/06	14.1	24.56	7	24.63	24.50	7.1	22,109	0.03%
2023/02/03	12	24.64	4	24.69	24.70	8	21,991	0.04%
2023/02/02	22.2	24.63	0	0.00	24.65	22.2	22,066	0.10%
2023/02/01	6.1	24.63	2	24.65	24.65	4.1	21,983	0.02%
2023/01/31	40	24.58	9.6	24.66	24.50	30.4	22,091	0.14%
2023/01/30	6.3	24.44	11	24.61	24.90	-4.7	21,892	-0.02%
2023/01/17	18.1	24.28	1	24.30	24.15	17.1	21,493	0.08%
2023/01/16	0.1	24.55	3	24.57	24.45	-2.9	21,542	-0.01%
2023/01/12	30.1	24.12	0	0.00	24.05	30.1	22,253	0.14%
2023/01/11	3.1	24.27	0	0.00	24.20	3.1	22,618	0.01%
2023/01/10	6	24.48	14.1	24.40	24.50	-8.1	23,176	-0.04%
2023/01/09	0.1	24.45	2.1	24.55	24.60	-2.1	23,482	-0.01%
2023/01/06	3	24.02	4	24.00	23.95	-1	23,520	0.00%
2023/01/05	0	0.00	2.5	24.01	24.00	-2.5	24,293	-0.01%
2023/01/04	18.4	23.86	1	23.85	23.80	17.4	24,469	0.07%
2023/01/03	1	23.90	0	0.00	24.00	1	24,994	0.00%
2022/12/30	0.5	24.18	0.5	24.19	24.05	0	25,089	0.00%
2022/12/29	3	23.95	0	0.00	24.10	3	25,674	0.01%
2022/12/28	1.1	24.15	0	0.00	24.05	1.1	25,844	0.00%
2022/12/27	1.3	24.30	1	24.35	24.30	0.3	26,088	0.00%
2022/12/26	1	24.15	0	0.00	24.15	1	26,483	0.00%
2022/12/23	8.1	24.09	10	24.05	24.10	-1.9	26,908	-0.01%
2022/12/22	5.9	24.27	2	24.23	24.35	3.9	27,330	0.01%
2022/12/21	3.7	24.11	0	0.00	24.10	3.7	27,681	0.01%
2022/12/20	6.9	23.89	22.1	23.90	24.00	-15.2	27,990	-0.05%
2022/12/19	1.4	24.08	0.1	24.20	24.30	1.4	28,030	0.00%
2022/12/16	16	24.37	0	0.00	24.25	16	28,079	0.06%
2022/12/15	1	24.45	0	0.00	24.60	1	28,313	0.00%
2022/12/14	1.1	24.60	0	0.00	24.65	1.1	28,358	0.00%
2022/12/13	15.5	24.30	12	24.15	24.20	3.5	28,309	0.01%
2022/12/12	0.2	24.40	2	24.53	24.55	-1.8	27,953	-0.01%
2022/12/09	10.4	24.67	1	24.70	24.65	9.4	28,309	0.03%
2022/12/08	1	24.30	9.5	24.55	24.65	-8.5	28,421	-0.03%
2022/12/07	2	24.43	146.3	24.31	24.40	-144.3	28,384	-0.51%	大賣/鉅額交易
2022/12/06	15.3	24.21	2	24.20	24.20	13.3	28,176	0.05%
2022/12/05	3.2	24.45	3	24.38	24.25	0.2	28,230	0.00%
2022/12/02	22.2	24.30	0	0.00	24.15	22.2	28,164	0.08%
2022/12/01	10.2	24.64	1	24.46	24.60	9.2	28,065	0.03%
2022/11/30	3	24.52	3.2	24.78	24.80	-0.2	27,907	0.00%
2022/11/29	1	24.20	26.1	24.28	24.50	-25.1	27,597	-0.09%
2022/11/28	12.5	23.92	1	23.85	24.10	11.5	27,285	0.04%
2022/11/25	4.9	24.01	1	23.90	24.15	3.9	27,359	0.01%
2022/11/24	2	24.10	2	24.18	24.25	0	27,342	0.00%
2022/11/23	150.1	23.91	2.3	24.05	24.00	147.8	27,320	0.54%	大買/鉅額交易
2022/11/22	8	23.67	0	0.00	23.75	8	27,186	0.03%
2022/11/21	6.6	23.58	1	23.75	23.75	5.6	27,053	0.02%
2022/11/18	16.3	23.55	7	23.60	23.70	9.3	26,863	0.03%
2022/11/17	40.4	23.69	5	23.60	23.75	35.4	26,730	0.13%
2022/11/16	9.1	23.97	6.1	24.01	24.00	3	26,587	0.01%
2022/11/15	1.3	24.08	0	0.00	24.20	1.3	26,305	0.00%
2022/11/14	17	23.96	12	23.93	24.05	5	25,900	0.02%
2022/11/11	20	23.65	11.2	23.86	24.00	8.8	25,449	0.03%
2022/11/10	3.6	23.26	0	0.00	23.20	3.6	24,852	0.01%
2022/11/09	21.2	23.43	0	0.00	23.45	21.2	24,785	0.09%
2022/11/08	7.2	23.46	2	23.50	23.50	5.2	24,490	0.02%
2022/11/07	10.2	23.39	13	23.43	23.50	-2.8	24,427	-0.01%
2022/11/04	8	22.95	11	23.05	23.05	-3	24,457	-0.01%
2022/11/03	1.3	23.08	0	0.00	23.05	1.3	24,429	0.01%
2022/11/02	3.5	23.31	0	0.00	23.25	3.5	24,583	0.01%
2022/11/01	11.1	23.36	3.2	23.34	23.40	7.9	24,560	0.03%
2022/10/31	3.1	23.24	3.1	23.40	23.20	0	24,549	0.00%
2022/10/28	2	23.00	5.2	23.28	23.15	-3.2	24,458	-0.01%
2022/10/27	56	23.28	39	23.26	23.10	17	24,668	0.07%
2022/10/26	6.1	23.26	4.6	23.18	23.20	1.5	24,592	0.01%
2022/10/25	32.1	22.72	6	22.73	22.80	26.1	24,368	0.11%
2022/10/24	15.2	22.90	3	22.95	22.85	12.2	24,346	0.05%
2022/10/21	17.6	23.00	7	23.01	22.95	10.6	24,367	0.04%
2022/10/20	4.2	22.21	30	22.25	22.55	-25.8	24,420	-0.11%
2022/10/19	19.6	22.71	1	22.90	22.50	18.6	24,148	0.08%
2022/10/18	13.8	22.94	37	22.85	23.00	-23.2	24,006	-0.10%
2022/10/17	9	23.09	38	23.08	23.10	-29	23,675	-0.12%
2022/10/14	34.2	23.67	0	0.00	23.55	34.2	23,619	0.14%
2022/10/13	30.5	23.79	9	23.64	23.75	21.5	23,349	0.09%
2022/10/12	8	24.28	0	0.00	24.60	8	22,797	0.04%
2022/10/11	23.8	24.58	138	24.50	24.40	-114.2	22,867	-0.50%	大賣/鉅額交易
2022/10/07	11.2	25.34	0	0.00	25.30	11.2	22,305	0.05%
2022/10/06	2.9	25.26	5	25.40	25.45	-2.1	22,453	-0.01%
2022/10/05	52.1	25.40	0	0.00	25.25	52.1	22,312	0.23%
2022/10/04	27.4	25.35	0	0.00	25.30	27.4	22,603	0.12%
2022/10/03	16.1	25.38	2	25.35	25.35	14.1	23,041	0.06%
2022/09/30	26.4	25.84	0	0.00	25.75	26.4	22,887	0.12%
2022/09/29	20.7	26.04	0	26.15	26.10	20.7	22,759	0.09%
2022/09/28	7.3	26.06	3	26.05	26.10	4.3	22,658	0.02%
2022/09/27	12.1	26.19	1.4	26.23	26.15	10.7	22,376	0.05%
2022/09/26	15.4	26.45	3.3	26.55	26.35	12	22,217	0.05%
2022/09/23	15.2	26.76	2	26.83	26.75	13.2	22,276	0.06%
2022/09/22	16.3	26.82	0	0.00	26.80	16.3	22,245	0.07%
2022/09/21	4.2	27.26	0	0.00	27.30	4.2	21,945	0.02%
2022/09/20	7	27.41	0	0.00	27.40	7	21,898	0.03%
2022/09/19	3.3	27.49	0	0.00	27.40	3.3	21,916	0.02%
2022/09/16	1.5	27.52	0	0.00	27.40	1.5	21,998	0.01%
2022/09/15	2.7	27.46	2	27.58	27.55	0.7	21,723	0.00%
2022/09/14	14.5	27.50	11.1	27.46	27.40	3.4	21,826	0.02%
2022/09/13	5.6	27.80	2	27.85	27.75	3.6	21,825	0.02%
2022/09/12	180	27.45	180	27.60	27.75	0	21,909	0.00%	大買/大賣/
2022/09/08	7.3	27.41	4	27.48	27.50	3.3	22,215	0.01%
2022/09/07	13.1	27.39	0	0.00	27.30	13.1	22,493	0.06%
2022/09/06	8	27.77	6	27.78	27.80	2	22,502	0.01%
2022/09/05	8	27.54	0.7	27.85	27.55	7.4	22,607	0.03%
2022/09/02	7.2	27.67	1.1	27.71	27.60	6.1	22,677	0.03%
2022/09/01	24.5	27.69	1.9	27.77	27.65	22.6	22,680	0.10%
2022/08/31	4.1	27.86	11.9	27.90	28.20	-7.8	22,507	-0.03%
2022/08/30	7.2	27.65	0	0.00	27.65	7.2	22,279	0.03%
2022/08/29	5.7	27.67	4	27.63	27.70	1.7	22,262	0.01%
2022/08/26	10	28.00	1	28.00	28.00	9	22,205	0.04%
2022/08/25	12	27.79	3	27.85	27.80	9	22,389	0.04%
2022/08/24	9.1	27.59	4	27.70	27.65	5.1	22,660	0.02%
2022/08/23	7.5	27.58	5	27.55	27.55	2.5	23,486	0.01%
2022/08/22	3.1	27.87	0	0.00	27.80	3.1	23,625	0.01%
2022/08/19	3	28.08	1	28.15	28.05	2	23,772	0.01%
2022/08/18	7.4	28.02	8.4	28.06	28.05	-1	24,571	0.00%
2022/08/17	5.1	28.15	0.3	28.30	28.25	4.8	24,592	0.02%
2022/08/16	1.6	28.29	0	0.00	28.30	1.6	24,579	0.01%
2022/08/15	4	28.41	0.6	28.50	28.35	3.4	24,915	0.01%
2022/08/12	4.4	28.40	2	28.43	28.45	2.4	25,136	0.01%
2022/08/11	7.5	28.46	5	28.47	28.50	2.5	25,489	0.01%
2022/08/10	6.1	28.15	7.1	28.20	28.15	-1	25,919	0.00%
2022/08/09	10.2	27.94	5	27.95	28.10	5.2	26,201	0.02%
2022/08/08	5.3	27.46	1	27.60	27.60	4.3	26,293	0.02%
2022/08/05	0	0.00	3	27.55	27.55	-3	26,864	-0.01%
2022/08/04	21.1	27.05	0	0.00	27.30	21.1	27,340	0.08%
2022/08/03	9.2	27.03	3	27.15	27.20	6.2	27,583	0.02%
2022/08/02	5.2	27.31	3	27.35	27.35	2.2	28,013	0.01%
2022/08/01	1.3	27.17	50	27.25	27.20	-48.7	28,162	-0.17%
2022/07/29	14.8	27.37	1	27.05	27.50	13.8	28,435	0.05%
2022/07/28	17.4	27.41	46.4	27.34	27.65	-28.9	28,289	-0.10%
2022/07/27	7.3	29.18	2	29.30	29.35	5.3	28,025	0.02%
2022/07/26	6	29.15	0	0.00	29.20	6	27,904	0.02%
2022/07/25	3.1	29.22	0	29.40	29.15	3.1	27,790	0.01%
2022/07/22	0.2	29.03	7	28.79	29.05	-6.8	27,909	-0.02%
2022/07/21	0	28.45	7	28.35	28.45	-7	27,922	-0.02%
2022/07/20	5	28.14	1	28.20	27.85	4	27,933	0.01%
2022/07/19	25	27.75	0	0.00	27.85	25	27,927	0.09%
2022/07/18	6.1	27.77	5	27.71	28.00	1.1	28,027	0.00%
2022/07/15	18.2	27.13	3	27.15	27.20	15.2	27,870	0.05%
2022/07/14	8.1	27.40	3.1	27.52	27.40	5	27,967	0.02%
2022/07/13	80.5	27.09	11	26.99	27.10	69.5	27,947	0.25%
2022/07/12	5.7	26.56	6.8	26.69	26.50	-1.2	28,125	0.00%
2022/07/11	26.6	27.17	28	27.75	27.05	-1.4	27,990	-0.01%
2022/07/08	14.7	28.55	0	0.00	28.30	14.7	28,352	0.05%
2022/07/07	4	28.44	61	28.35	28.60	-57	28,510	-0.20%
2022/07/06	7.3	28.80	0	0.00	28.60	7.3	28,719	0.03%
2022/07/05	3	29.15	3	29.05	29.05	0	29,133	0.00%
2022/07/04	2	29.03	2	29.18	28.95	0	29,590	0.00%
2022/07/01	3	28.93	6.7	29.06	29.10	-3.7	30,456	-0.01%
2022/06/30	3	29.13	21	29.10	29.00	-18	30,507	-0.06%
2022/06/29	2.3	29.36	1	29.60	29.40	1.3	30,565	0.00%
2022/06/28	2	29.75	1	29.80	29.70	1	30,665	0.00%
2022/06/27	1	29.95	3.2	29.85	29.70	-2.2	30,904	-0.01%
2022/06/24	1	29.65	6	29.63	29.65	-5	31,025	-0.02%
2022/06/23	3	29.30	11	29.35	29.40	-8	31,097	-0.03%
2022/06/22	11	29.05	11	29.00	28.95	0	30,976	0.00%
2022/06/21	18.2	29.48	3.7	29.50	29.50	14.5	30,840	0.05%
2022/06/20	1.5	29.12	53	29.32	29.00	-51.5	30,838	-0.17%
2022/06/17	47	29.21	2	29.23	29.10	45	30,830	0.15%
2022/06/16	6.1	29.61	3	29.70	29.50	3.1	30,482	0.01%
2022/06/15	7	29.15	3	29.27	29.15	4	30,603	0.01%
2022/06/14	34	29.22	43	29.03	29.45	-9	30,745	-0.03%
2022/06/13	10.1	28.92	10	28.90	28.90	0.1	30,810	0.00%
2022/06/10	1	28.85	13	29.21	29.15	-12	30,665	-0.04%
2022/06/09	2	29.20	2	29.13	29.15	0	30,719	0.00%
2022/06/08	15	29.42	5.1	29.53	29.50	9.9	30,664	0.03%
2022/06/07	4	29.39	2	29.38	29.35	2	30,891	0.01%
2022/06/06	2	29.43	16	29.51	29.60	-14	31,008	-0.05%
2022/06/02	6.4	29.50	0	0.00	29.55	6.4	31,306	0.02%
2022/06/01	6.2	29.99	3	30.20	29.80	3.2	31,558	0.01%
2022/05/31	13	29.80	0.1	30.05	30.60	12.9	31,353	0.04%
2022/05/30	125	29.90	33	29.66	30.05	92	30,566	0.30%	大買/
2022/05/27	7	29.28	17	29.22	29.40	-10	30,477	-0.03%
2022/05/26	29.8	28.85	1	28.80	28.80	28.8	30,519	0.09%
2022/05/25	3	29.53	3	29.67	29.55	0	30,243	0.00%
2022/05/24	28	29.47	0	0.00	29.45	28	30,635	0.09%
2022/05/23	7	29.50	15	29.55	29.45	-8	30,589	-0.03%
2022/05/20	6.2	29.00	2	28.90	28.90	4.2	30,556	0.01%
2022/05/19	12	28.80	0	0.00	28.75	12	30,358	0.04%
2022/05/18	7.1	29.27	3	29.15	29.60	4.1	29,968	0.01%
2022/05/17	53	28.81	0	0.00	28.60	53	29,719	0.18%
2022/05/16	45.3	29.14	0	0.00	29.10	45.3	29,628	0.15%
2022/05/13	9.5	29.27	4	29.55	29.45	5.5	29,513	0.02%
2022/05/12	4.4	29.79	25	29.66	29.50	-20.6	29,045	-0.07%
2022/05/11	15.4	30.50	1	30.50	30.65	14.4	28,676	0.05%
2022/05/10	12.1	29.90	119	29.56	30.35	-106.9	28,560	-0.37%	大賣/鉅額交易
2022/05/09	8.3	30.85	3	30.80	30.70	5.3	28,178	0.02%
2022/05/06	29.2	31.52	1	31.55	31.80	28.2	28,159	0.10%
2022/05/05	4.1	32.09	7	32.44	32.10	-2.9	28,325	-0.01%
2022/05/04	7	32.59	1	32.35	32.40	6	28,119	0.02%
2022/05/03	5.4	32.86	0	0.00	32.70	5.4	28,203	0.02%
2022/04/28	7	33.10	7	33.24	33.30	0	27,975	0.00%
2022/04/27	5.4	33.07	5.1	33.11	33.20	0.3	27,580	0.00%
2022/04/26	13	32.97	10.4	33.11	33.45	2.6	27,301	0.01%
2022/04/25	12.2	32.57	1	32.70	32.45	11.2	26,959	0.04%
2022/04/22	8	32.53	34	32.71	33.00	-26	26,784	-0.10%
2022/04/21	10.1	32.33	2	32.50	32.20	8.1	26,673	0.03%
2022/04/20	0	0.00	4	32.38	32.50	-4	26,892	-0.01%
2022/04/19	30.3	32.17	2	32.20	32.15	28.3	26,908	0.11%
2022/04/18	28.5	32.13	10.1	32.32	32.20	18.4	26,963	0.07%
2022/04/15	9	33.40	4	33.43	33.30	5	26,415	0.02%
2022/04/14	55.9	33.51	47	34.05	33.35	8.9	26,342	0.03%
2022/04/13	1	35.15	5.1	35.11	35.25	-4.1	25,645	-0.02%
2022/04/12	0.3	35.00	37.9	34.99	35.15	-37.6	25,441	-0.15%
2022/04/11	0.2	35.05	31	35.19	35.35	-30.8	25,024	-0.12%
2022/04/08	59.1	34.64	10	34.68	34.85	49.1	24,284	0.20%
2022/04/07	79.3	34.52	17.1	33.99	33.75	62.3	23,842	0.26%
2022/04/06	10	33.68	18.8	33.70	34.05	-8.8	22,977	-0.04%
2022/04/01	13.3	32.91	8.2	33.06	33.00	5.1	22,610	0.02%
2022/03/31	5	33.02	6	33.06	33.05	-1	22,363	0.00%
2022/03/30	21.1	32.84	11	32.77	32.85	10.1	22,078	0.05%
2022/03/29	2	32.48	6.2	32.38	32.30	-4.2	21,769	-0.02%
2022/03/28	19	31.94	0.9	32.10	32.10	18.1	21,517	0.08%
2022/03/25	3	31.70	7	31.73	31.80	-4	21,349	-0.02%
2022/03/24	11	31.65	0	0.00	31.80	11	21,255	0.05%
2022/03/23	23	31.55	1	31.65	31.70	22	21,237	0.10%
2022/03/22	3	31.10	8	31.24	31.40	-5	20,979	-0.02%
2022/03/21	3	31.20	1	31.20	31.15	2	20,700	0.01%
2022/03/18	1	31.10	9	31.22	31.05	-8	20,610	-0.04%
2022/03/17	3.1	30.96	3	31.12	30.90	0.1	20,246	0.00%
2022/03/16	1.3	30.49	11	30.48	30.50	-9.7	19,838	-0.05%
2022/03/15	2.6	30.00	7.1	30.07	30.10	-4.5	19,599	-0.02%
2022/03/14	0	0.00	2	30.08	30.05	-2	19,488	-0.01%
2022/03/11	0.1	30.00	2	30.03	29.95	-1.9	19,522	-0.01%
2022/03/10	2.2	29.77	6	29.60	29.90	-3.8	19,461	-0.02%
2022/03/09	5.6	28.99	11	28.95	28.80	-5.4	19,237	-0.03%
2022/03/08	3.3	28.74	6	28.92	28.95	-2.7	19,069	-0.01%
2022/03/07	10.9	29.04	4.2	29.12	29.20	6.7	18,755	0.04%
2022/03/04	1.2	29.67	0	0.00	29.70	1.2	18,877	0.01%
2022/03/03	0.8	30.00	16	29.95	29.95	-15.2	18,961	-0.08%
2022/03/02	0	0.00	3	29.70	29.90	-3	19,008	-0.02%
2022/03/01	3.2	29.81	4	29.75	29.80	-0.8	18,859	0.00%
2022/02/25	7.6	29.27	5	29.25	29.45	2.6	19,000	0.01%
2022/02/24	13.4	29.54	0	0.00	29.60	13.4	18,467	0.07%
2022/02/23	5	29.96	9	30.00	30.00	-4	18,052	-0.02%
2022/02/22	4.2	29.93	1.4	29.85	30.00	2.8	18,132	0.02%
2022/02/21	4	30.11	11	30.24	30.20	-7	17,846	-0.04%
2022/02/18	2	30.30	0	0.00	30.35	2	17,825	0.01%
2022/02/17	7.1	30.46	2.2	30.56	30.50	4.9	17,913	0.03%
2022/02/16	17.7	30.56	6	30.47	30.65	11.7	17,857	0.07%
2022/02/15	1	30.35	0	0.00	30.25	1	17,736	0.01%
2022/02/14	5	30.25	0.1	30.34	30.35	4.9	18,057	0.03%
2022/02/11	0.2	30.10	16.1	30.25	30.40	-15.9	18,304	-0.09%
2022/02/10	2.3	30.24	0.2	30.15	30.30	2.1	18,248	0.01%
2022/02/09	8	30.27	11.1	30.27	30.35	-3.1	18,159	-0.02%
2022/02/08	2	30.18	13	30.11	30.10	-11	17,802	-0.06%
2022/02/07	7.6	29.58	22.3	29.63	29.95	-14.7	17,460	-0.08%
2022/01/26	1.4	28.93	8.4	28.98	29.00	-7.1	16,923	-0.04%
2022/01/25	8	28.55	1	28.50	28.85	7	16,852	0.04%
2022/01/24	0	28.65	2	28.55	28.85	-2	16,611	-0.01%
2022/01/21	3.8	28.72	18	28.66	28.85	-14.2	16,652	-0.09%
2022/01/20	3	28.82	1.1	28.87	28.95	1.9	16,580	0.01%
2022/01/19	4.3	29.01	0	0.00	29.00	4.3	16,539	0.03%
2022/01/18	2	29.35	0	0.00	29.20	2	16,580	0.01%
2022/01/17	2.1	29.13	4	29.25	29.20	-1.9	16,515	-0.01%
2022/01/14	6	29.87	18	29.81	29.50	-12	16,375	-0.07%
2022/01/13	14	29.70	15.7	29.64	29.90	-1.7	16,353	-0.01%
2022/01/12	0	0.00	22.2	29.30	29.40	-22.2	16,038	-0.14%
2022/01/11	1.5	29.04	13	29.14	29.30	-11.5	15,830	-0.07%
2022/01/10	0	0.00	4.4	28.86	28.95	-4.4	15,589	-0.03%
2022/01/07	9.2	28.91	4.8	28.92	28.95	4.4	15,599	0.03%
2022/01/06	6.7	28.43	9.7	28.45	28.55	-3	15,267	-0.02%
2022/01/05	0	28.20	33	28.18	28.20	-33	14,964	-0.22%
2022/01/04	0.2	28.05	7	28.10	28.10	-6.8	15,078	-0.05%
2022/01/03	2	28.05	59	28.13	28.00	-57	15,109	-0.38%
2021/12/30	5	28.10	2	28.10	28.05	3	15,184	0.02%
2021/12/29	1.3	27.96	43	28.03	28.05	-41.8	15,235	-0.27%
2021/12/28	0	0.00	2.2	28.00	28.00	-2.2	15,216	-0.01%
2021/12/27	8	27.91	0	0.00	27.95	8	15,232	0.05%
2021/12/24	0	0.00	2	27.95	27.95	-2	15,526	-0.01%
2021/12/23	1	27.90	5.1	27.90	27.90	-4.1	15,713	-0.03%
2021/12/22	1	27.80	0	0.00	27.90	1	15,935	0.01%
2021/12/20	11	27.82	10	27.95	27.80	1	16,105	0.01%
2021/12/17	0.5	27.85	23	28.00	28.00	-22.5	16,162	-0.14%
2021/12/15	3	27.65	3	27.70	27.70	0	16,649	0.00%
2021/12/14	1	27.60	100	27.67	27.75	-99	17,018	-0.58%
2021/12/13	5	27.95	0	0.00	27.85	5	17,039	0.03%
2021/12/10	1	27.95	0	0.00	27.95	1	16,974	0.01%
2021/12/09	7	27.91	1.2	27.99	28.00	5.8	17,054	0.03%
2021/12/08	11.5	27.97	5.8	27.94	28.00	5.7	17,096	0.03%
2021/12/07	2.1	27.99	47	27.99	28.00	-45	17,150	-0.26%
2021/12/06	2	27.83	2	27.88	27.90	0	17,161	0.00%
2021/12/03	0	0.00	2	27.88	27.85	-2	17,375	-0.01%
2021/12/02	2	27.50	2	27.60	27.70	0	17,391	0.00%
2021/12/01	0	0.00	5	27.44	27.55	-5	17,536	-0.03%
2021/11/30	6.2	27.15	0	0.00	26.95	6.2	17,713	0.04%
2021/11/29	2	27.20	1.6	27.35	27.20	0.4	17,555	0.00%
2021/11/26	5	27.52	0.1	27.65	27.60	4.9	18,159	0.03%
2021/11/25	3	27.82	0	0.00	27.90	3	19,582	0.02%
2021/11/24	3	27.95	53	27.98	28.00	-50	20,638	-0.24%
2021/11/23	0	0.00	30.2	27.32	27.40	-30.2	21,097	-0.14%
2021/11/22	10	27.30	0	0.00	27.50	10	21,440	0.05%
2021/11/19	6.4	27.73	0	0.00	27.65	6.4	21,606	0.03%
2021/11/18	7.8	27.90	4	27.91	27.95	3.8	22,181	0.02%
2021/11/17	3.3	27.88	1.2	27.90	27.95	2.1	22,368	0.01%
2021/11/16	2.5	27.89	1.2	27.90	27.90	1.3	22,525	0.01%
2021/11/15	0.3	27.72	19.6	27.87	27.95	-19.3	22,819	-0.08%
2021/11/12	3.2	27.56	4	27.60	27.60	-0.8	22,868	0.00%
2021/11/11	7	27.50	21.2	27.66	27.75	-14.2	23,019	-0.06%
2021/11/10	0.8	27.30	20.1	27.34	27.35	-19.3	22,766	-0.08%
2021/11/09	11	26.85	9	26.89	27.00	2	22,490	0.01%
2021/11/08	0.2	26.85	0	0.00	26.90	0.2	22,524	0.00%
2021/11/05	1	26.70	3.3	26.74	26.80	-2.3	22,508	-0.01%
2021/11/04	52	26.70	3	26.75	26.70	49	22,650	0.22%
2021/11/03	2	26.68	0.3	26.65	26.70	1.7	22,821	0.01%
2021/11/02	52.5	26.70	1	26.70	26.70	51.5	22,957	0.22%
2021/11/01	2	26.65	13	26.63	26.65	-11	23,062	-0.05%
2021/10/29	5	26.43	0	0.00	26.55	5	23,108	0.02%
2021/10/28	18	26.63	0	0.00	26.60	18	22,959	0.08%
2021/10/27	1	26.65	1.1	26.74	26.75	-0.1	23,112	0.00%
2021/10/26	10	26.55	9	26.62	26.65	1	23,197	0.00%
2021/10/25	0.1	26.40	2	26.38	26.35	-1.9	23,185	-0.01%
2021/10/22	1.9	26.45	7	26.46	26.45	-5.1	23,368	-0.02%
2021/10/21	9	26.44	3.3	26.48	26.50	5.7	23,477	0.02%
2021/10/20	14.5	26.27	9.1	26.27	26.30	5.5	23,426	0.02%
2021/10/18	0.2	26.20	0	0.00	26.20	0.2	23,748	0.00%
2021/10/15	0.1	26.20	1	26.20	26.20	-0.9	23,849	0.00%
2021/10/14	8	26.09	0	0.00	26.10	8	23,979	0.03%
2021/10/13	2.4	26.12	7	26.10	26.15	-4.6	24,116	-0.02%
2021/10/12	3	25.88	0.2	26.20	26.15	2.8	24,346	0.01%
2021/10/08	27.8	26.08	20.2	26.05	26.00	7.6	24,156	0.03%
2021/10/07	8	26.20	16	26.21	26.25	-8	24,320	-0.03%
2021/10/06	5	25.94	0	0.00	26.05	5	24,491	0.02%
2021/10/05	10.8	25.91	0	0.00	25.90	10.8	24,529	0.04%
2021/10/04	4.4	26.05	6.4	26.02	26.00	-2.1	24,580	-0.01%
2021/10/01	4.5	26.06	1.1	26.15	26.10	3.4	24,614	0.01%
2021/09/30	3.2	26.27	3.9	26.27	26.30	-0.8	24,461	0.00%
2021/09/29	2.3	26.25	10	26.25	26.35	-7.7	24,349	-0.03%
2021/09/28	4.3	26.33	0	26.35	26.40	4.3	24,262	0.02%
2021/09/27	5.2	26.45	4	26.36	26.40	1.2	24,322	0.00%
2021/09/24	5.5	26.26	1.4	26.44	26.30	4.1	24,287	0.02%
2021/09/23	0	0.00	3	26.22	26.25	-3	24,375	-0.01%
2021/09/22	19	25.89	11.3	25.90	25.90	7.7	24,477	0.03%
2021/09/17	5.1	26.28	3	26.33	26.25	2.1	24,030	0.01%
2021/09/15	5.8	26.32	8	26.35	26.30	-2.3	23,745	-0.01%
2021/09/14	3	26.37	0	0.00	26.35	3	23,843	0.01%
2021/09/13	12.1	26.30	2	26.30	26.30	10.1	23,811	0.04%
2021/09/10	6	26.21	22	26.20	26.30	-16	23,932	-0.07%
2021/09/09	1.7	26.33	5	26.15	26.25	-3.3	24,207	-0.01%
2021/09/08	1	26.25	0	0.00	26.25	1	24,179	0.00%
2021/09/07	1	26.20	11.5	26.15	26.25	-10.5	24,088	-0.04%
2021/09/06	5.1	26.24	1	26.25	26.25	4.1	23,993	0.02%
2021/09/03	9	26.19	3	26.30	26.30	6	23,818	0.03%
2021/09/02	1	25.95	8	26.13	26.25	-7	23,598	-0.03%
2021/09/01	20.2	26.08	2	26.15	26.05	18.2	23,230	0.08%
2021/08/31	49.5	26.06	42.5	26.12	26.60	7	22,507	0.03%
2021/08/30	43	27.84	33.9	27.82	27.85	9.1	20,942	0.04%
2021/08/27	34.3	27.48	30.4	27.54	27.70	3.9	19,846	0.02%
2021/08/26	7	27.31	21.5	27.33	27.40	-14.5	19,041	-0.08%
2021/08/25	1	27.40	56.6	27.30	27.35	-55.6	18,798	-0.30%
2021/08/24	2	27.08	25	27.05	27.30	-23	18,566	-0.12%
2021/08/23	0	0.00	92.1	27.00	26.90	-92.1	17,996	-0.51%
2021/08/20	0.1	26.95	11	26.93	26.85	-10.9	17,928	-0.06%
2021/08/19	6	26.93	7.5	26.96	26.95	-1.5	18,302	-0.01%
2021/08/18	1	26.95	5.8	26.96	27.00	-4.8	17,916	-0.03%
2021/08/17	11.1	26.74	12.5	26.74	26.95	-1.4	17,749	-0.01%
2021/08/16	2.5	26.67	14	26.70	26.70	-11.5	17,505	-0.07%
2021/08/13	1.3	26.86	2	26.88	26.95	-0.7	17,345	0.00%
2021/08/12	0	0.00	3	27.00	27.00	-3	17,308	-0.02%
2021/08/11	3.1	27.00	6	26.95	27.00	-2.9	17,244	-0.02%
2021/08/10	0	0.00	7	26.94	27.00	-7	17,443	-0.04%
2021/08/09	2	26.70	2	26.80	26.90	0	18,082	0.00%
2021/08/06	1	26.85	0.3	26.90	26.85	0.7	18,103	0.00%
2021/08/05	4.1	26.88	21	26.85	26.90	-16.9	18,629	-0.09%
2021/08/04	7	26.91	3	26.90	26.90	4	20,131	0.02%
2021/08/03	0	0.00	0.1	26.90	26.95	-0.1	20,465	0.00%
2021/08/02	0	0.00	102.6	26.83	26.90	-102.6	20,712	-0.50%	大賣/鉅額交易
2021/07/30	1	26.60	9.1	26.60	26.50	-8.1	20,574	-0.04%
2021/07/29	0	0.00	10.1	26.56	26.60	-10.1	20,545	-0.05%
2021/07/28	3	26.35	8	26.43	26.50	-5	20,655	-0.02%
2021/07/27	1	26.50	8	26.47	26.50	-7	21,197	-0.03%
2021/07/26	1	26.55	304.5	26.60	26.50	-303.5	21,430	-1.42%	大賣/鉅額交易
2021/07/23	0	0.00	11.2	26.56	26.60	-11.2	21,524	-0.05%
2021/07/22	2	26.40	31	26.37	26.45	-29	21,421	-0.14%
2021/07/21	1	26.30	8	26.33	26.35	-7	21,320	-0.03%
2021/07/20	0.4	26.45	0	0.00	26.40	0.4	21,381	0.00%
2021/07/19	8.5	26.34	0	0.00	26.40	8.5	21,433	0.04%
2021/07/16	0	0.00	13	26.45	26.50	-13	21,724	-0.06%
2021/07/15	0	0.00	1	26.40	26.35	-1	21,674	0.00%
2021/07/14	8	26.26	2	26.28	26.30	6	21,797	0.03%
2021/07/13	18	26.25	3	26.25	26.25	15	21,942	0.07%
2021/07/12	10	26.33	7	26.26	26.25	3	22,083	0.01%
2021/07/09	11	26.07	8	26.06	26.20	3	22,478	0.01%
2021/07/08	0.1	26.15	3	26.20	26.20	-2.9	22,743	-0.01%
2021/07/07	0	26.10	2.2	26.13	26.15	-2.2	22,891	-0.01%
2021/07/06	2.1	26.10	2	26.10	26.15	0.1	23,074	0.00%
2021/07/05	10.1	26.02	2	26.03	26.05	8.1	23,161	0.03%
2021/07/02	7.1	25.99	4	25.99	26.00	3.1	23,201	0.01%
2021/07/01	2	26.00	0.3	26.10	26.00	1.7	23,204	0.01%
2021/06/30	2.5	26.22	12	26.23	26.30	-9.5	23,240	-0.04%
2021/06/29	3	26.08	0	0.00	26.15	3	23,187	0.01%
2021/06/28	6	26.23	9	26.26	26.25	-3	23,308	-0.01%
2021/06/25	5	26.12	41	26.10	26.15	-36	23,499	-0.15%
2021/06/24	4.1	25.95	5	25.91	25.95	-0.9	23,579	0.00%
2021/06/23	0.5	25.70	3	25.82	25.90	-2.5	23,683	-0.01%
2021/06/22	9	25.47	13	25.50	25.40	-4	23,735	-0.02%
2021/06/21	5.1	25.41	13.1	25.45	25.45	-8	23,739	-0.03%
2021/06/18	3	25.53	0.3	25.70	25.50	2.7	23,754	0.01%
2021/06/17	1	25.50	0	0.00	25.65	1	23,584	0.00%
2021/06/16	3	25.67	11	25.69	25.60	-8	23,962	-0.03%
2021/06/15	2	25.70	9	25.72	25.75	-7	23,927	-0.03%
2021/06/11	1	25.80	2	25.90	25.80	-1	24,103	0.00%
2021/06/10	5.2	25.75	1	25.85	25.85	4.2	24,358	0.02%
2021/06/09	5	25.75	1.5	25.85	25.70	3.5	24,614	0.01%
2021/06/08	2	25.75	0.3	25.85	25.95	1.7	24,734	0.01%
2021/06/07	2.4	25.82	2	25.85	25.90	0.4	25,064	0.00%
2021/06/04	3	25.85	12	25.85	25.95	-9	25,575	-0.04%
2021/06/03	2	25.90	2	25.90	25.95	0	26,131	0.00%
2021/06/02	2	25.88	7	25.90	26.00	-5	26,310	-0.02%
2021/06/01	4	25.63	3	25.82	25.90	1	26,357	0.00%
2021/05/31	2	25.53	5.8	25.54	25.55	-3.8	26,612	-0.01%
2021/05/28	6.5	25.38	0.1	25.45	25.40	6.4	26,718	0.02%
2021/05/27	29	25.39	0.5	25.55	25.30	28.5	26,841	0.11%
2021/05/26	5	25.43	11.4	25.50	25.55	-6.4	27,010	-0.02%
2021/05/25	1	25.40	2	25.40	25.40	-1	27,379	0.00%
2021/05/24	4	25.29	0	0.00	25.25	4	27,482	0.01%
2021/05/21	0	0.00	2	25.58	25.45	-2	27,796	-0.01%
2021/05/20	14	25.20	2	25.20	25.25	12	27,902	0.04%
2021/05/19	8	25.43	1	25.55	25.40	7	27,954	0.03%
2021/05/18	9.1	25.46	26.5	25.38	25.60	-17.4	28,091	-0.06%
2021/05/17	131	24.84	106	24.80	24.95	25	28,481	0.09%	大買/大賣/
2021/05/14	7.5	25.54	45	25.49	25.55	-37.5	27,862	-0.13%
2021/05/13	15	25.22	56	25.13	25.35	-41	27,860	-0.15%
2021/05/12	79.5	25.51	50	25.61	25.40	29.5	27,438	0.11%
2021/05/11	29.4	26.41	10	26.35	26.25	19.4	26,033	0.07%
2021/05/10	8.1	26.77	17.5	26.75	26.80	-9.4	25,839	-0.04%
2021/05/07	3	26.58	2	26.65	26.65	1	26,540	0.00%
2021/05/06	2	26.45	4.1	26.54	26.60	-2.1	26,979	-0.01%
2021/05/05	8	26.21	11	26.15	26.30	-3	27,096	-0.01%
2021/05/04	92.3	26.29	6	26.18	26.25	86.3	27,266	0.32%
2021/05/03	118	26.66	11	26.72	26.60	107	26,904	0.40%	大買/鉅額交易
2021/04/29	36	26.88	13	26.89	26.95	23	27,035	0.09%
2021/04/28	3	26.90	5	26.85	26.95	-2	27,148	-0.01%
2021/04/27	13	26.90	1.8	26.96	27.00	11.2	27,701	0.04%
2021/04/26	25	26.96	6	26.97	27.00	19	27,763	0.07%
2021/04/23	65.1	26.62	31	26.72	26.80	34.1	27,879	0.12%
2021/04/22	247.8	26.94	26	26.86	26.85	221.8	27,868	0.80%	大買/鉅額交易
2021/04/21	28	27.08	6	27.00	27.00	22	27,647	0.08%
2021/04/20	7.4	27.14	32	27.08	27.20	-24.6	27,540	-0.09%
2021/04/19	8	27.09	32	27.05	27.25	-24	27,496	-0.09%
2021/04/16	9	26.82	5	26.86	26.95	4	27,294	0.01%
2021/04/15	36	26.78	14.1	26.75	26.90	21.9	27,286	0.08%
2021/04/14	1	26.25	7.3	26.31	26.35	-6.3	26,924	-0.02%
2021/04/13	21.2	26.30	6.2	26.24	26.25	15	26,728	0.06%
2021/04/12	7	26.11	47.1	26.06	26.20	-40.1	26,557	-0.15%
2021/04/09	4	26.16	16	26.16	26.15	-12	26,466	-0.05%
2021/04/08	3	26.10	4	26.13	26.20	-1	26,487	0.00%
2021/04/07	6	26.14	11	26.11	26.15	-5	26,720	-0.02%
2021/04/06	6.8	26.11	13	26.12	26.10	-6.3	26,731	-0.02%
2021/04/01	1.2	26.06	5	26.10	26.10	-3.8	26,703	-0.01%
2021/03/31	14	26.11	0	0.00	26.10	14	26,666	0.05%
2021/03/30	3	26.15	20	26.15	26.20	-17	26,416	-0.06%
2021/03/29	4	26.20	20	26.20	26.20	-16	26,210	-0.06%
2021/03/26	0	0.00	6.2	26.12	26.20	-6.2	26,057	-0.02%
2021/03/25	2	26.05	4	26.00	26.05	-2	25,970	-0.01%
2021/03/24	2	25.90	2	25.95	26.00	0	25,933	0.00%
2021/03/23	9	25.90	11.3	26.02	25.90	-2.3	26,008	-0.01%
2021/03/22	16	25.87	14.3	25.96	25.95	1.7	25,951	0.01%
2021/03/19	31	25.96	12	25.90	26.05	19	26,046	0.07%
2021/03/18	10	26.10	5	26.10	26.10	5	25,737	0.02%
2021/03/17	9.4	26.07	15	26.10	26.00	-5.6	25,731	-0.02%
2021/03/16	3	26.18	68.1	26.15	26.20	-65.1	25,656	-0.25%
2021/03/15	38	25.96	1	26.00	26.10	37	25,622	0.14%
2021/03/12	1	25.90	84	25.91	25.95	-83	25,843	-0.32%
2021/03/11	5.1	25.98	30	26.09	25.90	-25	25,925	-0.10%
2021/03/10	8	26.00	21	25.97	26.00	-13	25,775	-0.05%
2021/03/09	5.9	25.57	18.7	25.62	25.70	-12.8	25,339	-0.05%
2021/03/08	14	25.28	7	25.29	25.15	7	25,064	0.03%
2021/03/05	2	25.03	1	25.00	25.05	1	25,058	0.00%
2021/03/04	6	25.13	5	25.00	25.10	1	25,593	0.00%
2021/03/03	4	25.24	0	0.00	25.25	4	25,461	0.02%
2021/03/02	22.3	25.29	47	25.44	25.15	-24.7	25,283	-0.10%
2021/02/26	10	25.30	1	25.25	25.25	9	25,295	0.04%
2021/02/25	3	25.47	12.1	25.61	25.75	-9.1	24,685	-0.04%
2021/02/24	5	25.41	5	25.43	25.35	0	24,484	0.00%
2021/02/23	15.3	25.07	16	25.09	25.25	-0.7	24,729	0.00%
2021/02/22	16.1	24.88	1	24.90	24.85	15.1	24,809	0.06%
2021/02/19	64	24.89	0	0.00	24.90	64	25,091	0.26%
2021/02/18	87	24.94	10	24.94	24.90	77	25,108	0.31%
2021/02/17	9.5	24.66	36	24.69	24.70	-26.5	25,169	-0.11%
2021/02/05	5	24.05	2.1	24.08	24.10	2.9	24,668	0.01%
2021/02/04	5.1	23.93	2	23.90	24.00	3.1	24,738	0.01%
2021/02/03	9.5	24.02	2	24.05	23.95	7.5	25,528	0.03%
2021/02/02	6.6	24.06	2.1	24.10	24.10	4.5	25,657	0.02%
2021/02/01	20.2	23.84	19	23.76	23.90	1.2	25,792	0.00%
2021/01/29	65.7	23.87	1.1	23.96	23.60	64.6	25,749	0.25%
2021/01/28	16.2	24.02	0	0.00	24.00	16.2	24,919	0.07%
2021/01/27	15.7	24.23	2	24.33	24.20	13.7	24,495	0.06%
2021/01/26	30.5	24.08	0	0.00	24.10	30.5	24,330	0.13%
2021/01/25	34.2	24.25	40	24.15	24.25	-5.8	24,011	-0.02%
2021/01/22	11.3	24.33	18.7	24.30	24.30	-7.4	24,061	-0.03%
2021/01/21	39	24.60	79	24.55	24.50	-40	23,998	-0.17%
2021/01/20	74	24.67	97	24.65	24.55	-23	23,734	-0.10%
2021/01/19	7	24.88	20.2	24.91	24.90	-13.2	23,204	-0.06%
2021/01/18	26.7	24.90	1	24.85	24.90	25.7	23,246	0.11%
2021/01/15	30	25.05	1	25.10	25.00	29	23,093	0.13%
2021/01/14	4.9	25.22	10	25.30	25.20	-5.1	23,056	-0.02%
2021/01/13	0	0.00	10	25.40	25.30	-10	23,141	-0.04%
2021/01/12	7	25.29	14	25.30	25.30	-7	23,295	-0.03%
2021/01/11	4.1	25.39	7.4	25.39	25.50	-3.3	23,462	-0.01%
2021/01/08	12.3	25.33	39	25.22	25.50	-26.7	23,573	-0.11%
2021/01/07	60.1	25.16	4	25.19	25.20	56.1	23,465	0.24%
2021/01/06	58	25.15	6.2	25.19	25.20	51.8	23,392	0.22%
2021/01/05	1	25.25	8.4	25.25	25.30	-7.4	23,250	-0.03%
2021/01/04	6	25.40	3	25.37	25.35	3	23,389	0.01%
2020/12/31	5	25.54	0	0.00	25.55	5	23,478	0.02%
2020/12/30	20.1	25.50	18	25.43	25.70	2.1	23,358	0.01%
2020/12/29	0	0.00	10	24.95	25.00	-10	23,076	-0.04%
2020/12/28	3	24.93	1	24.95	24.95	2	23,218	0.01%
2020/12/25	3.1	24.97	10	24.95	25.00	-6.9	23,198	-0.03%
2020/12/24	2	25.00	0	0.00	24.95	2	23,221	0.01%
2020/12/23	4	25.03	11.1	25.00	24.95	-7.1	23,360	-0.03%
2020/12/22	4	25.11	4	25.15	25.00	0	23,614	0.00%
2020/12/21	1	25.10	1	25.10	25.30	0	24,413	0.00%
2020/12/18	3.4	25.23	14	25.31	25.15	-10.6	24,630	-0.04%
2020/12/17	21	25.35	4	25.35	25.30	17	25,044	0.07%
2020/12/16	4	25.13	4	25.18	25.25	0	25,276	0.00%
2020/12/15	26	24.89	7	24.90	24.85	19	25,416	0.07%
2020/12/14	57	25.01	0	0.00	25.00	57	25,176	0.23%
2020/12/11	4.3	25.12	14	25.10	25.10	-9.7	25,001	-0.04%
2020/12/10	2.1	25.15	5	25.03	25.00	-2.9	24,867	-0.01%
2020/12/09	1.1	25.00	0	0.00	25.10	1.1	24,773	0.00%
2020/12/08	15	24.97	23	24.99	25.05	-8	24,550	-0.03%
2020/12/07	9.4	25.24	1	25.20	25.15	8.4	24,111	0.03%
2020/12/04	9.5	25.35	5.4	25.36	25.40	4.1	24,198	0.02%
2020/12/03	11.8	25.23	0	0.00	25.25	11.8	24,136	0.05%
2020/12/02	9	25.17	0	0.00	25.30	9	24,269	0.04%
2020/12/01	6	25.20	1	25.30	25.30	5	24,275	0.02%
2020/11/30	11	25.29	0	0.00	25.15	11	24,224	0.05%
2020/11/27	10	25.42	2	25.50	25.45	8	24,017	0.03%
2020/11/26	13	25.47	0	0.00	25.55	13	24,056	0.05%
2020/11/25	30	25.57	1	25.70	25.40	29	24,236	0.12%
2020/11/24	1	25.70	1	25.75	25.75	0	24,014	0.00%
2020/11/23	5	25.55	4.1	25.58	25.60	0.9	23,973	0.00%
2020/11/20	34.1	25.37	3	25.37	25.35	31.1	23,919	0.13%
2020/11/19	21.2	25.55	10	25.56	25.65	11.2	23,463	0.05%
2020/11/18	23	25.85	5	25.88	25.85	18	23,071	0.08%
2020/11/17	8.5	25.96	1.8	26.04	26.10	6.7	22,736	0.03%
2020/11/16	5.2	26.03	71.1	26.14	26.15	-65.9	23,108	-0.29%
2020/11/13	7	26.00	9.5	26.08	26.10	-2.5	23,188	-0.01%
2020/11/12	9	26.28	1	26.10	26.15	8	23,264	0.03%
2020/11/11	78	26.40	3.1	26.32	26.50	74.9	23,204	0.32%
2020/11/10	88.1	25.71	4	25.79	25.80	84.1	22,260	0.38%
2020/11/09	16	25.35	1	25.45	25.45	15	21,970	0.07%
2020/11/06	1	25.25	8	25.22	25.30	-7	21,709	-0.03%
2020/11/05	2	24.95	4	25.05	25.05	-2	21,637	-0.01%
2020/11/04	10.3	24.88	1	25.00	24.85	9.3	21,638	0.04%
2020/11/03	0.2	24.90	2	24.75	24.90	-1.8	21,556	-0.01%
2020/11/02	6	24.39	2	24.53	24.60	4	21,661	0.02%
2020/10/30	51	24.25	15	24.25	24.30	36	21,827	0.16%
2020/10/29	25	24.44	7	24.36	24.35	18	21,638	0.08%
2020/10/28	8	24.66	11.3	24.65	24.70	-3.3	21,705	-0.02%
2020/10/27	4	24.75	3	24.78	24.75	1	21,812	0.00%
2020/10/26	1	24.85	4.2	25.02	24.95	-3.2	22,009	-0.01%
2020/10/23	6	24.77	0	0.00	24.75	6	22,506	0.03%
2020/10/22	4	24.56	7	24.72	24.80	-3	25,008	-0.01%
2020/10/21	12.2	24.57	40	24.55	24.50	-27.8	26,046	-0.11%
2020/10/20	13	24.58	12	24.60	24.70	1	26,460	0.00%
2020/10/19	15.2	24.82	7.1	24.90	24.75	8.1	26,540	0.03%
2020/10/16	11	24.93	11	24.95	24.90	0	26,756	0.00%
2020/10/15	23	24.99	2	25.03	25.05	21	26,830	0.08%
2020/10/14	8	25.10	0	0.00	25.15	8	26,846	0.03%
2020/10/13	6	25.13	20	25.10	25.15	-14	27,029	-0.05%
2020/10/12	14	25.22	24	25.32	25.35	-10	27,217	-0.04%
2020/10/08	14	25.36	4	25.40	25.35	10	27,219	0.04%
2020/10/07	13	25.61	0	0.00	25.60	13	27,207	0.05%
2020/10/06	8	25.73	7	25.80	25.75	1	27,617	0.00%
2020/10/05	18	25.48	46	25.50	25.45	-28	27,813	-0.10%
2020/09/30	7	25.72	0	0.00	25.60	7	27,790	0.03%
2020/09/29	67	25.80	4	25.95	25.80	63	27,958	0.23%
2020/09/28	8.4	25.84	7.6	25.74	25.90	0.8	28,192	0.00%
2020/09/25	9	25.30	31.6	25.36	25.30	-22.6	28,384	-0.08%
2020/09/24	49.1	25.02	120	24.91	24.90	-70.9	28,287	-0.25%	大賣/
2020/09/23	18.1	25.52	30	25.54	25.55	-11.9	27,546	-0.04%
2020/09/22	16	25.68	109	25.60	25.60	-93	27,331	-0.34%	大賣/
2020/09/21	34.4	26.11	12.5	26.19	26.05	22	27,043	0.08%
2020/09/18	3	26.43	14	26.50	26.40	-11	26,918	-0.04%
2020/09/17	14	26.51	0	0.00	26.60	14	26,755	0.05%
2020/09/16	8	26.64	114	26.65	26.70	-106	26,831	-0.39%	大賣/鉅額交易
2020/09/15	5	26.55	16	26.57	26.60	-11	26,935	-0.04%
2020/09/14	15	26.58	10	26.60	26.60	5	27,256	0.02%
2020/09/11	7	26.64	17	26.64	26.70	-10	27,304	-0.04%
2020/09/10	7	26.70	20.3	26.70	26.70	-13.3	27,557	-0.05%
2020/09/09	7	26.41	136.3	26.35	26.60	-129.3	27,873	-0.46%	大賣/鉅額交易
2020/09/08	5	26.55	0	0.00	26.60	5	27,947	0.02%
2020/09/07	8.3	26.62	52	26.65	26.70	-43.7	28,718	-0.15%
2020/09/04	15.6	26.69	1	26.70	26.65	14.6	29,062	0.05%
2020/09/03	2	26.80	47	26.88	26.85	-45	29,103	-0.15%
2020/09/02	38	26.89	2	26.80	26.90	36	29,261	0.12%
2020/09/01	2	27.08	308	27.05	27.20	-306	29,059	-1.05%	大賣/鉅額交易
2020/08/31	2	27.18	1	27.15	27.20	1	29,157	0.00%
2020/08/28	2	27.15	2.8	27.21	27.20	-0.8	29,474	0.00%
2020/08/27	43	27.24	1.5	27.20	27.20	41.5	29,939	0.14%
2020/08/26	0.8	27.35	1.2	27.31	27.35	-0.5	30,396	0.00%
2020/08/25	5	27.35	1	27.35	27.25	4	30,506	0.01%
2020/08/24	15	27.16	2	27.20	27.05	13	31,756	0.04%
2020/08/21	0	0.00	63	27.30	27.40	-63	32,195	-0.20%
2020/08/20	16	27.13	28	26.94	27.05	-12	32,276	-0.04%
2020/08/19	9	27.74	22	27.81	27.55	-13	32,031	-0.04%
2020/08/18	2	27.50	11.5	27.37	27.50	-9.5	31,835	-0.03%
2020/08/17	1	27.05	4	27.05	27.10	-3	32,140	-0.01%
2020/08/14	7	26.87	0	0.00	26.95	7	32,209	0.02%
2020/08/13	47	26.95	5	27.00	27.00	42	32,374	0.13%
2020/08/12	7	26.86	0	0.00	26.85	7	32,598	0.02%
2020/08/11	12	26.86	2	26.85	26.85	10	32,816	0.03%
2020/08/10	20	26.88	1	26.90	26.85	19	32,858	0.06%
2020/08/07	6	26.95	0.1	27.20	26.90	5.9	32,913	0.02%
2020/08/06	7	26.91	3	26.90	27.00	4	33,007	0.01%
2020/08/05	37.2	26.94	1	26.95	26.90	36.2	33,092	0.11%
2020/08/04	6	27.08	16	26.95	27.10	-10	33,189	-0.03%
2020/08/03	32	26.86	16	26.85	26.80	16	33,177	0.05%
2020/07/31	5	27.12	10	27.10	27.10	-5	32,897	-0.02%
2020/07/30	15	27.06	17	27.11	27.25	-2	32,868	-0.01%
2020/07/29	36	27.46	9	27.48	27.20	27	32,705	0.08%
2020/07/28	205	26.58	72	26.66	26.95	133	32,413	0.41%	大買/鉅額交易
2020/07/27	17	28.94	25	28.96	28.95	-8	30,383	-0.03%
2020/07/24	47	28.95	25.3	28.94	28.95	21.7	29,551	0.07%
2020/07/23	16	29.11	2	29.10	29.10	14	29,042	0.05%
2020/07/22	62	29.14	4	29.25	29.20	58	28,988	0.20%
2020/07/21	10	29.25	1	29.20	29.25	9	28,612	0.03%
2020/07/20	71	29.20	11	29.15	29.25	60	28,624	0.21%
2020/07/17	41	29.17	48	29.19	29.15	-7	28,770	-0.02%
2020/07/16	13	28.95	11	28.96	28.95	2	29,162	0.01%
2020/07/15	30	28.86	5	28.90	28.85	25	29,174	0.09%
2020/07/14	63	28.83	6.1	28.88	28.80	56.9	29,484	0.19%
2020/07/13	10	28.74	13	28.60	28.80	-3	29,705	-0.01%
2020/07/10	24	28.21	3	28.15	28.30	21	29,897	0.07%
2020/07/09	31	28.37	8	28.51	28.30	23	30,300	0.08%
2020/07/08	0	0.00	3.2	28.40	28.45	-3.2	30,544	-0.01%
2020/07/07	8	28.26	12	28.25	28.30	-4	30,728	-0.01%
2020/07/06	6	28.30	14	28.33	28.40	-8	31,080	-0.03%
2020/07/03	96	28.10	1	28.05	28.10	95	31,273	0.30%
2020/07/02	8	28.03	0	0.00	28.05	8	31,621	0.03%
2020/07/01	17	27.97	1	27.95	28.00	16	32,269	0.05%
2020/06/30	1	27.80	1	27.80	27.80	0	32,596	0.00%
2020/06/29	9	27.77	0	0.00	27.80	9	32,870	0.03%
2020/06/24	2	27.93	5.6	28.00	27.95	-3.6	33,276	-0.01%
2020/06/23	3	27.95	2	27.93	27.95	1	34,143	0.00%
2020/06/22	11	27.76	0	0.00	27.80	11	34,936	0.03%
2020/06/19	51	27.81	3	27.90	27.80	48	36,670	0.13%
2020/06/18	2	27.93	0	0.00	28.00	2	37,548	0.01%
2020/06/17	4.1	27.90	1	28.05	28.05	3.1	38,448	0.01%
2020/06/16	4.6	28.13	10	28.03	28.05	-5.4	41,134	-0.01%
2020/06/15	18	27.57	0	0.00	27.50	18	44,287	0.04%
2020/06/12	65	27.65	21	27.49	27.65	44	46,443	0.09%
2020/06/11	80	28.10	38	28.24	28.00	42	48,087	0.09%
2020/06/10	58	28.25	8	28.25	28.35	50	48,827	0.10%
2020/06/09	41	28.13	6	28.15	28.20	35	50,493	0.07%
2020/06/08	75	28.05	3	28.10	28.10	72	52,153	0.14%
2020/06/05	30	27.99	0	0.00	28.00	30	52,394	0.06%
2020/06/04	36	28.01	5	28.09	28.10	31	52,914	0.06%
2020/06/03	35	28.02	14	28.13	28.20	21	53,442	0.04%
2020/06/02	15	27.39	48	27.46	27.55	-33	53,144	-0.06%
2020/06/01	10	27.04	14	27.04	27.05	-4	52,883	-0.01%
2020/05/29	22.9	26.70	14	26.90	26.65	8.9	52,809	0.02%
2020/05/28	124	26.84	3	26.80	26.80	121	51,720	0.23%	大買/鉅額交易
2020/05/27	17	26.92	0	0.00	26.95	17	51,943	0.03%
2020/05/26	27	26.99	5	27.03	26.90	22	52,311	0.04%
2020/05/25	40	26.77	2	26.70	26.85	38	52,400	0.07%
2020/05/22	82	26.80	1	26.85	26.75	81	52,542	0.15%
2020/05/21	11	27.00	0.6	27.10	27.00	10.4	52,286	0.02%
2020/05/20	1	26.95	7	27.10	27.00	-6	52,172	-0.01%
2020/05/19	52.1	26.90	142	27.00	26.90	-89.9	52,337	-0.17%	大賣/
2020/05/18	19	26.81	2	26.95	26.80	17	52,591	0.03%
2020/05/15	33	26.88	2	27.00	26.95	31	52,388	0.06%
2020/05/14	21	26.95	5	26.97	26.90	16	52,322	0.03%
2020/05/13	61	27.13	14	27.05	27.15	47	52,245	0.09%
2020/05/12	15	26.90	0	0.00	26.85	15	52,304	0.03%
2020/05/11	23	27.09	9	27.11	27.05	14	52,086	0.03%
2020/05/08	10	26.90	0	0.00	26.85	10	51,777	0.02%
2020/05/07	6	26.85	0	0.00	26.80	6	51,779	0.01%
2020/05/06	6	26.73	2	26.80	26.85	4	51,838	0.01%
2020/05/05	9.5	26.93	1	26.85	26.85	8.5	51,890	0.02%
2020/05/04	25.2	26.79	18	26.81	26.80	7.2	52,065	0.01%
2020/04/30	16	27.14	57	27.28	27.30	-41	51,954	-0.08%
2020/04/29	24.2	26.76	26	26.76	26.75	-1.8	51,951	0.00%
2020/04/28	44	26.39	5	26.36	26.40	39	52,197	0.07%
2020/04/27	2.2	25.98	11	26.16	26.20	-8.8	53,523	-0.02%
2020/04/24	2	25.65	4	25.70	25.70	-2	53,499	0.00%
2020/04/23	44	25.54	3.4	25.66	25.50	40.6	53,577	0.08%
2020/04/22	28	25.30	12	25.32	25.35	16	53,322	0.03%
2020/04/21	73	25.87	82	25.73	25.60	-9	53,060	-0.02%
2020/04/20	127	26.08	0	0.00	26.20	127	52,741	0.24%	大買/鉅額交易
2020/04/17	116	26.47	24.3	26.52	26.30	91.7	52,728	0.17%	大買/
2020/04/16	13	26.38	36	26.40	26.40	-23	52,423	-0.04%
2020/04/15	28	26.59	46	26.56	26.65	-18	52,003	-0.03%
2020/04/14	25	25.61	15	25.69	26.05	10	51,453	0.02%
2020/04/13	32	25.56	6	25.62	25.50	26	50,789	0.05%
2020/04/10	16.3	25.87	2	25.70	25.85	14.3	50,395	0.03%
2020/04/09	13	25.40	9.1	25.35	25.50	3.9	50,027	0.01%
2020/04/08	102	24.84	23	24.64	25.00	79	49,387	0.16%	大買/
2020/04/07	6	24.51	9	24.53	24.60	-3	48,829	-0.01%
2020/04/06	16	24.13	8	24.14	24.25	8	48,303	0.02%
2020/04/01	7	24.24	12	24.21	24.25	-5	47,488	-0.01%
2020/03/31	13	24.37	2	24.55	24.25	11	47,045	0.02%
2020/03/30	19	23.79	26	24.10	24.10	-7	46,440	-0.02%
2020/03/27	31	24.55	12	24.43	24.20	19	45,793	0.04%
2020/03/26	43	23.97	56	24.06	24.10	-13	44,854	-0.03%
2020/03/25	64	24.15	191	24.23	24.20	-127	44,137	-0.29%	大賣/鉅額交易
2020/03/24	24	22.78	19	22.61	22.55	5	42,342	0.01%
2020/03/23	18	20.91	14	21.19	21.20	4	41,251	0.01%
2020/03/20	61	21.33	21	21.27	22.00	40	40,385	0.10%
2020/03/19	102.1	20.18	36.7	20.20	20.00	65.4	37,521	0.17%	大買/
2020/03/18	87	22.69	41.3	22.77	22.20	45.7	34,172	0.13%
2020/03/17	93	23.79	19	23.89	23.55	74	31,722	0.23%
2020/03/16	42.5	25.58	147.1	25.50	25.20	-104.6	29,142	-0.36%	大賣/鉅額交易
2020/03/13	61	25.48	168	25.57	26.50	-107	27,814	-0.38%	大賣/鉅額交易
2020/03/12	68	27.20	42	26.97	27.05	26	25,814	0.10%
2020/03/11	7	27.92	21	27.84	27.80	-14	23,779	-0.06%
2020/03/10	18	27.72	28.3	27.94	28.00	-10.3	23,290	-0.04%
2020/03/09	55	28.41	25	28.17	28.15	30	22,550	0.13%
2020/03/06	10	29.09	1	29.25	29.10	9	21,517	0.04%
2020/03/05	20	29.17	34	29.32	29.50	-14	21,338	-0.07%
2020/03/04	2	28.75	27	28.77	29.00	-25	21,176	-0.12%
2020/03/03	2	28.85	3	29.07	28.80	-1	20,984	0.00%
2020/03/02	13	28.63	28	28.63	28.65	-15	20,932	-0.07%
2020/02/27	9	29.06	64	29.16	29.05	-55	20,703	-0.27%
2020/02/26	9	29.29	4	29.38	29.30	5	20,238	0.02%
2020/02/25	8	29.26	16	29.13	29.55	-8	19,898	-0.04%
2020/02/24	20	29.61	5	29.56	29.50	15	19,823	0.08%
2020/02/21	11	29.95	1	30.00	29.85	10	19,619	0.05%
2020/02/20	24	30.07	17.4	30.06	30.00	6.6	19,522	0.03%
2020/02/19	10	29.66	16	29.45	29.85	-6	19,144	-0.03%
2020/02/18	9	29.00	1	29.05	29.10	8	18,671	0.04%
2020/02/17	9	28.80	7	28.85	29.00	2	18,647	0.01%
2020/02/14	19	28.92	0	0.00	28.90	19	18,642	0.10%
2020/02/13	18.7	29.00	1	29.00	29.00	17.7	18,620	0.10%
2020/02/12	51	28.80	1	28.85	28.75	50	18,683	0.27%
2020/02/11	8	28.78	7.9	28.84	28.75	0.1	18,687	0.00%
2020/02/10	1	28.60	1	28.50	28.70	0	18,861	0.00%
2020/02/07	10	28.77	1	28.75	28.70	9	18,737	0.05%
2020/02/06	3.3	29.06	77	29.05	29.10	-73.7	18,665	-0.39%
2020/02/05	12	28.68	3.5	28.89	28.85	8.5	18,499	0.05%
2020/02/04	3	28.55	8	28.41	28.65	-5	18,357	-0.03%
2020/02/03	8	27.66	6	27.58	28.05	2	18,545	0.01%
2020/01/31	19	28.27	4	28.38	28.10	15	18,420	0.08%
2020/01/30	34	28.28	162.5	28.20	28.10	-128.5	17,785	-0.72%	大賣/鉅額交易
2020/01/20	4	29.33	15	29.30	29.30	-11	16,237	-0.07%
2020/01/17	1.2	28.83	7	28.86	29.00	-5.8	15,991	-0.04%
2020/01/16	3	28.80	3	28.65	28.85	0	15,868	0.00%
2020/01/15	2	28.50	0	0.00	28.60	2	15,794	0.01%
2020/01/14	41	28.85	3	28.77	28.65	38	15,721	0.24%
2020/01/13	27	28.45	6.7	28.47	28.55	20.3	15,440	0.13%
2020/01/10	5.1	28.13	5	28.16	28.10	0.1	15,239	0.00%
2020/01/09	1	27.95	5	27.89	27.90	-4	15,069	-0.03%
2020/01/08	4	27.73	0	0.00	27.70	4	15,230	0.03%
2020/01/06	3	27.80	0	0.00	27.80	3	15,294	0.02%
2020/01/03	6	27.94	0	0.00	28.00	6	15,410	0.04%
2020/01/02	5	27.90	7.2	27.91	27.95	-2.2	15,482	-0.01%
2019/12/30	6	27.90	0	0.00	28.00	6	15,516	0.04%
2019/12/27	0	0.00	2	27.93	27.95	-2	15,529	-0.01%
2019/12/26	8	27.88	0	0.00	27.85	8	15,592	0.05%
2019/12/24	15	27.93	3.1	27.85	27.90	11.9	15,911	0.08%
2019/12/23	161.3	27.80	19	27.75	27.90	142.3	15,950	0.89%	大買/鉅額交易
2019/12/20	0	0.00	3	27.75	27.75	-3	15,979	-0.02%
2019/12/19	3	27.70	4	27.69	27.75	-1	15,914	-0.01%
2019/12/18	1	27.70	0	0.00	27.85	1	15,907	0.01%
2019/12/17	5.5	27.61	8	27.71	27.75	-2.5	16,078	-0.02%
2019/12/16	0	0.00	4	27.65	27.60	-4	16,049	-0.02%
2019/12/13	9	27.48	2	27.55	27.55	7	16,073	0.04%
2019/12/12	3.3	27.40	70	27.45	27.40	-66.7	16,057	-0.42%
2019/12/11	1	27.30	1	27.30	27.30	0	16,098	0.00%
2019/12/10	0	0.00	1	27.30	27.30	-1	16,264	-0.01%
2019/12/09	1	27.25	3	27.20	27.25	-2	16,537	-0.01%
2019/12/06	2	27.15	4	27.23	27.15	-2	17,030	-0.01%
2019/12/05	3	27.18	2	27.30	27.15	1	17,289	0.01%
2019/12/04	8	27.23	0	0.00	27.25	8	17,203	0.05%
2019/12/03	2	27.25	9	27.34	27.35	-7	17,190	-0.04%
2019/12/02	2	27.08	6	27.15	27.25	-4	17,201	-0.02%
2019/11/29	15	27.04	1	27.10	27.05	14	17,281	0.08%
2019/11/28	10	27.18	0	0.00	27.15	10	17,242	0.06%
2019/11/27	3	27.18	0	0.00	27.30	3	17,356	0.02%
2019/11/26	6	27.31	2	27.35	27.20	4	17,278	0.02%
2019/11/25	18	27.19	0	0.00	27.15	18	16,797	0.11%
2019/11/22	6	27.23	0	0.00	27.30	6	16,888	0.04%
2019/11/21	6	27.25	0	0.00	27.35	6	16,943	0.04%
2019/11/20	15	27.45	0	0.00	27.55	15	16,831	0.09%
2019/11/19	3	27.45	0	0.00	27.65	3	16,890	0.02%
2019/11/18	1	27.35	6	27.43	27.50	-5	16,975	-0.03%
2019/11/15	5	27.30	0	0.00	27.25	5	17,072	0.03%
2019/11/14	5	27.05	0	0.00	27.05	5	17,235	0.03%
2019/11/13	4	27.20	0	0.00	27.15	4	17,353	0.02%
2019/11/12	13	27.25	0	0.00	27.25	13	17,339	0.07%
2019/11/11	18	27.31	1	27.30	27.30	17	17,327	0.10%
2019/11/08	11	27.65	0	0.00	27.60	11	17,195	0.06%
2019/11/07	5.6	27.60	4	27.65	27.60	1.6	17,273	0.01%
2019/11/06	3	27.85	0.1	27.95	27.95	2.9	17,197	0.02%
2019/11/05	4	27.86	1	27.90	27.90	3	17,289	0.02%
2019/11/04	1	27.60	1	27.75	27.75	0	17,563	0.00%
2019/11/01	2	27.50	8	27.35	27.50	-6	17,925	-0.03%
2019/10/31	4	27.70	0	27.55	27.55	4	18,214	0.02%
2019/10/30	1	27.35	6	27.39	27.40	-5	18,214	-0.03%
2019/10/29	0	0.00	2	26.85	26.90	-2	18,010	-0.01%
2019/10/25	0.9	26.70	10.3	26.70	26.70	-9.5	18,649	-0.05%
2019/10/23	2	26.38	3	26.50	26.35	-1	20,671	0.00%
2019/10/22	0	0.00	1	26.50	26.55	-1	21,359	0.00%
2019/10/18	1	26.35	0	0.00	26.40	1	22,047	0.00%
2019/10/17	2.2	26.38	0	0.00	26.35	2.2	22,112	0.01%
2019/10/16	2	26.45	0	0.00	26.40	2	22,101	0.01%
2019/10/15	6	26.23	0.4	26.50	26.40	5.6	22,027	0.03%
2019/10/09	7	26.23	0	0.00	26.25	7	22,129	0.03%
2019/10/07	2	26.25	31	26.25	26.25	-29	22,494	-0.13%
2019/10/04	6	26.15	0	0.00	26.15	6	22,638	0.03%
2019/10/03	0.9	26.35	0	0.00	26.20	0.9	22,613	0.00%
2019/10/02	2	26.40	0	0.00	26.40	2	22,580	0.01%
2019/10/01	0.8	26.55	0	0.00	26.50	0.8	22,573	0.00%
2019/09/27	1	26.25	0.1	26.35	26.25	0.9	22,506	0.00%
2019/09/26	3	26.42	0	0.00	26.40	3	22,495	0.01%
2019/09/25	3	26.53	2	26.55	26.55	1	22,583	0.00%
2019/09/24	1	26.70	0	0.00	26.75	1	22,930	0.00%
2019/09/23	1	26.70	1	26.75	26.60	0	23,043	0.00%
2019/09/19	0	0.00	4	26.45	26.60	-4	22,928	-0.02%
2019/09/18	0	0.00	1	26.50	26.60	-1	22,929	0.00%
2019/09/17	2	26.35	2.5	26.28	26.35	-0.5	22,955	0.00%
2019/09/16	2	26.30	9	26.39	26.35	-7	23,115	-0.03%
2019/09/12	0	0.00	7	26.42	26.40	-7	23,217	-0.03%
2019/09/11	7	26.56	9	26.48	26.55	-2	23,404	-0.01%
2019/09/10	2.1	26.24	27	26.47	26.50	-24.9	23,314	-0.11%
2019/09/09	3	25.93	11.3	25.94	25.95	-8.3	23,108	-0.04%
2019/09/06	3	25.42	0.1	25.55	25.50	2.9	23,148	0.01%
2019/09/05	6	25.31	0	0.00	25.35	6	23,710	0.03%
2019/09/04	7	25.32	0	0.00	25.30	7	25,069	0.03%
2019/09/03	15	25.60	5	25.61	25.50	10	26,001	0.04%
2019/09/02	1.2	25.42	5	25.37	25.40	-3.8	26,062	-0.01%
2019/08/30	2	25.10	1	25.15	25.25	1	26,219	0.00%
2019/08/29	20	24.90	0	0.00	24.95	20	26,212	0.08%
2019/08/28	1.7	24.99	0	0.00	24.95	1.7	26,278	0.01%
2019/08/27	1.4	24.96	0	0.00	24.90	1.4	26,610	0.01%
2019/08/26	4.5	24.78	2	24.70	24.75	2.5	26,731	0.01%
2019/08/23	12	24.86	0	0.00	24.95	12	27,028	0.04%
2019/08/22	20	24.98	2	25.05	24.85	18	27,080	0.07%
2019/08/21	1	25.10	0	0.00	25.00	1	27,472	0.00%
2019/08/19	0	0.00	6	25.40	25.40	-6	27,585	-0.02%
2019/08/16	1	24.90	3	25.20	25.10	-2	27,509	-0.01%
2019/08/15	1	24.85	0	0.00	24.95	1	27,574	0.00%
2019/08/14	7	25.19	0	0.00	25.05	7	28,148	0.02%
2019/08/13	7	25.00	1	25.00	24.95	6	28,151	0.02%
2019/08/12	13	25.23	1	25.25	25.15	12	28,133	0.04%
2019/08/08	15	25.27	0	0.00	25.25	15	28,093	0.05%
2019/08/07	15	24.95	0	0.00	24.95	15	28,051	0.05%
2019/08/06	14	24.69	3	24.70	25.00	11	28,144	0.04%
2019/08/05	17	25.01	2	25.05	25.00	15	27,843	0.05%
2019/08/02	6	25.24	21	25.20	25.25	-15	27,540	-0.05%
2019/08/01	23	25.65	0	0.00	25.60	23	27,284	0.08%
2019/07/31	2	25.93	1	25.90	26.00	1	26,895	0.00%
2019/07/30	7	25.75	5	25.70	25.65	2	26,736	0.01%
2019/07/29	12	25.91	11	25.85	25.85	1	26,960	0.00%
2019/07/26	11	26.10	5	26.15	26.15	6	26,721	0.02%
2019/07/25	64	26.47	4	26.73	26.30	60	26,367	0.23%
2019/07/24	26.1	28.18	7	28.15	28.10	19.1	24,865	0.08%
2019/07/23	8	27.98	0.3	28.10	28.10	7.7	24,492	0.03%
2019/07/22	12	27.76	110	27.90	27.95	-98	24,260	-0.40%	大賣/
2019/07/19	0	0.00	31	27.40	27.50	-31	23,851	-0.13%
2019/07/18	0	0.00	14	27.25	27.20	-14	23,830	-0.06%
2019/07/17	14.4	27.25	2	27.25	27.15	12.4	23,844	0.05%
2019/07/16	25	27.37	0	0.00	27.35	25	23,729	0.11%
2019/07/15	5	27.40	1	27.50	27.50	4	23,605	0.02%
2019/07/12	4	27.30	16.3	27.32	27.35	-12.3	23,437	-0.05%
2019/07/11	7	27.01	42	26.93	27.20	-35	23,233	-0.15%
2019/07/10	9	26.44	1	26.50	26.50	8	22,762	0.04%
2019/07/09	5	26.39	1	26.35	26.20	4	22,823	0.02%
2019/07/08	5	26.36	0	0.00	26.35	5	23,065	0.02%
2019/07/05	1	26.45	0	0.00	26.45	1	23,175	0.00%
2019/07/04	2	26.35	3.4	26.33	26.40	-1.4	23,236	-0.01%
2019/07/03	1	25.80	1	25.90	26.10	0	23,491	0.00%
2019/07/02	3	25.85	5	25.90	25.90	-2	23,672	-0.01%
2019/07/01	15	26.00	1	26.00	26.00	14	23,789	0.06%
2019/06/28	15	26.11	2	26.05	26.00	13	23,488	0.06%
2019/06/27	1	26.35	0	0.00	26.35	1	23,380	0.00%
2019/06/25	2.2	26.39	0	0.00	26.45	2.2	23,461	0.01%
2019/06/24	1	26.30	0	0.00	26.50	1	23,674	0.00%
2019/06/21	5.2	26.21	0	0.00	26.25	5.2	23,732	0.02%
2019/06/20	6	26.46	0	0.00	26.30	6	23,667	0.03%
2019/06/19	10	26.35	3.1	26.27	26.35	6.9	23,701	0.03%
2019/06/18	2	25.85	0	0.00	25.95	2	23,540	0.01%
2019/06/17	25	26.23	0	0.00	25.90	25	23,709	0.11%
2019/06/14	3	25.80	20	25.95	25.90	-17	23,776	-0.07%
2019/06/13	27	25.56	2	25.60	25.55	25	24,075	0.10%
2019/06/12	27	25.63	40	25.83	25.80	-13	23,782	-0.05%
2019/06/11	32.5	26.72	11	27.01	26.55	21.5	22,365	0.10%
2019/06/10	0	0.00	0.5	27.35	27.30	-0.5	21,359	0.00%
2019/06/06	1	27.35	0	0.00	27.40	1	21,216	0.00%
2019/06/05	0	0.00	3	27.30	27.25	-3	21,017	-0.01%
2019/06/04	0	0.00	3	27.17	27.40	-3	20,989	-0.01%
2019/06/03	3	27.05	11	27.05	27.20	-8	21,008	-0.04%
2019/05/31	2	27.53	4	27.36	27.40	-2	20,625	-0.01%
2019/05/30	1.2	27.12	2	26.85	27.20	-0.8	20,292	0.00%
2019/05/29	2	26.55	10	26.55	26.60	-8	20,092	-0.04%
2019/05/28	5.5	26.54	12	26.55	26.65	-6.5	20,048	-0.03%
2019/05/27	5	26.30	12	26.31	26.35	-7	19,647	-0.04%
2019/05/24	7	26.10	0	0.00	26.10	7	19,623	0.04%
2019/05/23	6	25.90	5	25.90	25.95	1	19,414	0.01%
2019/05/22	40	26.14	9	26.13	26.05	31	19,294	0.16%
2019/05/21	39	26.30	25	26.30	26.20	14	19,193	0.07%
2019/05/17	0	0.00	1	25.20	25.15	-1	18,585	-0.01%
2019/05/15	0	0.00	1	25.20	25.15	-1	18,588	-0.01%
2019/05/14	3	25.05	20	25.10	25.00	-17	18,916	-0.09%
2019/05/13	6	25.03	0	0.00	25.20	6	18,807	0.03%
2019/05/10	7	25.08	0	0.00	25.00	7	18,849	0.04%
2019/05/09	27	25.07	0	0.00	25.00	27	18,933	0.14%
2019/05/08	27	25.00	0	0.00	25.10	27	18,851	0.14%
2019/05/07	4	25.14	0	0.00	25.15	4	18,793	0.02%
2019/05/06	6	24.99	9.6	25.03	25.00	-3.6	18,814	-0.02%
2019/05/03	7	25.34	0	0.00	25.30	7	18,468	0.04%
2019/05/02	1	25.45	0	0.00	25.50	1	18,253	0.01%
2019/04/30	9	25.36	0	0.00	25.35	9	18,221	0.05%
2019/04/29	2	25.30	1	25.40	25.40	1	18,211	0.01%
2019/04/26	0	0.00	1	24.60	24.75	-1	17,998	-0.01%
2019/04/24	0	0.00	1	24.35	24.25	-1	17,982	-0.01%
2019/04/23	1	24.15	0	0.00	24.25	1	17,987	0.01%
2019/04/22	6	24.19	4	24.20	24.20	2	17,908	0.01%
2019/04/19	1	24.00	1	24.05	24.10	0	18,069	0.00%
2019/04/18	1	23.90	0.1	24.00	24.00	0.9	18,171	0.01%
2019/04/17	2	23.95	0	0.00	23.95	2	18,505	0.01%
2019/04/16	5	23.95	0	0.00	23.90	5	18,657	0.03%
2019/04/15	7	23.79	1	23.80	24.00	6	18,807	0.03%
2019/04/12	3	23.82	0	0.00	23.85	3	18,693	0.02%
2019/04/11	12	23.90	14	23.85	23.90	-2	18,397	-0.01%
2019/04/09	2	23.90	5.8	24.00	24.00	-3.8	18,336	-0.02%
2019/04/08	2	23.95	5	24.10	23.95	-3	18,029	-0.02%
2019/04/03	5	23.91	1.5	23.93	24.00	3.5	17,704	0.02%
2019/04/02	12	23.90	66	23.94	24.00	-54	17,400	-0.31%
2019/04/01	2	23.90	2	23.85	23.85	0	17,289	0.00%
2019/03/29	2	23.60	0	0.00	23.75	2	17,047	0.01%
2019/03/28	0	0.00	6	23.40	23.60	-6	16,965	-0.04%
2019/03/27	1	23.45	0	0.00	23.45	1	16,785	0.01%
2019/03/26	3.2	23.55	2	23.60	23.55	1.2	16,543	0.01%
2019/03/25	10	23.47	0	0.00	23.45	10	16,759	0.06%
2019/03/22	6	23.43	2	23.50	23.60	4	16,503	0.02%
2019/03/21	0	0.00	7	23.29	23.35	-7	16,257	-0.04%
2019/03/20	10	23.33	6.1	23.20	23.30	3.9	16,136	0.02%
2019/03/19	4.3	23.30	29	23.26	23.30	-24.7	15,773	-0.16%
2019/03/18	4.8	23.09	10	23.10	23.10	-5.2	15,502	-0.03%
2019/03/12	1	22.20	1	22.35	22.40	0	15,255	0.00%
2019/03/11	12	22.11	0	0.00	22.10	12	15,236	0.08%
2019/03/08	30	22.11	2	22.05	22.10	28	15,446	0.18%
2019/03/07	4	22.28	0	0.00	22.20	4	15,604	0.03%
2019/03/05	1	22.05	3	22.18	22.15	-2	15,649	-0.01%
2019/02/27	5	21.95	0	0.00	22.10	5	15,696	0.03%
2019/02/26	1	22.00	2	22.00	22.00	-1	15,641	-0.01%
2019/02/25	3	21.88	0	0.00	22.00	3	15,615	0.02%
2019/02/22	0	0.00	1	21.70	21.85	-1	15,616	-0.01%
2019/02/21	0	0.00	1	21.80	21.80	-1	15,713	-0.01%
2019/02/20	1	21.75	1	21.80	21.80	0	15,837	0.00%
2019/02/19	2	21.68	0	0.00	21.60	2	15,772	0.01%
2019/02/18	0	0.00	1	21.75	21.70	-1	15,793	-0.01%
2019/02/15	3	21.62	0	0.00	21.55	3	15,757	0.02%
2019/02/14	2.2	21.88	3	21.82	21.80	-0.8	15,741	-0.01%
2019/02/13	4	21.93	1	21.80	21.90	3	15,671	0.02%
2019/02/11	4	21.45	1	21.45	21.45	3	15,363	0.02%
2019/01/30	0	0.00	2	21.35	21.35	-2	15,373	-0.01%
2019/01/29	6	21.23	1	21.25	21.25	5	15,262	0.03%
2019/01/28	0.1	21.30	3	21.20	21.30	-2.9	15,260	-0.02%
2019/01/25	5	21.15	1	21.20	21.20	4	15,427	0.03%
2019/01/24	1	21.00	0	0.00	21.15	1	15,386	0.01%
2019/01/23	6	21.15	0	0.00	21.15	6	15,689	0.04%
2019/01/22	4	21.28	0	0.00	21.35	4	15,855	0.03%
2019/01/21	3	21.30	7.4	21.31	21.40	-4.4	16,139	-0.03%
2019/01/17	1	20.85	0	0.00	20.95	1	16,698	0.01%
2019/01/16	1	20.95	3	21.00	21.00	-2	17,012	-0.01%
2019/01/15	2	21.05	0	0.00	21.10	2	17,393	0.01%
2019/01/14	7	20.91	1	20.90	21.00	6	17,507	0.03%
2019/01/11	2	20.95	4	20.99	21.00	-2	17,687	-0.01%
2019/01/10	4	20.79	6	20.73	20.90	-2	17,599	-0.01%
2019/01/09	2.8	20.70	2	20.68	20.70	0.8	17,810	0.00%
2019/01/07	0	0.00	2	20.25	20.30	-2	18,123	-0.01%
2019/01/04	2	20.20	0	0.00	20.20	2	18,456	0.01%
2019/01/02	2	20.18	2	20.30	20.10	0	19,757	0.00%
2018/12/27	0	0.00	5.1	20.25	20.25	-5.1	19,989	-0.03%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/25	2	20.00	1	20.05	20.05	1	20,285	0.00%
2018/12/24	0.3	20.25	0	0.00	20.20	0.3	20,467	0.00%
2018/12/21	3	20.10	0	0.00	20.00	3	20,553	0.01%
2018/12/20	2	20.05	1	20.15	20.05	1	20,632	0.00%
2018/12/19	0.3	20.20	0	0.00	20.20	0.3	20,630	0.00%
2018/12/18	8	20.07	0	0.00	20.05	8	20,689	0.04%
2018/12/17	3	20.40	0	0.00	20.40	3	20,559	0.01%
2018/12/14	5	20.50	0	0.00	20.50	5	20,668	0.02%
2018/12/13	0	0.00	1	20.65	20.60	-1	20,707	0.00%
2018/12/12	2	20.40	0	0.00	20.45	2	20,676	0.01%
2018/12/11	12	20.20	0	0.00	20.20	12	20,699	0.06%
2018/12/10	1	20.25	0	0.00	20.20	1	20,823	0.00%
2018/12/07	4	20.40	0	0.00	20.35	4	20,881	0.02%
2018/12/06	1	20.55	1	20.45	20.45	0	20,842	0.00%
2018/12/05	1	20.65	0	0.00	20.65	1	20,622	0.00%
2018/12/03	1	21.00	1	20.95	21.00	0	21,048	0.00%
2018/11/30	6	20.78	0	0.00	20.80	6	21,058	0.03%
2018/11/29	1	20.80	0	0.00	20.65	1	20,923	0.00%
2018/11/28	1	20.75	0	0.00	20.75	1	20,813	0.00%
2018/11/27	1	20.70	0	0.00	20.70	1	20,751	0.00%
2018/11/26	1	20.85	0	0.00	20.75	1	20,769	0.00%
2018/11/23	6	20.72	0	0.00	20.75	6	20,746	0.03%
2018/11/21	5	20.87	0	0.00	20.95	5	20,971	0.02%
2018/11/20	2	21.00	0	0.00	21.00	2	20,952	0.01%
2018/11/16	0	0.00	15	21.20	21.30	-15	20,940	-0.07%
2018/11/15	0	0.00	1.7	21.28	21.25	-1.7	21,101	-0.01%
2018/11/12	0	0.00	1	21.15	21.10	-1	21,230	0.00%
2018/11/09	2	21.20	20	21.30	21.20	-18	21,388	-0.08%
2018/11/08	5	21.30	0	0.00	21.35	5	21,427	0.02%
2018/11/07	0	0.00	12	20.95	21.10	-12	21,259	-0.06%
2018/11/02	0	0.00	1	20.70	20.95	-1	21,327	0.00%
2018/11/01	1	20.35	0	0.00	20.35	1	21,475	0.00%
2018/10/31	3	20.40	1	20.45	20.50	2	21,654	0.01%
2018/10/30	0	0.00	3	19.68	19.85	-3	21,381	-0.01%
2018/10/29	3.3	19.70	0	0.00	19.60	3.3	21,457	0.02%
2018/10/26	14	19.94	0	0.00	19.85	14	21,237	0.07%
2018/10/25	9	19.92	0.1	20.05	19.95	8.9	20,989	0.04%
2018/10/24	15	20.12	14.3	20.20	20.40	0.7	20,864	0.00%
2018/10/23	50	20.66	0.2	20.60	20.55	49.8	20,596	0.24%
2018/10/22	11	20.93	2	21.00	20.90	9	20,634	0.04%
2018/10/19	3	21.08	1	21.10	21.20	2	21,371	0.01%
2018/10/18	5.2	21.30	1	21.25	21.30	4.2	21,953	0.02%
2018/10/17	0	0.00	28	21.25	21.30	-28	22,288	-0.13%
2018/10/16	6.8	21.22	2	21.25	21.25	4.8	22,707	0.02%
2018/10/12	2	21.35	2	21.35	21.75	0	22,725	0.00%
2018/10/11	12	21.61	1	21.70	21.60	11	22,514	0.05%
2018/10/09	0	0.00	2	22.28	22.35	-2	21,684	-0.01%
2018/10/08	10	22.01	0	0.00	22.05	10	21,599	0.05%
2018/10/05	12	22.05	103.7	22.00	22.05	-91.7	21,648	-0.42%	大賣/
2018/10/04	5	22.15	0	0.00	22.20	5	21,719	0.02%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/02	2.3	22.42	0	0.00	22.45	2.3	21,800	0.01%
2018/10/01	0	0.00	0.9	22.60	22.60	-0.9	21,737	0.00%
2018/09/27	4	22.49	0	0.00	22.50	4	21,937	0.02%
2018/09/26	1	22.60	0	0.00	22.55	1	21,787	0.00%
2018/09/21	0	0.00	1	22.50	22.65	-1	21,926	0.00%
2018/09/20	3	22.25	0	0.00	22.20	3	21,815	0.01%
2018/09/19	2	22.33	0	0.00	22.30	2	21,922	0.01%
2018/09/17	6	22.31	0	0.00	22.30	6	22,111	0.03%
2018/09/14	6.3	22.44	0	0.00	22.35	6.3	23,007	0.03%
2018/09/12	2	22.15	0	0.00	22.25	2	23,916	0.01%
2018/09/11	0	0.00	13	22.30	22.30	-13	24,111	-0.05%
2018/09/10	2	22.13	0	0.00	22.30	2	24,379	0.01%
2018/09/07	1	22.30	2	22.40	22.30	-1	24,644	0.00%
2018/09/06	2	22.10	1.3	22.06	22.00	0.7	24,498	0.00%
2018/09/05	0	0.00	0.5	22.35	22.25	-0.5	24,306	0.00%
2018/09/04	5	22.46	0	0.00	22.45	5	24,389	0.02%
2018/09/03	1	22.40	0	0.00	22.45	1	24,495	0.00%
2018/08/31	10	22.45	2	22.50	22.60	8	24,580	0.03%
2018/08/30	0	0.00	5	22.45	22.45	-5	24,596	-0.02%
2018/08/29	0	0.00	1	22.50	22.60	-1	24,861	0.00%
2018/08/28	0	0.00	0.7	22.45	22.45	-0.7	24,888	0.00%
2018/08/27	3.5	22.19	2.1	22.20	22.25	1.4	24,877	0.01%
2018/08/24	0.2	22.35	0	0.00	22.25	0.2	25,024	0.00%
2018/08/22	0	0.00	1	22.20	22.25	-1	26,468	0.00%
2018/08/21	0	0.00	16	22.00	22.00	-16	26,256	-0.06%
2018/08/20	0	0.00	2	21.85	21.80	-2	26,210	-0.01%
2018/08/17	5.2	21.85	0	0.00	21.75	5.2	26,200	0.02%
2018/08/16	0	0.00	3	21.53	21.80	-3	26,087	-0.01%
2018/08/15	2	21.70	1	21.65	21.55	1	26,034	0.00%
2018/08/14	1	21.65	2	21.68	21.70	-1	26,005	0.00%
2018/08/13	2	21.55	3	21.55	21.60	-1	26,031	0.00%
2018/08/10	0	0.00	10	21.65	21.80	-10	25,809	-0.04%
2018/08/09	0	0.00	3	21.95	21.70	-3	25,901	-0.01%
2018/08/08	0	0.00	3	21.95	21.95	-3	25,510	-0.01%
2018/08/07	11	21.74	11	21.90	21.65	0	25,626	0.00%
2018/08/06	10.6	21.47	5	21.60	21.65	5.6	25,757	0.02%
2018/08/03	1	21.30	0	21.40	21.30	1	25,721	0.00%
2018/08/02	2.2	21.30	0	0.00	21.25	2.2	25,593	0.01%
2018/08/01	3	21.35	3	21.23	21.40	0	25,543	0.00%
2018/07/31	1	21.25	1	21.30	21.35	0	25,618	0.00%
2018/07/30	1	20.90	0	0.00	21.00	1	25,488	0.00%
2018/07/27	15	20.95	0	0.00	20.95	15	25,593	0.06%
2018/07/26	29	21.06	1.1	20.89	21.10	27.9	25,359	0.11%
2018/07/25	21	22.38	21	22.45	22.45	0	24,594	0.00%
2018/07/24	13	22.35	37.8	22.37	22.35	-24.8	24,225	-0.10%
2018/07/23	41	22.10	236	22.02	22.20	-195	23,943	-0.81%	大賣/鉅額交易
2018/07/20	0	0.00	3	21.90	21.90	-3	23,817	-0.01%
2018/07/19	0	0.00	5	21.80	21.80	-5	23,401	-0.02%
2018/07/18	0	0.00	11	21.76	21.70	-11	23,302	-0.05%
2018/07/17	0	0.00	7	21.75	21.70	-7	23,322	-0.03%
2018/07/16	1	21.70	2.4	21.76	21.70	-1.4	23,204	-0.01%
2018/07/13	1	21.75	15.9	21.72	21.80	-14.9	23,181	-0.06%
2018/07/12	6	21.55	3	21.35	21.65	3	22,993	0.01%
2018/07/11	1	21.10	1	21.15	21.25	0	22,821	0.00%
2018/07/10	3	21.17	3	21.17	21.15	0	22,723	0.00%
2018/07/09	0	0.00	3.9	21.06	21.05	-3.9	22,706	-0.02%
2018/07/06	2	20.90	1	20.90	20.95	1	22,809	0.00%
2018/07/05	5	20.95	21	21.00	20.90	-16	22,934	-0.07%
2018/07/04	2	21.00	0	0.00	20.90	2	23,080	0.01%
2018/07/03	1	21.00	0	0.00	20.95	1	23,244	0.00%
2018/07/02	2	21.18	5	21.20	21.05	-3	23,287	-0.01%
2018/06/28	2	20.93	0	0.00	20.90	2	23,018	0.01%
2018/06/26	2	21.13	0	0.00	21.10	2	22,866	0.01%
2018/06/25	0	0.00	2	21.13	21.15	-2	22,765	-0.01%
2018/06/22	7	20.89	0	0.00	20.90	7	22,187	0.03%
2018/06/21	4.1	21.04	0	0.00	21.05	4.1	21,835	0.02%
2018/06/20	6	21.38	2	21.35	21.20	4	21,448	0.02%
2018/06/19	3	21.25	1	21.30	21.20	2	21,255	0.01%
2018/06/15	6	21.51	0	0.00	21.50	6	20,993	0.03%
2018/06/14	2	21.45	0	0.00	21.40	2	20,688	0.01%
2018/06/13	1	21.90	0	0.00	21.75	1	20,651	0.00%
2018/06/12	1	21.90	0	0.00	21.95	1	20,943	0.00%
2018/06/11	0	0.00	1	21.90	21.90	-1	20,742	0.00%
2018/06/08	1	21.80	0	0.00	21.85	1	20,647	0.00%
2018/06/07	1	21.80	3	21.88	21.90	-2	20,550	-0.01%
2018/06/06	0	0.00	3	21.63	21.80	-3	20,481	-0.01%
2018/06/05	0	0.00	14	21.38	21.50	-14	20,094	-0.07%
2018/06/04	0	0.00	0.4	21.25	21.25	-0.4	19,888	0.00%
2018/06/01	12	20.90	0	0.00	21.10	12	19,806	0.06%
2018/05/31	4.1	21.05	0	0.00	20.90	4.1	19,617	0.02%
2018/05/30	10	21.05	4	21.11	21.00	6	18,518	0.03%
2018/05/29	1	21.25	10	21.30	21.30	-9	18,050	-0.05%
2018/05/28	60	21.20	10	21.25	21.25	50	18,174	0.28%
2018/05/25	2	21.18	3	21.18	21.15	-1	18,447	-0.01%
2018/05/24	2	21.15	30	21.10	21.20	-28	18,530	-0.15%
2018/05/23	2	21.18	0	0.00	21.15	2	18,745	0.01%
2018/05/22	2.2	21.20	0	0.00	21.25	2.2	18,789	0.01%
2018/05/21	0.5	21.25	0	0.00	21.25	0.5	19,174	0.00%
2018/05/17	0	0.00	17	21.23	21.15	-17	19,752	-0.09%
2018/05/16	4	21.08	8	21.10	21.10	-4	19,724	-0.02%
2018/05/15	1.1	21.15	2	21.18	21.15	-0.9	20,236	0.00%
2018/05/14	0	0.00	57	21.24	21.20	-57	21,219	-0.27%
2018/05/11	0	0.00	11	20.90	20.90	-11	20,891	-0.05%
2018/05/10	2	20.70	0	0.00	20.80	2	20,762	0.01%
2018/05/09	9	20.69	1	20.75	20.70	8	20,623	0.04%
2018/05/08	0	0.00	1	20.80	20.70	-1	20,609	0.00%
2018/05/07	15	20.65	2	20.78	20.70	13	20,482	0.06%
2018/05/04	10	20.55	0	0.00	20.70	10	20,229	0.05%
2018/05/03	3	20.63	0	0.00	20.55	3	19,964	0.02%
2018/05/02	41	20.85	0	0.00	20.85	41	19,853	0.21%
2018/04/30	11	20.92	19	20.96	21.00	-8	19,823	-0.04%
2018/04/27	20	20.55	4	20.60	20.60	16	19,442	0.08%
2018/04/26	0	0.00	21	20.55	20.55	-21	19,337	-0.11%
2018/04/25	1	20.20	1	20.25	20.25	0	18,756	0.00%
2018/04/23	3	20.18	0	0.00	20.15	3	18,664	0.02%
2018/04/20	0	0.00	5	20.34	20.35	-5	18,459	-0.03%
2018/04/19	1	20.15	1	20.15	20.20	0	18,391	0.00%
2018/04/18	10	20.05	0	0.00	20.10	10	18,405	0.05%
2018/04/17	1	19.95	4	19.96	20.05	-3	18,418	-0.02%
2018/04/16	0	0.00	0.2	20.15	20.15	-0.2	18,419	0.00%
2018/04/13	2	20.08	1	20.20	20.05	1	18,429	0.01%
2018/04/12	0	0.00	6	20.02	20.10	-6	18,673	-0.03%
2018/04/11	50.1	19.95	2	19.95	20.00	48.1	18,618	0.26%
2018/04/10	1	19.60	10	19.60	19.80	-9	18,443	-0.05%
2018/04/09	6	19.45	0	0.00	19.60	6	18,617	0.03%
2018/04/03	2	19.43	0	0.00	19.45	2	18,393	0.01%
2018/04/02	2	19.53	0	0.00	19.50	2	18,244	0.01%
2018/03/30	11	19.54	1	19.50	19.50	10	18,148	0.06%
2018/03/29	0	0.00	1	19.55	19.60	-1	18,061	-0.01%
2018/03/28	2	19.48	1	19.45	19.50	1	17,940	0.01%
2018/03/27	3	19.45	1	19.50	19.45	2	17,863	0.01%
2018/03/26	10	19.34	0	0.00	19.35	10	17,556	0.06%
2018/03/23	7	19.40	0	0.00	19.40	7	17,404	0.04%
2018/03/22	3	19.60	0	0.00	19.60	3	17,160	0.02%
2018/03/21	2	19.60	1.1	19.60	19.60	0.9	17,019	0.01%
2018/03/20	45	19.51	0	0.00	19.50	45	17,193	0.26%
2018/03/19	4	19.50	0	0.00	19.60	4	17,095	0.02%
2018/03/16	3	19.33	0	0.00	19.30	3	16,798	0.02%
2018/03/15	1.3	19.42	1	19.35	19.35	0.3	16,415	0.00%
2018/03/14	5	19.47	0	0.00	19.45	5	16,414	0.03%
2018/03/13	6.8	19.51	2	19.55	19.55	4.8	16,419	0.03%
2018/03/12	0	0.00	1	19.50	19.50	-1	16,407	-0.01%
2018/03/09	0	0.00	1	19.40	19.40	-1	16,501	-0.01%
2018/03/08	1.2	19.32	1	19.30	19.35	0.2	16,711	0.00%
2018/03/07	0	0.00	2	19.35	19.40	-2	16,752	-0.01%
2018/03/06	1	19.30	3	19.32	19.35	-2	17,009	-0.01%
2018/03/05	4	19.29	60	19.34	19.20	-56	17,229	-0.33%
2018/03/02	8	19.30	15	19.30	19.35	-7	17,120	-0.04%
2018/03/01	13	19.35	9	19.32	19.40	4	17,038	0.02%
2018/02/27	8	19.41	3	19.47	19.35	5	16,915	0.03%
2018/02/26	1	19.40	0	0.00	19.50	1	16,660	0.01%
2018/02/23	6	19.34	1	19.35	19.30	5	16,730	0.03%
2018/02/22	0.2	19.30	7	19.25	19.30	-6.8	17,184	-0.04%
2018/02/21	2	19.18	3	19.15	19.30	-1	17,463	-0.01%
2018/02/12	13	18.88	12	18.86	18.80	1	17,075	0.01%
2018/02/09	29.7	18.70	0	0.00	18.70	29.7	16,791	0.18%
2018/02/08	0.9	19.00	7	18.79	18.90	-6.1	16,543	-0.04%
2018/02/07	19	18.89	15	18.87	18.65	4	16,492	0.02%
2018/02/06	85	18.56	5	18.62	18.50	80	16,036	0.50%
2018/02/05	6.6	19.00	11	19.14	19.10	-4.4	14,890	-0.03%
2018/02/02	1	19.20	0	0.00	19.30	1	14,702	0.01%
2018/02/01	0	0.00	12	19.35	19.30	-12	14,743	-0.08%
2018/01/31	2	19.20	3	19.30	19.20	-1	14,772	-0.01%
2018/01/30	2	19.38	2	19.40	19.30	0	14,652	0.00%
2018/01/29	1	19.45	0	0.00	19.50	1	14,592	0.01%
2018/01/26	2	19.38	0	0.00	19.45	2	14,560	0.01%
2018/01/24	40	19.44	0	0.00	19.45	40	14,371	0.28%
2018/01/23	2	19.48	8	19.55	19.55	-6	14,207	-0.04%
2018/01/22	3	19.57	1	19.55	19.60	2	14,192	0.01%
2018/01/19	4	19.54	7	19.55	19.60	-3	14,125	-0.02%
2018/01/18	0.4	19.50	2.5	19.50	19.55	-2.1	14,103	-0.01%
2018/01/17	1	19.45	10	19.40	19.50	-9	14,104	-0.06%
2018/01/15	3	19.47	21	19.45	19.50	-18	13,804	-0.13%
2018/01/12	2	19.50	0	0.00	19.50	2	13,625	0.01%
2018/01/11	2	19.50	2	19.45	19.55	0	13,433	0.00%
2018/01/10	7	19.53	0	0.00	19.60	7	13,576	0.05%
2018/01/09	2	19.53	106	19.50	19.60	-104	13,486	-0.77%	大賣/鉅額交易
2018/01/08	0	0.00	51.3	19.45	19.60	-51.3	13,493	-0.38%
2018/01/05	13.9	19.29	10	19.29	19.35	3.9	13,108	0.03%
2018/01/04	3	19.22	0	0.00	19.30	3	13,178	0.02%
2018/01/03	0	0.00	29	19.19	19.35	-29	13,256	-0.22%
2018/01/02	5	18.88	2	18.90	18.90	3	12,821	0.02%