玉山金 (2884)-兆豐-新竹券商分點個股進出

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
27.40
漲跌
▼0.25
漲幅
-0.90%
成交量
24,620張
產業
上市金融類股
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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	1.2	27.67	0.8	27.60	27.40	0.4	24,007	0.00%
2024/04/29	0.5	27.33	29.4	27.49	27.65	-28.9	23,856	-0.12%
2024/04/26	2	27.08	0	0.00	27.10	2	23,407	0.01%
2024/04/25	0.5	27.05	11.5	27.06	27.15	-11	23,519	-0.05%
2024/04/24	0	0.00	4	27.29	27.05	-4	23,463	-0.02%
2024/04/23	51.2	27.30	12.6	27.25	27.20	38.6	23,582	0.16%
2024/04/22	2	27.05	11	27.03	27.05	-9	23,508	-0.04%
2024/04/19	5.2	26.52	4.8	26.51	26.55	0.5	23,286	0.00%
2024/04/18	2.5	26.72	2	26.98	27.00	0.5	22,782	0.00%
2024/04/17	6.7	26.37	5.4	26.51	26.50	1.3	22,603	0.01%
2024/04/16	23.7	26.52	71.8	26.54	26.30	-48.1	22,238	-0.22%
2024/04/15	1	27.00	1	26.90	27.05	0	21,578	0.00%
2024/04/12	7.1	27.05	14	27.01	27.10	-6.9	21,487	-0.03%
2024/04/11	49	27.02	17.6	27.08	27.25	31.4	21,342	0.15%
2024/04/10	2	27.15	27	27.15	27.15	-25	21,272	-0.12%
2024/04/09	4.4	27.20	7	27.15	27.30	-2.6	21,201	-0.01%
2024/04/08	4.6	27.07	7.6	27.00	27.15	-3	21,091	-0.01%
2024/04/03	7	27.00	33	27.16	26.90	-26	20,964	-0.12%
2024/04/02	1.4	27.22	0	0.00	27.30	1.4	20,732	0.01%
2024/04/01	4.1	27.27	31	27.27	27.35	-26.9	20,725	-0.13%
2024/03/29	1.2	27.27	5.1	27.20	27.25	-3.9	20,636	-0.02%
2024/03/28	4.4	27.20	7	27.20	27.15	-2.6	20,438	-0.01%
2024/03/27	2.2	27.13	2	27.15	27.20	0.2	20,255	0.00%
2024/03/26	4	27.22	10.1	27.16	27.35	-6.1	20,157	-0.03%
2024/03/25	4.2	27.10	0.6	27.05	27.05	3.6	19,831	0.02%
2024/03/22	5.5	27.05	13	27.10	27.10	-7.5	19,769	-0.04%
2024/03/21	21	26.73	118.4	26.75	26.75	-97.4	19,355	-0.50%	大賣/
2024/03/20	4	26.45	18.4	26.48	26.50	-14.4	19,372	-0.07%
2024/03/19	12.8	26.52	34.4	26.53	26.55	-21.7	19,384	-0.11%
2024/03/18	18.3	26.44	75.3	26.52	26.50	-57	19,138	-0.30%
2024/03/15	10.6	26.10	13.1	26.10	26.20	-2.5	18,545	-0.01%
2024/03/14	1	26.15	146.2	26.00	26.05	-145.2	17,906	-0.81%	大賣/鉅額交易
2024/03/13	2.2	25.65	164.4	25.57	25.70	-162.2	17,429	-0.93%	大賣/鉅額交易
2024/03/12	1.3	25.60	23.3	25.60	25.65	-22	17,248	-0.13%
2024/03/11	5.8	25.33	12	25.35	25.50	-6.2	17,255	-0.04%
2024/03/08	30.1	25.33	56.7	25.31	25.30	-26.6	17,111	-0.16%
2024/03/07	6.2	25.36	29.3	25.38	25.40	-23.2	16,848	-0.14%
2024/03/06	12.5	25.31	37.8	25.34	25.40	-25.3	16,754	-0.15%
2024/03/05	12	25.40	3	25.35	25.30	9	17,078	0.05%
2024/03/04	6.1	25.35	23.5	25.34	25.35	-17.4	17,106	-0.10%
2024/03/01	9	25.16	1	25.25	25.35	8	17,143	0.05%
2024/02/29	17	25.26	33.5	25.28	25.25	-16.5	17,045	-0.10%
2024/02/27	12	25.03	46.3	25.04	25.10	-34.3	16,349	-0.21%
2024/02/26	22.1	24.35	9.1	24.39	24.35	13.1	15,680	0.08%
2024/02/23	21.2	24.47	18	24.50	24.40	3.2	15,393	0.02%
2024/02/22	21.1	24.57	6.3	24.59	24.50	14.8	15,548	0.10%
2024/02/21	5.7	24.68	6.4	24.75	24.65	-0.7	15,462	0.00%
2024/02/20	3.1	24.79	7	24.80	24.75	-3.9	15,474	-0.03%
2024/02/19	8.5	24.75	7	24.74	24.80	1.5	15,942	0.01%
2024/02/16	13.2	24.62	4.4	24.63	24.65	8.9	16,164	0.05%
2024/02/15	29.1	24.70	49.3	24.66	24.65	-20.2	16,245	-0.12%
2024/02/05	43.5	24.53	2	24.55	24.50	41.5	16,018	0.26%
2024/02/02	5.3	24.79	6	24.75	24.85	-0.7	15,635	0.00%
2024/02/01	15	24.82	1	24.90	24.90	14	15,583	0.09%
2024/01/31	57.1	24.79	59	24.75	24.75	-1.9	15,622	-0.01%
2024/01/30	15.2	24.84	0	0.00	24.75	15.2	15,642	0.10%
2024/01/29	1.8	24.90	10	24.90	25.00	-8.2	15,754	-0.05%
2024/01/26	0.1	24.88	0	0.00	24.85	0.1	15,870	0.00%
2024/01/25	1.1	24.61	0	0.00	24.65	1.1	15,891	0.01%
2024/01/24	14	24.62	0.3	24.70	24.65	13.7	15,832	0.09%
2024/01/23	10	24.65	0	0.00	24.65	10	15,780	0.06%
2024/01/22	13.1	24.55	12	24.71	24.55	1.1	15,738	0.01%
2024/01/19	15.1	24.71	3	24.68	24.70	12.1	15,569	0.08%
2024/01/18	15.7	24.62	0.5	24.69	24.55	15.2	15,506	0.10%
2024/01/17	34.9	24.73	11.8	24.74	24.60	23.1	15,396	0.15%
2024/01/16	56.7	25.05	0	0.00	25.00	56.7	15,148	0.37%
2024/01/15	1.2	25.39	0	0.00	25.40	1.2	14,957	0.01%
2024/01/12	17.7	25.32	7	25.35	25.35	10.7	15,170	0.07%
2024/01/11	1.6	25.42	3	25.45	25.40	-1.4	15,220	-0.01%
2024/01/10	0.2	25.60	62	25.45	25.40	-61.8	15,145	-0.41%
2024/01/09	7.4	25.66	5.1	25.61	25.50	2.3	15,226	0.02%
2024/01/08	3.5	25.83	3	25.75	25.80	0.5	15,229	0.00%
2024/01/05	0	0.00	30.4	25.65	25.65	-30.4	15,177	-0.20%
2024/01/04	0	0.00	2	25.55	25.70	-2	15,318	-0.01%
2024/01/03	13	25.57	0	0.00	25.60	13	15,632	0.08%
2024/01/02	7	25.77	13	25.80	25.90	-6	15,580	-0.04%
2023/12/29	3.3	25.72	29.3	25.79	25.80	-26	15,639	-0.17%
2023/12/28	3.2	25.71	8	25.68	25.80	-4.8	15,982	-0.03%
2023/12/27	22	25.60	30	25.65	25.70	-8	15,958	-0.05%
2023/12/26	0	25.35	36	25.48	25.50	-36	15,869	-0.23%
2023/12/25	20.6	25.30	0	0.00	25.35	20.6	15,844	0.13%
2023/12/22	2	25.38	2	25.35	25.40	0	15,902	0.00%
2023/12/21	1.1	25.21	3.4	25.27	25.40	-2.3	15,928	-0.01%
2023/12/20	2.3	25.38	1.1	25.40	25.40	1.1	15,837	0.01%
2023/12/19	0.6	25.45	2	25.45	25.50	-1.4	15,759	-0.01%
2023/12/18	1.6	25.62	0	25.60	25.65	1.6	15,928	0.01%
2023/12/15	1.2	25.75	60	25.71	25.70	-58.7	16,006	-0.37%
2023/12/14	1	25.75	10.8	25.73	25.75	-9.8	15,631	-0.06%
2023/12/13	6.2	25.40	8	25.45	25.45	-1.8	15,320	-0.01%
2023/12/12	0.1	25.50	5	25.45	25.50	-5	15,780	-0.03%
2023/12/11	0.7	25.60	0	0.00	25.60	0.7	15,935	0.00%
2023/12/08	2.4	25.55	12	25.56	25.60	-9.6	15,933	-0.06%
2023/12/07	3.2	25.47	2	25.50	25.50	1.2	15,995	0.01%
2023/12/06	0.2	25.52	81.4	25.60	25.55	-81.3	16,053	-0.51%
2023/12/05	5	25.42	44	25.30	25.45	-39	15,903	-0.24%
2023/12/04	15	25.24	3	25.17	25.25	12	15,964	0.08%
2023/12/01	17.1	25.32	5	25.30	25.25	12.1	16,050	0.08%
2023/11/30	0	0.00	24.4	25.58	25.60	-24.4	15,938	-0.15%
2023/11/29	6.3	25.67	33	25.64	25.55	-26.7	15,390	-0.17%
2023/11/28	19.4	25.63	22.4	25.67	25.70	-3	15,247	-0.02%
2023/11/27	2.2	25.48	36.1	25.49	25.35	-33.9	15,485	-0.22%
2023/11/24	0	0.00	1.6	25.49	25.50	-1.6	15,446	-0.01%
2023/11/22	0.1	25.55	1.4	25.57	25.50	-1.4	15,421	-0.01%
2023/11/21	1	25.40	18	25.60	25.70	-17	15,392	-0.11%
2023/11/20	2	25.16	3.5	25.14	25.20	-1.4	15,160	-0.01%
2023/11/17	6	25.19	26	25.10	25.15	-20	15,128	-0.13%
2023/11/16	1	25.00	21.2	24.82	25.15	-20.2	15,028	-0.13%
2023/11/15	0.3	24.64	8	24.59	24.60	-7.8	14,492	-0.05%
2023/11/14	2.1	24.48	0	0.00	24.50	2.1	14,218	0.01%
2023/11/13	2.2	24.50	1	24.60	24.50	1.2	14,179	0.01%
2023/11/10	0.5	24.58	20	24.50	24.50	-19.5	14,489	-0.13%
2023/11/09	0.4	24.54	8.1	24.51	24.45	-7.6	14,577	-0.05%
2023/11/08	45.5	24.50	1.3	24.51	24.55	44.2	14,809	0.30%
2023/11/07	12.1	24.35	2	24.40	24.50	10.1	14,679	0.07%
2023/11/06	4	24.55	48.3	24.50	24.55	-44.3	14,703	-0.30%
2023/11/03	0	0.00	9.1	24.31	24.35	-9.1	14,523	-0.06%
2023/11/02	1	24.05	11.8	24.13	24.15	-10.8	14,579	-0.07%
2023/11/01	5.1	23.85	5	23.89	23.85	0.1	14,552	0.00%
2023/10/31	13.2	23.85	0	0.00	23.85	13.2	14,678	0.09%
2023/10/30	18.9	23.87	8.1	23.93	23.85	10.8	14,894	0.07%
2023/10/27	1	23.95	0	0.00	24.00	1	14,857	0.01%
2023/10/26	13.2	23.85	0	0.00	23.80	13.2	15,070	0.09%
2023/10/25	7.3	23.98	5.5	23.98	23.95	1.8	15,050	0.01%
2023/10/24	2.6	23.95	10	23.95	23.95	-7.4	15,626	-0.05%
2023/10/23	20	23.94	7.4	24.00	24.05	12.7	16,228	0.08%
2023/10/20	18	23.90	6	24.03	24.00	12	16,482	0.07%
2023/10/19	4.3	24.24	0.8	24.35	24.20	3.5	16,384	0.02%
2023/10/18	4	24.53	10	24.45	24.50	-6	16,613	-0.04%
2023/10/17	1.1	24.65	20.9	24.70	24.70	-19.9	16,772	-0.12%
2023/10/16	0	24.70	27	24.67	24.70	-27	16,846	-0.16%
2023/10/13	6.1	24.58	10.2	24.63	24.65	-4.1	16,874	-0.02%
2023/10/12	1.1	24.60	12.9	24.68	24.75	-11.9	17,048	-0.07%
2023/10/11	10	24.55	66	24.42	24.60	-56	17,071	-0.33%
2023/10/06	1	24.00	1	24.20	24.20	0	16,857	0.00%
2023/10/05	28	24.01	3.3	24.05	24.00	24.7	16,946	0.15%
2023/10/04	67.4	23.89	0	0.00	23.80	67.4	16,918	0.40%
2023/10/03	20	24.10	20	24.08	24.10	0	16,657	0.00%
2023/10/02	38	24.23	6	24.24	24.15	32	16,730	0.19%
2023/09/28	4.5	24.23	8	24.25	24.25	-3.5	17,234	-0.02%
2023/09/27	10.1	24.11	1	24.15	24.15	9.1	17,375	0.05%
2023/09/26	15.2	24.16	0	0.00	24.15	15.2	17,441	0.09%
2023/09/25	41	24.25	23.8	24.34	24.30	17.2	17,418	0.10%
2023/09/22	14	24.15	11.6	24.15	24.10	2.4	17,676	0.01%
2023/09/21	8.1	24.17	5.6	24.13	24.05	2.4	17,755	0.01%
2023/09/20	4	24.38	0.6	24.45	24.35	3.4	17,558	0.02%
2023/09/19	0.2	24.50	10.4	24.48	24.45	-10.1	17,476	-0.06%
2023/09/18	1.2	24.47	2.1	24.36	24.45	-0.9	17,648	-0.01%
2023/09/15	36.6	24.56	12.2	24.69	24.40	24.4	17,710	0.14%
2023/09/14	1.2	24.58	2.7	24.69	24.80	-1.5	17,220	-0.01%
2023/09/13	4.9	24.24	1	24.30	24.30	3.9	17,044	0.02%
2023/09/12	9.2	24.19	0.3	24.23	24.25	8.9	17,281	0.05%
2023/09/11	17.8	24.14	41.1	24.15	24.15	-23.2	17,201	-0.14%
2023/09/08	29.4	24.22	12.6	24.27	24.20	16.8	17,161	0.10%
2023/09/07	14.9	24.24	1.4	24.23	24.20	13.5	17,201	0.08%
2023/09/06	31.9	24.39	0	0.00	24.35	31.9	17,154	0.19%
2023/09/05	11.7	24.57	7	24.60	24.50	4.7	17,051	0.03%
2023/09/04	3.3	24.64	4.7	24.63	24.60	-1.3	17,088	-0.01%
2023/09/01	18.6	24.58	5.1	24.55	24.55	13.5	17,206	0.08%
2023/08/31	24.5	24.72	0	0.00	24.45	24.5	17,334	0.14%
2023/08/30	3.3	24.83	4.1	24.85	24.80	-0.9	17,105	-0.01%
2023/08/29	2.2	24.58	4.1	24.57	24.60	-1.9	17,267	-0.01%
2023/08/28	1.6	24.52	0	0.00	24.50	1.6	17,312	0.01%
2023/08/25	5.5	24.41	2	24.40	24.35	3.5	17,853	0.02%
2023/08/24	18.1	24.41	1	24.40	24.40	17.1	17,935	0.10%
2023/08/23	5.4	24.61	0	0.00	24.55	5.4	17,763	0.03%
2023/08/22	8.1	24.72	3.6	24.63	24.65	4.5	17,798	0.03%
2023/08/21	4.6	24.84	1.8	24.89	24.85	2.7	17,833	0.02%
2023/08/18	59.3	24.73	38.5	24.65	24.60	20.9	17,896	0.12%
2023/08/17	36.4	24.45	0	0.00	24.50	36.4	17,943	0.20%
2023/08/16	50.5	24.62	6.7	24.59	24.55	43.8	17,968	0.24%
2023/08/15	35.5	25.06	6	25.08	25.00	29.5	18,074	0.16%
2023/08/14	10.1	25.39	2.3	25.54	25.35	7.8	18,157	0.04%
2023/08/11	6.3	25.79	48.3	25.80	25.70	-42	18,303	-0.23%
2023/08/10	6.4	25.77	5	25.77	25.85	1.4	18,654	0.01%
2023/08/09	4.2	25.74	10.9	25.76	25.90	-6.7	18,587	-0.04%
2023/08/08	28.5	25.68	1.1	25.60	25.60	27.4	18,629	0.15%
2023/08/07	14	25.68	0	0.00	25.75	14	18,521	0.08%
2023/08/04	6.3	25.63	7	25.55	25.55	-0.8	19,029	0.00%
2023/08/02	39.9	25.72	4	25.70	25.65	35.9	19,034	0.19%
2023/08/01	20.7	25.92	0	0.00	25.95	20.7	18,926	0.11%
2023/07/31	13.2	25.93	17	25.95	25.85	-3.8	18,911	-0.02%
2023/07/28	5.5	25.96	3.4	25.99	25.95	2.1	18,840	0.01%
2023/07/27	108.9	26.00	2.2	26.05	26.00	106.7	19,073	0.56%	大買/鉅額交易
2023/07/26	1	26.80	54	26.87	26.95	-53	18,746	-0.28%
2023/07/25	1	26.35	8	26.43	26.55	-7	18,198	-0.04%
2023/07/24	13.9	26.33	10	26.31	26.25	4	17,976	0.02%
2023/07/21	13	26.54	19.6	26.54	26.45	-6.6	17,922	-0.04%
2023/07/20	0	0.00	15.5	26.50	26.60	-15.5	17,686	-0.09%
2023/07/19	1.2	26.45	7	26.43	26.45	-5.8	17,536	-0.03%
2023/07/18	3.7	26.40	2	26.40	26.45	1.7	17,454	0.01%
2023/07/17	17.4	26.34	8.2	26.37	26.45	9.2	17,439	0.05%
2023/07/14	3.4	26.09	10.1	26.09	26.30	-6.7	17,330	-0.04%
2023/07/13	2.3	26.01	11	26.05	26.00	-8.7	17,212	-0.05%
2023/07/12	0.7	25.80	15	25.72	25.95	-14.3	17,202	-0.08%
2023/07/11	0.1	25.60	20.1	25.75	25.80	-20	17,178	-0.12%
2023/07/10	33.3	25.45	1.5	25.47	25.45	31.8	17,133	0.19%
2023/07/07	13.5	25.52	14	25.52	25.55	-0.5	17,090	0.00%
2023/07/06	25.1	25.91	0	0.00	25.80	25.1	17,046	0.15%
2023/07/05	2.4	26.08	5	26.10	26.15	-2.6	16,503	-0.02%
2023/07/04	13	26.04	10	26.04	26.05	3	16,516	0.02%
2023/07/03	4	26.20	2	26.15	26.20	2	17,050	0.01%
2023/06/30	1	25.95	33.8	26.02	26.05	-32.8	17,383	-0.19%
2023/06/29	9.4	26.00	5.8	26.11	25.95	3.6	17,356	0.02%
2023/06/28	4.5	26.11	4	26.13	26.10	0.5	17,343	0.00%
2023/06/27	13	26.23	0.1	26.25	26.20	12.9	17,375	0.07%
2023/06/26	2.2	26.36	31	26.42	26.35	-28.8	17,445	-0.16%
2023/06/21	2	26.30	4.9	26.36	26.40	-2.9	17,372	-0.02%
2023/06/20	4	26.20	25	26.25	26.30	-21	17,509	-0.12%
2023/06/19	1.7	26.17	6	26.15	26.30	-4.3	17,602	-0.02%
2023/06/16	6	26.23	8	26.25	26.20	-2	17,763	-0.01%
2023/06/15	2.4	26.16	2	26.25	26.25	0.4	17,695	0.00%
2023/06/14	2.1	26.30	6	26.31	26.25	-4	18,005	-0.02%
2023/06/13	0	0.00	6.5	26.33	26.30	-6.5	18,799	-0.03%
2023/06/12	6.5	26.27	39.6	26.25	26.20	-33.2	18,972	-0.17%
2023/06/09	1.1	26.55	3	26.60	26.50	-2	19,209	-0.01%
2023/06/08	11.7	26.55	5.4	26.55	26.60	6.2	19,690	0.03%
2023/06/07	2	26.58	4	26.69	26.70	-2	20,013	-0.01%
2023/06/06	2	26.55	7	26.64	26.55	-5	20,186	-0.02%
2023/06/05	1	26.45	21.3	26.39	26.35	-20.3	20,288	-0.10%
2023/06/02	7	26.04	4	26.09	26.00	3	20,283	0.01%
2023/06/01	5.1	25.85	0	0.00	25.85	5.1	20,341	0.03%
2023/05/31	1	25.90	4.2	25.95	25.90	-3.2	20,433	-0.02%
2023/05/30	3	25.88	1	25.85	25.90	2	20,093	0.01%
2023/05/29	1.5	25.87	6.2	25.88	25.80	-4.7	20,295	-0.02%
2023/05/26	8	25.89	2	25.80	25.75	6	21,019	0.03%
2023/05/25	3.4	25.89	0	0.00	25.80	3.4	21,338	0.02%
2023/05/24	3.2	25.98	13	26.04	26.10	-9.9	21,844	-0.05%
2023/05/23	0.1	26.10	1.3	26.08	26.10	-1.2	24,309	-0.01%
2023/05/22	8.2	26.20	26.5	26.28	26.20	-18.3	24,670	-0.07%
2023/05/19	24	26.23	23.2	26.16	26.30	0.8	24,822	0.00%
2023/05/18	3.7	25.98	46	25.97	26.00	-42.3	24,535	-0.17%
2023/05/17	1	25.75	19.4	25.91	25.90	-18.4	24,518	-0.08%
2023/05/16	0.8	25.57	67.3	25.53	25.70	-66.5	24,504	-0.27%
2023/05/15	7.2	25.31	18	25.24	25.30	-10.8	24,649	-0.04%
2023/05/12	2.1	25.28	1	25.30	25.25	1.1	24,732	0.00%
2023/05/11	5	25.35	11.3	25.45	25.45	-6.3	24,717	-0.03%
2023/05/10	15.9	25.51	12	25.40	25.50	3.9	24,967	0.02%
2023/05/09	10	25.00	5.8	25.01	25.05	4.2	24,612	0.02%
2023/05/08	20.3	24.99	20.4	25.00	24.95	-0.1	24,684	0.00%
2023/05/05	5.9	24.85	21	24.86	24.95	-15.1	24,564	-0.06%
2023/05/04	5	24.84	10.8	24.84	24.90	-5.8	24,734	-0.02%
2023/05/03	8	24.71	14	24.74	24.80	-6	24,849	-0.02%
2023/05/02	6.8	24.70	5.6	24.69	24.90	1.3	25,028	0.01%
2023/04/28	6.8	24.89	0.8	24.90	24.95	6	25,602	0.02%
2023/04/27	6.3	24.75	1.2	24.82	24.80	5.1	25,915	0.02%
2023/04/26	6.2	24.93	3.9	24.92	24.95	2.3	26,074	0.01%
2023/04/25	17.3	24.90	23	24.92	24.95	-5.7	26,059	-0.02%
2023/04/24	3	24.82	0	0.00	25.00	3	26,186	0.01%
2023/04/21	22.3	24.86	0	0.00	24.85	22.3	26,318	0.08%
2023/04/20	7	24.89	2	24.90	24.90	5	26,408	0.02%
2023/04/19	8	25.04	31.1	25.01	25.05	-23.1	26,893	-0.09%
2023/04/18	2.7	25.24	0.6	25.25	25.30	2.1	26,824	0.01%
2023/04/17	8.1	25.29	8	25.19	25.25	0.1	26,845	0.00%
2023/04/14	9	25.30	29	25.33	25.45	-20	26,928	-0.07%
2023/04/13	21	25.20	3	25.22	25.30	18	26,870	0.07%
2023/04/12	3	25.20	7	25.20	25.30	-4	26,846	-0.01%
2023/04/11	16	25.15	2.1	25.13	25.25	13.9	26,870	0.05%
2023/04/10	2.2	25.05	12	24.95	25.00	-9.8	26,754	-0.04%
2023/04/07	52.7	25.09	11	25.00	25.00	41.7	26,718	0.16%
2023/04/06	39	25.39	22	25.47	25.45	17	26,524	0.06%
2023/03/31	2	25.15	11	25.23	25.30	-9	25,953	-0.03%
2023/03/30	11	24.95	28	24.94	25.00	-17	25,577	-0.07%
2023/03/29	17	24.86	1	24.85	24.90	16	25,366	0.06%
2023/03/28	0.5	24.75	4	24.79	24.80	-3.5	25,574	-0.01%
2023/03/27	1.4	24.67	5	24.70	24.70	-3.6	25,631	-0.01%
2023/03/24	4.5	24.55	6.3	24.64	24.70	-1.8	25,780	-0.01%
2023/03/23	0	0.00	13.6	24.54	24.65	-13.6	25,780	-0.05%
2023/03/22	1.2	24.42	11	24.28	24.45	-9.8	25,746	-0.04%
2023/03/21	18	23.85	3	24.03	23.95	15	25,969	0.06%
2023/03/20	3.4	23.70	2.9	23.72	23.75	0.5	25,940	0.00%
2023/03/17	15.2	23.69	1.3	23.73	23.70	13.8	25,820	0.05%
2023/03/16	109.2	23.62	53	23.54	23.55	56.2	25,737	0.22%	大買/
2023/03/15	57.2	24.11	2	24.15	24.00	55.2	25,346	0.22%
2023/03/14	21.2	24.10	3.5	24.09	24.05	17.7	25,227	0.07%
2023/03/13	49.1	24.31	35	24.27	24.35	14.1	24,999	0.06%
2023/03/10	27.9	24.61	10	24.55	24.55	17.9	24,830	0.07%
2023/03/09	34	24.86	19.9	24.88	24.85	14.1	24,730	0.06%
2023/03/08	22.8	24.95	0	0.00	25.00	22.8	25,046	0.09%
2023/03/07	13.1	24.84	1	24.90	25.00	12.1	25,186	0.05%
2023/03/06	44.7	24.77	15	24.85	24.85	29.7	25,275	0.12%
2023/03/03	4.1	24.70	1	24.70	24.65	3.1	25,394	0.01%
2023/03/02	39.2	24.74	0	0.00	24.70	39.2	25,413	0.15%
2023/03/01	33.8	24.79	10	24.75	24.80	23.8	25,464	0.09%
2023/02/24	12.7	24.91	50	24.91	24.95	-37.3	25,274	-0.15%
2023/02/23	28.5	24.92	13.3	24.95	24.95	15.2	24,712	0.06%
2023/02/22	16.6	24.73	37	24.71	24.90	-20.4	24,520	-0.08%
2023/02/21	179.6	24.72	142	24.77	24.75	37.6	24,211	0.16%	大買/大賣/
2023/02/20	24.1	25.96	28.8	25.96	26.00	-4.7	22,032	-0.02%
2023/02/17	5.2	25.36	0	0.00	25.40	5.2	22,020	0.02%
2023/02/16	7	25.19	1.2	25.11	25.10	5.8	22,302	0.03%
2023/02/15	12.1	25.08	1	25.10	25.05	11.1	22,859	0.05%
2023/02/14	6	25.33	12.4	25.26	25.25	-6.4	22,744	-0.03%
2023/02/13	12.1	24.86	32.2	25.05	25.20	-20.1	22,744	-0.09%
2023/02/10	30.6	24.69	11.3	24.69	24.70	19.3	22,403	0.09%
2023/02/09	1	24.60	17	24.64	24.60	-16	22,403	-0.07%
2023/02/08	19.8	24.53	0	0.00	24.50	19.8	22,448	0.09%
2023/02/07	26.8	24.49	1	24.45	24.40	25.8	22,204	0.12%
2023/02/06	11.7	24.57	0	0.00	24.50	11.7	22,109	0.05%
2023/02/03	33.1	24.67	2	24.70	24.70	31.1	21,991	0.14%
2023/02/02	92	24.66	1	24.70	24.65	91	22,066	0.41%
2023/02/01	9	24.69	10	24.60	24.65	-1	21,983	0.00%
2023/01/31	8.1	24.60	2	24.55	24.50	6.1	22,091	0.03%
2023/01/30	26.6	24.53	84.1	24.63	24.90	-57.5	21,892	-0.26%
2023/01/17	20.1	24.27	0	0.00	24.15	20.1	21,493	0.09%
2023/01/16	1	24.50	50	24.49	24.45	-49	21,542	-0.23%
2023/01/13	1	24.40	21	24.35	24.25	-20	21,747	-0.09%
2023/01/12	4	24.18	0	0.00	24.05	4	22,253	0.02%
2023/01/11	2.2	24.23	0	0.00	24.20	2.2	22,618	0.01%
2023/01/10	1.1	24.40	0	0.00	24.50	1.1	23,176	0.00%
2023/01/09	11.5	24.44	30	24.51	24.60	-18.5	23,482	-0.08%
2023/01/06	2.2	23.96	2	23.95	23.95	0.2	23,520	0.00%
2023/01/05	7	24.01	5	24.05	24.00	2	24,293	0.01%
2023/01/04	38.2	23.84	1	23.85	23.80	37.2	24,469	0.15%
2023/01/03	21.1	23.94	3	24.05	24.00	18.1	24,994	0.07%
2022/12/30	3.1	24.12	10	24.15	24.05	-7	25,089	-0.03%
2022/12/29	14	23.93	0	0.00	24.10	14	25,674	0.05%
2022/12/28	10.4	24.11	1	24.15	24.05	9.4	25,844	0.04%
2022/12/27	2.5	24.26	0	0.00	24.30	2.5	26,088	0.01%
2022/12/26	0.4	24.20	0	0.00	24.15	0.4	26,483	0.00%
2022/12/23	15	24.09	0	0.00	24.10	15	26,908	0.06%
2022/12/22	14	24.19	10.6	24.27	24.35	3.4	27,330	0.01%
2022/12/21	3	24.08	5	24.05	24.10	-2	27,681	-0.01%
2022/12/20	16.2	24.01	10	24.10	24.00	6.2	27,990	0.02%
2022/12/19	8	24.09	8	24.07	24.30	0	28,030	0.00%
2022/12/16	34	24.34	2	24.38	24.25	32	28,079	0.11%
2022/12/15	16	24.50	0.1	24.65	24.60	15.9	28,313	0.06%
2022/12/14	0.6	24.35	83.6	24.60	24.65	-83	28,358	-0.29%
2022/12/13	6.1	24.24	11	24.20	24.20	-4.9	28,309	-0.02%
2022/12/12	8	24.49	0.2	24.40	24.55	7.8	27,953	0.03%
2022/12/09	0	0.00	1	24.65	24.65	-1	28,309	0.00%
2022/12/08	10.4	24.40	31	24.64	24.65	-20.6	28,421	-0.07%
2022/12/07	0.3	24.20	6	24.49	24.40	-5.7	28,384	-0.02%
2022/12/06	11.2	24.17	0	0.00	24.20	11.2	28,176	0.04%
2022/12/05	13	24.44	1	24.45	24.25	12	28,230	0.04%
2022/12/02	34.3	24.31	1	24.30	24.15	33.3	28,164	0.12%
2022/12/01	11.7	24.70	1	24.75	24.60	10.7	28,065	0.04%
2022/11/30	4	24.84	15	24.90	24.80	-11	27,907	-0.04%
2022/11/29	4	24.32	21.3	24.33	24.50	-17.2	27,597	-0.06%
2022/11/28	8.9	23.87	2	24.10	24.10	6.9	27,285	0.03%
2022/11/25	5.2	24.01	6	23.95	24.15	-0.8	27,359	0.00%
2022/11/24	103	24.20	5	24.20	24.25	98	27,342	0.36%	大買/
2022/11/23	6	23.98	1	23.95	24.00	5	27,320	0.02%
2022/11/22	4.8	23.69	3	23.60	23.75	1.8	27,186	0.01%
2022/11/21	77.1	23.57	0	0.00	23.75	77.1	27,053	0.29%
2022/11/18	20.6	23.57	0	0.00	23.70	20.6	26,863	0.08%
2022/11/17	9	23.68	1	23.70	23.75	8	26,730	0.03%
2022/11/16	14.5	23.98	6	23.99	24.00	8.5	26,587	0.03%
2022/11/15	6.1	24.13	10.9	24.19	24.20	-4.8	26,305	-0.02%
2022/11/14	18.3	23.97	3	24.03	24.05	15.3	25,900	0.06%
2022/11/11	9	23.81	30	23.90	24.00	-21	25,449	-0.08%
2022/11/10	12.1	23.23	0	0.00	23.20	12.1	24,852	0.05%
2022/11/09	29.6	23.43	10	23.45	23.45	19.6	24,785	0.08%
2022/11/08	30	23.49	11	23.49	23.50	19	24,490	0.08%
2022/11/07	5.1	23.37	20.1	23.25	23.50	-15	24,427	-0.06%
2022/11/04	13.1	22.94	0	0.00	23.05	13.1	24,457	0.05%
2022/11/03	16.3	23.11	0	0.00	23.05	16.3	24,429	0.07%
2022/11/02	7.2	23.28	10	23.30	23.25	-2.8	24,583	-0.01%
2022/11/01	7.1	23.37	4.2	23.45	23.40	2.9	24,560	0.01%
2022/10/31	2.1	23.37	2.1	23.35	23.20	0	24,549	0.00%
2022/10/28	11.9	23.21	1	23.20	23.15	10.9	24,458	0.04%
2022/10/27	15.2	23.29	3.1	23.45	23.10	12.1	24,668	0.05%
2022/10/26	6.4	23.17	13.1	23.28	23.20	-6.7	24,592	-0.03%
2022/10/25	32.4	22.68	17.2	22.65	22.80	15.2	24,368	0.06%
2022/10/24	31.5	22.83	0	0.00	22.85	31.5	24,346	0.13%
2022/10/21	8.5	22.92	7	22.99	22.95	1.5	24,367	0.01%
2022/10/20	58	22.15	59	22.09	22.55	-1	24,420	0.00%
2022/10/19	43	22.76	11	22.90	22.50	32	24,148	0.13%
2022/10/18	63	22.91	5	23.00	23.00	58	24,006	0.24%
2022/10/17	19	23.12	7.1	23.03	23.10	11.9	23,675	0.05%
2022/10/14	37.2	23.67	3	23.60	23.55	34.2	23,619	0.14%
2022/10/13	80.5	23.84	31.7	23.68	23.75	48.9	23,349	0.21%
2022/10/12	20	24.34	6.2	24.34	24.60	13.8	22,797	0.06%
2022/10/11	70.3	24.66	0	0.00	24.40	70.3	22,867	0.31%
2022/10/07	13.3	25.32	0	0.00	25.30	13.3	22,305	0.06%
2022/10/06	16	25.28	0	0.00	25.45	16	22,453	0.07%
2022/10/05	24.1	25.29	4	25.25	25.25	20.1	22,312	0.09%
2022/10/04	16.5	25.34	0	0.00	25.30	16.5	22,603	0.07%
2022/10/03	52	25.47	0	0.00	25.35	52	23,041	0.23%
2022/09/30	38.7	25.85	4	25.85	25.75	34.7	22,887	0.15%
2022/09/29	19	25.97	52	26.00	26.10	-33	22,759	-0.14%
2022/09/28	19.1	26.17	6.3	26.08	26.10	12.8	22,658	0.06%
2022/09/27	62.8	26.18	0.7	26.25	26.15	62.1	22,376	0.28%
2022/09/26	35.1	26.48	9	26.47	26.35	26.1	22,217	0.12%
2022/09/23	20.3	26.80	2	26.75	26.75	18.3	22,276	0.08%
2022/09/22	48.8	26.85	0	0.00	26.80	48.8	22,245	0.22%
2022/09/21	22.1	27.28	5	27.30	27.30	17.1	21,945	0.08%
2022/09/20	7.8	27.44	0	0.00	27.40	7.8	21,898	0.04%
2022/09/19	7.5	27.46	0	0.00	27.40	7.5	21,916	0.03%
2022/09/16	9.4	27.37	1.1	27.46	27.40	8.3	21,998	0.04%
2022/09/15	9	27.43	4	27.46	27.55	5	21,723	0.02%
2022/09/14	14.2	27.50	2	27.48	27.40	12.2	21,826	0.06%
2022/09/13	2.6	27.83	2	27.80	27.75	0.6	21,825	0.00%
2022/09/12	6	27.51	3	27.72	27.75	3	21,909	0.01%
2022/09/08	21.5	27.44	2.1	27.36	27.50	19.4	22,215	0.09%
2022/09/07	1,095.3	27.39	0	0.00	27.30	1,095.3	22,493	4.87%	大買/鉅額交易
2022/09/06	5.1	27.75	6	27.80	27.80	-0.9	22,502	0.00%
2022/09/05	12.6	27.53	0	0.00	27.55	12.6	22,607	0.06%
2022/09/02	11.3	27.63	0.2	27.80	27.60	11.1	22,677	0.05%
2022/09/01	33.7	27.68	4.1	27.80	27.65	29.7	22,680	0.13%
2022/08/31	6	27.81	2	27.98	28.20	4	22,507	0.02%
2022/08/30	20.1	27.64	42	27.60	27.65	-21.9	22,279	-0.10%
2022/08/29	16.2	27.64	1	27.70	27.70	15.2	22,262	0.07%
2022/08/26	7	27.91	0	0.00	28.00	7	22,205	0.03%
2022/08/25	8	27.87	1	27.80	27.80	7	22,389	0.03%
2022/08/24	8	27.56	0	0.00	27.65	8	22,660	0.04%
2022/08/23	17.1	27.56	1	27.55	27.55	16.1	23,486	0.07%
2022/08/22	16	27.83	0.2	27.90	27.80	15.8	23,625	0.07%
2022/08/19	6	28.04	30	27.98	28.05	-24	23,772	-0.10%
2022/08/18	69.2	28.11	0	0.00	28.05	69.2	24,571	0.28%
2022/08/17	2.2	28.21	0	0.00	28.25	2.2	24,592	0.01%
2022/08/16	5.6	28.22	0	0.00	28.30	5.6	24,579	0.02%
2022/08/15	6.7	28.36	8	28.40	28.35	-1.3	24,915	-0.01%
2022/08/12	8	28.41	23	28.40	28.45	-15	25,136	-0.06%
2022/08/11	5.3	28.31	10	28.50	28.50	-4.7	25,489	-0.02%
2022/08/10	19	28.08	4	28.20	28.15	15	25,919	0.06%
2022/08/09	14	28.00	11	28.09	28.10	3	26,201	0.01%
2022/08/08	29	27.49	37	27.53	27.60	-8	26,293	-0.03%
2022/08/05	21.4	27.45	2	27.45	27.55	19.4	26,864	0.07%
2022/08/04	8	27.11	0	0.00	27.30	8	27,340	0.03%
2022/08/03	13.1	26.99	0	0.00	27.20	13.1	27,583	0.05%
2022/08/02	7	27.07	1	27.25	27.35	6	28,013	0.02%
2022/08/01	20	27.36	10	27.25	27.20	10	28,162	0.04%
2022/07/29	34.7	27.40	7	27.53	27.50	27.7	28,435	0.10%
2022/07/28	67	27.43	12	27.44	27.65	55	28,289	0.19%
2022/07/27	10	29.22	28.7	29.10	29.35	-18.7	28,025	-0.07%
2022/07/26	7	29.26	20	29.17	29.20	-13	27,904	-0.05%
2022/07/25	42	29.13	27.3	29.29	29.15	14.7	27,790	0.05%
2022/07/22	15	28.53	34.2	29.02	29.05	-19.2	27,909	-0.07%
2022/07/21	28.6	28.32	11.2	28.27	28.45	17.4	27,922	0.06%
2022/07/20	22	28.12	18	28.17	27.85	4	27,933	0.01%
2022/07/19	10	27.65	10.3	27.85	27.85	-0.3	27,927	0.00%
2022/07/18	1	27.35	10	27.87	28.00	-9	28,027	-0.03%
2022/07/15	12	27.12	0	0.00	27.20	12	27,870	0.04%
2022/07/14	14	27.43	6.1	27.37	27.40	7.9	27,967	0.03%
2022/07/13	8	27.17	11	27.16	27.10	-3	27,947	-0.01%
2022/07/12	28.8	26.57	101	26.66	26.50	-72.2	28,125	-0.26%	大賣/
2022/07/11	40.7	27.25	9	27.18	27.05	31.7	27,990	0.11%
2022/07/08	39.9	28.51	2	28.30	28.30	37.9	28,352	0.13%
2022/07/07	12	28.41	1	28.60	28.60	11	28,510	0.04%
2022/07/06	18.3	28.75	0	0.00	28.60	18.3	28,719	0.06%
2022/07/05	6	29.13	0	0.00	29.05	6	29,133	0.02%
2022/07/04	7	29.11	3	29.23	28.95	4	29,590	0.01%
2022/07/01	14.1	28.93	3	29.17	29.10	11.1	30,456	0.04%
2022/06/30	3.1	29.02	101	29.10	29.00	-98	30,507	-0.32%	大賣/
2022/06/29	2	29.45	25	29.50	29.40	-23	30,565	-0.08%
2022/06/28	0	0.00	1	29.70	29.70	-1	30,665	0.00%
2022/06/27	0.1	29.90	1	29.85	29.70	-0.9	30,904	0.00%
2022/06/24	3	29.55	3	29.55	29.65	0	31,025	0.00%
2022/06/23	1	29.15	7	29.39	29.40	-6	31,097	-0.02%
2022/06/22	6.1	28.97	31	29.10	28.95	-25	30,976	-0.08%
2022/06/21	0	0.00	14	29.30	29.50	-14	30,840	-0.05%
2022/06/20	3	29.18	2	29.55	29.00	1	30,838	0.00%
2022/06/17	7	28.97	26.5	29.01	29.10	-19.5	30,830	-0.06%
2022/06/16	4	29.59	18	29.63	29.50	-14	30,482	-0.05%
2022/06/15	12	29.09	4	29.21	29.15	8	30,603	0.03%
2022/06/14	1	29.25	3	29.23	29.45	-2	30,745	-0.01%
2022/06/13	24.3	28.84	1	28.90	28.90	23.3	30,810	0.08%
2022/06/10	4.2	29.12	1.4	29.31	29.15	2.8	30,665	0.01%
2022/06/09	24.2	29.18	0	0.00	29.15	24.2	30,719	0.08%
2022/06/08	3	29.45	0	0.00	29.50	3	30,664	0.01%
2022/06/07	2.2	29.38	5	29.40	29.35	-2.8	30,891	-0.01%
2022/06/06	9.2	29.46	0	0.00	29.60	9.2	31,008	0.03%
2022/06/02	16	29.53	0	0.00	29.55	16	31,306	0.05%
2022/06/01	10.2	29.94	0	0.00	29.80	10.2	31,558	0.03%
2022/05/31	9	29.79	0	0.00	30.60	9	31,353	0.03%
2022/05/30	22	29.90	5	29.87	30.05	17	30,566	0.06%
2022/05/27	3	29.35	25	29.30	29.40	-22	30,477	-0.07%
2022/05/26	57.7	28.82	3.5	28.90	28.80	54.2	30,519	0.18%
2022/05/25	5	29.68	31.6	29.51	29.55	-26.6	30,243	-0.09%
2022/05/24	11	29.65	2	29.58	29.45	9	30,635	0.03%
2022/05/23	3.9	29.06	12	29.64	29.45	-8.1	30,589	-0.03%
2022/05/20	19.2	28.90	6	28.88	28.90	13.2	30,556	0.04%
2022/05/19	20.8	28.73	1	28.70	28.75	19.8	30,358	0.07%
2022/05/18	14.6	28.95	15	29.57	29.60	-0.4	29,968	0.00%
2022/05/17	16.5	28.78	2	28.78	28.60	14.5	29,719	0.05%
2022/05/16	33.2	29.07	18	29.07	29.10	15.2	29,628	0.05%
2022/05/13	18.5	29.33	6	29.45	29.45	12.5	29,513	0.04%
2022/05/12	27.1	29.84	14.1	29.78	29.50	13	29,045	0.04%
2022/05/11	4	30.35	1	30.65	30.65	3	28,676	0.01%
2022/05/10	4.1	29.69	14.2	29.50	30.35	-10.1	28,560	-0.04%
2022/05/09	13.6	30.88	43.1	31.10	30.70	-29.5	28,178	-0.10%
2022/05/06	10.1	31.57	11	31.50	31.80	-0.9	28,159	0.00%
2022/05/05	14.1	32.07	4.5	32.40	32.10	9.6	28,325	0.03%
2022/05/04	16.5	32.49	1	32.55	32.40	15.5	28,119	0.06%
2022/05/03	30.3	32.96	0	0.00	32.70	30.3	28,203	0.11%
2022/04/29	1	33.45	3	33.45	33.85	-2	27,989	-0.01%
2022/04/28	0	0.00	2	33.30	33.30	-2	27,975	-0.01%
2022/04/27	33.3	33.10	34	32.87	33.20	-0.8	27,580	0.00%
2022/04/26	0	0.00	7	33.37	33.45	-7	27,301	-0.03%
2022/04/25	5	32.47	3.1	32.55	32.45	1.9	26,959	0.01%
2022/04/22	4.3	32.61	2	32.90	33.00	2.3	26,784	0.01%
2022/04/21	6.5	32.12	0	0.00	32.20	6.5	26,673	0.02%
2022/04/20	2	31.98	4	32.25	32.50	-2	26,892	-0.01%
2022/04/19	17.1	32.24	0	0.00	32.15	17.1	26,908	0.06%
2022/04/18	23.2	32.16	21.1	32.06	32.20	2.2	26,963	0.01%
2022/04/15	7.5	33.47	6	33.58	33.30	1.5	26,415	0.01%
2022/04/14	33.7	33.59	37.1	34.26	33.35	-3.4	26,342	-0.01%
2022/04/13	18	35.16	12.3	35.14	35.25	5.7	25,645	0.02%
2022/04/12	45	35.00	28	34.99	35.15	17	25,441	0.07%
2022/04/11	8.7	34.97	20.2	35.29	35.35	-11.4	25,024	-0.05%
2022/04/08	7.2	34.00	34	34.41	34.85	-26.8	24,284	-0.11%
2022/04/07	56	34.32	19.2	34.12	33.75	36.8	23,842	0.15%
2022/04/06	22.3	33.53	6	33.73	34.05	16.2	22,977	0.07%
2022/04/01	143	33.00	0	0.00	33.00	143	22,610	0.63%	大買/鉅額交易
2022/03/31	4.1	33.09	17.7	33.07	33.05	-13.6	22,363	-0.06%
2022/03/30	3.3	32.74	10	32.87	32.85	-6.8	22,078	-0.03%
2022/03/29	17	32.15	15	32.33	32.30	2	21,769	0.01%
2022/03/28	15.5	31.80	5.3	31.91	32.10	10.1	21,517	0.05%
2022/03/25	7	31.73	2	31.60	31.80	5	21,349	0.02%
2022/03/24	6	31.70	1.2	31.70	31.80	4.8	21,255	0.02%
2022/03/23	5	31.55	30.1	31.57	31.70	-25.1	21,237	-0.12%
2022/03/22	3.5	31.21	13.4	31.25	31.40	-9.9	20,979	-0.05%
2022/03/21	6	31.19	5.4	31.15	31.15	0.6	20,700	0.00%
2022/03/18	8.5	31.14	4.2	31.10	31.05	4.3	20,610	0.02%
2022/03/17	0	0.00	15.2	31.30	30.90	-15.2	20,246	-0.08%
2022/03/16	4	30.49	4.1	30.41	30.50	-0.1	19,838	0.00%
2022/03/15	1.1	30.05	0	0.00	30.10	1.1	19,599	0.01%
2022/03/14	0	0.00	2	30.00	30.05	-2	19,488	-0.01%
2022/03/11	2	29.90	2	30.00	29.95	0	19,522	0.00%
2022/03/10	11.1	29.80	7.1	29.73	29.90	4.1	19,461	0.02%
2022/03/09	2	28.90	0.3	29.10	28.80	1.7	19,237	0.01%
2022/03/08	11.8	28.98	25	28.88	28.95	-13.2	19,069	-0.07%
2022/03/07	46.2	29.07	10	29.20	29.20	36.2	18,755	0.19%
2022/03/04	13.5	29.36	0	0.00	29.70	13.5	18,877	0.07%
2022/03/03	3	29.92	0	0.00	29.95	3	18,961	0.02%
2022/03/02	1	29.70	54.1	29.75	29.90	-53.1	19,008	-0.28%
2022/03/01	23.6	29.60	0.1	29.90	29.80	23.5	18,859	0.12%
2022/02/25	13	29.30	22.2	29.29	29.45	-9.2	19,000	-0.05%
2022/02/24	45.9	29.47	12.1	29.32	29.60	33.8	18,467	0.18%
2022/02/23	14	30.00	21	29.95	30.00	-7	18,052	-0.04%
2022/02/22	22	29.87	0.2	30.10	30.00	21.8	18,132	0.12%
2022/02/21	2	30.13	40.2	30.10	30.20	-38.2	17,846	-0.21%
2022/02/18	4	30.45	0.3	30.45	30.35	3.7	17,825	0.02%
2022/02/17	15.7	30.53	2	30.60	30.50	13.7	17,913	0.08%
2022/02/16	3	30.60	16.1	30.49	30.65	-13.1	17,857	-0.07%
2022/02/15	5.1	30.30	1.6	30.38	30.25	3.5	17,736	0.02%
2022/02/14	0	0.00	13.1	30.19	30.35	-13.1	18,057	-0.07%
2022/02/11	1	30.10	8.2	30.22	30.40	-7.2	18,304	-0.04%
2022/02/10	19.5	30.14	13.1	30.21	30.30	6.4	18,248	0.04%
2022/02/09	7.1	30.26	27.1	30.27	30.35	-19.9	18,159	-0.11%
2022/02/08	17	30.08	12	30.11	30.10	5	17,802	0.03%
2022/02/07	11	29.41	29	29.73	29.95	-18	17,460	-0.10%
2022/01/26	2	28.98	4.4	28.93	29.00	-2.4	16,923	-0.01%
2022/01/25	12	28.53	1	28.60	28.85	11	16,852	0.07%
2022/01/24	19.1	28.62	12.2	28.43	28.85	6.9	16,611	0.04%
2022/01/21	22.1	28.70	2.2	28.74	28.85	19.9	16,652	0.12%
2022/01/20	90	28.99	85.4	28.94	28.95	4.6	16,580	0.03%
2022/01/19	29.9	29.04	0	0.00	29.00	29.9	16,539	0.18%
2022/01/18	5	29.21	3	29.22	29.20	2	16,580	0.01%
2022/01/17	21.3	29.15	4	29.20	29.20	17.3	16,515	0.10%
2022/01/14	33.1	29.44	1.2	29.40	29.50	31.9	16,375	0.19%
2022/01/13	7	29.75	18.1	29.69	29.90	-11.1	16,353	-0.07%
2022/01/12	7.2	29.32	2	29.28	29.40	5.2	16,038	0.03%
2022/01/11	0	0.00	10	29.18	29.30	-10	15,830	-0.06%
2022/01/10	9	28.86	36.1	28.91	28.95	-27.1	15,589	-0.17%
2022/01/07	1	28.95	126	28.91	28.95	-125	15,599	-0.80%	大賣/鉅額交易
2022/01/06	1	28.45	34	28.52	28.55	-33	15,267	-0.22%
2022/01/05	6	28.15	38.2	28.12	28.20	-32.2	14,964	-0.22%
2022/01/04	2	28.00	30	28.08	28.10	-28	15,078	-0.19%
2022/01/03	4	28.05	8	28.11	28.00	-4	15,109	-0.03%
2021/12/30	6.9	28.05	5.1	28.10	28.05	1.8	15,184	0.01%
2021/12/29	8	28.07	10.1	28.05	28.05	-2.1	15,235	-0.01%
2021/12/28	1	27.95	1	28.00	28.00	0	15,216	0.00%
2021/12/27	6	27.92	0.1	27.95	27.95	5.9	15,232	0.04%
2021/12/23	2.1	27.90	3.2	27.90	27.90	-1.1	15,713	-0.01%
2021/12/22	3	27.93	0	0.00	27.90	3	15,935	0.02%
2021/12/21	1	27.80	10	27.81	27.95	-9	15,970	-0.06%
2021/12/20	2.2	27.76	5	27.75	27.80	-2.8	16,105	-0.02%
2021/12/17	2.5	27.91	5.7	27.94	28.00	-3.2	16,162	-0.02%
2021/12/16	12	27.70	0.2	27.85	27.85	11.8	16,103	0.07%
2021/12/15	2	27.68	9	27.70	27.70	-7	16,649	-0.04%
2021/12/14	5.1	27.68	11.3	27.64	27.75	-6.2	17,018	-0.04%
2021/12/13	3	27.88	9	27.99	27.85	-6	17,039	-0.04%
2021/12/10	0	27.95	1.3	27.91	27.95	-1.3	16,974	-0.01%
2021/12/09	10.7	27.92	2	28.00	28.00	8.7	17,054	0.05%
2021/12/08	10	27.95	6.5	28.00	28.00	3.5	17,096	0.02%
2021/12/07	14	27.77	1.4	27.92	28.00	12.6	17,150	0.07%
2021/12/06	3	27.83	0	0.00	27.90	3	17,161	0.02%
2021/12/03	2.8	27.84	2	27.83	27.85	0.8	17,375	0.00%
2021/12/02	1	27.46	0	0.00	27.70	1	17,391	0.01%
2021/12/01	2	27.20	2.8	27.44	27.55	-0.8	17,536	0.00%
2021/11/30	19	27.24	0	0.00	26.95	19	17,713	0.11%
2021/11/29	8	27.25	0	0.00	27.20	8	17,555	0.05%
2021/11/26	3.5	27.54	17	27.51	27.60	-13.5	18,159	-0.07%
2021/11/25	2	27.80	8.4	27.81	27.90	-6.4	19,582	-0.03%
2021/11/24	1	27.95	10	27.99	28.00	-9	20,638	-0.04%
2021/11/23	2.9	27.38	0	0.00	27.40	2.9	21,097	0.01%
2021/11/22	7	27.29	38.7	27.30	27.50	-31.7	21,440	-0.15%
2021/11/19	8.5	27.74	33	27.73	27.65	-24.5	21,606	-0.11%
2021/11/18	3	27.88	10.4	27.92	27.95	-7.4	22,181	-0.03%
2021/11/17	0	0.00	1.1	27.95	27.95	-1.1	22,368	0.00%
2021/11/16	6	27.89	2.1	27.88	27.90	4	22,525	0.02%
2021/11/15	0	27.75	10.2	27.76	27.95	-10.2	22,819	-0.04%
2021/11/12	4	27.55	4	27.58	27.60	0	22,868	0.00%
2021/11/11	1.2	27.69	61.1	27.56	27.75	-59.9	23,019	-0.26%
2021/11/10	1	27.35	6	27.31	27.35	-5	22,766	-0.02%
2021/11/09	1	26.85	0.7	26.85	27.00	0.3	22,490	0.00%
2021/11/08	2	26.80	0	0.00	26.90	2	22,524	0.01%
2021/11/04	800	26.75	15	26.72	26.70	785	22,650	3.47%	大買/鉅額交易
2021/11/03	0	0.00	15.5	26.67	26.70	-15.5	22,821	-0.07%
2021/11/02	9	26.70	1	26.70	26.70	8	22,957	0.03%
2021/11/01	14	26.65	10	26.75	26.65	4	23,062	0.02%
2021/10/29	60	26.41	36.7	26.50	26.55	23.3	23,108	0.10%
2021/10/28	2	26.73	25.1	26.65	26.60	-23.1	22,959	-0.10%
2021/10/27	3	26.70	7	26.70	26.75	-4	23,112	-0.02%
2021/10/26	0	0.00	42.5	26.61	26.65	-42.5	23,197	-0.18%
2021/10/25	4	26.42	1.2	26.45	26.35	2.8	23,185	0.01%
2021/10/22	0.5	26.45	7.2	26.47	26.45	-6.7	23,368	-0.03%
2021/10/21	100.1	26.40	14.6	26.42	26.50	85.5	23,477	0.36%
2021/10/20	1.4	26.25	4.1	26.28	26.30	-2.7	23,426	-0.01%
2021/10/19	1	26.20	1	26.25	26.25	0	23,572	0.00%
2021/10/18	3	26.20	1	26.20	26.20	2	23,748	0.01%
2021/10/15	0	0.00	0.1	26.20	26.20	-0.1	23,849	0.00%
2021/10/14	1	26.15	4.1	26.08	26.10	-3.1	23,979	-0.01%
2021/10/13	0	0.00	5	26.14	26.15	-5	24,116	-0.02%
2021/10/12	3.2	25.97	3	26.12	26.15	0.2	24,346	0.00%
2021/10/08	4.6	26.05	0	0.00	26.00	4.6	24,156	0.02%
2021/10/07	1.5	26.22	17	26.14	26.25	-15.5	24,320	-0.06%
2021/10/06	4.3	25.97	0.1	26.05	26.05	4.2	24,491	0.02%
2021/10/05	17.5	25.93	18.3	25.89	25.90	-0.8	24,529	0.00%
2021/10/04	2.8	26.05	0.1	26.10	26.00	2.8	24,580	0.01%
2021/10/01	20.4	26.04	4.3	26.05	26.10	16.1	24,614	0.07%
2021/09/30	3.9	26.22	0.7	26.25	26.30	3.2	24,461	0.01%
2021/09/29	5	26.10	10	26.20	26.35	-5	24,349	-0.02%
2021/09/28	6	26.38	6	26.28	26.40	0	24,262	0.00%
2021/09/27	3.2	26.41	45	26.38	26.40	-41.8	24,322	-0.17%
2021/09/24	53	26.25	6	26.30	26.30	47	24,287	0.19%
2021/09/23	13	26.04	4	26.16	26.25	9	24,375	0.04%
2021/09/22	63	25.88	13.6	25.89	25.90	49.4	24,477	0.20%
2021/09/17	3	26.28	2	26.40	26.25	1	24,030	0.00%
2021/09/16	25	26.32	5	26.30	26.35	20	23,797	0.08%
2021/09/15	2	26.35	1.3	26.37	26.30	0.7	23,745	0.00%
2021/09/14	5	26.30	5	26.35	26.35	0	23,843	0.00%
2021/09/13	11	26.25	5	26.21	26.30	6	23,811	0.03%
2021/09/10	2	26.23	7	26.20	26.30	-5	23,932	-0.02%
2021/09/09	1	26.10	0	0.00	26.25	1	24,207	0.00%
2021/09/08	40	26.21	10	26.27	26.25	30	24,179	0.12%
2021/09/07	7	26.21	1.2	26.16	26.25	5.8	24,088	0.02%
2021/09/06	38	26.26	1	26.20	26.25	37	23,993	0.15%
2021/09/03	9	26.23	4	26.29	26.30	5	23,818	0.02%
2021/09/02	4.5	26.10	12.6	26.07	26.25	-8.1	23,598	-0.03%
2021/09/01	93.3	26.08	6	26.33	26.05	87.3	23,230	0.38%
2021/08/31	47.3	26.10	20	26.15	26.60	27.3	22,507	0.12%
2021/08/30	36	27.82	166.4	27.80	27.85	-130.4	20,942	-0.62%	大賣/鉅額交易
2021/08/27	8	27.50	67.2	27.50	27.70	-59.2	19,846	-0.30%
2021/08/26	0	0.00	18	27.36	27.40	-18	19,041	-0.09%
2021/08/25	3	27.30	5	27.35	27.35	-2	18,798	-0.01%
2021/08/24	1	27.20	59	27.02	27.30	-58	18,566	-0.31%
2021/08/23	2	26.90	3.3	26.95	26.90	-1.3	17,996	-0.01%
2021/08/20	2	26.85	5	26.87	26.85	-3	17,928	-0.02%
2021/08/19	2	26.85	9	26.91	26.95	-7	18,302	-0.04%
2021/08/18	3.4	26.89	6.2	26.91	27.00	-2.8	17,916	-0.02%
2021/08/17	3.2	26.80	5.1	26.85	26.95	-1.9	17,749	-0.01%
2021/08/16	4	26.76	4	26.66	26.70	0	17,505	0.00%
2021/08/13	3	26.92	1.4	26.97	26.95	1.6	17,345	0.01%
2021/08/12	4.2	26.96	77.3	27.00	27.00	-73.1	17,308	-0.42%
2021/08/11	3	26.95	136.4	26.95	27.00	-133.4	17,244	-0.77%	大賣/鉅額交易
2021/08/10	1	26.85	24.9	26.97	27.00	-23.9	17,443	-0.14%
2021/08/09	28	26.79	20	26.84	26.90	8	18,082	0.04%
2021/08/06	8	26.86	16	26.86	26.85	-8	18,103	-0.04%
2021/08/05	1	26.85	3	26.92	26.90	-2	18,629	-0.01%
2021/08/04	2	26.93	51.2	26.85	26.90	-49.2	20,131	-0.24%
2021/08/03	6.1	26.89	57	26.86	26.95	-50.9	20,465	-0.25%
2021/08/02	10	26.80	91	26.77	26.90	-81	20,712	-0.39%
2021/07/30	7	26.51	17.2	26.60	26.50	-10.2	20,574	-0.05%
2021/07/29	4	26.55	30	26.52	26.60	-26	20,545	-0.13%
2021/07/28	22	26.40	53.8	26.43	26.50	-31.8	20,655	-0.15%
2021/07/27	0	0.00	26	26.50	26.50	-26	21,197	-0.12%
2021/07/26	5	26.52	0	0.00	26.50	5	21,430	0.02%
2021/07/23	0	0.00	11	26.54	26.60	-11	21,524	-0.05%
2021/07/22	16	26.38	2.1	26.40	26.45	13.9	21,421	0.06%
2021/07/21	32.1	26.35	8	26.35	26.35	24.1	21,320	0.11%
2021/07/20	58.5	26.40	39.9	26.38	26.40	18.6	21,381	0.09%
2021/07/19	21.2	26.35	55.3	26.40	26.40	-34.1	21,433	-0.16%
2021/07/16	9	26.34	30.2	26.38	26.50	-21.2	21,724	-0.10%
2021/07/15	54	26.31	39	26.39	26.35	15	21,674	0.07%
2021/07/14	52	26.30	26	26.25	26.30	26	21,797	0.12%
2021/07/13	9	26.23	2	26.25	26.25	7	21,942	0.03%
2021/07/12	2	26.30	48	26.26	26.25	-46	22,083	-0.21%
2021/07/09	22	26.08	28.5	26.09	26.20	-6.5	22,478	-0.03%
2021/07/08	6	26.15	12.1	26.11	26.20	-6.1	22,743	-0.03%
2021/07/07	19	26.11	58	26.10	26.15	-39	22,891	-0.17%
2021/07/06	1	26.15	3	26.17	26.15	-2	23,074	-0.01%
2021/07/05	5	26.02	6	26.01	26.05	-1	23,161	0.00%
2021/07/02	1.1	25.95	1	26.00	26.00	0.1	23,201	0.00%
2021/07/01	1	26.05	7	26.09	26.00	-6	23,204	-0.03%
2021/06/30	1	26.25	4	26.25	26.30	-3	23,240	-0.01%
2021/06/29	1.2	26.06	61.2	26.09	26.15	-60	23,187	-0.26%
2021/06/28	12	26.25	10.2	26.20	26.25	1.8	23,308	0.01%
2021/06/25	5	26.13	20.4	26.11	26.15	-15.4	23,499	-0.07%
2021/06/24	2.1	25.95	12.5	25.90	25.95	-10.4	23,579	-0.04%
2021/06/23	4	25.70	17.5	25.68	25.90	-13.5	23,683	-0.06%
2021/06/22	28	25.42	8	25.51	25.40	20	23,735	0.08%
2021/06/21	27	25.41	0	0.00	25.45	27	23,739	0.11%
2021/06/18	10	25.53	1	25.60	25.50	9	23,754	0.04%
2021/06/17	15	25.54	5	25.50	25.65	10	23,584	0.04%
2021/06/16	5	25.64	1	25.60	25.60	4	23,962	0.02%
2021/06/15	1	25.70	1.4	25.71	25.75	-0.4	23,927	0.00%
2021/06/11	0	0.00	7	25.86	25.80	-7	24,103	-0.03%
2021/06/10	0	0.00	1	25.75	25.85	-1	24,358	0.00%
2021/06/09	5	25.76	28	25.83	25.70	-23	24,614	-0.09%
2021/06/08	18	25.75	9	25.82	25.95	9	24,734	0.04%
2021/06/07	7	25.82	3	25.82	25.90	4	25,064	0.02%
2021/06/04	5	25.90	1.6	25.90	25.95	3.4	25,575	0.01%
2021/06/03	14	25.94	11	25.91	25.95	3	26,131	0.01%
2021/06/02	2	25.90	7	25.94	26.00	-5	26,310	-0.02%
2021/06/01	15	25.69	20.1	25.72	25.90	-5.1	26,357	-0.02%
2021/05/31	4.2	25.55	3	25.58	25.55	1.2	26,612	0.00%
2021/05/28	26	25.41	0	0.00	25.40	26	26,718	0.10%
2021/05/27	5.2	25.33	10	25.35	25.30	-4.8	26,841	-0.02%
2021/05/26	0	0.00	9	25.54	25.55	-9	27,010	-0.03%
2021/05/25	15	25.39	1	25.50	25.40	14	27,379	0.05%
2021/05/24	7.5	25.27	0	0.00	25.25	7.5	27,482	0.03%
2021/05/21	2	25.30	7	25.53	25.45	-5	27,796	-0.02%
2021/05/20	16	25.19	4.5	25.31	25.25	11.5	27,902	0.04%
2021/05/19	17.2	25.48	0	0.00	25.40	17.2	27,954	0.06%
2021/05/18	13.9	25.52	53.7	25.49	25.60	-39.9	28,091	-0.14%
2021/05/17	65.7	24.85	24	25.02	24.95	41.7	28,481	0.15%
2021/05/14	11	25.46	0	0.00	25.55	11	27,862	0.04%
2021/05/13	37	25.22	9.3	25.25	25.35	27.7	27,860	0.10%
2021/05/12	85.5	25.33	23.2	25.33	25.40	62.3	27,438	0.23%
2021/05/11	6.4	26.53	5	26.49	26.25	1.4	26,033	0.01%
2021/05/10	15	26.75	29.2	26.73	26.80	-14.2	25,839	-0.05%
2021/05/07	7.8	26.57	2	26.60	26.65	5.8	26,540	0.02%
2021/05/06	33.2	26.50	28	26.50	26.60	5.2	26,979	0.02%
2021/05/05	15	26.16	11	26.22	26.30	4	27,096	0.01%
2021/05/04	30.2	26.13	21.5	25.96	26.25	8.7	27,266	0.03%
2021/05/03	9.5	26.68	369.2	26.77	26.60	-359.6	26,904	-1.34%	大賣/鉅額交易
2021/04/29	5	26.82	4	26.83	26.95	1	27,035	0.00%
2021/04/28	35	26.89	4	26.86	26.95	31	27,148	0.11%
2021/04/27	2	26.90	15	26.90	27.00	-13	27,701	-0.05%
2021/04/26	0	0.00	39.2	26.91	27.00	-39.2	27,763	-0.14%
2021/04/23	22	26.66	21	26.73	26.80	1	27,879	0.00%
2021/04/22	27.8	26.91	102.3	26.92	26.85	-74.5	27,868	-0.27%	大賣/
2021/04/21	10	27.04	12.1	27.05	27.00	-2.1	27,647	-0.01%
2021/04/20	3.8	27.16	11	27.14	27.20	-7.2	27,540	-0.03%
2021/04/19	6	27.14	11	27.06	27.25	-5	27,496	-0.02%
2021/04/16	6	26.83	11.1	26.82	26.95	-5.1	27,294	-0.02%
2021/04/15	26	26.78	22.4	26.79	26.90	3.6	27,286	0.01%
2021/04/14	8	26.30	79	26.30	26.35	-71	26,924	-0.26%
2021/04/13	14	26.25	11.1	26.28	26.25	2.9	26,728	0.01%
2021/04/12	15	26.13	22	26.15	26.20	-7	26,557	-0.03%
2021/04/09	36.1	26.16	12	26.20	26.15	24.1	26,466	0.09%
2021/04/08	6	26.12	10	26.13	26.20	-4	26,487	-0.02%
2021/04/07	11.1	26.15	22.4	26.13	26.15	-11.3	26,720	-0.04%
2021/04/06	1	26.10	7.5	26.14	26.10	-6.5	26,731	-0.02%
2021/04/01	10	26.06	1	26.05	26.10	9	26,703	0.03%
2021/03/31	3	26.08	13.2	26.11	26.10	-10.2	26,666	-0.04%
2021/03/30	17	26.11	77	26.10	26.20	-60	26,416	-0.23%
2021/03/29	33	26.19	17	26.17	26.20	16	26,210	0.06%
2021/03/26	9	26.12	59.3	26.15	26.20	-50.3	26,057	-0.19%
2021/03/25	5	26.00	14	26.04	26.05	-9	25,970	-0.03%
2021/03/24	5	25.92	0.1	26.00	26.00	4.9	25,933	0.02%
2021/03/23	26	25.97	4	25.96	25.90	22	26,008	0.08%
2021/03/22	31	25.95	22	25.99	25.95	9	25,951	0.03%
2021/03/19	15.6	25.96	45.8	25.93	26.05	-30.2	26,046	-0.12%
2021/03/18	2	26.10	7	26.06	26.10	-5	25,737	-0.02%
2021/03/17	32	26.15	0	0.00	26.00	32	25,731	0.12%
2021/03/16	5	26.16	14.2	26.20	26.20	-9.2	25,656	-0.04%
2021/03/15	34	25.92	2.2	26.00	26.10	31.8	25,622	0.12%
2021/03/12	61.3	25.85	186	25.80	25.95	-124.7	25,843	-0.48%	大賣/鉅額交易
2021/03/11	62	26.00	15	26.07	25.90	47	25,925	0.18%
2021/03/10	28	25.95	28	25.95	26.00	0	25,775	0.00%
2021/03/09	103	25.60	13.7	25.62	25.70	89.3	25,339	0.35%	大買/
2021/03/08	5.3	25.26	5.2	25.26	25.15	0.2	25,064	0.00%
2021/03/05	5	25.01	37	25.09	25.05	-32	25,058	-0.13%
2021/03/04	23	25.03	1	25.25	25.10	22	25,593	0.09%
2021/03/03	7	25.24	6	25.22	25.25	1	25,461	0.00%
2021/03/02	11	25.32	2.1	25.40	25.15	8.9	25,283	0.04%
2021/02/26	41	25.33	0	0.00	25.25	41	25,295	0.16%
2021/02/25	22	25.50	62.1	25.49	25.75	-40.1	24,685	-0.16%
2021/02/24	24	25.45	37.2	25.42	25.35	-13.2	24,484	-0.05%
2021/02/23	9	24.99	37.1	25.03	25.25	-28.1	24,729	-0.11%
2021/02/22	20	24.88	8	24.90	24.85	12	24,809	0.05%
2021/02/19	8	24.74	15.3	24.85	24.90	-7.3	25,091	-0.03%
2021/02/18	10.6	24.95	4.1	24.95	24.90	6.5	25,108	0.03%
2021/02/17	19	24.69	121.8	24.70	24.70	-102.8	25,169	-0.41%	大賣/鉅額交易
2021/02/05	4.3	24.03	41.1	24.09	24.10	-36.8	24,668	-0.15%
2021/02/04	4.4	23.94	6	23.87	24.00	-1.6	24,738	-0.01%
2021/02/03	8	24.00	0	0.00	23.95	8	25,528	0.03%
2021/02/02	16	23.96	2.1	24.06	24.10	13.9	25,657	0.05%
2021/02/01	19.1	23.81	22.3	23.84	23.90	-3.2	25,792	-0.01%
2021/01/29	70.4	23.85	41.2	23.80	23.60	29.2	25,749	0.11%
2021/01/28	36.1	24.01	10.2	24.00	24.00	25.9	24,919	0.10%
2021/01/27	4.3	24.29	4	24.30	24.20	0.3	24,495	0.00%
2021/01/26	34.4	24.11	12	24.10	24.10	22.4	24,330	0.09%
2021/01/25	48.6	24.25	15	24.15	24.25	33.6	24,011	0.14%
2021/01/22	57.8	24.33	17	24.35	24.30	40.8	24,061	0.17%
2021/01/21	25	24.54	8	24.58	24.50	17	23,998	0.07%
2021/01/20	57.1	24.67	27.6	24.70	24.55	29.5	23,734	0.12%
2021/01/19	18	24.89	15.8	24.90	24.90	2.2	23,204	0.01%
2021/01/18	37.6	24.89	0	0.00	24.90	37.6	23,246	0.16%
2021/01/15	17.2	25.08	7.3	25.05	25.00	9.9	23,093	0.04%
2021/01/14	18	25.18	7.2	25.25	25.20	10.8	23,056	0.05%
2021/01/13	2.1	25.25	9.4	25.22	25.30	-7.3	23,141	-0.03%
2021/01/12	29	25.25	11.7	25.21	25.30	17.3	23,295	0.07%
2021/01/11	11	25.40	42	25.43	25.50	-31	23,462	-0.13%
2021/01/08	26	25.14	19.2	25.39	25.50	6.8	23,573	0.03%
2021/01/07	6	25.19	24	25.20	25.20	-18	23,465	-0.08%
2021/01/06	25.1	25.12	10	25.20	25.20	15.1	23,392	0.06%
2021/01/05	6	25.22	9	25.30	25.30	-3	23,250	-0.01%
2021/01/04	1	25.40	0.3	25.35	25.35	0.7	23,389	0.00%
2020/12/31	9	25.43	9.5	25.48	25.55	-0.5	23,478	0.00%
2020/12/30	7	25.31	57	25.35	25.70	-50	23,358	-0.21%
2020/12/29	11.3	24.96	44.5	24.98	25.00	-33.2	23,076	-0.14%
2020/12/28	33	24.94	0.7	25.00	24.95	32.3	23,218	0.14%
2020/12/25	3	25.00	2	25.00	25.00	1	23,198	0.00%
2020/12/24	16	24.95	6	25.00	24.95	10	23,221	0.04%
2020/12/23	13	24.98	1.1	25.00	24.95	11.9	23,360	0.05%
2020/12/22	19.9	25.08	0	0.00	25.00	19.9	23,614	0.08%
2020/12/21	7	25.25	15	25.21	25.30	-8	24,413	-0.03%
2020/12/18	9	25.28	2	25.30	25.15	7	24,630	0.03%
2020/12/17	1	25.30	106.4	25.27	25.30	-105.4	25,044	-0.42%	大賣/鉅額交易
2020/12/16	1	25.20	53.8	25.19	25.25	-52.8	25,276	-0.21%
2020/12/15	42.6	24.89	13	24.87	24.85	29.6	25,416	0.12%
2020/12/14	40	25.01	1	25.10	25.00	39	25,176	0.15%
2020/12/11	81	25.15	3	25.10	25.10	78	25,001	0.31%
2020/12/10	19	25.09	4.8	25.10	25.00	14.2	24,867	0.06%
2020/12/09	5	25.04	4.9	25.08	25.10	0.1	24,773	0.00%
2020/12/08	30.9	24.97	88	24.97	25.05	-57.1	24,550	-0.23%
2020/12/07	51.2	25.21	0	0.00	25.15	51.2	24,111	0.21%
2020/12/04	17.5	25.33	38.7	25.36	25.40	-21.2	24,198	-0.09%
2020/12/03	3.6	25.24	3	25.25	25.25	0.6	24,136	0.00%
2020/12/02	46.2	25.14	10	25.15	25.30	36.2	24,269	0.15%
2020/12/01	13.3	25.20	3	25.18	25.30	10.3	24,275	0.04%
2020/11/30	37.1	25.37	3.7	25.40	25.15	33.4	24,224	0.14%
2020/11/27	13	25.42	10	25.50	25.45	3	24,017	0.01%
2020/11/26	10	25.47	12	25.50	25.55	-2	24,056	-0.01%
2020/11/25	27	25.51	4.2	25.66	25.40	22.8	24,236	0.09%
2020/11/24	19	25.61	39.2	25.67	25.75	-20.2	24,014	-0.08%
2020/11/23	9	25.56	15.1	25.57	25.60	-6.1	23,973	-0.03%
2020/11/20	28.1	25.38	0	0.00	25.35	28.1	23,919	0.12%
2020/11/19	36.5	25.53	2.1	25.56	25.65	34.4	23,463	0.15%
2020/11/18	146.3	25.89	2	25.85	25.85	144.3	23,071	0.63%	大買/鉅額交易
2020/11/17	40.2	26.00	5	25.90	26.10	35.2	22,736	0.15%
2020/11/16	15.7	26.18	29	26.17	26.15	-13.3	23,108	-0.06%
2020/11/13	7.5	26.00	0	0.00	26.10	7.5	23,188	0.03%
2020/11/12	32	26.24	7	26.10	26.15	25	23,264	0.11%
2020/11/11	25.1	26.39	60.2	26.37	26.50	-35.1	23,204	-0.15%
2020/11/10	29	25.72	14	25.78	25.80	15	22,260	0.07%
2020/11/09	14.3	25.33	3	25.30	25.45	11.3	21,970	0.05%
2020/11/06	0	0.00	1.2	25.29	25.30	-1.2	21,709	-0.01%
2020/11/05	3	24.97	9	25.03	25.05	-6	21,637	-0.03%
2020/11/04	3	24.85	0.4	24.95	24.85	2.6	21,638	0.01%
2020/11/03	4	24.79	7.3	24.78	24.90	-3.3	21,556	-0.02%
2020/11/02	7.3	24.29	65	24.44	24.60	-57.7	21,661	-0.27%
2020/10/30	5.1	24.26	8	24.34	24.30	-2.9	21,827	-0.01%
2020/10/29	21	24.39	1	24.35	24.35	20	21,638	0.09%
2020/10/28	11.1	24.66	9	24.70	24.70	2.1	21,705	0.01%
2020/10/27	16.1	24.75	1.3	24.90	24.75	14.8	21,812	0.07%
2020/10/26	14.2	24.91	2	25.00	24.95	12.2	22,009	0.06%
2020/10/23	15	24.73	0	0.00	24.75	15	22,506	0.07%
2020/10/22	9	24.59	0	0.00	24.80	9	25,008	0.04%
2020/10/21	33.1	24.59	5.1	24.57	24.50	28	26,046	0.11%
2020/10/20	17	24.59	5	24.66	24.70	12	26,460	0.05%
2020/10/19	23.5	24.88	1	24.90	24.75	22.5	26,540	0.08%
2020/10/16	19	24.92	3	24.95	24.90	16	26,756	0.06%
2020/10/15	27	24.98	212	24.95	25.05	-185	26,830	-0.69%	大賣/鉅額交易
2020/10/14	29	25.12	161	25.10	25.15	-132	26,846	-0.49%	大賣/鉅額交易
2020/10/13	13.1	25.10	30	25.15	25.15	-16.9	27,029	-0.06%
2020/10/12	14	25.15	24	25.15	25.35	-10	27,217	-0.04%
2020/10/08	26.1	25.36	35	25.35	25.35	-8.9	27,219	-0.03%
2020/10/07	2	25.60	0	0.00	25.60	2	27,207	0.01%
2020/10/06	23	25.69	2	25.65	25.75	21	27,617	0.08%
2020/10/05	65.2	25.49	0	0.00	25.45	65.2	27,813	0.23%
2020/09/30	12	25.78	2.7	25.85	25.60	9.3	27,790	0.03%
2020/09/29	9.1	25.86	9.3	25.77	25.80	-0.2	27,958	0.00%
2020/09/28	8	25.79	0	0.00	25.90	8	28,192	0.03%
2020/09/25	62.5	25.38	38	25.39	25.30	24.5	28,384	0.09%
2020/09/24	87	24.98	23.4	24.95	24.90	63.6	28,287	0.22%
2020/09/23	52.9	25.54	39.2	25.51	25.55	13.6	27,546	0.05%
2020/09/22	67	25.68	4	25.70	25.60	63	27,331	0.23%
2020/09/21	64.1	26.10	48.6	26.11	26.05	15.5	27,043	0.06%
2020/09/18	16.9	26.46	2	26.55	26.40	14.9	26,918	0.06%
2020/09/17	16	26.53	2	26.60	26.60	14	26,755	0.05%
2020/09/16	6	26.65	11.4	26.64	26.70	-5.4	26,831	-0.02%
2020/09/15	20	26.56	9	26.55	26.60	11	26,935	0.04%
2020/09/14	7	26.52	0.2	26.70	26.60	6.8	27,256	0.02%
2020/09/11	9	26.60	2.2	26.66	26.70	6.8	27,304	0.03%
2020/09/10	5	26.60	0.2	26.75	26.70	4.8	27,557	0.02%
2020/09/09	33	26.40	49.2	26.35	26.60	-16.2	27,873	-0.06%
2020/09/08	14.8	26.59	32.9	26.59	26.60	-18.1	27,947	-0.06%
2020/09/07	12	26.55	31.7	26.57	26.70	-19.7	28,718	-0.07%
2020/09/04	11.1	26.70	2	26.70	26.65	9.1	29,062	0.03%
2020/09/03	15.1	26.77	78.7	26.81	26.85	-63.7	29,103	-0.22%
2020/09/02	51	26.87	3.1	26.92	26.90	47.9	29,261	0.16%
2020/09/01	7	27.06	1	27.20	27.20	6	29,059	0.02%
2020/08/31	9	27.19	5.8	27.15	27.20	3.2	29,157	0.01%
2020/08/28	2	27.15	3.1	27.17	27.20	-1.1	29,474	0.00%
2020/08/27	3	27.20	4.4	27.32	27.20	-1.4	29,939	0.00%
2020/08/26	7.3	27.29	11.9	27.26	27.35	-4.6	30,396	-0.02%
2020/08/25	8	27.17	27	27.34	27.25	-19	30,506	-0.06%
2020/08/24	11	27.11	26	27.20	27.05	-15	31,756	-0.05%
2020/08/21	27	27.30	27	27.30	27.40	0	32,195	0.00%
2020/08/20	17	27.13	12	27.23	27.05	5	32,276	0.02%
2020/08/19	23	27.75	4	27.95	27.55	19	32,031	0.06%
2020/08/18	4	27.18	26	27.16	27.50	-22	31,835	-0.07%
2020/08/17	1	27.00	10	26.95	27.10	-9	32,140	-0.03%
2020/08/14	45	26.86	13	26.91	26.95	32	32,209	0.10%
2020/08/13	10	26.95	18.6	26.98	27.00	-8.6	32,374	-0.03%
2020/08/12	21	26.84	4.3	26.86	26.85	16.7	32,598	0.05%
2020/08/11	2	26.85	6.7	26.96	26.85	-4.7	32,816	-0.01%
2020/08/10	37	26.88	1	26.90	26.85	36	32,858	0.11%
2020/08/07	36	26.92	12	26.93	26.90	24	32,913	0.07%
2020/08/06	49	26.90	0	0.00	27.00	49	33,007	0.15%
2020/08/05	61	26.94	1	26.95	26.90	60	33,092	0.18%
2020/08/04	25	27.01	30	27.03	27.10	-5	33,189	-0.02%
2020/08/03	38	26.87	7	26.84	26.80	31	33,177	0.09%
2020/07/31	37	27.16	3	27.10	27.10	34	32,897	0.10%
2020/07/30	52	27.14	6	27.16	27.25	46	32,868	0.14%
2020/07/29	79.2	27.28	48	27.28	27.20	31.2	32,705	0.10%
2020/07/28	213	26.59	38.1	26.87	26.95	174.9	32,413	0.54%	大買/鉅額交易
2020/07/27	92	28.94	30	28.93	28.95	62	30,383	0.20%
2020/07/24	37	28.95	37	28.94	28.95	0	29,551	0.00%
2020/07/23	11	29.10	0	0.00	29.10	11	29,042	0.04%
2020/07/22	50	29.10	20	29.12	29.20	30	28,988	0.10%
2020/07/21	13	29.21	85	29.25	29.25	-72	28,612	-0.25%
2020/07/20	27	29.18	21	29.18	29.25	6	28,624	0.02%
2020/07/17	41.5	29.15	29	29.17	29.15	12.5	28,770	0.04%
2020/07/16	0	0.00	2	28.95	28.95	-2	29,162	-0.01%
2020/07/15	8	28.83	1.3	28.90	28.85	6.7	29,174	0.02%
2020/07/14	3	28.87	4.2	28.93	28.80	-1.2	29,484	0.00%
2020/07/13	20	28.75	194.2	28.62	28.80	-174.2	29,705	-0.59%	大賣/鉅額交易
2020/07/10	12	28.24	45	28.15	28.30	-33	29,897	-0.11%
2020/07/09	31	28.42	25	28.49	28.30	6	30,300	0.02%
2020/07/08	30	28.35	5	28.43	28.45	25	30,544	0.08%
2020/07/07	29	28.22	26	28.18	28.30	3	30,728	0.01%
2020/07/06	4	28.31	51	28.35	28.40	-47	31,080	-0.15%
2020/07/03	51	28.06	4	28.06	28.10	47	31,273	0.15%
2020/07/02	11	28.00	3.3	28.02	28.05	7.7	31,621	0.02%
2020/07/01	9	27.99	1	28.00	28.00	8	32,269	0.02%
2020/06/30	7	27.79	0	0.00	27.80	7	32,596	0.02%
2020/06/29	53	27.75	16	27.70	27.80	37	32,870	0.11%
2020/06/24	8	27.92	16	27.97	27.95	-8	33,276	-0.02%
2020/06/23	0	0.00	2	27.95	27.95	-2	34,143	-0.01%
2020/06/22	5	27.79	14	27.76	27.80	-9	34,936	-0.03%
2020/06/19	23	27.82	2	27.95	27.80	21	36,670	0.06%
2020/06/18	4	27.94	22	27.95	28.00	-18	37,548	-0.05%
2020/06/17	16	27.96	4	28.03	28.05	12	38,448	0.03%
2020/06/16	1	28.10	21.6	28.13	28.05	-20.6	41,134	-0.05%
2020/06/15	19	27.59	12	27.59	27.50	7	44,287	0.02%
2020/06/12	31	27.53	32.1	27.43	27.65	-1.1	46,443	0.00%
2020/06/11	38	28.20	19	28.31	28.00	19	48,087	0.04%
2020/06/10	19	28.22	2	28.28	28.35	17	48,827	0.03%
2020/06/09	13	28.07	1	28.10	28.20	12	50,493	0.02%
2020/06/08	4	28.05	4	28.05	28.10	0	52,153	0.00%
2020/06/05	17.8	28.03	4	27.95	28.00	13.8	52,394	0.03%
2020/06/04	21	27.98	14	27.96	28.10	7	52,914	0.01%
2020/06/03	7	28.09	11.1	28.06	28.20	-4.1	53,442	-0.01%
2020/06/02	32	27.44	11	27.43	27.55	21	53,144	0.04%
2020/06/01	6.1	26.99	31	27.09	27.05	-24.9	52,883	-0.05%
2020/05/29	26.1	26.68	0	0.00	26.65	26.1	52,809	0.05%
2020/05/28	49	26.83	11	26.81	26.80	38	51,720	0.07%
2020/05/27	20	26.92	0	0.00	26.95	20	51,943	0.04%
2020/05/26	16	26.97	17	27.01	26.90	-1	52,311	0.00%
2020/05/25	28	26.72	0	0.00	26.85	28	52,400	0.05%
2020/05/22	57	26.83	26	26.85	26.75	31	52,542	0.06%
2020/05/21	24.1	27.00	1	27.10	27.00	23.1	52,286	0.04%
2020/05/20	15	27.01	2	27.08	27.00	13	52,172	0.02%
2020/05/19	12	26.95	39	27.00	26.90	-27	52,337	-0.05%
2020/05/18	16	26.80	6	26.88	26.80	10	52,591	0.02%
2020/05/15	3	26.90	7	26.86	26.95	-4	52,388	-0.01%
2020/05/14	20	26.94	0	0.00	26.90	20	52,322	0.04%
2020/05/13	8	27.06	12	26.98	27.15	-4	52,245	-0.01%
2020/05/12	12	26.92	6	26.91	26.85	6	52,304	0.01%
2020/05/11	369	27.08	33	27.08	27.05	336	52,086	0.65%	大買/鉅額交易
2020/05/08	18	26.89	0	0.00	26.85	18	51,777	0.03%
2020/05/07	36	26.87	4	26.90	26.80	32	51,779	0.06%
2020/05/06	10	26.78	0	0.00	26.85	10	51,838	0.02%
2020/05/05	15	26.91	0	0.00	26.85	15	51,890	0.03%
2020/05/04	26.1	26.84	20	26.90	26.80	6.1	52,065	0.01%
2020/04/30	64	27.17	7	27.26	27.30	57	51,954	0.11%
2020/04/29	18	26.76	19	26.75	26.75	-1	51,951	0.00%
2020/04/28	7	26.29	15	26.41	26.40	-8	52,197	-0.02%
2020/04/27	7	26.05	28	26.10	26.20	-21	53,523	-0.04%
2020/04/24	7	25.61	1	25.70	25.70	6	53,499	0.01%
2020/04/23	11	25.52	2	25.63	25.50	9	53,577	0.02%
2020/04/22	16	25.35	6	25.40	25.35	10	53,322	0.02%
2020/04/21	48	25.71	6	25.60	25.60	42	53,060	0.08%
2020/04/20	14	26.14	2	26.23	26.20	12	52,741	0.02%
2020/04/17	39	26.62	36	26.59	26.30	3	52,728	0.01%
2020/04/16	62	26.39	25.1	26.32	26.40	36.9	52,423	0.07%
2020/04/15	65	26.59	26	26.57	26.65	39	52,003	0.07%
2020/04/14	50	25.88	47	25.91	26.05	3	51,453	0.01%
2020/04/13	46	25.55	42	25.60	25.50	4	50,789	0.01%
2020/04/10	32	25.88	40.4	25.85	25.85	-8.4	50,395	-0.02%
2020/04/09	77	25.54	38	25.34	25.50	39	50,027	0.08%
2020/04/08	29	24.83	30	24.87	25.00	-1	49,387	0.00%
2020/04/07	39	24.44	39.1	24.52	24.60	-0.1	48,829	0.00%
2020/04/06	42	24.08	17	24.19	24.25	25	48,303	0.05%
2020/04/01	24.1	24.28	13	24.29	24.25	11.1	47,488	0.02%
2020/03/31	29	24.34	55	24.38	24.25	-26	47,045	-0.06%
2020/03/30	27.5	23.76	15	23.91	24.10	12.5	46,440	0.03%
2020/03/27	61	24.49	33	24.48	24.20	28	45,793	0.06%
2020/03/26	70.1	24.00	23.5	23.91	24.10	46.6	44,854	0.10%
2020/03/25	67.1	24.12	71.3	24.11	24.20	-4.3	44,137	-0.01%
2020/03/24	27	22.76	55	22.79	22.55	-28	42,342	-0.07%
2020/03/23	91	20.65	47	21.13	21.20	44	41,251	0.11%
2020/03/20	141	21.34	132.1	21.40	22.00	8.9	40,385	0.02%	大買/大賣/
2020/03/19	429.1	20.09	77	20.21	20.00	352.1	37,521	0.94%	大買/鉅額交易
2020/03/18	146	22.73	64	22.87	22.20	82	34,172	0.24%	大買/
2020/03/17	104.2	23.82	53.2	23.97	23.55	51	31,722	0.16%	大買/
2020/03/16	93.6	25.64	8.7	25.69	25.20	84.9	29,142	0.29%
2020/03/13	130.1	25.42	80	25.48	26.50	50.2	27,814	0.18%	大買/
2020/03/12	248	27.41	19.3	27.17	27.05	228.7	25,814	0.89%	大買/鉅額交易
2020/03/11	60.2	28.03	22	27.82	27.80	38.2	23,779	0.16%
2020/03/10	169.3	27.91	96.2	27.85	28.00	73.1	23,290	0.31%	大買/
2020/03/09	215.9	28.35	12.1	28.31	28.15	203.7	22,550	0.90%	大買/鉅額交易
2020/03/06	47	29.07	22	29.00	29.10	25	21,517	0.12%
2020/03/05	0	0.00	176	29.33	29.50	-176	21,338	-0.82%	大賣/鉅額交易
2020/03/04	30	28.75	0	0.00	29.00	30	21,176	0.14%
2020/03/03	20	28.94	121	29.07	28.80	-101	20,984	-0.48%	大賣/
2020/03/02	54.9	28.58	14.5	28.76	28.65	40.4	20,932	0.19%
2020/02/27	22.2	29.08	2.5	29.16	29.05	19.7	20,703	0.10%
2020/02/26	69.7	29.33	3.7	29.38	29.30	66	20,238	0.33%
2020/02/25	17	29.29	10.4	29.12	29.55	6.6	19,898	0.03%
2020/02/24	29.1	29.59	36	29.63	29.50	-6.9	19,823	-0.03%
2020/02/21	19	29.90	15	30.00	29.85	4	19,619	0.02%
2020/02/20	18	30.07	18.1	30.17	30.00	-0.1	19,522	0.00%
2020/02/19	8	29.70	44	29.43	29.85	-36	19,144	-0.19%
2020/02/18	8	29.00	13	28.97	29.10	-5	18,671	-0.03%
2020/02/17	9	28.85	1	28.90	29.00	8	18,647	0.04%
2020/02/14	35	28.92	0	0.00	28.90	35	18,642	0.19%
2020/02/13	20	29.00	4.6	29.03	29.00	15.4	18,620	0.08%
2020/02/12	1	28.75	0	0.00	28.75	1	18,683	0.01%
2020/02/11	14	28.78	2	28.80	28.75	12	18,687	0.06%
2020/02/10	28	28.49	10	28.63	28.70	18	18,861	0.10%
2020/02/07	43.8	28.79	2	28.83	28.70	41.8	18,737	0.22%
2020/02/06	35	29.02	13	29.05	29.10	22	18,665	0.12%
2020/02/05	10	28.64	48	28.78	28.85	-38	18,499	-0.21%
2020/02/04	5	28.57	40	28.58	28.65	-35	18,357	-0.19%
2020/02/03	54	27.63	10	27.80	28.05	44	18,545	0.24%
2020/01/31	25	28.29	30.1	28.23	28.10	-5.1	18,420	-0.03%
2020/01/30	184.6	28.35	43	28.58	28.10	141.6	17,785	0.80%	大買/鉅額交易
2020/01/20	6.5	29.26	15	29.24	29.30	-8.5	16,237	-0.05%
2020/01/17	4	28.83	6	28.88	29.00	-2	15,991	-0.01%
2020/01/16	9	28.72	8	28.75	28.85	1	15,868	0.01%
2020/01/15	44	28.59	0	0.00	28.60	44	15,794	0.28%
2020/01/14	42	28.78	12	28.85	28.65	30	15,721	0.19%
2020/01/13	15	28.20	4	28.50	28.55	11	15,440	0.07%
2020/01/10	21	28.10	0.1	28.10	28.10	20.9	15,239	0.14%
2020/01/09	10	27.85	1	27.80	27.90	9	15,069	0.06%
2020/01/08	24	27.73	25.5	27.75	27.70	-1.5	15,230	-0.01%
2020/01/07	15	27.72	2	27.73	27.80	13	15,216	0.09%
2020/01/06	9	27.86	1.6	27.87	27.80	7.4	15,294	0.05%
2020/01/03	2	27.90	8	27.95	28.00	-6	15,410	-0.04%
2020/01/02	5	27.85	7	27.86	27.95	-2	15,482	-0.01%
2019/12/31	2	27.90	2	27.93	27.90	0	15,445	0.00%
2019/12/30	22.7	27.94	0	0.00	28.00	22.7	15,516	0.15%
2019/12/27	0.1	27.95	2	27.90	27.95	-1.9	15,529	-0.01%
2019/12/26	1	27.90	1	27.90	27.85	0	15,592	0.00%
2019/12/25	2	27.90	24	27.90	27.90	-22	15,758	-0.14%
2019/12/24	1	27.90	5	27.90	27.90	-4	15,911	-0.03%
2019/12/23	1	27.80	7	27.77	27.90	-6	15,950	-0.04%
2019/12/20	0	0.00	38	27.72	27.75	-38	15,979	-0.24%
2019/12/19	3	27.75	12	27.77	27.75	-9	15,914	-0.06%
2019/12/18	1	27.75	3.3	27.76	27.85	-2.3	15,907	-0.01%
2019/12/17	11	27.60	4.2	27.61	27.75	6.8	16,078	0.04%
2019/12/16	4	27.64	17	27.60	27.60	-13	16,049	-0.08%
2019/12/13	34	27.52	10	27.50	27.55	24	16,073	0.15%
2019/12/12	1	27.35	23.1	27.43	27.40	-22.1	16,057	-0.14%
2019/12/11	15	27.29	0	0.00	27.30	15	16,098	0.09%
2019/12/10	5	27.20	0	0.00	27.30	5	16,264	0.03%
2019/12/09	2	27.18	0	0.00	27.25	2	16,537	0.01%
2019/12/06	6	27.17	2	27.25	27.15	4	17,030	0.02%
2019/12/05	13	27.20	6	27.32	27.15	7	17,289	0.04%
2019/12/04	21	27.14	0	0.00	27.25	21	17,203	0.12%
2019/12/03	2	27.35	20	27.38	27.35	-18	17,190	-0.10%
2019/12/02	11	27.10	2	27.15	27.25	9	17,201	0.05%
2019/11/29	39	27.05	0	0.00	27.05	39	17,281	0.23%
2019/11/28	2	27.18	0	0.00	27.15	2	17,242	0.01%
2019/11/27	7	27.16	2	27.23	27.30	5	17,356	0.03%
2019/11/26	1	27.30	2	27.40	27.20	-1	17,278	-0.01%
2019/11/25	40	27.17	3	27.15	27.15	37	16,797	0.22%
2019/11/22	20	27.23	2	27.25	27.30	18	16,888	0.11%
2019/11/21	26	27.24	0.7	27.40	27.35	25.3	16,943	0.15%
2019/11/20	17	27.41	3.5	27.53	27.55	13.5	16,831	0.08%
2019/11/19	3	27.52	13	27.54	27.65	-10	16,890	-0.06%
2019/11/18	0	0.00	2	27.40	27.50	-2	16,975	-0.01%
2019/11/15	1	27.15	0	0.00	27.25	1	17,072	0.01%
2019/11/14	15	27.07	42	27.05	27.05	-27	17,235	-0.16%
2019/11/13	15	27.22	1	27.25	27.15	14	17,353	0.08%
2019/11/12	5	27.27	0	0.00	27.25	5	17,339	0.03%
2019/11/11	23.3	27.30	0	0.00	27.30	23.3	17,327	0.13%
2019/11/08	3	27.63	7	27.73	27.60	-4	17,195	-0.02%
2019/11/07	25	27.71	13	27.60	27.60	12	17,273	0.07%
2019/11/06	9	27.86	1	27.85	27.95	8	17,197	0.05%
2019/11/05	3	27.83	42.7	27.88	27.90	-39.7	17,289	-0.23%
2019/11/04	7	27.61	7	27.68	27.75	0	17,563	0.00%
2019/11/01	34	27.27	6	27.38	27.50	28	17,925	0.16%
2019/10/31	14	27.75	6	27.81	27.55	8	18,214	0.04%
2019/10/30	5	27.34	35.3	27.31	27.40	-30.3	18,214	-0.17%
2019/10/29	11.8	26.83	0	0.00	26.90	11.8	18,010	0.07%
2019/10/28	12	26.79	2.1	26.80	26.80	9.9	18,203	0.05%
2019/10/25	5	26.66	3	26.65	26.70	2	18,649	0.01%
2019/10/24	0.1	26.70	2	26.50	26.70	-1.9	19,125	-0.01%
2019/10/23	4	26.39	3	26.50	26.35	1	20,671	0.00%
2019/10/22	2	26.38	13	26.46	26.55	-11	21,359	-0.05%
2019/10/21	25	26.28	6	26.28	26.30	19	21,715	0.09%
2019/10/18	22	26.34	9	26.36	26.40	13	22,047	0.06%
2019/10/17	11.2	26.36	1	26.40	26.35	10.2	22,112	0.05%
2019/10/16	7	26.39	0	0.00	26.40	7	22,101	0.03%
2019/10/14	40	26.25	6	26.30	26.30	34	22,065	0.15%
2019/10/09	6	26.14	0	0.00	26.25	6	22,129	0.03%
2019/10/08	0	0.00	1.2	26.57	26.30	-1.2	22,168	-0.01%
2019/10/07	6	26.23	3	26.20	26.25	3	22,494	0.01%
2019/10/04	49	26.17	1	26.20	26.15	48	22,638	0.21%
2019/10/03	1.1	26.17	0	0.00	26.20	1.1	22,613	0.00%
2019/10/02	2	26.40	0	0.00	26.40	2	22,580	0.01%
2019/10/01	2	26.40	5	26.30	26.50	-3	22,573	-0.01%
2019/09/27	5	26.30	1	26.30	26.25	4	22,506	0.02%
2019/09/26	5	26.43	0	0.00	26.40	5	22,495	0.02%
2019/09/25	5	26.61	21	26.60	26.55	-16	22,583	-0.07%
2019/09/24	0	0.00	3	26.70	26.75	-3	22,930	-0.01%
2019/09/23	3	26.70	1	26.70	26.60	2	23,043	0.01%
2019/09/20	0	0.00	14	26.58	26.80	-14	23,223	-0.06%
2019/09/19	10	26.46	6	26.60	26.60	4	22,928	0.02%
2019/09/18	6	26.50	9	26.50	26.60	-3	22,929	-0.01%
2019/09/17	7	26.24	6.5	26.23	26.35	0.5	22,955	0.00%
2019/09/16	6	26.40	3.2	26.45	26.35	2.8	23,115	0.01%
2019/09/12	2.5	26.44	0	0.00	26.40	2.5	23,217	0.01%
2019/09/11	3	26.47	5	26.50	26.55	-2	23,404	-0.01%
2019/09/10	14	26.45	31	26.39	26.50	-17	23,314	-0.07%
2019/09/09	5.8	25.94	12	25.91	25.95	-6.2	23,108	-0.03%
2019/09/06	8	25.40	0.5	25.55	25.50	7.5	23,148	0.03%
2019/09/05	15	25.37	4	25.50	25.35	11	23,710	0.05%
2019/09/04	8.4	25.33	0.1	25.50	25.30	8.2	25,069	0.03%
2019/09/03	4	25.53	2.5	25.58	25.50	1.5	26,001	0.01%
2019/09/02	0	0.00	5	25.31	25.40	-5	26,062	-0.02%
2019/08/30	0.4	25.25	0	0.00	25.25	0.4	26,219	0.00%
2019/08/29	2.1	24.88	8	24.94	24.95	-6	26,212	-0.02%
2019/08/28	0	0.00	0.4	25.05	24.95	-0.4	26,278	0.00%
2019/08/27	7	24.91	2.7	24.92	24.90	4.3	26,610	0.02%
2019/08/26	13	24.78	36.2	24.70	24.75	-23.2	26,731	-0.09%
2019/08/23	25	24.80	11	24.85	24.95	14	27,028	0.05%
2019/08/22	15	24.89	10.3	24.90	24.85	4.7	27,080	0.02%
2019/08/21	7.5	25.03	1	25.10	25.00	6.5	27,472	0.02%
2019/08/20	1	25.30	0	0.00	25.25	1	27,503	0.00%
2019/08/19	1	25.30	10	25.23	25.40	-9	27,585	-0.03%
2019/08/16	56	24.92	0	0.00	25.10	56	27,509	0.20%
2019/08/15	6.1	24.89	5	24.95	24.95	1.1	27,574	0.00%
2019/08/14	1	25.25	2	25.20	25.05	-1	28,148	0.00%
2019/08/13	10	25.01	0	0.00	24.95	10	28,151	0.04%
2019/08/12	11	25.25	1	25.25	25.15	10	28,133	0.04%
2019/08/08	46	25.15	1	25.20	25.25	45	28,093	0.16%
2019/08/07	22	25.00	0	0.00	24.95	22	28,051	0.08%
2019/08/06	17	24.69	75	24.69	25.00	-58	28,144	-0.21%
2019/08/05	21.5	25.02	9	25.11	25.00	12.5	27,843	0.04%
2019/08/02	46.5	25.26	5	25.30	25.25	41.5	27,540	0.15%
2019/08/01	51	25.63	0	0.00	25.60	51	27,284	0.19%
2019/07/31	15	25.92	2	25.80	26.00	13	26,895	0.05%
2019/07/30	33.5	25.71	71	25.67	25.65	-37.5	26,736	-0.14%
2019/07/29	64	25.96	12	25.85	25.85	52	26,960	0.19%
2019/07/26	36	26.17	30	26.15	26.15	6	26,721	0.02%
2019/07/25	90	26.54	109	26.50	26.30	-19	26,367	-0.07%	大賣/
2019/07/24	20	28.06	18	28.20	28.10	2	24,865	0.01%
2019/07/23	17.9	28.00	41	28.09	28.10	-23.1	24,492	-0.09%
2019/07/22	15	27.78	27	27.81	27.95	-12	24,260	-0.05%
2019/07/19	1	27.30	8	27.36	27.50	-7	23,851	-0.03%
2019/07/18	20	27.20	1	27.25	27.20	19	23,830	0.08%
2019/07/17	73	27.21	0	0.00	27.15	73	23,844	0.31%
2019/07/16	41.6	27.31	65	27.35	27.35	-23.4	23,729	-0.10%
2019/07/15	6	27.35	74	27.39	27.50	-68	23,605	-0.29%
2019/07/12	2	27.30	16	27.35	27.35	-14	23,437	-0.06%
2019/07/11	59	27.16	61	26.94	27.20	-2	23,233	-0.01%
2019/07/10	6	26.49	8	26.45	26.50	-2	22,762	-0.01%
2019/07/08	6	26.38	0	0.00	26.35	6	23,065	0.03%
2019/07/05	1	26.45	3.7	26.46	26.45	-2.7	23,175	-0.01%
2019/07/04	5	26.35	7	26.35	26.40	-2	23,236	-0.01%
2019/07/03	1	25.85	5.5	25.88	26.10	-4.5	23,491	-0.02%
2019/07/02	10.5	25.85	0	0.00	25.90	10.5	23,672	0.04%
2019/07/01	14	25.86	1	26.10	26.00	13	23,789	0.05%
2019/06/28	24	26.05	12	26.11	26.00	12	23,488	0.05%
2019/06/27	5	26.30	0	0.00	26.35	5	23,380	0.02%
2019/06/26	1	26.35	20.8	26.35	26.30	-19.8	23,307	-0.08%
2019/06/25	4	26.35	1	26.50	26.45	3	23,461	0.01%
2019/06/24	5	26.35	3.6	26.49	26.50	1.4	23,674	0.01%
2019/06/21	11	26.23	2	26.30	26.25	9	23,732	0.04%
2019/06/20	9	26.32	0.1	26.35	26.30	8.9	23,667	0.04%
2019/06/19	0	0.00	208	26.30	26.35	-208	23,701	-0.88%	大賣/鉅額交易
2019/06/18	3	25.93	16	25.94	25.95	-13	23,540	-0.06%
2019/06/17	25	25.96	7	26.14	25.90	18	23,709	0.08%
2019/06/14	35	25.86	0	0.00	25.90	35	23,776	0.15%
2019/06/13	15	25.65	0	0.00	25.55	15	24,075	0.06%
2019/06/12	209	25.64	45	25.82	25.80	164	23,782	0.69%	大買/鉅額交易
2019/06/11	210	26.52	11	26.80	26.55	199	22,365	0.89%	大買/鉅額交易
2019/06/10	9	27.34	1.2	27.35	27.30	7.8	21,359	0.04%
2019/06/06	1	27.10	5	27.31	27.40	-4	21,216	-0.02%
2019/06/05	14	27.32	0	0.00	27.25	14	21,017	0.07%
2019/06/04	2	27.10	54	27.20	27.40	-52	20,989	-0.25%
2019/06/03	92	27.01	1	27.20	27.20	91	21,008	0.43%
2019/05/31	23	27.51	4	27.28	27.40	19	20,625	0.09%
2019/05/30	6	27.16	17	26.91	27.20	-11	20,292	-0.05%
2019/05/29	1	26.50	82	26.60	26.60	-81	20,092	-0.40%
2019/05/28	51	26.55	10	26.59	26.65	41	20,048	0.20%
2019/05/27	3	26.27	10.1	26.36	26.35	-7.1	19,647	-0.04%
2019/05/24	6	26.06	5	26.17	26.10	1	19,623	0.01%
2019/05/23	81	25.85	0	0.00	25.95	81	19,414	0.42%
2019/05/22	12	26.01	117	25.90	26.05	-105	19,294	-0.54%	大賣/鉅額交易
2019/05/21	19	26.27	98	26.21	26.20	-79	19,193	-0.41%
2019/05/20	80	25.28	11	25.31	25.50	69	18,601	0.37%
2019/05/17	15	25.20	11	25.25	25.15	4	18,585	0.02%
2019/05/16	1	25.10	4	25.25	25.10	-3	18,606	-0.02%
2019/05/15	4	25.18	30.3	25.20	25.15	-26.3	18,588	-0.14%
2019/05/14	2	25.00	6	25.09	25.00	-4	18,916	-0.02%
2019/05/13	0	0.00	1	25.15	25.20	-1	18,807	-0.01%
2019/05/10	28	25.06	0	0.00	25.00	28	18,849	0.15%
2019/05/09	7	25.05	9	25.02	25.00	-2	18,933	-0.01%
2019/05/08	8	25.06	24	25.10	25.10	-16	18,851	-0.08%
2019/05/07	24	25.11	20.7	25.10	25.15	3.3	18,793	0.02%
2019/05/06	29	24.92	18	25.01	25.00	11	18,814	0.06%
2019/05/03	2	25.33	0	0.00	25.30	2	18,468	0.01%
2019/05/02	20	25.49	0	0.00	25.50	20	18,253	0.11%
2019/04/30	8	25.36	0	0.00	25.35	8	18,221	0.04%
2019/04/29	102	25.35	7	25.31	25.40	95	18,211	0.52%	大買/
2019/04/26	20	24.71	7	24.50	24.75	13	17,998	0.07%
2019/04/25	1	24.30	5.1	24.32	24.25	-4.1	17,956	-0.02%
2019/04/24	19	24.28	0	0.00	24.25	19	17,982	0.11%
2019/04/23	3	24.20	7	24.20	24.25	-4	17,987	-0.02%
2019/04/22	19	24.18	1	24.15	24.20	18	17,908	0.10%
2019/04/19	16	24.08	3.2	23.99	24.10	12.8	18,069	0.07%
2019/04/18	7	23.90	0	0.00	24.00	7	18,171	0.04%
2019/04/17	2	23.98	1	23.95	23.95	1	18,505	0.01%
2019/04/16	42	23.90	0	0.00	23.90	42	18,657	0.23%
2019/04/15	14	23.75	0	0.00	24.00	14	18,807	0.07%
2019/04/12	27	23.75	8	23.70	23.85	19	18,693	0.10%
2019/04/11	6	23.85	0	0.00	23.90	6	18,397	0.03%
2019/04/10	18	23.96	0	0.00	24.00	18	18,284	0.10%
2019/04/09	19	23.88	10.6	23.94	24.00	8.4	18,336	0.05%
2019/04/08	33	23.98	9.3	24.04	23.95	23.7	18,029	0.13%
2019/04/03	6	23.90	6.1	23.98	24.00	-0.1	17,704	0.00%
2019/04/02	24	23.94	23.1	23.90	24.00	0.9	17,400	0.01%
2019/04/01	60	23.89	2	23.85	23.85	58	17,289	0.34%
2019/03/29	52.3	23.56	1	23.75	23.75	51.3	17,047	0.30%
2019/03/28	82	23.53	7	23.46	23.60	75	16,965	0.44%
2019/03/27	14	23.53	0	0.00	23.45	14	16,785	0.08%
2019/03/26	1	23.45	2.1	23.50	23.55	-1.1	16,543	-0.01%
2019/03/25	86	23.44	0.7	23.50	23.45	85.3	16,759	0.51%
2019/03/22	2.2	23.46	37	23.48	23.60	-34.8	16,503	-0.21%
2019/03/21	71.5	23.22	2	23.25	23.35	69.5	16,257	0.43%
2019/03/20	47	23.21	27	23.29	23.30	20	16,136	0.12%
2019/03/19	52.5	23.20	24	23.29	23.30	28.5	15,773	0.18%
2019/03/18	76	23.13	6.1	23.08	23.10	69.9	15,502	0.45%
2019/03/15	71	22.49	13.1	22.43	22.50	57.9	14,950	0.39%
2019/03/14	1.1	22.40	0	0.00	22.35	1.1	14,889	0.01%
2019/03/12	2	22.28	1	22.35	22.40	1	15,255	0.01%
2019/03/11	57	22.11	4	22.13	22.10	53	15,236	0.35%
2019/03/08	69	22.10	0.2	22.20	22.10	68.8	15,446	0.45%
2019/03/07	6	22.30	3.5	22.27	22.20	2.5	15,604	0.02%
2019/03/06	51	22.15	1	22.20	22.20	50	15,520	0.32%
2019/03/05	3	22.12	13	22.10	22.15	-10	15,649	-0.06%
2019/03/04	4	22.01	6	22.00	22.15	-2	15,772	-0.01%
2019/02/27	1.7	22.10	2	22.05	22.10	-0.3	15,696	0.00%
2019/02/26	0.6	22.00	0	0.00	22.00	0.6	15,641	0.00%
2019/02/25	1	22.00	2	22.00	22.00	-1	15,615	-0.01%
2019/02/21	2	21.75	0	0.00	21.80	2	15,713	0.01%
2019/02/20	0	0.00	1	21.80	21.80	-1	15,837	-0.01%
2019/02/19	1	21.65	3	21.65	21.60	-2	15,772	-0.01%
2019/02/15	6	21.59	0	0.00	21.55	6	15,757	0.04%
2019/02/14	2.3	21.86	2	21.85	21.80	0.3	15,741	0.00%
2019/02/13	5	21.90	16	21.85	21.90	-11	15,671	-0.07%
2019/02/12	1	21.55	6	21.54	21.60	-5	15,307	-0.03%
2019/02/11	0	0.00	4	21.51	21.45	-4	15,363	-0.03%
2019/01/30	0.8	21.40	1	21.35	21.35	-0.2	15,373	0.00%
2019/01/29	4	21.11	0	0.00	21.25	4	15,262	0.03%
2019/01/28	1	21.15	0	0.00	21.30	1	15,260	0.01%
2019/01/25	1	21.10	0	0.00	21.20	1	15,427	0.01%
2019/01/24	2	21.03	0	0.00	21.15	2	15,386	0.01%
2019/01/23	5	21.13	0.1	21.20	21.15	4.9	15,689	0.03%
2019/01/22	2.3	21.33	0	0.00	21.35	2.3	15,855	0.01%
2019/01/21	0	0.00	4	21.34	21.40	-4	16,139	-0.02%
2019/01/18	0	0.00	2	21.15	21.20	-2	16,342	-0.01%
2019/01/17	2	20.75	6	20.91	20.95	-4	16,698	-0.02%
2019/01/16	10	20.95	1	20.95	21.00	9	17,012	0.05%
2019/01/15	2	21.05	83	21.10	21.10	-81	17,393	-0.47%
2019/01/11	0	0.00	4	20.98	21.00	-4	17,687	-0.02%
2019/01/10	1	20.75	0	0.00	20.90	1	17,599	0.01%
2019/01/09	0	0.00	11	20.67	20.70	-11	17,810	-0.06%
2019/01/08	6	20.29	0	0.00	20.30	6	17,839	0.03%
2019/01/07	15.5	20.30	0	0.00	20.30	15.5	18,123	0.09%
2019/01/04	2	20.05	12	20.20	20.20	-10	18,456	-0.05%
2019/01/03	0	0.00	2.1	20.20	20.10	-2.1	19,529	-0.01%
2019/01/02	0	0.00	1	20.10	20.10	-1	19,757	-0.01%
2018/12/28	0.7	20.20	0	0.00	20.10	0.7	19,901	0.00%
2018/12/27	1	20.20	1	20.20	20.25	0	19,989	0.00%
2018/12/26	3	20.05	0.2	20.10	20.00	2.9	20,202	0.01%
2018/12/25	3	20.00	0	0.00	20.05	3	20,285	0.01%
2018/12/24	3	20.07	0	0.00	20.20	3	20,467	0.01%
2018/12/22	10	20.00	0	0.00	20.05	10	20,407	0.05%
2018/12/21	5	20.05	0	0.00	20.00	5	20,553	0.02%
2018/12/20	2.3	20.11	0	0.00	20.05	2.3	20,632	0.01%
2018/12/19	0	0.00	1	20.10	20.20	-1	20,630	0.00%
2018/12/18	21	20.12	0	0.00	20.05	21	20,689	0.10%
2018/12/17	11	20.40	0	0.00	20.40	11	20,559	0.05%
2018/12/14	1	20.65	1	20.50	20.50	0	20,668	0.00%
2018/12/13	0.2	20.70	1	20.60	20.60	-0.8	20,707	0.00%
2018/12/12	3	20.40	1	20.30	20.45	2	20,676	0.01%
2018/12/11	14	20.20	0	0.00	20.20	14	20,699	0.07%
2018/12/10	3.3	20.21	4	20.30	20.20	-0.8	20,823	0.00%
2018/12/07	13	20.42	0.1	20.50	20.35	13	20,881	0.06%
2018/12/06	5	20.50	0	0.00	20.45	5	20,842	0.02%
2018/12/05	26.3	20.67	0	0.00	20.65	26.3	20,622	0.13%
2018/12/04	1	20.90	1	20.90	20.90	0	20,671	0.00%
2018/12/03	2	20.93	1	20.95	21.00	1	21,048	0.00%
2018/11/30	2	20.78	0	0.00	20.80	2	21,058	0.01%
2018/11/29	3	20.68	0	0.00	20.65	3	20,923	0.01%
2018/11/28	7.9	20.70	4	20.75	20.75	3.9	20,813	0.02%
2018/11/27	3.1	20.69	0	0.00	20.70	3.1	20,751	0.02%
2018/11/26	0.4	20.90	0	0.00	20.75	0.4	20,769	0.00%
2018/11/23	2.8	20.74	0	0.00	20.75	2.8	20,746	0.01%
2018/11/22	0.8	20.90	0	0.00	20.85	0.8	20,940	0.00%
2018/11/21	2	20.83	0	0.00	20.95	2	20,971	0.01%
2018/11/20	3.3	21.08	0	0.00	21.00	3.3	20,952	0.02%
2018/11/19	0.8	21.30	0	0.00	21.15	0.8	20,867	0.00%
2018/11/16	11	21.17	0	0.00	21.30	11	20,940	0.05%
2018/11/15	1.3	21.06	0	0.00	21.25	1.3	21,101	0.01%
2018/11/14	0	0.00	1	21.15	21.25	-1	21,141	0.00%
2018/11/13	0	0.00	10	20.95	21.10	-10	21,146	-0.05%
2018/11/12	0	0.00	15	21.14	21.10	-15	21,230	-0.07%
2018/11/09	14	21.18	1	21.20	21.20	13	21,388	0.06%
2018/11/08	15	21.17	11	21.21	21.35	4	21,427	0.02%
2018/11/07	0	0.00	13	21.02	21.10	-13	21,259	-0.06%
2018/11/06	30.4	20.80	23	20.83	20.95	7.4	21,331	0.03%
2018/11/05	5.1	20.65	25	20.74	20.90	-19.9	21,271	-0.09%
2018/11/02	6	20.38	8	20.66	20.95	-2	21,327	-0.01%
2018/11/01	5.8	20.36	0	0.00	20.35	5.8	21,475	0.03%
2018/10/31	12.9	20.30	2	20.48	20.50	10.9	21,654	0.05%
2018/10/30	6	19.90	1	20.00	19.85	5	21,381	0.02%
2018/10/29	20.8	19.75	0	0.00	19.60	20.8	21,457	0.10%
2018/10/26	9.3	19.99	10	19.90	19.85	-0.8	21,237	0.00%
2018/10/25	11.2	19.93	0	0.00	19.95	11.2	20,989	0.05%
2018/10/24	29.1	20.17	14	20.11	20.40	15.1	20,864	0.07%
2018/10/23	23.2	20.69	10	20.50	20.55	13.2	20,596	0.06%
2018/10/22	6.3	20.96	0	0.00	20.90	6.3	20,634	0.03%
2018/10/19	8	21.10	10	21.05	21.20	-2	21,371	-0.01%
2018/10/18	2.8	21.28	6	21.29	21.30	-3.2	21,953	-0.01%
2018/10/17	10	21.31	53	21.30	21.30	-43	22,288	-0.19%
2018/10/16	35	21.35	0	0.00	21.25	35	22,707	0.15%
2018/10/15	2	21.55	5	21.55	21.50	-3	22,810	-0.01%
2018/10/12	50	21.40	11.7	21.34	21.75	38.3	22,725	0.17%
2018/10/11	59	21.67	148	21.73	21.60	-89	22,514	-0.40%	大賣/
2018/10/09	1	22.05	3	22.20	22.35	-2	21,684	-0.01%
2018/10/08	2	22.05	14	22.03	22.05	-12	21,599	-0.06%
2018/10/05	16.2	22.07	1	22.10	22.05	15.2	21,648	0.07%
2018/10/04	8.3	22.16	0	0.00	22.20	8.3	21,719	0.04%
2018/10/03	2	22.40	0	0.00	22.30	2	21,664	0.01%
2018/10/02	2	22.40	0	0.00	22.45	2	21,800	0.01%
2018/09/28	5	22.45	0	0.00	22.55	5	21,924	0.02%
2018/09/26	0	0.00	2	22.70	22.55	-2	21,787	-0.01%
2018/09/25	1	22.65	8	22.64	22.75	-7	21,931	-0.03%
2018/09/21	0	0.00	21	22.41	22.65	-21	21,926	-0.10%
2018/09/18	2	22.45	9	22.44	22.40	-7	21,967	-0.03%
2018/09/14	1	22.45	0	0.00	22.35	1	23,007	0.00%
2018/09/12	0.3	22.30	0.4	22.30	22.25	-0.1	23,916	0.00%
2018/09/11	1	22.20	2.2	22.30	22.30	-1.2	24,111	-0.01%
2018/09/10	1	22.20	0.2	22.30	22.30	0.8	24,379	0.00%
2018/09/07	0	0.00	31.2	22.43	22.30	-31.2	24,644	-0.13%
2018/09/06	3.1	22.08	0	0.00	22.00	3.1	24,498	0.01%
2018/09/04	0	0.00	2.5	22.50	22.45	-2.5	24,389	-0.01%
2018/09/03	10.5	22.42	1	22.45	22.45	9.5	24,495	0.04%
2018/08/31	0	0.00	17	22.56	22.60	-17	24,580	-0.07%
2018/08/30	2	22.40	2	22.45	22.45	0	24,596	0.00%
2018/08/29	534.2	22.52	3.3	22.50	22.60	530.9	24,861	2.14%	大買/鉅額交易
2018/08/28	1	22.40	1	22.35	22.45	0	24,888	0.00%
2018/08/27	7.2	22.20	1	22.25	22.25	6.2	24,877	0.02%
2018/08/24	6	22.20	10	22.30	22.25	-4	25,024	-0.02%
2018/08/23	3	22.40	55	22.40	22.35	-52	26,130	-0.20%
2018/08/22	2.1	22.25	14	22.26	22.25	-11.9	26,468	-0.04%
2018/08/20	1	21.85	0	0.00	21.80	1	26,210	0.00%
2018/08/17	12	21.92	0	0.00	21.75	12	26,200	0.05%
2018/08/16	1	21.50	32	21.40	21.80	-31	26,087	-0.12%
2018/08/15	1	21.65	0	0.00	21.55	1	26,034	0.00%
2018/08/14	1	21.65	0	0.00	21.70	1	26,005	0.00%
2018/08/13	64	21.60	21	21.65	21.60	43	26,031	0.17%
2018/08/10	10	21.60	0	0.00	21.80	10	25,809	0.04%
2018/08/08	15	21.87	49	21.90	21.95	-34	25,510	-0.13%
2018/08/07	16	21.97	11	21.86	21.65	5	25,626	0.02%
2018/08/06	17	21.65	22	21.56	21.65	-5	25,757	-0.02%
2018/08/03	0	0.00	1	21.25	21.30	-1	25,721	0.00%
2018/08/02	21.5	21.25	0	0.00	21.25	21.5	25,593	0.08%
2018/08/01	21.1	21.35	24	21.38	21.40	-2.9	25,543	-0.01%
2018/07/31	22	21.17	1	21.40	21.35	21	25,618	0.08%
2018/07/30	8	20.98	8	20.90	21.00	0	25,488	0.00%
2018/07/27	83	20.97	0	0.00	20.95	83	25,593	0.32%
2018/07/26	104.6	20.94	2	21.00	21.10	102.6	25,359	0.40%	大買/鉅額交易
2018/07/25	56	22.40	105.7	22.38	22.45	-49.7	24,594	-0.20%	大賣/
2018/07/24	7	22.24	20	22.38	22.35	-13	24,225	-0.05%
2018/07/23	1	21.95	79	22.14	22.20	-78	23,943	-0.33%
2018/07/20	0	0.00	4	21.95	21.90	-4	23,817	-0.02%
2018/07/19	3	21.77	0	0.00	21.80	3	23,401	0.01%
2018/07/17	14	21.70	3	21.70	21.70	11	23,322	0.05%
2018/07/16	13	21.72	7.4	21.74	21.70	5.6	23,204	0.02%
2018/07/13	14	21.71	52.4	21.73	21.80	-38.4	23,181	-0.17%
2018/07/12	4	21.30	37	21.49	21.65	-33	22,993	-0.14%
2018/07/11	9	21.10	18	21.25	21.25	-9	22,821	-0.04%
2018/07/10	6	21.13	0	0.00	21.15	6	22,723	0.03%
2018/07/09	2	21.05	5	21.08	21.05	-3	22,706	-0.01%
2018/07/06	3	20.87	0.1	21.00	20.95	2.9	22,809	0.01%
2018/07/05	8	20.91	0	0.00	20.90	8	22,934	0.03%
2018/07/04	3	20.98	2	21.00	20.90	1	23,080	0.00%
2018/07/03	11	21.02	0	0.00	20.95	11	23,244	0.05%
2018/07/02	8	21.13	8	21.28	21.05	0	23,287	0.00%
2018/06/29	1	21.20	2	21.23	21.25	-1	23,269	0.00%
2018/06/28	4	20.89	0	0.00	20.90	4	23,018	0.02%
2018/06/27	2	21.05	0	0.00	21.00	2	22,898	0.01%
2018/06/25	3	20.98	22	21.20	21.15	-19	22,765	-0.08%
2018/06/22	15	20.87	4	20.91	20.90	11	22,187	0.05%
2018/06/21	45	21.07	0	0.00	21.05	45	21,835	0.21%
2018/06/20	25	21.20	12	21.20	21.20	13	21,448	0.06%
2018/06/19	10	21.32	0	0.00	21.20	10	21,255	0.05%
2018/06/15	1	21.50	0	0.00	21.50	1	20,993	0.00%
2018/06/14	1.2	21.55	0	0.00	21.40	1.2	20,688	0.01%
2018/06/13	0	0.00	2	21.90	21.75	-2	20,651	-0.01%
2018/06/11	1	21.90	3.1	21.95	21.90	-2.1	20,742	-0.01%
2018/06/08	0	0.00	10	21.85	21.85	-10	20,647	-0.05%
2018/06/07	11	21.82	3	21.85	21.90	8	20,550	0.04%
2018/06/06	3	21.53	0	0.00	21.80	3	20,481	0.01%
2018/06/05	2	21.48	5	21.35	21.50	-3	20,094	-0.01%
2018/06/04	6	21.15	31.2	21.16	21.25	-25.2	19,888	-0.13%
2018/06/01	24	20.90	0	0.00	21.10	24	19,806	0.12%
2018/05/31	13	21.05	0	0.00	20.90	13	19,617	0.07%
2018/05/30	23	21.04	0	0.00	21.00	23	18,518	0.12%
2018/05/29	0	0.00	27	21.20	21.30	-27	18,050	-0.15%
2018/05/28	5.2	21.25	0	0.00	21.25	5.2	18,174	0.03%
2018/05/25	0.1	21.20	0	0.00	21.15	0.1	18,447	0.00%
2018/05/24	30	21.15	4	21.20	21.20	26	18,530	0.14%
2018/05/22	17	21.21	0	0.00	21.25	17	18,789	0.09%
2018/05/21	0	21.25	0	0.00	21.25	0	19,174	0.00%
2018/05/18	20	21.20	4	21.16	21.15	16	19,484	0.08%
2018/05/17	1	21.20	6	21.23	21.15	-5	19,752	-0.03%
2018/05/16	20	21.05	8	21.09	21.10	12	19,724	0.06%
2018/05/15	29	21.19	21	21.20	21.15	8	20,236	0.04%
2018/05/14	1	20.90	4	21.05	21.20	-3	21,219	-0.01%
2018/05/11	9	20.90	19	20.88	20.90	-10	20,891	-0.05%
2018/05/10	0	0.00	1	20.70	20.80	-1	20,762	0.00%
2018/05/08	6	20.73	0	0.00	20.70	6	20,609	0.03%
2018/05/07	1	20.70	0	0.00	20.70	1	20,482	0.00%
2018/05/04	5	20.52	0	0.00	20.70	5	20,229	0.02%
2018/05/03	29.5	20.63	0	0.00	20.55	29.5	19,964	0.15%
2018/05/02	7	20.86	0	0.00	20.85	7	19,853	0.04%
2018/04/30	6	20.96	2.1	20.93	21.00	3.9	19,823	0.02%
2018/04/27	2	20.60	64	20.59	20.60	-62	19,442	-0.32%
2018/04/26	0	0.00	1	20.50	20.55	-1	19,337	-0.01%
2018/04/25	19.6	20.12	0	0.00	20.25	19.6	18,756	0.10%
2018/04/24	16.2	20.20	0	0.00	20.25	16.2	18,750	0.09%
2018/04/20	8	20.28	5.4	20.29	20.35	2.6	18,459	0.01%
2018/04/19	0	0.00	5	20.15	20.20	-5	18,391	-0.03%
2018/04/17	2	20.03	3	20.00	20.05	-1	18,418	-0.01%
2018/04/16	1	20.00	1	20.00	20.15	0	18,419	0.00%
2018/04/13	3	20.12	17	20.15	20.05	-14	18,429	-0.08%
2018/04/12	3	19.95	8	19.98	20.10	-5	18,673	-0.03%
2018/04/11	5	19.95	13	19.93	20.00	-8	18,618	-0.04%
2018/04/10	0.2	19.80	8	19.74	19.80	-7.8	18,443	-0.04%
2018/04/09	22	19.46	0.8	19.65	19.60	21.2	18,617	0.11%
2018/04/03	1	19.40	0	0.00	19.45	1	18,393	0.01%
2018/04/02	16	19.52	0	0.00	19.50	16	18,244	0.09%
2018/03/31	5	19.59	25.2	19.55	19.55	-20.2	18,130	-0.11%
2018/03/29	1	19.45	10	19.45	19.60	-9	18,061	-0.05%
2018/03/28	2	19.43	0	0.00	19.50	2	17,940	0.01%
2018/03/27	55	19.45	0	0.00	19.45	55	17,863	0.31%
2018/03/26	7	19.35	0	0.00	19.35	7	17,556	0.04%
2018/03/23	6.5	19.39	0	0.00	19.40	6.5	17,404	0.04%
2018/03/22	53	19.55	0	0.00	19.60	53	17,160	0.31%
2018/03/21	1	19.55	11	19.55	19.60	-10	17,019	-0.06%
2018/03/20	4.1	19.50	0	0.00	19.50	4.1	17,193	0.02%
2018/03/19	20	19.52	5.5	19.47	19.60	14.5	17,095	0.08%
2018/03/16	2	19.33	0	0.00	19.30	2	16,798	0.01%
2018/03/13	0	0.00	5	19.50	19.55	-5	16,419	-0.03%
2018/03/09	15	19.35	0.1	19.45	19.40	14.9	16,501	0.09%
2018/03/08	0	0.00	4	19.30	19.35	-4	16,711	-0.02%
2018/03/07	4	19.35	0	0.00	19.40	4	16,752	0.02%
2018/03/06	11	19.30	0	0.00	19.35	11	17,009	0.06%
2018/03/05	0	0.00	1	19.35	19.20	-1	17,229	-0.01%
2018/03/02	0	0.00	3.1	19.34	19.35	-3.1	17,120	-0.02%
2018/03/01	11.2	19.37	5	19.45	19.40	6.2	17,038	0.04%
2018/02/27	2.7	19.46	1	19.50	19.35	1.7	16,915	0.01%
2018/02/26	0	0.00	5	19.49	19.50	-5	16,660	-0.03%
2018/02/23	3	19.30	1	19.35	19.30	2	16,730	0.01%
2018/02/22	3.3	19.21	0	0.00	19.30	3.3	17,184	0.02%
2018/02/21	2	19.25	15	19.24	19.30	-13	17,463	-0.07%
2018/02/12	3	18.70	4	18.85	18.80	-1	17,075	-0.01%
2018/02/09	6	18.69	5	18.56	18.70	1	16,791	0.01%
2018/02/08	7	18.86	15	18.82	18.90	-8	16,543	-0.05%
2018/02/07	5	18.95	4.3	18.96	18.65	0.7	16,492	0.00%
2018/02/06	93	18.62	211	18.50	18.50	-118	16,036	-0.74%	大賣/鉅額交易
2018/02/05	29	19.09	0	0.00	19.10	29	14,890	0.19%
2018/02/02	4.3	19.24	0	0.00	19.30	4.3	14,702	0.03%
2018/02/01	1	19.30	0	0.00	19.30	1	14,743	0.01%
2018/01/31	17	19.23	1	19.30	19.20	16	14,772	0.11%
2018/01/30	47	19.33	7	19.36	19.30	40	14,652	0.27%
2018/01/29	3	19.40	0	0.00	19.50	3	14,592	0.02%
2018/01/25	5.1	19.50	2	19.45	19.50	3.1	14,466	0.02%
2018/01/24	23	19.34	1	19.40	19.45	22	14,371	0.15%
2018/01/23	1	19.45	5	19.47	19.55	-4	14,207	-0.03%
2018/01/22	1	19.55	1	19.55	19.60	0	14,192	0.00%
2018/01/19	1	19.50	1.1	19.55	19.60	-0.1	14,125	0.00%
2018/01/18	14	19.49	6	19.56	19.55	8	14,103	0.06%
2018/01/17	0	0.00	0.7	19.50	19.50	-0.7	14,104	0.00%
2018/01/16	4	19.55	5	19.45	19.45	-1	13,944	-0.01%
2018/01/15	10	19.45	0	0.00	19.50	10	13,804	0.07%
2018/01/12	3.3	19.50	6	19.55	19.50	-2.8	13,625	-0.02%
2018/01/11	21	19.45	0	0.00	19.55	21	13,433	0.16%
2018/01/10	3	19.50	30	19.55	19.60	-27	13,576	-0.20%
2018/01/09	11	19.50	0	0.00	19.60	11	13,486	0.08%
2018/01/08	2	19.65	10	19.60	19.60	-8	13,493	-0.06%
2018/01/05	13.6	19.26	1	19.30	19.35	12.6	13,108	0.10%
2018/01/04	35	19.25	26	19.30	19.30	9	13,178	0.07%
2018/01/03	0	0.00	187	19.20	19.35	-187	13,256	-1.41%	大賣/鉅額交易
2018/01/02	13	18.90	0	0.00	18.90	13	12,821	0.10%