玉山金 (2884)-元大-南投券商分點個股進出

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
27.10
漲跌
▼0.05
漲幅
-0.18%
成交量
11,812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－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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
2024/04/26	2	27.05	4	27.15	27.10	-2	23,407	-0.01%
2024/04/25	1.4	26.91	4	26.94	27.15	-2.6	23,519	-0.01%
2024/04/24	1	27.05	2	27.35	27.05	-1	23,463	0.00%
2024/04/23	0.1	27.20	7	27.29	27.20	-6.9	23,582	-0.03%
2024/04/22	0	0.00	17.7	27.00	27.05	-17.7	23,508	-0.08%
2024/04/19	16.4	26.48	4	26.63	26.55	12.4	23,286	0.05%
2024/04/18	2.2	26.81	2.2	26.96	27.00	0	22,782	0.00%
2024/04/17	34.5	26.26	25	26.53	26.50	9.5	22,603	0.04%
2024/04/16	56.7	26.60	3	26.40	26.30	53.7	22,238	0.24%
2024/04/15	3.3	27.02	9	27.08	27.05	-5.7	21,578	-0.03%
2024/04/12	1.2	27.05	0	0.00	27.10	1.2	21,487	0.01%
2024/04/11	6.4	27.00	2.3	27.02	27.25	4.1	21,342	0.02%
2024/04/10	1	27.20	0.5	27.20	27.15	0.5	21,272	0.00%
2024/04/09	1.1	27.10	1	27.20	27.30	0.1	21,201	0.00%
2024/04/08	0.5	27.05	1	27.15	27.15	-0.5	21,091	0.00%
2024/04/03	14	27.03	594	26.95	26.90	-580	20,964	-2.77%	大賣/鉅額交易
2024/04/02	1.1	27.20	0.1	27.20	27.30	1	20,732	0.00%
2024/04/01	1	27.20	1.1	27.34	27.35	-0.1	20,725	0.00%
2024/03/29	1.4	27.27	1.1	27.29	27.25	0.3	20,636	0.00%
2024/03/28	2.5	27.19	10.6	27.23	27.15	-8.1	20,438	-0.04%
2024/03/27	2	27.10	0	0.00	27.20	2	20,255	0.01%
2024/03/26	6.2	27.29	22.5	27.24	27.35	-16.4	20,157	-0.08%
2024/03/25	5.2	27.00	7.3	27.06	27.05	-2.1	19,831	-0.01%
2024/03/22	16.4	27.01	7.2	27.05	27.10	9.3	19,769	0.05%
2024/03/21	1	26.80	32	26.75	26.75	-31	19,355	-0.16%
2024/03/20	5.2	26.45	9.2	26.45	26.50	-4	19,372	-0.02%
2024/03/19	5	26.40	12.3	26.51	26.55	-7.3	19,384	-0.04%
2024/03/18	8.2	26.55	19.7	26.60	26.50	-11.5	19,138	-0.06%
2024/03/15	1	26.00	33.7	26.12	26.20	-32.7	18,545	-0.18%
2024/03/14	14.1	26.00	19.2	25.94	26.05	-5.1	17,906	-0.03%
2024/03/13	2.4	25.56	7	25.62	25.70	-4.7	17,429	-0.03%
2024/03/12	4.2	25.54	5.2	25.59	25.65	-1	17,248	-0.01%
2024/03/11	2.3	25.33	15	25.48	25.50	-12.7	17,255	-0.07%
2024/03/08	1	25.30	16.5	25.30	25.30	-15.5	17,111	-0.09%
2024/03/07	13.2	25.30	9.5	25.39	25.40	3.7	16,848	0.02%
2024/03/06	3	25.33	32	25.40	25.40	-29	16,754	-0.17%
2024/03/05	12	25.32	3	25.35	25.30	9	17,078	0.05%
2024/03/04	2.4	25.32	24.3	25.35	25.35	-22	17,106	-0.13%
2024/03/01	14.2	25.20	12	25.31	25.35	2.2	17,143	0.01%
2024/02/29	7.6	25.25	3	25.25	25.25	4.6	17,045	0.03%
2024/02/27	58.5	25.08	27	25.04	25.10	31.5	16,349	0.19%
2024/02/26	18.5	24.37	0	0.00	24.35	18.5	15,680	0.12%
2024/02/23	40.3	24.49	12	24.55	24.40	28.3	15,393	0.18%
2024/02/22	29.6	24.57	20	24.66	24.50	9.6	15,548	0.06%
2024/02/21	10	24.70	0	0.00	24.65	10	15,462	0.06%
2024/02/20	3	24.80	2.4	24.77	24.75	0.6	15,474	0.00%
2024/02/19	1	24.75	0	0.00	24.80	1	15,942	0.01%
2024/02/16	6	24.62	0.2	24.75	24.65	5.8	16,164	0.04%
2024/02/15	6.4	24.70	33	24.70	24.65	-26.6	16,245	-0.16%
2024/02/05	43.5	24.54	0	0.00	24.50	43.5	16,018	0.27%
2024/02/02	27.2	24.79	1	24.90	24.85	26.2	15,635	0.17%
2024/02/01	1	24.85	12.7	24.85	24.90	-11.7	15,583	-0.07%
2024/01/31	13	24.70	0	0.00	24.75	13	15,622	0.08%
2024/01/30	2.3	24.81	7	24.85	24.75	-4.7	15,642	-0.03%
2024/01/29	0	0.00	38.8	24.95	25.00	-38.8	15,754	-0.25%
2024/01/26	3.7	24.86	18	24.86	24.85	-14.3	15,870	-0.09%
2024/01/25	3	24.63	0.1	24.75	24.65	2.9	15,891	0.02%
2024/01/24	24.1	24.59	0	0.00	24.65	24.1	15,832	0.15%
2024/01/23	9.6	24.61	0	0.00	24.65	9.6	15,780	0.06%
2024/01/22	14.8	24.57	0	0.00	24.55	14.8	15,738	0.09%
2024/01/19	2.2	24.79	0.8	24.77	24.70	1.4	15,569	0.01%
2024/01/18	11.6	24.62	1.1	24.70	24.55	10.5	15,506	0.07%
2024/01/17	43	24.78	0.1	24.89	24.60	42.9	15,396	0.28%
2024/01/16	33.3	25.05	10	25.15	25.00	23.3	15,148	0.15%
2024/01/15	0.2	25.40	1.1	25.35	25.40	-1	14,957	-0.01%
2024/01/12	4	25.31	1	25.35	25.35	3	15,170	0.02%
2024/01/11	1.2	25.42	0.9	25.45	25.40	0.3	15,220	0.00%
2024/01/10	2	25.43	1.3	25.46	25.40	0.7	15,145	0.00%
2024/01/09	1	25.50	0	0.00	25.50	1	15,226	0.01%
2024/01/08	0.1	25.85	2	25.90	25.80	-1.9	15,229	-0.01%
2024/01/05	1.3	25.66	0.3	25.65	25.65	1.1	15,177	0.01%
2024/01/04	0.2	25.65	8	25.69	25.70	-7.8	15,318	-0.05%
2024/01/03	14.2	25.49	19	25.56	25.60	-4.8	15,632	-0.03%
2024/01/02	0	0.00	9	25.83	25.90	-9	15,580	-0.06%
2023/12/29	1	25.75	0	0.00	25.80	1	15,639	0.01%
2023/12/28	0.5	25.69	26	25.75	25.80	-25.6	15,982	-0.16%
2023/12/27	2	25.63	11.7	25.69	25.70	-9.7	15,958	-0.06%
2023/12/26	1.4	25.41	14.1	25.49	25.50	-12.7	15,869	-0.08%
2023/12/25	0	0.00	1.1	25.35	25.35	-1.1	15,844	-0.01%
2023/12/22	1	25.30	0	0.00	25.40	1	15,902	0.01%
2023/12/21	0	0.00	0.2	25.40	25.40	-0.2	15,928	0.00%
2023/12/20	1	25.40	5	25.42	25.40	-4	15,837	-0.03%
2023/12/19	4.2	25.40	0	25.40	25.50	4.2	15,759	0.03%
2023/12/18	7	25.58	1.2	25.55	25.65	5.8	15,928	0.04%
2023/12/15	1.2	25.74	23.7	25.75	25.70	-22.5	16,006	-0.14%
2023/12/14	5	25.70	24	25.68	25.75	-19	15,631	-0.12%
2023/12/13	3.7	25.42	7.1	25.41	25.45	-3.4	15,320	-0.02%
2023/12/12	0	0.00	4.3	25.47	25.50	-4.3	15,780	-0.03%
2023/12/11	0.4	25.53	0.2	25.50	25.60	0.2	15,935	0.00%
2023/12/08	11.3	25.60	10.3	25.55	25.60	1	15,933	0.01%
2023/12/07	10	25.45	0.1	25.45	25.50	9.9	15,995	0.06%
2023/12/06	0	0.00	12.2	25.53	25.55	-12.2	16,053	-0.08%
2023/12/05	0.1	25.25	1.6	25.25	25.45	-1.5	15,903	-0.01%
2023/12/04	2	25.18	0.5	25.21	25.25	1.5	15,964	0.01%
2023/12/01	3.1	25.25	0.1	25.29	25.25	3	16,050	0.02%
2023/11/30	0	0.00	2.7	25.53	25.60	-2.7	15,938	-0.02%
2023/11/29	0.1	25.60	3.8	25.64	25.55	-3.7	15,390	-0.02%
2023/11/28	2	25.50	4.4	25.64	25.70	-2.4	15,247	-0.02%
2023/11/27	1	25.45	0	25.50	25.35	1	15,485	0.01%
2023/11/24	5	25.45	10.3	25.50	25.50	-5.3	15,446	-0.03%
2023/11/22	3	25.53	12.1	25.63	25.50	-9.1	15,421	-0.06%
2023/11/21	3	25.60	30	25.67	25.70	-27	15,392	-0.18%
2023/11/20	2	25.15	12.5	25.15	25.20	-10.5	15,160	-0.07%
2023/11/17	5	25.20	13	25.12	25.15	-8	15,128	-0.05%
2023/11/16	1.1	25.13	67.2	24.95	25.15	-66.1	15,028	-0.44%
2023/11/15	22	24.55	7.1	24.61	24.60	14.9	14,492	0.10%
2023/11/14	2.3	24.50	0	0.00	24.50	2.3	14,218	0.02%
2023/11/13	1.1	24.50	0	0.00	24.50	1.1	14,179	0.01%
2023/11/10	0.2	24.50	2	24.50	24.50	-1.8	14,489	-0.01%
2023/11/09	2	24.55	1	24.55	24.45	1	14,577	0.01%
2023/11/08	3.2	24.47	0	0.00	24.55	3.2	14,809	0.02%
2023/11/07	2.5	24.45	0.1	24.40	24.50	2.4	14,679	0.02%
2023/11/06	0.1	24.60	17.2	24.56	24.55	-17.1	14,703	-0.12%
2023/11/03	0.1	24.25	12	24.34	24.35	-11.9	14,523	-0.08%
2023/11/02	0.2	24.05	24	24.14	24.15	-23.8	14,579	-0.16%
2023/11/01	1.8	23.90	0	0.00	23.85	1.8	14,552	0.01%
2023/10/31	3.8	23.82	3.7	23.87	23.85	0.1	14,678	0.00%
2023/10/30	4	23.89	1	23.90	23.85	3	14,894	0.02%
2023/10/27	1	23.90	0	0.00	24.00	1	14,857	0.01%
2023/10/26	8.5	23.86	0	0.00	23.80	8.5	15,070	0.06%
2023/10/25	5	23.97	0.6	24.00	23.95	4.4	15,050	0.03%
2023/10/24	5.1	23.96	1	24.00	23.95	4.1	15,626	0.03%
2023/10/23	9.6	23.93	1.9	23.98	24.05	7.7	16,228	0.05%
2023/10/20	8.4	24.03	0	0.00	24.00	8.4	16,482	0.05%
2023/10/19	2	24.33	2	24.25	24.20	0	16,384	0.00%
2023/10/18	0.5	24.51	1	24.50	24.50	-0.5	16,613	0.00%
2023/10/17	1	24.60	2	24.70	24.70	-1	16,772	-0.01%
2023/10/16	0.2	24.65	1	24.65	24.70	-0.8	16,846	0.00%
2023/10/13	2.4	24.52	0	0.00	24.65	2.4	16,874	0.01%
2023/10/12	1.2	24.55	9	24.66	24.75	-7.8	17,048	-0.05%
2023/10/11	1.2	24.50	14	24.51	24.60	-12.8	17,071	-0.07%
2023/10/06	3.1	24.07	10.3	24.13	24.20	-7.2	16,857	-0.04%
2023/10/05	3.1	24.02	0	24.10	24.00	3.1	16,946	0.02%
2023/10/04	50.9	23.86	0	0.00	23.80	50.9	16,918	0.30%
2023/10/03	1.5	24.07	0.1	24.10	24.10	1.4	16,657	0.01%
2023/10/02	5.2	24.23	1	24.25	24.15	4.2	16,730	0.03%
2023/09/28	1.4	24.26	0	0.00	24.25	1.4	17,234	0.01%
2023/09/27	0.2	24.15	4.2	24.15	24.15	-4	17,375	-0.02%
2023/09/26	9.7	24.11	1	24.15	24.15	8.7	17,441	0.05%
2023/09/25	2.5	24.26	0	0.00	24.30	2.5	17,418	0.01%
2023/09/22	2.7	24.17	2.1	24.15	24.10	0.7	17,676	0.00%
2023/09/21	40.5	24.21	0	0.00	24.05	40.5	17,755	0.23%
2023/09/20	0.8	24.45	0	0.00	24.35	0.8	17,558	0.00%
2023/09/19	1	24.45	5.1	24.45	24.45	-4.1	17,476	-0.02%
2023/09/18	2.1	24.40	2	24.35	24.45	0.1	17,648	0.00%
2023/09/15	18.2	24.51	2	24.65	24.40	16.3	17,710	0.09%
2023/09/14	3	24.63	6	24.70	24.80	-3	17,220	-0.02%
2023/09/13	4	24.26	2	24.30	24.30	2	17,044	0.01%
2023/09/12	7.1	24.15	0	0.00	24.25	7.1	17,281	0.04%
2023/09/11	6.8	24.14	0	0.00	24.15	6.8	17,201	0.04%
2023/09/08	14.4	24.22	5	24.25	24.20	9.4	17,161	0.05%
2023/09/07	13.6	24.26	0	0.00	24.20	13.6	17,201	0.08%
2023/09/06	11.2	24.39	5.4	24.43	24.35	5.8	17,154	0.03%
2023/09/05	3.9	24.56	0.1	24.65	24.50	3.8	17,051	0.02%
2023/09/04	2	24.65	12.3	24.65	24.60	-10.3	17,088	-0.06%
2023/09/01	11.9	24.60	0	0.00	24.55	11.9	17,206	0.07%
2023/08/31	7.7	24.61	0.5	24.85	24.45	7.2	17,334	0.04%
2023/08/30	2.9	24.83	25.3	24.76	24.80	-22.4	17,105	-0.13%
2023/08/29	3	24.58	1	24.65	24.60	2	17,267	0.01%
2023/08/28	2.1	24.60	4	24.60	24.50	-1.9	17,312	-0.01%
2023/08/25	11.1	24.41	0	0.00	24.35	11.1	17,853	0.06%
2023/08/24	60.9	24.46	31.6	24.40	24.40	29.3	17,935	0.16%
2023/08/23	6.1	24.56	0	24.65	24.55	6.1	17,763	0.03%
2023/08/22	9	24.72	0	0.00	24.65	9	17,798	0.05%
2023/08/21	0	0.00	1.4	24.88	24.85	-1.4	17,833	-0.01%
2023/08/18	10.5	24.70	4	24.69	24.60	6.5	17,896	0.04%
2023/08/17	14.9	24.52	2	24.55	24.50	12.9	17,943	0.07%
2023/08/16	59.7	24.68	8.1	24.57	24.55	51.5	17,968	0.29%
2023/08/15	17.1	25.08	1	25.05	25.00	16.1	18,074	0.09%
2023/08/14	21.1	25.37	18.5	25.36	25.35	2.5	18,157	0.01%
2023/08/11	5.3	25.89	0	25.85	25.70	5.3	18,303	0.03%
2023/08/10	3.5	25.83	2	25.80	25.85	1.5	18,654	0.01%
2023/08/09	13.2	25.70	60.6	25.69	25.90	-47.3	18,587	-0.25%
2023/08/08	20.1	25.62	11	25.70	25.60	9.1	18,629	0.05%
2023/08/07	5	25.75	1.5	25.81	25.75	3.5	18,521	0.02%
2023/08/04	9.1	25.56	3	25.65	25.55	6.1	19,029	0.03%
2023/08/02	7.1	25.67	30.8	25.67	25.65	-23.7	19,034	-0.12%
2023/08/01	2.1	25.95	0.1	25.99	25.95	2	18,926	0.01%
2023/07/31	12.1	25.90	5.3	25.95	25.85	6.8	18,911	0.04%
2023/07/28	5.2	25.94	6	25.95	25.95	-0.8	18,840	0.00%
2023/07/27	36.4	25.97	38.4	25.98	26.00	-1.9	19,073	-0.01%
2023/07/26	36.1	26.86	32.8	26.92	26.95	3.3	18,746	0.02%
2023/07/25	3.9	26.49	37	26.50	26.55	-33.1	18,198	-0.18%
2023/07/24	3	26.33	1.1	26.39	26.25	1.9	17,976	0.01%
2023/07/21	2.2	26.51	0	0.00	26.45	2.2	17,922	0.01%
2023/07/20	0.2	26.45	21.6	26.50	26.60	-21.4	17,686	-0.12%
2023/07/19	1	26.40	23	26.47	26.45	-22	17,536	-0.13%
2023/07/18	3	26.40	1.5	26.43	26.45	1.5	17,454	0.01%
2023/07/17	0	0.00	18.5	26.43	26.45	-18.5	17,439	-0.11%
2023/07/14	1	26.15	3.4	26.19	26.30	-2.4	17,330	-0.01%
2023/07/13	3.2	26.05	0	0.00	26.00	3.2	17,212	0.02%
2023/07/12	1	25.75	0	0.00	25.95	1	17,202	0.01%
2023/07/11	1.1	25.80	1	25.60	25.80	0.1	17,178	0.00%
2023/07/10	63	25.45	5	25.60	25.45	58	17,133	0.34%
2023/07/07	12	25.50	6	25.43	25.55	6	17,090	0.04%
2023/07/06	13	25.87	0	0.00	25.80	13	17,046	0.08%
2023/07/05	0	0.00	10.9	26.10	26.15	-10.9	16,503	-0.07%
2023/07/04	17	26.00	0	0.00	26.05	17	16,516	0.10%
2023/07/03	1.8	26.17	60	26.12	26.20	-58.2	17,050	-0.34%
2023/06/30	1.5	25.87	10	25.90	26.05	-8.5	17,383	-0.05%
2023/06/29	3	26.00	0	0.00	25.95	3	17,356	0.02%
2023/06/28	3	26.12	4	26.10	26.10	-1	17,343	-0.01%
2023/06/27	4.6	26.21	4	26.20	26.20	0.6	17,375	0.00%
2023/06/26	0	26.35	4.2	26.35	26.35	-4.2	17,445	-0.02%
2023/06/21	0.2	26.30	28.6	26.35	26.40	-28.5	17,372	-0.16%
2023/06/20	0	0.00	1	26.25	26.30	-1	17,509	-0.01%
2023/06/19	1	26.15	8	26.15	26.30	-7	17,602	-0.04%
2023/06/16	0	0.00	1	26.40	26.20	-1	17,763	-0.01%
2023/06/15	4.1	26.11	0	0.00	26.25	4.1	17,695	0.02%
2023/06/14	3.2	26.24	49	26.30	26.25	-45.8	18,005	-0.25%
2023/06/13	1	26.40	44.7	26.31	26.30	-43.7	18,799	-0.23%
2023/06/12	13.6	26.25	1	26.25	26.20	12.6	18,972	0.07%
2023/06/09	4.1	26.56	18	26.59	26.50	-13.9	19,209	-0.07%
2023/06/08	3	26.50	10.1	26.54	26.60	-7.1	19,690	-0.04%
2023/06/07	4	26.58	49	26.68	26.70	-45	20,013	-0.22%
2023/06/06	2.2	26.58	3	26.63	26.55	-0.8	20,186	0.00%
2023/06/05	3	26.38	12.5	26.32	26.35	-9.5	20,288	-0.05%
2023/06/02	0	0.00	10	26.02	26.00	-10	20,283	-0.05%
2023/06/01	3.8	25.89	0	0.00	25.85	3.8	20,341	0.02%
2023/05/31	17	25.90	5	25.92	25.90	12	20,433	0.06%
2023/05/30	12	25.95	10.3	25.88	25.90	1.7	20,093	0.01%
2023/05/29	1.2	25.81	8.1	25.94	25.80	-7	20,295	-0.03%
2023/05/26	4.1	25.81	8	25.93	25.75	-3.9	21,019	-0.02%
2023/05/25	13.3	25.83	10.4	25.80	25.80	2.9	21,338	0.01%
2023/05/24	16.1	26.00	1	26.00	26.10	15	21,844	0.07%
2023/05/23	3	26.10	7.1	26.18	26.10	-4.1	24,309	-0.02%
2023/05/22	16.1	26.26	1	26.30	26.20	15.1	24,670	0.06%
2023/05/19	17.2	26.10	21.4	26.23	26.30	-4.2	24,822	-0.02%
2023/05/18	0.9	25.94	13.4	25.99	26.00	-12.6	24,535	-0.05%
2023/05/17	0.1	25.83	37.3	25.82	25.90	-37.2	24,518	-0.15%
2023/05/16	1.1	25.64	19.1	25.60	25.70	-18	24,504	-0.07%
2023/05/15	2.1	25.15	1	25.30	25.30	1.1	24,649	0.00%
2023/05/12	2.5	25.28	0	0.00	25.25	2.5	24,732	0.01%
2023/05/11	1.1	25.40	12.6	25.40	25.45	-11.5	24,717	-0.05%
2023/05/10	13.2	25.47	28.6	25.46	25.50	-15.4	24,967	-0.06%
2023/05/09	2.5	25.00	5	25.00	25.05	-2.6	24,612	-0.01%
2023/05/08	2.8	25.00	13.5	24.96	24.95	-10.7	24,684	-0.04%
2023/05/05	3.9	24.91	12	24.91	24.95	-8.1	24,564	-0.03%
2023/05/04	2.2	24.75	8	24.84	24.90	-5.8	24,734	-0.02%
2023/05/03	4.3	24.79	25.6	24.75	24.80	-21.3	24,849	-0.09%
2023/05/02	30.1	24.60	2	24.75	24.90	28.1	25,028	0.11%
2023/04/28	2.2	24.83	0	0.00	24.95	2.2	25,602	0.01%
2023/04/27	6.6	24.79	5	24.80	24.80	1.6	25,915	0.01%
2023/04/26	1.3	24.95	22.1	24.90	24.95	-20.7	26,074	-0.08%
2023/04/25	2.3	24.96	2	24.95	24.95	0.3	26,059	0.00%
2023/04/24	2	24.85	4.2	24.89	25.00	-2.2	26,186	-0.01%
2023/04/21	3.2	24.90	2	24.95	24.85	1.2	26,318	0.00%
2023/04/20	6	24.91	10	24.92	24.90	-4	26,408	-0.02%
2023/04/19	6	25.05	26	25.06	25.05	-20	26,893	-0.07%
2023/04/18	2.2	25.21	3	25.18	25.30	-0.8	26,824	0.00%
2023/04/17	9.2	25.13	44	25.13	25.25	-34.9	26,845	-0.13%
2023/04/14	6.2	25.36	8	25.33	25.45	-1.8	26,928	-0.01%
2023/04/13	7.1	25.24	0	0.00	25.30	7.1	26,870	0.03%
2023/04/12	0	25.15	6	25.19	25.30	-6	26,846	-0.02%
2023/04/11	1	25.20	17.6	25.20	25.25	-16.6	26,870	-0.06%
2023/04/10	3.2	24.94	0	0.00	25.00	3.2	26,754	0.01%
2023/04/07	12.5	24.97	28	24.97	25.00	-15.5	26,718	-0.06%
2023/04/06	8.3	25.48	20	25.46	25.45	-11.7	26,524	-0.04%
2023/03/31	16.1	25.13	85	25.13	25.30	-68.9	25,953	-0.27%
2023/03/30	5.1	24.95	16	24.96	25.00	-11	25,577	-0.04%
2023/03/29	2.4	24.88	26	24.90	24.90	-23.6	25,366	-0.09%
2023/03/28	1	24.75	4	24.75	24.80	-3	25,574	-0.01%
2023/03/27	12.6	24.68	6.2	24.69	24.70	6.4	25,631	0.03%
2023/03/24	13.5	24.57	3	24.65	24.70	10.5	25,780	0.04%
2023/03/23	4.1	24.54	6.3	24.49	24.65	-2.2	25,780	-0.01%
2023/03/22	0.3	24.20	16.5	24.33	24.45	-16.3	25,746	-0.06%
2023/03/21	25	23.94	0.7	24.05	23.95	24.3	25,969	0.09%
2023/03/20	5.8	23.68	0	0.00	23.75	5.8	25,940	0.02%
2023/03/17	4.3	23.70	19	23.72	23.70	-14.7	25,820	-0.06%
2023/03/16	41	23.63	4	23.60	23.55	37	25,737	0.14%
2023/03/15	27.8	24.13	0	0.00	24.00	27.8	25,346	0.11%
2023/03/14	24.2	24.08	1	24.10	24.05	23.2	25,227	0.09%
2023/03/13	33.5	24.25	22.1	24.34	24.35	11.5	24,999	0.05%
2023/03/10	19.5	24.62	0	0.00	24.55	19.5	24,830	0.08%
2023/03/09	18.3	24.86	14.4	24.87	24.85	3.9	24,730	0.02%
2023/03/08	1.1	24.95	1.1	25.00	25.00	0	25,046	0.00%
2023/03/07	5.1	24.93	22.1	24.90	25.00	-17	25,186	-0.07%
2023/03/06	14.3	24.79	0	0.00	24.85	14.3	25,275	0.06%
2023/03/03	9.1	24.71	29	24.70	24.65	-20	25,394	-0.08%
2023/03/02	23	24.73	0	0.00	24.70	23	25,413	0.09%
2023/03/01	4	24.78	15	24.79	24.80	-11	25,464	-0.04%
2023/02/24	10.5	24.90	3.9	24.94	24.95	6.6	25,274	0.03%
2023/02/23	15.7	24.93	8.1	24.96	24.95	7.7	24,712	0.03%
2023/02/22	12.2	24.78	31.5	24.87	24.90	-19.3	24,520	-0.08%
2023/02/21	171.8	24.68	73.5	24.67	24.75	98.3	24,211	0.41%	大買/
2023/02/20	2.2	26.00	48.6	25.94	26.00	-46.4	22,032	-0.21%
2023/02/17	17.2	25.35	20	25.40	25.40	-2.8	22,020	-0.01%
2023/02/16	5.5	25.11	1	25.20	25.10	4.5	22,302	0.02%
2023/02/15	17.9	25.15	6	25.10	25.05	11.9	22,859	0.05%
2023/02/14	8.1	25.27	28	25.21	25.25	-20	22,744	-0.09%
2023/02/13	10.2	24.78	35.4	25.03	25.20	-25.2	22,744	-0.11%
2023/02/10	25	24.69	1	24.65	24.70	24	22,403	0.11%
2023/02/09	6.2	24.58	1.5	24.60	24.60	4.7	22,403	0.02%
2023/02/08	33.1	24.50	6	24.63	24.50	27.1	22,448	0.12%
2023/02/07	10.4	24.48	6	24.45	24.40	4.4	22,204	0.02%
2023/02/06	9.9	24.55	0	0.00	24.50	9.9	22,109	0.04%
2023/02/03	5.6	24.71	4	24.66	24.70	1.6	21,991	0.01%
2023/02/02	32.3	24.69	0	0.00	24.65	32.3	22,066	0.15%
2023/02/01	15	24.63	0	0.00	24.65	15	21,983	0.07%
2023/01/31	11.6	24.64	4	24.69	24.50	7.6	22,091	0.03%
2023/01/30	19.2	24.54	9	24.63	24.90	10.2	21,892	0.05%
2023/01/17	41.7	24.24	0.1	24.35	24.15	41.6	21,493	0.19%
2023/01/16	11.1	24.55	9	24.48	24.45	2.1	21,542	0.01%
2023/01/13	0	0.00	4	24.30	24.25	-4	21,747	-0.02%
2023/01/12	5.2	24.17	0	0.00	24.05	5.2	22,253	0.02%
2023/01/11	4.5	24.30	2	24.35	24.20	2.5	22,618	0.01%
2023/01/10	3	24.40	5	24.45	24.50	-2	23,176	-0.01%
2023/01/09	1.1	24.38	51	24.48	24.60	-49.9	23,482	-0.21%
2023/01/06	3.4	23.99	2	24.05	23.95	1.4	23,520	0.01%
2023/01/05	2.1	24.00	2	24.05	24.00	0.1	24,293	0.00%
2023/01/04	17.4	23.84	0	0.00	23.80	17.4	24,469	0.07%
2023/01/03	4.1	23.88	0	0.00	24.00	4.1	24,994	0.02%
2022/12/30	2	24.13	1	24.15	24.05	1	25,089	0.00%
2022/12/29	5	23.91	0.6	24.05	24.10	4.4	25,674	0.02%
2022/12/28	9	24.13	0	0.00	24.05	9	25,844	0.03%
2022/12/27	0.1	24.30	3	24.30	24.30	-3	26,088	-0.01%
2022/12/26	0.7	24.25	0	24.25	24.15	0.7	26,483	0.00%
2022/12/23	3	24.05	0	0.00	24.10	3	26,908	0.01%
2022/12/22	0	0.00	1.2	24.29	24.35	-1.2	27,330	0.00%
2022/12/21	16.1	24.08	0	0.00	24.10	16.1	27,681	0.06%
2022/12/20	23.6	23.93	1	23.90	24.00	22.6	27,990	0.08%
2022/12/19	9	24.08	0	0.00	24.30	9	28,030	0.03%
2022/12/16	6.2	24.28	3	24.45	24.25	3.2	28,079	0.01%
2022/12/15	1.2	24.51	0	0.00	24.60	1.2	28,313	0.00%
2022/12/14	0.7	24.56	9	24.58	24.65	-8.3	28,358	-0.03%
2022/12/13	5.7	24.26	2	24.35	24.20	3.7	28,309	0.01%
2022/12/12	2.7	24.50	0	0.00	24.55	2.7	27,953	0.01%
2022/12/09	1.3	24.67	2	24.68	24.65	-0.7	28,309	0.00%
2022/12/08	0.2	24.38	1.5	24.48	24.65	-1.4	28,421	0.00%
2022/12/07	0.1	24.50	4	24.46	24.40	-3.9	28,384	-0.01%
2022/12/06	3.2	24.19	0	0.00	24.20	3.2	28,176	0.01%
2022/12/05	9.3	24.27	11.5	24.45	24.25	-2.2	28,230	-0.01%
2022/12/02	42.3	24.25	2	24.39	24.15	40.3	28,164	0.14%
2022/12/01	17.1	24.57	3	24.67	24.60	14.1	28,065	0.05%
2022/11/30	3.3	24.75	10	24.81	24.80	-6.7	27,907	-0.02%
2022/11/29	0.1	24.41	8	24.41	24.50	-7.9	27,597	-0.03%
2022/11/28	18.2	23.85	1	24.15	24.10	17.2	27,285	0.06%
2022/11/25	19.8	24.00	1	24.10	24.15	18.8	27,359	0.07%
2022/11/24	8.7	24.13	9	24.16	24.25	-0.3	27,342	0.00%
2022/11/23	2.2	23.99	5	23.97	24.00	-2.8	27,320	-0.01%
2022/11/22	4	23.65	1	23.70	23.75	3	27,186	0.01%
2022/11/21	10.1	23.60	3	23.60	23.75	7.1	27,053	0.03%
2022/11/18	13.1	23.51	0	0.00	23.70	13.1	26,863	0.05%
2022/11/17	44.3	23.70	0	0.00	23.75	44.3	26,730	0.17%
2022/11/16	15.2	24.02	0	0.00	24.00	15.2	26,587	0.06%
2022/11/15	8.2	24.12	3	24.20	24.20	5.2	26,305	0.02%
2022/11/14	0.8	24.04	5	23.97	24.05	-4.2	25,900	-0.02%
2022/11/11	2.5	23.85	21.4	23.86	24.00	-18.9	25,449	-0.07%
2022/11/10	14.8	23.26	2	23.23	23.20	12.8	24,852	0.05%
2022/11/09	21.8	23.45	3	23.42	23.45	18.8	24,785	0.08%
2022/11/08	2.3	23.46	38	23.48	23.50	-35.7	24,490	-0.15%
2022/11/07	2.7	23.34	5.1	23.40	23.50	-2.4	24,427	-0.01%
2022/11/04	9.1	23.01	3	22.90	23.05	6.1	24,457	0.02%
2022/11/03	59.2	23.04	4	23.10	23.05	55.2	24,429	0.23%
2022/11/02	29.9	23.26	5	23.46	23.25	24.9	24,583	0.10%
2022/11/01	2.4	23.37	11	23.40	23.40	-8.6	24,560	-0.04%
2022/10/31	2	23.30	1	23.35	23.20	1	24,549	0.00%
2022/10/28	9	23.08	0	0.00	23.15	9	24,458	0.04%
2022/10/27	59	23.17	0	0.00	23.10	59	24,668	0.24%
2022/10/26	0.3	23.31	15.5	23.35	23.20	-15.2	24,592	-0.06%
2022/10/25	11.9	22.64	0	0.00	22.80	11.9	24,368	0.05%
2022/10/24	16.6	22.80	6	23.19	22.85	10.6	24,346	0.04%
2022/10/21	16.2	23.00	25	22.97	22.95	-8.8	24,367	-0.04%
2022/10/20	25.5	22.20	6	22.08	22.55	19.5	24,420	0.08%
2022/10/19	66	22.72	0.1	22.80	22.50	65.9	24,148	0.27%
2022/10/18	90.8	22.93	160	22.90	23.00	-69.2	24,006	-0.29%	大賣/
2022/10/17	13.5	23.10	19	23.12	23.10	-5.5	23,675	-0.02%
2022/10/14	23.6	23.61	4	23.60	23.55	19.6	23,619	0.08%
2022/10/13	69	23.79	80.5	23.73	23.75	-11.5	23,349	-0.05%
2022/10/12	3.3	24.22	1	24.25	24.60	2.3	22,797	0.01%
2022/10/11	52.7	24.61	4	24.78	24.40	48.7	22,867	0.21%
2022/10/07	12	25.35	0	0.00	25.30	12	22,305	0.05%
2022/10/06	12.1	25.27	0.2	25.30	25.45	11.9	22,453	0.05%
2022/10/05	21.3	25.29	2.3	25.31	25.25	19	22,312	0.09%
2022/10/04	17.9	25.34	2.1	25.30	25.30	15.8	22,603	0.07%
2022/10/03	68.6	25.32	14.3	25.38	25.35	54.3	23,041	0.24%
2022/09/30	37.7	25.88	0	0.00	25.75	37.7	22,887	0.16%
2022/09/29	34.7	26.01	0.1	26.10	26.10	34.6	22,759	0.15%
2022/09/28	76.2	26.07	0	0.00	26.10	76.2	22,658	0.34%
2022/09/27	88.1	26.16	6	26.10	26.15	82.1	22,376	0.37%
2022/09/26	29	26.43	0	0.00	26.35	29	22,217	0.13%
2022/09/23	25.7	26.80	3	26.80	26.75	22.7	22,276	0.10%
2022/09/22	37.4	26.85	0	0.00	26.80	37.4	22,245	0.17%
2022/09/21	3.8	27.31	0	0.00	27.30	3.8	21,945	0.02%
2022/09/20	5.1	27.38	0.6	27.50	27.40	4.5	21,898	0.02%
2022/09/19	0	27.50	3	27.50	27.40	-3	21,916	-0.01%
2022/09/16	4	27.35	1	27.50	27.40	3	21,998	0.01%
2022/09/15	10.3	27.45	3	27.55	27.55	7.3	21,723	0.03%
2022/09/14	14.4	27.52	0	0.00	27.40	14.4	21,826	0.07%
2022/09/13	6.2	27.82	4.1	27.84	27.75	2.1	21,825	0.01%
2022/09/12	5.6	27.56	6.2	27.62	27.75	-0.6	21,909	0.00%
2022/09/08	20	27.40	1.1	27.45	27.50	19	22,215	0.09%
2022/09/07	24.4	27.40	0.5	27.45	27.30	23.8	22,493	0.11%
2022/09/06	2	27.77	5	27.86	27.80	-3	22,502	-0.01%
2022/09/05	6.1	27.50	0	0.00	27.55	6.1	22,607	0.03%
2022/09/02	5.3	27.68	1.4	27.75	27.60	3.8	22,677	0.02%
2022/09/01	16.5	27.68	0.1	27.75	27.65	16.4	22,680	0.07%
2022/08/31	1.6	28.11	3.1	28.03	28.20	-1.4	22,507	-0.01%
2022/08/30	30	27.65	0	0.00	27.65	30	22,279	0.13%
2022/08/29	6	27.67	30	27.75	27.70	-24	22,262	-0.11%
2022/08/26	2.1	27.95	0.2	28.05	28.00	1.9	22,205	0.01%
2022/08/25	3.2	27.82	0	0.00	27.80	3.2	22,389	0.01%
2022/08/24	24.4	27.58	0	0.00	27.65	24.4	22,660	0.11%
2022/08/23	20.4	27.56	0	0.00	27.55	20.4	23,486	0.09%
2022/08/22	3.6	27.82	0.1	28.05	27.80	3.5	23,625	0.01%
2022/08/19	4	28.10	6	28.02	28.05	-2	23,772	-0.01%
2022/08/18	85.7	28.01	0	0.00	28.05	85.7	24,571	0.35%
2022/08/17	4.1	28.14	0.4	28.40	28.25	3.7	24,592	0.02%
2022/08/16	4.2	28.25	2.8	28.28	28.30	1.3	24,579	0.01%
2022/08/12	4.5	28.34	2.8	28.43	28.45	1.6	25,136	0.01%
2022/08/11	6.4	28.52	8.5	28.54	28.50	-2.1	25,489	-0.01%
2022/08/10	4.1	28.15	1	28.20	28.15	3.1	25,919	0.01%
2022/08/09	3.3	28.04	26	27.98	28.10	-22.7	26,201	-0.09%
2022/08/08	5	27.39	1	27.50	27.60	4	26,293	0.02%
2022/08/05	0.1	27.60	8	27.48	27.55	-8	26,864	-0.03%
2022/08/04	10	27.12	1	27.05	27.30	9	27,340	0.03%
2022/08/03	83.2	27.00	211	27.07	27.20	-127.8	27,583	-0.46%	大賣/鉅額交易
2022/08/02	7	27.02	6	27.38	27.35	1	28,013	0.00%
2022/08/01	18	27.28	0	0.00	27.20	18	28,162	0.06%
2022/07/29	111.9	27.15	0	0.00	27.50	111.9	28,435	0.39%	大買/鉅額交易
2022/07/28	13.2	27.40	46	27.40	27.65	-32.8	28,289	-0.12%
2022/07/27	36.4	29.30	11	29.30	29.35	25.4	28,025	0.09%
2022/07/26	9.4	29.20	4	29.11	29.20	5.4	27,904	0.02%
2022/07/25	16.1	29.17	5.1	29.35	29.15	10.9	27,790	0.04%
2022/07/22	151.8	28.41	29	28.70	29.05	122.8	27,909	0.44%	大買/鉅額交易
2022/07/21	21.1	28.47	39	28.46	28.45	-18	27,922	-0.06%
2022/07/20	1.5	27.88	0	0.00	27.85	1.5	27,933	0.01%
2022/07/19	5	27.81	0	0.00	27.85	5	27,927	0.02%
2022/07/18	5	27.64	6	27.76	28.00	-1	28,027	0.00%
2022/07/15	28	27.17	2	27.20	27.20	26	27,870	0.09%
2022/07/14	10	27.34	0	27.60	27.40	10	27,967	0.04%
2022/07/13	17	27.04	6.2	27.14	27.10	10.8	27,947	0.04%
2022/07/12	17.1	26.44	6.4	26.67	26.50	10.8	28,125	0.04%
2022/07/11	50.9	27.19	0	0.00	27.05	50.9	27,990	0.18%
2022/07/08	45.8	28.38	100	28.30	28.30	-54.2	28,352	-0.19%
2022/07/07	25.2	28.38	5	28.44	28.60	20.2	28,510	0.07%
2022/07/06	118.1	28.70	4	28.70	28.60	114.1	28,719	0.40%	大買/鉅額交易
2022/07/05	2	29.08	0.2	29.15	29.05	1.8	29,133	0.01%
2022/07/04	5	29.12	6	29.17	28.95	-1	29,590	0.00%
2022/07/01	5	29.01	8	29.15	29.10	-3	30,456	-0.01%
2022/06/30	25.1	29.14	2.1	29.14	29.00	22.9	30,507	0.08%
2022/06/29	2.1	29.40	3	29.35	29.40	-1	30,565	0.00%
2022/06/28	1.1	29.49	3	29.67	29.70	-1.9	30,665	-0.01%
2022/06/27	4.3	29.87	25.1	29.89	29.70	-20.8	30,904	-0.07%
2022/06/24	0	29.55	5	29.60	29.65	-5	31,025	-0.02%
2022/06/23	0.6	29.24	54	29.49	29.40	-53.4	31,097	-0.17%
2022/06/22	53.6	28.90	1	28.90	28.95	52.6	30,976	0.17%
2022/06/21	0.3	29.34	2	29.50	29.50	-1.7	30,840	-0.01%
2022/06/20	9	29.20	3	29.00	29.00	6	30,838	0.02%
2022/06/17	11.4	29.02	1	28.95	29.10	10.4	30,830	0.03%
2022/06/16	4	29.45	1	29.80	29.50	3	30,482	0.01%
2022/06/15	11.1	29.15	0	0.00	29.15	11.1	30,603	0.04%
2022/06/14	4	29.16	1	29.40	29.45	3	30,745	0.01%
2022/06/13	7.5	28.88	0	0.00	28.90	7.5	30,810	0.02%
2022/06/10	3.6	29.01	14	29.17	29.15	-10.4	30,665	-0.03%
2022/06/09	31.3	29.16	0	0.00	29.15	31.3	30,719	0.10%
2022/06/08	19	29.46	0.2	29.55	29.50	18.8	30,664	0.06%
2022/06/07	2	29.35	0	0.00	29.35	2	30,891	0.01%
2022/06/06	5.2	29.48	1	29.75	29.60	4.2	31,008	0.01%
2022/06/02	17	29.57	1	29.55	29.55	16	31,306	0.05%
2022/06/01	2.1	29.86	0	0.00	29.80	2.1	31,558	0.01%
2022/05/31	0	0.00	18.1	29.84	30.60	-18.1	31,353	-0.06%
2022/05/30	102	29.65	114	30.00	30.05	-12	30,566	-0.04%	大買/大賣/
2022/05/27	3	29.27	6	29.20	29.40	-3	30,477	-0.01%
2022/05/26	31.8	28.83	0	0.00	28.80	31.8	30,519	0.10%
2022/05/25	3	29.45	8	29.65	29.55	-5	30,243	-0.02%
2022/05/24	0	29.60	5	29.40	29.45	-5	30,635	-0.02%
2022/05/23	1.5	29.12	8	29.58	29.45	-6.5	30,589	-0.02%
2022/05/20	15.4	28.96	11	29.15	28.90	4.4	30,556	0.01%
2022/05/19	66.4	28.73	0	0.00	28.75	66.4	30,358	0.22%
2022/05/18	13	29.12	3	29.62	29.60	10	29,968	0.03%
2022/05/17	71.9	28.78	0.1	29.00	28.60	71.9	29,719	0.24%
2022/05/16	12.5	29.02	0	0.00	29.10	12.5	29,628	0.04%
2022/05/13	14.3	29.23	6.2	29.34	29.45	8.1	29,513	0.03%
2022/05/12	8.6	29.80	3.5	29.53	29.50	5.1	29,045	0.02%
2022/05/11	2.1	30.52	4	30.58	30.65	-2	28,676	-0.01%
2022/05/10	11.8	30.13	1.1	30.08	30.35	10.8	28,560	0.04%
2022/05/09	4.5	30.83	383	30.83	30.70	-378.5	28,178	-1.34%	大賣/鉅額交易
2022/05/06	10.5	31.50	141	31.55	31.80	-130.5	28,159	-0.46%	大賣/鉅額交易
2022/05/05	32.4	32.12	10	32.50	32.10	22.4	28,325	0.08%
2022/05/04	2.4	32.53	5	32.41	32.40	-2.6	28,119	-0.01%
2022/05/03	11	32.86	8	32.73	32.70	3	28,203	0.01%
2022/04/29	3.1	33.57	5.1	33.55	33.85	-2	27,989	-0.01%
2022/04/28	307	33.10	16	33.05	33.30	291	27,975	1.04%	大買/鉅額交易
2022/04/27	8.9	33.06	0	0.00	33.20	8.9	27,580	0.03%
2022/04/26	2.2	33.22	20.2	33.31	33.45	-18	27,301	-0.07%
2022/04/25	6.1	32.45	5.1	32.44	32.45	1	26,959	0.00%
2022/04/22	11	32.80	9	32.64	33.00	2	26,784	0.01%
2022/04/21	6.2	32.14	5.5	32.69	32.20	0.7	26,673	0.00%
2022/04/20	5.6	32.11	1	31.90	32.50	4.6	26,892	0.02%
2022/04/19	2.9	32.14	0.1	32.40	32.15	2.9	26,908	0.01%
2022/04/18	23.4	32.29	19	32.06	32.20	4.4	26,963	0.02%
2022/04/15	9	33.47	17.3	33.41	33.30	-8.3	26,415	-0.03%
2022/04/14	28	34.25	21.3	34.48	33.35	6.7	26,342	0.03%
2022/04/13	2	35.30	53	35.25	35.25	-51	25,645	-0.20%
2022/04/12	9.1	35.02	1	35.00	35.15	8.1	25,441	0.03%
2022/04/11	25.6	35.10	11.9	35.17	35.35	13.7	25,024	0.05%
2022/04/08	40.4	34.46	23	34.36	34.85	17.4	24,284	0.07%
2022/04/07	161.4	34.66	49.2	34.31	33.75	112.2	23,842	0.47%	大買/鉅額交易
2022/04/06	3.2	33.62	37.2	33.45	34.05	-34	22,977	-0.15%
2022/04/01	3.2	32.94	4	32.95	33.00	-0.8	22,610	0.00%
2022/03/31	3.5	33.06	6.1	33.02	33.05	-2.5	22,363	-0.01%
2022/03/30	1.2	32.86	6.7	32.89	32.85	-5.5	22,078	-0.02%
2022/03/29	9	32.42	8	32.39	32.30	1	21,769	0.00%
2022/03/28	32.6	31.59	0.6	32.05	32.10	32	21,517	0.15%
2022/03/25	2.2	31.73	2	31.75	31.80	0.2	21,349	0.00%
2022/03/24	2	31.70	4	31.65	31.80	-2	21,255	-0.01%
2022/03/23	4.2	31.59	0	0.00	31.70	4.2	21,237	0.02%
2022/03/22	6.5	31.24	19	31.19	31.40	-12.5	20,979	-0.06%
2022/03/21	2	31.15	1	31.15	31.15	1	20,700	0.00%
2022/03/18	6	31.18	5.1	31.08	31.05	0.9	20,610	0.00%
2022/03/17	2.1	31.09	16	30.91	30.90	-14	20,246	-0.07%
2022/03/16	0	0.00	24.1	30.53	30.50	-24.1	19,838	-0.12%
2022/03/15	6.7	30.06	3.1	30.06	30.10	3.6	19,599	0.02%
2022/03/14	2.7	30.00	21	30.00	30.05	-18.3	19,488	-0.09%
2022/03/11	1	29.80	2	29.95	29.95	-1	19,522	-0.01%
2022/03/10	3.1	29.80	5.6	29.77	29.90	-2.5	19,461	-0.01%
2022/03/09	12	28.93	4.2	28.96	28.80	7.8	19,237	0.04%
2022/03/08	15.1	28.91	3	29.02	28.95	12.1	19,069	0.06%
2022/03/07	14	29.06	2.7	29.15	29.20	11.3	18,755	0.06%
2022/03/04	16.3	29.62	4	29.70	29.70	12.3	18,877	0.07%
2022/03/03	1	29.85	33.3	29.85	29.95	-32.3	18,961	-0.17%
2022/03/02	4.2	29.85	1	29.95	29.90	3.2	19,008	0.02%
2022/03/01	3.1	29.65	6	29.77	29.80	-3	18,859	-0.02%
2022/02/25	9.8	29.36	30.1	29.10	29.45	-20.3	19,000	-0.11%
2022/02/24	65	29.50	32.3	29.46	29.60	32.8	18,467	0.18%
2022/02/23	3.2	29.96	3	29.95	30.00	0.2	18,052	0.00%
2022/02/22	119.2	29.88	44	29.96	30.00	75.2	18,132	0.41%	大買/
2022/02/21	6.1	30.15	1	30.15	30.20	5.1	17,846	0.03%
2022/02/18	3	30.28	5	30.40	30.35	-2	17,825	-0.01%
2022/02/17	55.3	30.54	1	30.95	30.50	54.3	17,913	0.30%
2022/02/16	23	30.64	65.3	30.51	30.65	-42.3	17,857	-0.24%
2022/02/15	33	30.30	5.1	30.30	30.25	27.9	17,736	0.16%
2022/02/14	0	0.00	13.6	30.28	30.35	-13.6	18,057	-0.08%
2022/02/11	13	30.13	6	30.24	30.40	7	18,304	0.04%
2022/02/10	15	30.20	0.3	30.15	30.30	14.7	18,248	0.08%
2022/02/09	2.1	30.25	1.2	30.25	30.35	0.8	18,159	0.00%
2022/02/08	12	30.05	90.4	30.04	30.10	-78.4	17,802	-0.44%
2022/01/26	4.1	28.95	3.8	28.91	29.00	0.3	16,923	0.00%
2022/01/25	19.1	28.51	9.1	28.60	28.85	10.1	16,852	0.06%
2022/01/24	4	28.45	13.1	28.59	28.85	-9.1	16,611	-0.05%
2022/01/21	13.5	28.75	6.1	28.77	28.85	7.4	16,652	0.04%
2022/01/20	12	28.92	0	0.00	28.95	12	16,580	0.07%
2022/01/19	1	29.00	1.1	29.05	29.00	-0.1	16,539	0.00%
2022/01/18	1	29.10	1.2	29.12	29.20	-0.2	16,580	0.00%
2022/01/17	10.8	29.14	1.1	29.16	29.20	9.6	16,515	0.06%
2022/01/14	6	29.45	25.3	29.33	29.50	-19.3	16,375	-0.12%
2022/01/13	1.3	29.48	89.1	29.59	29.90	-87.8	16,353	-0.54%
2022/01/12	39	29.28	8	29.22	29.40	31	16,038	0.19%
2022/01/11	29.3	29.04	9.6	29.05	29.30	19.6	15,830	0.12%
2022/01/10	15.6	28.88	0	0.00	28.95	15.6	15,589	0.10%
2022/01/07	62	28.89	1	28.95	28.95	61	15,599	0.39%
2022/01/06	41.2	28.45	47.2	28.43	28.55	-6	15,267	-0.04%
2022/01/05	7.2	28.10	7.4	28.14	28.20	-0.2	14,964	0.00%
2022/01/04	9.3	28.00	0.4	28.05	28.10	8.9	15,078	0.06%
2022/01/03	11	28.06	24.1	28.20	28.00	-13.1	15,109	-0.09%
2021/12/30	38	28.09	0	0.00	28.05	38	15,184	0.25%
2021/12/29	8	28.01	2.9	28.03	28.05	5.1	15,235	0.03%
2021/12/28	1.1	28.00	1	27.95	28.00	0.1	15,216	0.00%
2021/12/27	20	27.95	1	27.95	27.95	19	15,232	0.12%
2021/12/24	0	0.00	3	27.92	27.95	-3	15,526	-0.02%
2021/12/22	20.1	27.93	0	0.00	27.90	20.1	15,935	0.13%
2021/12/21	0.4	27.85	5	27.90	27.95	-4.6	15,970	-0.03%
2021/12/20	4.1	27.83	1.1	27.94	27.80	3	16,105	0.02%
2021/12/17	3.1	27.87	0	0.00	28.00	3.1	16,162	0.02%
2021/12/16	4.5	27.71	0	0.00	27.85	4.5	16,103	0.03%
2021/12/15	3	27.70	5.4	27.75	27.70	-2.4	16,649	-0.01%
2021/12/14	7.1	27.68	0	0.00	27.75	7.1	17,018	0.04%
2021/12/13	4	27.90	11	28.00	27.85	-7	17,039	-0.04%
2021/12/10	0	27.95	4.9	27.98	27.95	-4.9	16,974	-0.03%
2021/12/09	11	27.90	7	27.96	28.00	4	17,054	0.02%
2021/12/08	4.2	27.96	7.5	27.95	28.00	-3.2	17,096	-0.02%
2021/12/07	10	27.90	17	27.91	28.00	-7	17,150	-0.04%
2021/12/06	2	27.87	2	27.90	27.90	0	17,161	0.00%
2021/12/03	2	27.85	0	0.00	27.85	2	17,375	0.01%
2021/12/02	0	27.60	4	27.55	27.70	-4	17,391	-0.02%
2021/12/01	4	27.50	0	0.00	27.55	4	17,536	0.02%
2021/11/30	7	27.05	2	27.35	26.95	5	17,713	0.03%
2021/11/29	6	27.25	8.4	27.35	27.20	-2.4	17,555	-0.01%
2021/11/26	12	27.60	0	0.00	27.60	12	18,159	0.07%
2021/11/25	5.7	27.80	2	27.90	27.90	3.7	19,582	0.02%
2021/11/24	10.2	28.00	18.1	27.98	28.00	-8	20,638	-0.04%
2021/11/22	7	27.28	6	27.33	27.50	1	21,440	0.00%
2021/11/19	6	27.83	19	27.75	27.65	-13	21,606	-0.06%
2021/11/18	2	27.90	2.2	27.92	27.95	-0.2	22,181	0.00%
2021/11/17	1	27.85	12.3	27.88	27.95	-11.3	22,368	-0.05%
2021/11/16	1.1	27.90	6.7	27.86	27.90	-5.7	22,525	-0.03%
2021/11/15	4.1	27.90	35.1	27.86	27.95	-31	22,819	-0.14%
2021/11/12	0	0.00	7.1	27.61	27.60	-7.1	22,868	-0.03%
2021/11/11	3	27.73	43.9	27.56	27.75	-40.9	23,019	-0.18%
2021/11/10	1.7	27.11	35.1	27.30	27.35	-33.4	22,766	-0.15%
2021/11/09	3	26.87	11.5	26.94	27.00	-8.5	22,490	-0.04%
2021/11/08	0.7	26.80	32.2	26.87	26.90	-31.5	22,524	-0.14%
2021/11/05	1.5	26.73	19.1	26.70	26.80	-17.7	22,508	-0.08%
2021/11/04	2	26.70	0.1	26.70	26.70	1.9	22,650	0.01%
2021/11/03	1	26.70	0	0.00	26.70	1	22,821	0.00%
2021/11/02	3	26.70	22.3	26.70	26.70	-19.3	22,957	-0.08%
2021/11/01	0.9	26.70	5.2	26.67	26.65	-4.3	23,062	-0.02%
2021/10/29	1	26.40	0	0.00	26.55	1	23,108	0.00%
2021/10/28	3.4	26.64	2.8	26.73	26.60	0.6	22,959	0.00%
2021/10/27	0	0.00	27.7	26.73	26.75	-27.7	23,112	-0.12%
2021/10/26	0	26.60	19	26.60	26.65	-19	23,197	-0.08%
2021/10/25	5.5	26.36	1.2	26.36	26.35	4.3	23,185	0.02%
2021/10/22	4.4	26.43	7	26.47	26.45	-2.6	23,368	-0.01%
2021/10/21	1.5	26.38	33.9	26.43	26.50	-32.3	23,477	-0.14%
2021/10/20	0.4	26.25	2.5	26.28	26.30	-2.1	23,426	-0.01%
2021/10/19	0.7	26.25	8	26.27	26.25	-7.3	23,572	-0.03%
2021/10/18	0	0.00	0.3	26.20	26.20	-0.3	23,748	0.00%
2021/10/15	1.1	26.20	24	26.20	26.20	-22.9	23,849	-0.10%
2021/10/14	3	26.18	1.5	26.10	26.10	1.5	23,979	0.01%
2021/10/13	0.9	26.15	0	0.00	26.15	0.9	24,116	0.00%
2021/10/12	4.2	25.93	0	0.00	26.15	4.2	24,346	0.02%
2021/10/08	10.2	26.07	9.2	26.00	26.00	1	24,156	0.00%
2021/10/07	0	0.00	6.2	26.22	26.25	-6.2	24,320	-0.03%
2021/10/06	21	25.90	11	25.99	26.05	10	24,491	0.04%
2021/10/05	15.2	25.91	11.6	25.93	25.90	3.6	24,529	0.01%
2021/10/04	3.1	26.06	0	26.10	26.00	3	24,580	0.01%
2021/10/01	12.7	26.05	6.4	26.06	26.10	6.3	24,614	0.03%
2021/09/30	1.3	26.27	4	26.22	26.30	-2.7	24,461	-0.01%
2021/09/29	3	26.20	15.1	26.17	26.35	-12.1	24,349	-0.05%
2021/09/28	2	26.30	0.1	26.40	26.40	1.9	24,262	0.01%
2021/09/27	7	26.40	6.3	26.41	26.40	0.7	24,322	0.00%
2021/09/24	3	26.35	1	26.40	26.30	2	24,287	0.01%
2021/09/23	6	26.08	32	26.20	26.25	-26	24,375	-0.11%
2021/09/22	65	25.88	23	25.85	25.90	42	24,477	0.17%
2021/09/17	5	26.30	5.2	26.35	26.25	-0.2	24,030	0.00%
2021/09/16	1	26.30	9	26.33	26.35	-8	23,797	-0.03%
2021/09/15	2.1	26.35	13.2	26.35	26.30	-11	23,745	-0.05%
2021/09/14	0.3	26.40	13.8	26.36	26.35	-13.5	23,843	-0.06%
2021/09/13	1.1	26.25	13	26.22	26.30	-12	23,811	-0.05%
2021/09/10	17	26.25	1	26.25	26.30	16	23,932	0.07%
2021/09/09	1	26.25	4.2	26.25	26.25	-3.2	24,207	-0.01%
2021/09/08	5.3	26.15	20.1	26.25	26.25	-14.8	24,179	-0.06%
2021/09/07	13	26.10	6.1	26.17	26.25	6.9	24,088	0.03%
2021/09/06	2	26.25	3.2	26.27	26.25	-1.2	23,993	0.00%
2021/09/03	7.1	26.29	54	26.20	26.30	-47	23,818	-0.20%
2021/09/02	18.1	26.17	16	26.13	26.25	2.1	23,598	0.01%
2021/09/01	88.4	26.05	2	26.15	26.05	86.4	23,230	0.37%
2021/08/31	65.6	26.11	132	26.17	26.60	-66.4	22,507	-0.30%	大賣/
2021/08/30	119.1	27.81	59	27.85	27.85	60.1	20,942	0.29%	大買/
2021/08/27	41	27.53	13.2	27.62	27.70	27.8	19,846	0.14%
2021/08/26	2	27.33	19	27.34	27.40	-17	19,041	-0.09%
2021/08/25	17	27.31	8.1	27.44	27.35	8.9	18,798	0.05%
2021/08/24	1	27.20	30.1	27.11	27.30	-29.1	18,566	-0.16%
2021/08/23	0.1	26.95	18	26.94	26.90	-17.9	17,996	-0.10%
2021/08/20	12.1	26.85	1	26.95	26.85	11	17,928	0.06%
2021/08/19	7.1	26.82	1.1	26.86	26.95	6	18,302	0.03%
2021/08/18	7.1	26.78	12	26.95	27.00	-4.9	17,916	-0.03%
2021/08/17	8.1	26.77	4.3	26.82	26.95	3.8	17,749	0.02%
2021/08/16	6.1	26.74	9.1	26.77	26.70	-3	17,505	-0.02%
2021/08/13	1.1	26.90	12	26.90	26.95	-10.9	17,345	-0.06%
2021/08/12	0.1	26.95	34	27.00	27.00	-33.9	17,308	-0.20%
2021/08/11	0.1	26.90	0	0.00	27.00	0.1	17,244	0.00%
2021/08/10	7	26.87	16	26.89	27.00	-9	17,443	-0.05%
2021/08/09	1.3	26.72	1	26.70	26.90	0.3	18,082	0.00%
2021/08/06	2	26.90	54	26.90	26.85	-52	18,103	-0.29%
2021/08/05	29	26.89	3	26.90	26.90	26	18,629	0.14%
2021/08/04	4	26.89	5	26.90	26.90	-1	20,131	0.00%
2021/08/03	1	26.85	5	26.90	26.95	-4	20,465	-0.02%
2021/08/02	1	26.90	16.1	26.83	26.90	-15.1	20,712	-0.07%
2021/07/30	0.2	26.50	1	26.60	26.50	-0.8	20,574	0.00%
2021/07/29	0.1	26.50	1.7	26.56	26.60	-1.6	20,545	-0.01%
2021/07/28	8.3	26.40	16	26.41	26.50	-7.7	20,655	-0.04%
2021/07/27	8	26.51	0.1	26.50	26.50	7.9	21,197	0.04%
2021/07/26	4	26.54	3	26.57	26.50	1	21,430	0.00%
2021/07/23	1.1	26.45	2	26.60	26.60	-1	21,524	0.00%
2021/07/22	32	26.39	10	26.33	26.45	22	21,421	0.10%
2021/07/21	8	26.30	5.2	26.33	26.35	2.8	21,320	0.01%
2021/07/20	0	0.00	20	26.45	26.40	-20	21,381	-0.09%
2021/07/19	0.3	26.35	1.8	26.42	26.40	-1.5	21,433	-0.01%
2021/07/16	21.1	26.30	0	0.00	26.50	21.1	21,724	0.10%
2021/07/15	13	26.38	16	26.34	26.35	-3	21,674	-0.01%
2021/07/14	4	26.26	1	26.30	26.30	3	21,797	0.01%
2021/07/13	6.4	26.26	10.2	26.25	26.25	-3.8	21,942	-0.02%
2021/07/12	14	26.29	67	26.26	26.25	-53	22,083	-0.24%
2021/07/09	16	26.02	4.2	26.08	26.20	11.8	22,478	0.05%
2021/07/08	20.1	26.16	52	26.25	26.20	-32	22,743	-0.14%
2021/07/07	2.3	26.10	3	26.10	26.15	-0.7	22,891	0.00%
2021/07/06	2	26.15	11	26.20	26.15	-9	23,074	-0.04%
2021/07/05	4	26.01	6	26.00	26.05	-2	23,161	-0.01%
2021/07/02	15	26.00	0	0.00	26.00	15	23,201	0.06%
2021/07/01	76	26.06	1	26.15	26.00	75	23,204	0.32%
2021/06/30	5	26.20	2	26.25	26.30	3	23,240	0.01%
2021/06/29	80.2	26.08	10	26.11	26.15	70.2	23,187	0.30%
2021/06/28	0	0.00	2.8	26.24	26.25	-2.8	23,308	-0.01%
2021/06/25	14	26.09	13.1	26.12	26.15	0.9	23,499	0.00%
2021/06/24	3.5	25.93	2	25.95	25.95	1.5	23,579	0.01%
2021/06/23	2	25.65	17	25.75	25.90	-15	23,683	-0.06%
2021/06/22	13	25.50	1	25.50	25.40	12	23,735	0.05%
2021/06/21	59.3	25.51	0	0.00	25.45	59.3	23,739	0.25%
2021/06/18	9.2	25.53	1	25.50	25.50	8.2	23,754	0.03%
2021/06/17	6	25.48	2	25.55	25.65	4	23,584	0.02%
2021/06/16	3.5	25.68	0	25.70	25.60	3.5	23,962	0.01%
2021/06/15	25.8	25.72	0.4	25.85	25.75	25.4	23,927	0.11%
2021/06/11	5.3	25.80	0	0.00	25.80	5.3	24,103	0.02%
2021/06/10	4	25.79	27	25.80	25.85	-23	24,358	-0.09%
2021/06/09	4	25.75	23.5	25.80	25.70	-19.5	24,614	-0.08%
2021/06/08	4	25.75	0	0.00	25.95	4	24,734	0.02%
2021/06/07	2.2	25.78	2	25.80	25.90	0.2	25,064	0.00%
2021/06/04	1.5	25.87	5	25.85	25.95	-3.6	25,575	-0.01%
2021/06/03	3.3	25.90	1	26.00	25.95	2.3	26,131	0.01%
2021/06/02	25.3	25.93	5	25.95	26.00	20.3	26,310	0.08%
2021/06/01	23.1	25.73	7.7	25.69	25.90	15.4	26,357	0.06%
2021/05/31	1.8	25.51	2	25.55	25.55	-0.2	26,612	0.00%
2021/05/28	13.9	25.36	0	0.00	25.40	13.9	26,718	0.05%
2021/05/27	5	25.30	2	25.38	25.30	3	26,841	0.01%
2021/05/26	7	25.55	7	25.55	25.55	0	27,010	0.00%
2021/05/25	1	25.45	7	25.41	25.40	-6	27,379	-0.02%
2021/05/24	11	25.29	0	0.00	25.25	11	27,482	0.04%
2021/05/21	3	25.32	2	25.43	25.45	1	27,796	0.00%
2021/05/20	5	25.23	21	25.32	25.25	-16	27,902	-0.06%
2021/05/19	28.1	25.52	4	25.45	25.40	24.1	27,954	0.09%
2021/05/18	9.9	25.51	24.1	25.32	25.60	-14.2	28,091	-0.05%
2021/05/17	43.8	24.89	83.2	24.80	24.95	-39.5	28,481	-0.14%
2021/05/14	24	25.49	12	25.46	25.55	12	27,862	0.04%
2021/05/13	25.9	25.21	14.2	25.33	25.35	11.7	27,860	0.04%
2021/05/12	84.4	25.11	107.1	25.73	25.40	-22.7	27,438	-0.08%	大賣/
2021/05/11	12.5	26.39	14	26.59	26.25	-1.5	26,033	-0.01%
2021/05/10	25	26.72	17.6	26.74	26.80	7.4	25,839	0.03%
2021/05/07	28	26.52	3	26.67	26.65	25	26,540	0.09%
2021/05/06	1.3	26.50	12	26.52	26.60	-10.7	26,979	-0.04%
2021/05/05	41	26.32	6	26.23	26.30	35	27,096	0.13%
2021/05/04	111	26.46	22	26.18	26.25	89	27,266	0.33%	大買/
2021/05/03	36	26.67	8	26.69	26.60	28	26,904	0.10%
2021/04/29	33	26.85	4	26.85	26.95	29	27,035	0.11%
2021/04/28	6	26.88	147	26.94	26.95	-141	27,148	-0.52%	大賣/鉅額交易
2021/04/27	7	26.88	0	0.00	27.00	7	27,701	0.03%
2021/04/26	6.2	26.94	1	27.00	27.00	5.2	27,763	0.02%
2021/04/23	14.2	26.62	1.1	26.70	26.80	13.1	27,879	0.05%
2021/04/22	22.1	26.88	19	26.85	26.85	3.1	27,868	0.01%
2021/04/21	10	27.06	9.2	27.05	27.00	0.8	27,647	0.00%
2021/04/20	44.3	27.05	12.2	27.25	27.20	32.1	27,540	0.12%
2021/04/19	10.2	27.14	10	27.15	27.25	0.2	27,496	0.00%
2021/04/16	131.8	26.85	8.6	26.88	26.95	123.2	27,294	0.45%	大買/鉅額交易
2021/04/15	34.1	26.80	149	26.79	26.90	-114.9	27,286	-0.42%	大賣/鉅額交易
2021/04/14	12	26.25	6.6	26.26	26.35	5.4	26,924	0.02%
2021/04/13	14	26.25	3	26.20	26.25	11	26,728	0.04%
2021/04/12	14.2	26.11	18.4	26.16	26.20	-4.2	26,557	-0.02%
2021/04/09	5.1	26.16	12	26.20	26.15	-6.9	26,466	-0.03%
2021/04/08	52	26.11	1	26.10	26.20	51	26,487	0.19%
2021/04/07	6.1	26.15	50	26.15	26.15	-43.9	26,720	-0.16%
2021/04/06	9.5	26.11	12.6	26.11	26.10	-3.1	26,731	-0.01%
2021/04/01	8.1	26.08	3	26.13	26.10	5.1	26,703	0.02%
2021/03/31	4.1	26.13	0	0.00	26.10	4.1	26,666	0.02%
2021/03/30	24.9	26.11	0.2	26.15	26.20	24.7	26,416	0.09%
2021/03/29	20	26.17	23	26.20	26.20	-3	26,210	-0.01%
2021/03/26	20	26.11	2	26.20	26.20	18	26,057	0.07%
2021/03/25	4	26.01	7	26.04	26.05	-3	25,970	-0.01%
2021/03/24	0	0.00	7.1	25.97	26.00	-7.1	25,933	-0.03%
2021/03/23	18	25.93	2	26.00	25.90	16	26,008	0.06%
2021/03/22	10	25.90	56	26.05	25.95	-46	25,951	-0.18%
2021/03/19	13.4	25.96	0	0.00	26.05	13.4	26,046	0.05%
2021/03/18	13	26.10	2	26.20	26.10	11	25,737	0.04%
2021/03/17	72.1	26.09	11	26.10	26.00	61.1	25,731	0.24%
2021/03/16	35.7	26.15	14	26.20	26.20	21.7	25,656	0.08%
2021/03/15	7	25.95	27.4	26.03	26.10	-20.4	25,622	-0.08%
2021/03/12	12	25.89	9	25.89	25.95	3	25,843	0.01%
2021/03/11	9	26.01	16	26.09	25.90	-7	25,925	-0.03%
2021/03/10	11	25.92	38	26.00	26.00	-27	25,775	-0.10%
2021/03/09	2	25.65	36	25.60	25.70	-34	25,339	-0.13%
2021/03/08	1	25.20	9	25.27	25.15	-8	25,064	-0.03%
2021/03/05	4	25.03	0	0.00	25.05	4	25,058	0.02%
2021/03/04	3.1	25.02	4	25.18	25.10	-0.9	25,593	0.00%
2021/03/03	0	0.00	3	25.28	25.25	-3	25,461	-0.01%
2021/03/02	17	25.20	4.4	25.44	25.15	12.6	25,283	0.05%
2021/02/26	18.1	25.25	3	25.33	25.25	15.1	25,295	0.06%
2021/02/25	19	25.59	12.5	25.57	25.75	6.5	24,685	0.03%
2021/02/24	3	25.43	8	25.43	25.35	-5	24,484	-0.02%
2021/02/23	7	25.13	8	25.01	25.25	-1	24,729	0.00%
2021/02/22	18.1	24.89	9	24.89	24.85	9.1	24,809	0.04%
2021/02/19	5	24.80	25	24.80	24.90	-20	25,091	-0.08%
2021/02/18	8	24.94	12.2	24.92	24.90	-4.2	25,108	-0.02%
2021/02/17	10.1	24.80	12	24.80	24.70	-1.9	25,169	-0.01%
2021/02/05	10.2	24.03	0	0.00	24.10	10.2	24,668	0.04%
2021/02/04	11	23.97	3	23.90	24.00	8	24,738	0.03%
2021/02/03	13.1	24.00	1	24.00	23.95	12.1	25,528	0.05%
2021/02/02	4	23.95	3	24.17	24.10	1	25,657	0.00%
2021/02/01	25	23.82	9.2	23.76	23.90	15.8	25,792	0.06%
2021/01/29	39.1	23.80	6	23.91	23.60	33.1	25,749	0.13%
2021/01/28	30	24.01	3.1	24.10	24.00	26.9	24,919	0.11%
2021/01/27	13	24.22	1	24.30	24.20	12	24,495	0.05%
2021/01/26	27.6	24.12	1	24.10	24.10	26.6	24,330	0.11%
2021/01/25	40	24.22	0.4	24.35	24.25	39.6	24,011	0.16%
2021/01/22	135.1	24.33	7.1	24.35	24.30	128	24,061	0.53%	大買/鉅額交易
2021/01/21	34	24.53	6.7	24.55	24.50	27.3	23,998	0.11%
2021/01/20	123.2	24.67	7	24.68	24.55	116.1	23,734	0.49%	大買/鉅額交易
2021/01/19	16.5	24.89	1	24.85	24.90	15.5	23,204	0.07%
2021/01/18	15.1	24.90	5	24.90	24.90	10.1	23,246	0.04%
2021/01/15	9	25.12	2	25.13	25.00	7	23,093	0.03%
2021/01/14	30.1	25.16	0	0.00	25.20	30.1	23,056	0.13%
2021/01/13	2	25.20	22	25.30	25.30	-20	23,141	-0.09%
2021/01/12	9	25.28	2	25.20	25.30	7	23,295	0.03%
2021/01/11	1	25.50	2	25.43	25.50	-1	23,462	0.00%
2021/01/08	21	25.17	26.5	25.28	25.50	-5.5	23,573	-0.02%
2021/01/07	2	25.18	8	25.20	25.20	-6	23,465	-0.03%
2021/01/06	5	25.16	5	25.13	25.20	0	23,392	0.00%
2021/01/05	8	25.21	1.2	25.28	25.30	6.8	23,250	0.03%
2021/01/04	4	25.38	0.2	25.50	25.35	3.8	23,389	0.02%
2020/12/31	4	25.43	3	25.45	25.55	1	23,478	0.00%
2020/12/30	14	25.17	28	25.38	25.70	-14	23,358	-0.06%
2020/12/29	16.2	24.90	1	24.95	25.00	15.2	23,076	0.07%
2020/12/28	20	24.94	47.1	24.95	24.95	-27.1	23,218	-0.12%
2020/12/25	19	24.98	0	0.00	25.00	19	23,198	0.08%
2020/12/24	9	24.98	0.4	25.05	24.95	8.6	23,221	0.04%
2020/12/23	3	24.97	2	25.00	24.95	1	23,360	0.00%
2020/12/22	3	25.12	1	25.15	25.00	2	23,614	0.01%
2020/12/21	0.5	25.25	0.4	25.15	25.30	0.1	24,413	0.00%
2020/12/18	1.2	25.26	8.4	25.33	25.15	-7.2	24,630	-0.03%
2020/12/17	0	0.00	25	25.35	25.30	-25	25,044	-0.10%
2020/12/16	0.8	25.10	6	25.12	25.25	-5.2	25,276	-0.02%
2020/12/15	19.2	24.87	0	0.00	24.85	19.2	25,416	0.08%
2020/12/14	5	25.02	6.1	25.01	25.00	-1.1	25,176	0.00%
2020/12/11	55	25.17	11	25.15	25.10	44	25,001	0.18%
2020/12/10	11	25.07	3	25.05	25.00	8	24,867	0.03%
2020/12/09	18	25.06	29	25.05	25.10	-11	24,773	-0.04%
2020/12/08	27.8	24.97	70.4	24.95	25.05	-42.6	24,550	-0.17%
2020/12/07	27.2	25.23	13.2	25.20	25.15	14	24,111	0.06%
2020/12/04	8	25.29	2.1	25.38	25.40	5.9	24,198	0.02%
2020/12/03	0.2	25.35	0.2	25.30	25.25	0	24,136	0.00%
2020/12/02	11	25.15	3	25.15	25.30	8	24,269	0.03%
2020/12/01	9	25.19	3	25.23	25.30	6	24,275	0.02%
2020/11/30	21.3	25.35	43.1	25.45	25.15	-21.8	24,224	-0.09%
2020/11/27	9.2	25.41	0	0.00	25.45	9.2	24,017	0.04%
2020/11/26	16.2	25.49	50	25.45	25.55	-33.8	24,056	-0.14%
2020/11/25	27.2	25.51	3	25.65	25.40	24.2	24,236	0.10%
2020/11/24	3.5	25.61	1	25.75	25.75	2.5	24,014	0.01%
2020/11/23	4.1	25.56	21	25.62	25.60	-16.9	23,973	-0.07%
2020/11/20	63.7	25.35	4	25.31	25.35	59.7	23,919	0.25%
2020/11/19	25.4	25.53	2	25.50	25.65	23.4	23,463	0.10%
2020/11/18	29.4	25.86	0	0.00	25.85	29.4	23,071	0.13%
2020/11/17	4	25.99	11.8	25.99	26.10	-7.8	22,736	-0.03%
2020/11/16	12.5	26.14	78.4	26.13	26.15	-65.9	23,108	-0.29%
2020/11/13	8	26.00	1.4	25.98	26.10	6.6	23,188	0.03%
2020/11/12	10.1	26.11	6.4	26.15	26.15	3.8	23,264	0.02%
2020/11/11	4	26.25	152.7	26.34	26.50	-148.7	23,204	-0.64%	大賣/鉅額交易
2020/11/10	2.2	25.71	47.7	25.75	25.80	-45.5	22,260	-0.20%
2020/11/09	4	25.35	19	25.42	25.45	-15	21,970	-0.07%
2020/11/06	14	25.10	13	25.27	25.30	1	21,709	0.00%
2020/11/05	1.1	24.96	0	0.00	25.05	1.1	21,637	0.01%
2020/11/04	11	24.92	3.2	24.95	24.85	7.9	21,638	0.04%
2020/11/03	0.1	24.90	1	24.75	24.90	-0.9	21,556	0.00%
2020/11/02	4	24.43	34.5	24.36	24.60	-30.5	21,661	-0.14%
2020/10/30	21	24.24	3	24.20	24.30	18	21,827	0.08%
2020/10/29	13.3	24.40	15	24.37	24.35	-1.7	21,638	-0.01%
2020/10/28	15.6	24.64	19.9	24.61	24.70	-4.3	21,705	-0.02%
2020/10/27	9.2	24.77	1	24.88	24.75	8.2	21,812	0.04%
2020/10/26	2.6	24.94	0	0.00	24.95	2.6	22,009	0.01%
2020/10/23	3.7	24.74	4	24.73	24.75	-0.3	22,506	0.00%
2020/10/22	4.1	24.66	0.2	24.90	24.80	3.9	25,008	0.02%
2020/10/21	28	24.56	3	24.58	24.50	25	26,046	0.10%
2020/10/20	18	24.61	12	24.58	24.70	6	26,460	0.02%
2020/10/19	43	24.84	7	24.91	24.75	36	26,540	0.14%
2020/10/16	13	24.93	4	24.94	24.90	9	26,756	0.03%
2020/10/15	11	24.98	24	25.00	25.05	-13	26,830	-0.05%
2020/10/14	10	25.16	0	0.00	25.15	10	26,846	0.04%
2020/10/13	7.9	25.14	1.2	25.22	25.15	6.7	27,029	0.02%
2020/10/12	3	25.13	1.2	25.16	25.35	1.8	27,217	0.01%
2020/10/08	22	25.35	0	0.00	25.35	22	27,219	0.08%
2020/10/07	3	25.67	0	0.00	25.60	3	27,207	0.01%
2020/10/06	2	25.65	0	0.00	25.75	2	27,617	0.01%
2020/10/05	14	25.48	0	0.00	25.45	14	27,813	0.05%
2020/09/30	3	25.68	6	25.80	25.60	-3	27,790	-0.01%
2020/09/29	3	25.87	1	25.90	25.80	2	27,958	0.01%
2020/09/28	6.1	25.79	14.1	25.77	25.90	-8	28,192	-0.03%
2020/09/25	15	25.38	14	25.33	25.30	1	28,384	0.00%
2020/09/24	72.1	24.97	23.4	24.97	24.90	48.7	28,287	0.17%
2020/09/23	13.6	25.57	17	25.50	25.55	-3.4	27,546	-0.01%
2020/09/22	37.3	25.68	11.3	25.68	25.60	26	27,331	0.10%
2020/09/21	19	26.17	14	26.08	26.05	5	27,043	0.02%
2020/09/18	5.1	26.46	1	26.50	26.40	4.1	26,918	0.02%
2020/09/17	7.5	26.53	10	26.50	26.60	-2.5	26,755	-0.01%
2020/09/16	1.1	26.61	6	26.60	26.70	-4.9	26,831	-0.02%
2020/09/15	6.6	26.60	27	26.55	26.60	-20.4	26,935	-0.08%
2020/09/14	7	26.59	4	26.58	26.60	3	27,256	0.01%
2020/09/11	3	26.62	13	26.61	26.70	-10	27,304	-0.04%
2020/09/10	1.2	26.62	58.2	26.65	26.70	-57	27,557	-0.21%
2020/09/09	19	26.38	8	26.38	26.60	11	27,873	0.04%
2020/09/08	21.9	26.57	0.1	26.70	26.60	21.8	27,947	0.08%
2020/09/07	23.4	26.53	11	26.61	26.70	12.4	28,718	0.04%
2020/09/04	10.3	26.67	8	26.69	26.65	2.3	29,062	0.01%
2020/09/03	10.1	26.85	4	26.84	26.85	6.1	29,103	0.02%
2020/09/02	23	26.90	2.2	26.96	26.90	20.8	29,261	0.07%
2020/09/01	1	27.00	0.2	27.25	27.20	0.8	29,059	0.00%
2020/08/31	1	27.20	24	27.11	27.20	-23	29,157	-0.08%
2020/08/28	4.2	27.19	1	27.20	27.20	3.2	29,474	0.01%
2020/08/27	5.2	27.22	1	27.20	27.20	4.2	29,939	0.01%
2020/08/26	3	27.25	8.2	27.35	27.35	-5.2	30,396	-0.02%
2020/08/25	1	27.25	13	27.28	27.25	-12	30,506	-0.04%
2020/08/24	3	27.12	1	27.10	27.05	2	31,756	0.01%
2020/08/21	2.1	27.31	6.3	27.36	27.40	-4.2	32,195	-0.01%
2020/08/20	19	27.01	20	27.21	27.05	-1	32,276	0.00%
2020/08/19	9	27.77	2	27.85	27.55	7	32,031	0.02%
2020/08/18	1	27.10	9	27.46	27.50	-8	31,835	-0.03%
2020/08/17	1	27.10	13	27.04	27.10	-12	32,140	-0.04%
2020/08/14	13.1	26.88	2	26.90	26.95	11.1	32,209	0.03%
2020/08/13	2	26.98	22.1	26.96	27.00	-20.1	32,374	-0.06%
2020/08/12	9.9	26.85	0	0.00	26.85	9.9	32,598	0.03%
2020/08/11	16	26.88	1	26.85	26.85	15	32,816	0.05%
2020/08/10	7	26.85	2	26.90	26.85	5	32,858	0.02%
2020/08/07	72	26.95	8	26.95	26.90	64	32,913	0.19%
2020/08/06	16	26.93	2	27.00	27.00	14	33,007	0.04%
2020/08/05	8	26.93	12	26.91	26.90	-4	33,092	-0.01%
2020/08/04	4	26.95	0	0.00	27.10	4	33,189	0.01%
2020/08/03	23	26.87	3	26.95	26.80	20	33,177	0.06%
2020/07/31	12.3	27.13	6	27.15	27.10	6.3	32,897	0.02%
2020/07/30	15	27.14	1	27.25	27.25	14	32,868	0.04%
2020/07/29	26	27.24	9	27.49	27.20	17	32,705	0.05%
2020/07/28	130.7	26.55	75	26.48	26.95	55.7	32,413	0.17%	大買/
2020/07/27	76	28.94	41	28.93	28.95	35	30,383	0.12%
2020/07/24	77	28.94	4	28.90	28.95	73	29,551	0.25%
2020/07/23	1	29.10	2	29.10	29.10	-1	29,042	0.00%
2020/07/22	22	29.13	0	0.00	29.20	22	28,988	0.08%
2020/07/21	12.5	29.24	7	29.21	29.25	5.5	28,612	0.02%
2020/07/20	17.2	29.22	0	0.00	29.25	17.2	28,624	0.06%
2020/07/17	42.2	29.15	11	29.10	29.15	31.2	28,770	0.11%
2020/07/16	0.2	29.00	10.1	28.95	28.95	-9.9	29,162	-0.03%
2020/07/15	16	28.85	4.2	28.86	28.85	11.8	29,174	0.04%
2020/07/14	20	28.86	2.3	28.92	28.80	17.7	29,484	0.06%
2020/07/13	112	28.53	52	28.68	28.80	60	29,705	0.20%	大買/
2020/07/10	0.2	28.35	13	28.07	28.30	-12.8	29,897	-0.04%
2020/07/09	14	28.39	1	28.55	28.30	13	30,300	0.04%
2020/07/08	3	28.40	1	28.45	28.45	2	30,544	0.01%
2020/07/07	76	28.46	0	0.00	28.30	76	30,728	0.25%
2020/07/06	12	28.40	8	28.29	28.40	4	31,080	0.01%
2020/07/03	4	28.10	3	28.10	28.10	1	31,273	0.00%
2020/07/02	1	28.00	0	0.00	28.05	1	31,621	0.00%
2020/07/01	5	27.94	33	27.95	28.00	-28	32,269	-0.09%
2020/06/30	11	27.76	0	0.00	27.80	11	32,596	0.03%
2020/06/29	3.1	27.74	10	27.72	27.80	-6.9	32,870	-0.02%
2020/06/24	9.4	27.95	0	0.00	27.95	9.4	33,276	0.03%
2020/06/23	25	27.87	7	27.89	27.95	18	34,143	0.05%
2020/06/22	15	27.78	8	27.81	27.80	7	34,936	0.02%
2020/06/19	11.6	27.87	2	27.95	27.80	9.5	36,670	0.03%
2020/06/18	6	27.98	3	27.97	28.00	3	37,548	0.01%
2020/06/17	40	27.98	67	28.00	28.05	-27	38,448	-0.07%
2020/06/16	2	28.10	18	27.97	28.05	-16	41,134	-0.04%
2020/06/15	4.2	27.58	15	27.55	27.50	-10.9	44,287	-0.02%
2020/06/12	36.4	27.64	11	27.66	27.65	25.4	46,443	0.05%
2020/06/11	28.1	28.19	0	0.00	28.00	28.1	48,087	0.06%
2020/06/10	20	28.30	11	28.25	28.35	9	48,827	0.02%
2020/06/09	8	28.11	2	28.05	28.20	6	50,493	0.01%
2020/06/08	12.1	28.05	1.1	28.10	28.10	11	52,153	0.02%
2020/06/05	6.1	28.00	2	28.05	28.00	4.1	52,394	0.01%
2020/06/04	35.1	27.96	19	28.01	28.10	16.1	52,914	0.03%
2020/06/03	13	28.03	39.1	28.05	28.20	-26.1	53,442	-0.05%
2020/06/02	8	27.29	18.1	27.35	27.55	-10.1	53,144	-0.02%
2020/06/01	11	27.01	120	27.09	27.05	-109	52,883	-0.21%	大賣/鉅額交易
2020/05/29	28	26.71	20	26.78	26.65	8	52,809	0.02%
2020/05/28	35.2	26.84	16	26.80	26.80	19.2	51,720	0.04%
2020/05/27	5	26.90	9	26.93	26.95	-4	51,943	-0.01%
2020/05/26	9	26.99	10	27.05	26.90	-1	52,311	0.00%
2020/05/25	15	26.74	3	26.73	26.85	12	52,400	0.02%
2020/05/22	30.1	26.83	0	0.00	26.75	30.1	52,542	0.06%
2020/05/21	4	27.00	0	0.00	27.00	4	52,286	0.01%
2020/05/20	23	26.96	7	26.99	27.00	16	52,172	0.03%
2020/05/19	0	0.00	3	26.98	26.90	-3	52,337	-0.01%
2020/05/18	118.7	26.80	0	0.00	26.80	118.7	52,591	0.23%	大買/鉅額交易
2020/05/15	3	26.90	13	26.88	26.95	-10	52,388	-0.02%
2020/05/14	17.1	26.96	10	26.95	26.90	7.1	52,322	0.01%
2020/05/13	0	0.00	14	27.11	27.15	-14	52,245	-0.03%
2020/05/12	38.1	26.89	0	0.00	26.85	38.1	52,304	0.07%
2020/05/11	5	27.08	2	27.08	27.05	3	52,086	0.01%
2020/05/08	16	26.88	4	26.84	26.85	12	51,777	0.02%
2020/05/07	7.2	26.85	2	26.85	26.80	5.2	51,779	0.01%
2020/05/06	5	26.74	2	26.75	26.85	3	51,838	0.01%
2020/05/05	74	26.88	0	0.00	26.85	74	51,890	0.14%
2020/05/04	13.2	26.83	0	0.00	26.80	13.2	52,065	0.03%
2020/04/30	8.5	27.27	29	27.20	27.30	-20.5	51,954	-0.04%
2020/04/29	7	26.75	85.1	26.66	26.75	-78.1	51,951	-0.15%
2020/04/28	6	26.37	49	26.37	26.40	-43	52,197	-0.08%
2020/04/27	1	26.20	29	26.08	26.20	-28	53,523	-0.05%
2020/04/24	12	25.58	6.3	25.69	25.70	5.7	53,499	0.01%
2020/04/23	37.8	25.57	15.1	25.53	25.50	22.8	53,577	0.04%
2020/04/22	28	25.37	16	25.16	25.35	12	53,322	0.02%
2020/04/21	19	25.73	14	25.73	25.60	5	53,060	0.01%
2020/04/20	5	26.15	1	26.00	26.20	4	52,741	0.01%
2020/04/17	25	26.50	13	26.60	26.30	12	52,728	0.02%
2020/04/16	14	26.31	5	26.33	26.40	9	52,423	0.02%
2020/04/15	14	26.54	35	26.56	26.65	-21	52,003	-0.04%
2020/04/14	9	25.70	72	25.95	26.05	-63	51,453	-0.12%
2020/04/13	7	25.49	9	25.52	25.50	-2	50,789	0.00%
2020/04/10	25	25.82	14	25.80	25.85	11	50,395	0.02%
2020/04/09	24	25.40	13	25.44	25.50	11	50,027	0.02%
2020/04/08	11	24.86	9	24.81	25.00	2	49,387	0.00%
2020/04/07	9	24.48	26	24.49	24.60	-17	48,829	-0.03%
2020/04/06	16	24.12	23	24.26	24.25	-7	48,303	-0.01%
2020/04/01	23	24.28	23	24.39	24.25	0	47,488	0.00%
2020/03/31	23	24.36	141	24.40	24.25	-118	47,045	-0.25%	大賣/鉅額交易
2020/03/30	37	23.80	4	23.90	24.10	33	46,440	0.07%
2020/03/27	33	24.45	20	24.40	24.20	13	45,793	0.03%
2020/03/26	18	24.03	39	23.79	24.10	-21	44,854	-0.05%
2020/03/25	32	24.20	48	24.14	24.20	-16	44,137	-0.04%
2020/03/24	48	22.64	118.1	22.80	22.55	-70.1	42,342	-0.17%	大賣/
2020/03/23	32	20.93	65.7	20.66	21.20	-33.7	41,251	-0.08%
2020/03/20	224.8	21.32	36	21.23	22.00	188.8	40,385	0.47%	大買/鉅額交易
2020/03/19	212.4	20.11	441	20.44	20.00	-228.6	37,521	-0.61%	大買/大賣/鉅額交易
2020/03/18	140	22.76	142	22.74	22.20	-2	34,172	-0.01%	大買/大賣/
2020/03/17	121.7	23.83	35.4	23.74	23.55	86.3	31,722	0.27%	大買/
2020/03/16	59	25.62	12	25.50	25.20	47	29,142	0.16%
2020/03/13	91	25.75	28.1	25.29	26.50	62.9	27,814	0.23%
2020/03/12	108.2	27.12	84.4	27.62	27.05	23.8	25,814	0.09%	大買/
2020/03/11	48	27.96	6.2	28.00	27.80	41.8	23,779	0.18%
2020/03/10	40	27.79	36	27.71	28.00	4	23,290	0.02%
2020/03/09	41	28.31	14	28.20	28.15	27	22,550	0.12%
2020/03/06	2	29.05	28	29.02	29.10	-26	21,517	-0.12%
2020/03/05	0	0.00	10	29.40	29.50	-10	21,338	-0.05%
2020/03/04	3	28.78	10	28.73	29.00	-7	21,176	-0.03%
2020/03/03	40	28.94	12	29.07	28.80	28	20,984	0.13%
2020/03/02	17	28.66	6	28.65	28.65	11	20,932	0.05%
2020/02/27	24	29.05	2.2	29.13	29.05	21.8	20,703	0.11%
2020/02/26	26	29.32	0	0.00	29.30	26	20,238	0.13%
2020/02/25	16.2	29.30	51	29.11	29.55	-34.8	19,898	-0.18%
2020/02/24	8	29.61	2	29.58	29.50	6	19,823	0.03%
2020/02/21	9	29.94	12	29.88	29.85	-3	19,619	-0.02%
2020/02/20	4	30.01	3	30.15	30.00	1	19,522	0.01%
2020/02/19	58	29.78	12.3	29.58	29.85	45.7	19,144	0.24%
2020/02/18	2	29.00	0	0.00	29.10	2	18,671	0.01%
2020/02/17	2	28.88	11	28.91	29.00	-9	18,647	-0.05%
2020/02/14	3.4	28.93	5	29.00	28.90	-1.6	18,642	-0.01%
2020/02/13	24	28.99	2	29.00	29.00	22	18,620	0.12%
2020/02/12	1	28.75	5	28.85	28.75	-4	18,683	-0.02%
2020/02/11	4	28.74	0	0.00	28.75	4	18,687	0.02%
2020/02/10	14	28.65	0	0.00	28.70	14	18,861	0.07%
2020/02/07	11	28.77	0	0.00	28.70	11	18,737	0.06%
2020/02/06	18	29.06	25	29.01	29.10	-7	18,665	-0.04%
2020/02/05	4	28.74	20	28.80	28.85	-16	18,499	-0.09%
2020/02/04	8	28.44	1	28.35	28.65	7	18,357	0.04%
2020/02/03	26	27.48	215	27.43	28.05	-189	18,545	-1.02%	大賣/鉅額交易
2020/01/31	40.4	28.25	0	0.00	28.10	40.4	18,420	0.22%
2020/01/30	46.2	28.36	123.1	28.28	28.10	-77	17,785	-0.43%	大賣/
2020/01/20	7	29.25	41	29.21	29.30	-34	16,237	-0.21%
2020/01/17	1.3	28.84	21	28.95	29.00	-19.7	15,991	-0.12%
2020/01/16	1	28.75	0	0.00	28.85	1	15,868	0.01%
2020/01/15	16	28.58	1	28.65	28.60	15	15,794	0.09%
2020/01/14	30	28.73	6	28.76	28.65	24	15,721	0.15%
2020/01/13	52.3	28.44	11	28.33	28.55	41.3	15,440	0.27%
2020/01/10	2	28.10	14	28.03	28.10	-12	15,239	-0.08%
2020/01/09	4	27.88	0.6	27.95	27.90	3.4	15,069	0.02%
2020/01/08	7	27.70	0	0.00	27.70	7	15,230	0.05%
2020/01/07	3	27.70	15	27.70	27.80	-12	15,216	-0.08%
2020/01/06	7	27.81	1	27.80	27.80	6	15,294	0.04%
2020/01/03	0	0.00	12	27.95	28.00	-12	15,410	-0.08%
2020/01/02	3	27.85	2.4	27.91	27.95	0.6	15,482	0.00%
2019/12/31	24	27.94	0	0.00	27.90	24	15,445	0.16%
2019/12/30	4	27.93	0.2	28.00	28.00	3.8	15,516	0.02%
2019/12/27	0	0.00	10.5	27.92	27.95	-10.5	15,529	-0.07%
2019/12/26	1	27.85	25.2	27.85	27.85	-24.2	15,592	-0.16%
2019/12/25	0	0.00	5	27.95	27.90	-5	15,758	-0.03%
2019/12/24	0	0.00	2	27.85	27.90	-2	15,911	-0.01%
2019/12/23	0	0.00	2	27.90	27.90	-2	15,950	-0.01%
2019/12/20	2	27.73	1.1	27.76	27.75	0.9	15,979	0.01%
2019/12/19	1	27.65	6	27.80	27.75	-5	15,914	-0.03%
2019/12/18	21	27.70	2.4	27.77	27.85	18.6	15,907	0.12%
2019/12/17	0	0.00	23	27.68	27.75	-23	16,078	-0.14%
2019/12/16	2	27.68	0	0.00	27.60	2	16,049	0.01%
2019/12/13	0	0.00	239	27.46	27.55	-239	16,073	-1.49%	大賣/鉅額交易
2019/12/12	1	27.35	238	27.40	27.40	-237	16,057	-1.48%	大賣/鉅額交易
2019/12/11	0	0.00	5	27.30	27.30	-5	16,098	-0.03%
2019/12/10	1.6	27.26	0.1	27.35	27.30	1.6	16,264	0.01%
2019/12/09	2	27.20	2	27.20	27.25	0	16,537	0.00%
2019/12/05	0	0.00	27	27.40	27.15	-27	17,289	-0.16%
2019/12/04	4	27.16	10	27.15	27.25	-6	17,203	-0.03%
2019/12/03	0	0.00	4	27.30	27.35	-4	17,190	-0.02%
2019/12/02	0.2	27.30	1	27.25	27.25	-0.8	17,201	0.00%
2019/11/29	5	27.04	1.1	27.06	27.05	3.9	17,281	0.02%
2019/11/28	1	27.15	0	0.00	27.15	1	17,242	0.01%
2019/11/27	6	27.20	2	27.25	27.30	4	17,356	0.02%
2019/11/26	1	27.35	2.4	27.36	27.20	-1.4	17,278	-0.01%
2019/11/25	5	27.18	0	0.00	27.15	5	16,797	0.03%
2019/11/22	24	27.25	1	27.20	27.30	23	16,888	0.14%
2019/11/21	13	27.28	0	0.00	27.35	13	16,943	0.08%
2019/11/20	3	27.50	2	27.55	27.55	1	16,831	0.01%
2019/11/19	5	27.55	4	27.65	27.65	1	16,890	0.01%
2019/11/18	8	27.36	4	27.50	27.50	4	16,975	0.02%
2019/11/15	2	27.28	1	27.30	27.25	1	17,072	0.01%
2019/11/14	17.2	27.05	0.1	27.15	27.05	17.1	17,235	0.10%
2019/11/13	6	27.19	0	0.00	27.15	6	17,353	0.03%
2019/11/12	6	27.25	0	27.35	27.25	6	17,339	0.03%
2019/11/11	15	27.34	2	27.30	27.30	13	17,327	0.08%
2019/11/08	8	27.66	0	0.00	27.60	8	17,195	0.05%
2019/11/07	0.5	27.65	0	0.00	27.60	0.5	17,273	0.00%
2019/11/06	2	27.80	4	27.90	27.95	-2	17,197	-0.01%
2019/11/05	3	27.85	16	27.85	27.90	-13	17,289	-0.08%
2019/11/04	0	0.00	14	27.69	27.75	-14	17,563	-0.08%
2019/11/01	4	27.28	0.2	27.50	27.50	3.8	17,925	0.02%
2019/10/31	8	27.73	18	27.69	27.55	-10	18,214	-0.05%
2019/10/30	20	27.47	14	27.19	27.40	6	18,214	0.03%
2019/10/29	4	26.84	2	26.85	26.90	2	18,010	0.01%
2019/10/28	3	26.78	0	0.00	26.80	3	18,203	0.02%
2019/10/25	1	26.65	0	0.00	26.70	1	18,649	0.01%
2019/10/24	0	0.00	7	26.61	26.70	-7	19,125	-0.04%
2019/10/23	2	26.45	5	26.40	26.35	-3	20,671	-0.01%
2019/10/22	2.9	26.45	1	26.50	26.55	1.9	21,359	0.01%
2019/10/21	1	26.40	0	0.00	26.30	1	21,715	0.00%
2019/10/15	3	26.25	0	0.00	26.40	3	22,027	0.01%
2019/10/14	0	0.00	2	26.43	26.30	-2	22,065	-0.01%
2019/10/09	3	26.20	0	0.00	26.25	3	22,129	0.01%
2019/10/08	1	26.55	0	0.00	26.30	1	22,168	0.00%
2019/10/07	2	26.23	0	0.00	26.25	2	22,494	0.01%
2019/10/04	5	26.20	9	26.19	26.15	-4	22,638	-0.02%
2019/10/03	8	26.24	0.1	26.35	26.20	7.9	22,613	0.04%
2019/10/02	0	0.00	1	26.35	26.40	-1	22,580	0.00%
2019/10/01	2	26.43	0	0.00	26.50	2	22,573	0.01%
2019/09/27	11.5	26.30	1	26.25	26.25	10.5	22,506	0.05%
2019/09/26	2	26.43	6	26.47	26.40	-4	22,495	-0.02%
2019/09/25	1	26.55	0	0.00	26.55	1	22,583	0.00%
2019/09/24	0	0.00	3	26.58	26.75	-3	22,930	-0.01%
2019/09/23	1	26.65	3	26.73	26.60	-2	23,043	-0.01%
2019/09/20	0	0.00	8	26.74	26.80	-8	23,223	-0.03%
2019/09/19	2	26.43	1.9	26.55	26.60	0.1	22,928	0.00%
2019/09/18	3	26.55	3	26.60	26.60	0	22,929	0.00%
2019/09/17	7.1	26.15	1	26.25	26.35	6.1	22,955	0.03%
2019/09/16	4.7	26.42	6	26.45	26.35	-1.3	23,115	-0.01%
2019/09/12	1	26.40	0.3	26.50	26.40	0.7	23,217	0.00%
2019/09/11	6	26.49	3	26.52	26.55	3	23,404	0.01%
2019/09/10	6	26.35	3	26.47	26.50	3	23,314	0.01%
2019/09/09	10	25.96	2.3	25.78	25.95	7.7	23,108	0.03%
2019/09/06	0	0.00	20	25.40	25.50	-20	23,148	-0.09%
2019/09/05	4	25.38	0.5	25.45	25.35	3.5	23,710	0.01%
2019/09/04	25	25.32	5	25.50	25.30	20	25,069	0.08%
2019/09/03	4	25.56	2	25.55	25.50	2	26,001	0.01%
2019/09/02	41	25.45	2.4	25.42	25.40	38.6	26,062	0.15%
2019/08/30	4	25.14	0	0.00	25.25	4	26,219	0.02%
2019/08/29	4.3	24.88	0	0.00	24.95	4.3	26,212	0.02%
2019/08/28	2.3	25.01	4.6	24.96	24.95	-2.3	26,278	-0.01%
2019/08/27	15	24.95	1.1	24.95	24.90	13.9	26,610	0.05%
2019/08/26	7.1	24.78	1	24.80	24.75	6.1	26,731	0.02%
2019/08/23	3	24.88	0	0.00	24.95	3	27,028	0.01%
2019/08/22	1.2	25.00	0	0.00	24.85	1.2	27,080	0.00%
2019/08/21	1	25.10	0	0.00	25.00	1	27,472	0.00%
2019/08/20	6	25.32	5	25.40	25.25	1	27,503	0.00%
2019/08/19	2	25.35	0	0.00	25.40	2	27,585	0.01%
2019/08/16	2.5	25.16	0	0.00	25.10	2.5	27,509	0.01%
2019/08/15	7	24.84	0	0.00	24.95	7	27,574	0.03%
2019/08/14	15	25.10	6	25.10	25.05	9	28,148	0.03%
2019/08/13	1.6	25.06	0	0.00	24.95	1.6	28,151	0.01%
2019/08/12	5	25.29	0	0.00	25.15	5	28,133	0.02%
2019/08/08	5.2	25.25	0	0.00	25.25	5.2	28,093	0.02%
2019/08/07	4	24.94	5.2	24.91	24.95	-1.2	28,051	0.00%
2019/08/06	8.2	24.84	11	24.86	25.00	-2.8	28,144	-0.01%
2019/08/05	15	25.07	9	25.10	25.00	6	27,843	0.02%
2019/08/02	6	25.27	1	25.10	25.25	5	27,540	0.02%
2019/08/01	9.5	25.69	0	0.00	25.60	9.5	27,284	0.03%
2019/07/31	3	25.73	2	25.90	26.00	1	26,895	0.00%
2019/07/30	24	25.72	10	25.65	25.65	14	26,736	0.05%
2019/07/29	25	25.85	7	25.85	25.85	18	26,960	0.07%
2019/07/26	15	26.09	0	0.00	26.15	15	26,721	0.06%
2019/07/25	69	26.35	108.2	26.25	26.30	-39.2	26,367	-0.15%	大賣/
2019/07/24	126.2	28.21	4	28.21	28.10	122.2	24,865	0.49%	大買/鉅額交易
2019/07/23	1	28.05	46	28.00	28.10	-45	24,492	-0.18%
2019/07/22	18.2	27.93	0	0.00	27.95	18.2	24,260	0.07%
2019/07/19	0	0.00	1	27.45	27.50	-1	23,851	0.00%
2019/07/18	29	27.20	0	0.00	27.20	29	23,830	0.12%
2019/07/17	12	27.17	0	0.00	27.15	12	23,844	0.05%
2019/07/16	14	27.30	2	27.35	27.35	12	23,729	0.05%
2019/07/15	0	0.00	1	27.50	27.50	-1	23,605	0.00%
2019/07/11	1	27.15	16	27.10	27.20	-15	23,233	-0.06%
2019/07/09	11	26.22	0	0.00	26.20	11	22,823	0.05%
2019/07/08	3	26.32	20	26.30	26.35	-17	23,065	-0.07%
2019/07/05	1.2	26.50	0	0.00	26.45	1.2	23,175	0.01%
2019/07/04	1	26.35	4	26.26	26.40	-3	23,236	-0.01%
2019/07/03	1	25.80	9	25.97	26.10	-8	23,491	-0.03%
2019/07/02	6	25.85	1	25.80	25.90	5	23,672	0.02%
2019/07/01	35	26.03	0	0.00	26.00	35	23,789	0.15%
2019/06/28	12	26.08	0	0.00	26.00	12	23,488	0.05%
2019/06/27	0	0.00	12	26.39	26.35	-12	23,380	-0.05%
2019/06/26	0	0.00	4	26.35	26.30	-4	23,307	-0.02%
2019/06/24	6	26.30	0	0.00	26.50	6	23,674	0.03%
2019/06/21	2	26.20	0	0.00	26.25	2	23,732	0.01%
2019/06/20	15	26.42	2	26.50	26.30	13	23,667	0.05%
2019/06/19	2	26.05	5	26.23	26.35	-3	23,701	-0.01%
2019/06/18	3	25.90	0	0.00	25.95	3	23,540	0.01%
2019/06/17	24	26.09	4	26.15	25.90	20	23,709	0.08%
2019/06/14	9	25.88	10	25.99	25.90	-1	23,776	0.00%
2019/06/13	32	25.65	0	0.00	25.55	32	24,075	0.13%
2019/06/12	67	25.64	118.3	25.69	25.80	-51.3	23,782	-0.22%	大賣/
2019/06/11	77	26.65	14.3	27.08	26.55	62.7	22,365	0.28%
2019/06/10	55	27.26	0	0.00	27.30	55	21,359	0.26%
2019/06/05	3	27.42	1	27.40	27.25	2	21,017	0.01%
2019/06/04	0	0.00	16	27.24	27.40	-16	20,989	-0.08%
2019/06/03	10	27.04	2	27.18	27.20	8	21,008	0.04%
2019/05/31	2	27.45	11	27.45	27.40	-9	20,625	-0.04%
2019/05/30	5	26.95	0	0.00	27.20	5	20,292	0.02%
2019/05/29	13.4	26.59	14	26.56	26.60	-0.6	20,092	0.00%
2019/05/28	1	26.50	6.5	26.57	26.65	-5.5	20,048	-0.03%
2019/05/27	2	26.20	8.7	26.29	26.35	-6.7	19,647	-0.03%
2019/05/24	6	26.20	0	0.00	26.10	6	19,623	0.03%
2019/05/23	1	25.85	5	25.90	25.95	-4	19,414	-0.02%
2019/05/22	0	0.00	5	25.93	26.05	-5	19,294	-0.03%
2019/05/21	14	26.30	1	25.60	26.20	13	19,193	0.07%
2019/05/20	5	25.30	1	25.35	25.50	4	18,601	0.02%
2019/05/17	1.3	25.20	0	0.00	25.15	1.3	18,585	0.01%
2019/05/16	9	25.19	7	25.21	25.10	2	18,606	0.01%
2019/05/15	2	25.20	33	25.18	25.15	-31	18,588	-0.17%
2019/05/14	2	25.10	0	0.00	25.00	2	18,916	0.01%
2019/05/13	1.3	25.09	1	25.05	25.20	0.3	18,807	0.00%
2019/05/10	8	25.04	11.2	25.02	25.00	-3.2	18,849	-0.02%
2019/05/09	1.4	25.09	9	25.09	25.00	-7.6	18,933	-0.04%
2019/05/07	1	25.10	10	25.10	25.15	-9	18,793	-0.05%
2019/05/06	15	24.97	13	24.96	25.00	2	18,814	0.01%
2019/05/03	23	25.30	0	0.00	25.30	23	18,468	0.12%
2019/05/02	2	25.50	0	0.00	25.50	2	18,253	0.01%
2019/04/30	4	25.38	16.1	25.40	25.35	-12.1	18,221	-0.07%
2019/04/29	7	25.37	28	25.19	25.40	-21	18,211	-0.12%
2019/04/26	8	24.73	10.3	24.70	24.75	-2.3	17,998	-0.01%
2019/04/24	33	24.29	8.5	24.30	24.25	24.5	17,982	0.14%
2019/04/23	10.3	24.23	1.1	24.25	24.25	9.3	17,987	0.05%
2019/04/22	17	24.18	1	24.15	24.20	16	17,908	0.09%
2019/04/19	2	24.00	5	24.04	24.10	-3	18,069	-0.02%
2019/04/18	9.3	23.93	0	0.00	24.00	9.3	18,171	0.05%
2019/04/16	10	23.95	1	23.95	23.90	9	18,657	0.05%
2019/04/15	2	23.95	7	23.85	24.00	-5	18,807	-0.03%
2019/04/12	0	0.00	23.3	23.78	23.85	-23.3	18,693	-0.12%
2019/04/11	5	23.90	0	0.00	23.90	5	18,397	0.03%
2019/04/10	2	24.00	14.6	23.96	24.00	-12.6	18,284	-0.07%
2019/04/09	8	23.97	7	23.96	24.00	1	18,336	0.01%
2019/04/08	7	23.96	3	24.00	23.95	4	18,029	0.02%
2019/04/03	5	23.94	10	24.00	24.00	-5	17,704	-0.03%
2019/04/02	10	23.90	0	0.00	24.00	10	17,400	0.06%
2019/04/01	10	23.89	4	23.88	23.85	6	17,289	0.03%
2019/03/29	7.4	23.61	2	23.60	23.75	5.4	17,047	0.03%
2019/03/28	6	23.40	1	23.45	23.60	5	16,965	0.03%
2019/03/27	13.9	23.49	1	23.55	23.45	12.9	16,785	0.08%
2019/03/26	5	23.48	16	23.55	23.55	-11	16,543	-0.07%
2019/03/25	2	23.48	0	0.00	23.45	2	16,759	0.01%
2019/03/22	2	23.60	2	23.48	23.60	0	16,503	0.00%
2019/03/21	22.9	23.30	0	0.00	23.35	22.9	16,257	0.14%
2019/03/20	7	23.19	20	23.23	23.30	-13	16,136	-0.08%
2019/03/19	12.6	23.20	8	23.21	23.30	4.6	15,773	0.03%
2019/03/18	19	23.06	6	23.10	23.10	13	15,502	0.08%
2019/03/15	0	0.00	1.2	22.51	22.50	-1.2	14,950	-0.01%
2019/03/14	5.5	22.45	0	0.00	22.35	5.5	14,889	0.04%
2019/03/13	0	0.00	3	22.40	22.40	-3	15,168	-0.02%
2019/03/12	1	22.35	0	0.00	22.40	1	15,255	0.01%
2019/03/11	3	22.15	0	0.00	22.10	3	15,236	0.02%
2019/03/08	1	22.10	2	22.10	22.10	-1	15,446	-0.01%
2019/03/07	3	22.30	1	22.30	22.20	2	15,604	0.01%
2019/03/06	2	22.15	0	0.00	22.20	2	15,520	0.01%
2019/03/05	20	22.20	40	22.15	22.15	-20	15,649	-0.13%
2019/03/04	3	22.00	0	0.00	22.15	3	15,772	0.02%
2019/02/26	0	0.00	5	22.05	22.00	-5	15,641	-0.03%
2019/02/25	14	21.90	101	21.90	22.00	-87	15,615	-0.56%	大賣/
2019/02/22	1	21.75	1	21.80	21.85	0	15,616	0.00%
2019/02/20	0	0.00	2.3	21.74	21.80	-2.3	15,837	-0.01%
2019/02/19	13	21.65	4	21.63	21.60	9	15,772	0.06%
2019/02/18	0	0.00	16	21.69	21.70	-16	15,793	-0.10%
2019/02/15	0	0.00	8	21.69	21.55	-8	15,757	-0.05%
2019/02/14	3	21.83	4	21.89	21.80	-1	15,741	-0.01%
2019/02/13	2	21.95	29	21.88	21.90	-27	15,671	-0.17%
2019/02/12	0	0.00	108	21.55	21.60	-108	15,307	-0.71%	大賣/鉅額交易
2019/02/11	0	0.00	109	21.55	21.45	-109	15,363	-0.71%	大賣/鉅額交易
2019/01/30	0	0.00	2	21.38	21.35	-2	15,373	-0.01%
2019/01/29	2	21.15	0.6	21.30	21.25	1.4	15,262	0.01%
2019/01/28	2	21.13	0	0.00	21.30	2	15,260	0.01%
2019/01/25	0	0.00	4	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%
2019/01/22	1	21.35	0	0.00	21.35	1	15,855	0.01%
2019/01/21	28	21.34	5	21.24	21.40	23	16,139	0.14%
2019/01/18	0	0.00	18	21.09	21.20	-18	16,342	-0.11%
2019/01/17	0	0.00	0.1	21.00	20.95	-0.1	16,698	0.00%
2019/01/16	0	0.00	3	21.02	21.00	-3	17,012	-0.02%
2019/01/15	0	0.00	4	21.05	21.10	-4	17,393	-0.02%
2019/01/14	2	20.90	0	0.00	21.00	2	17,507	0.01%
2019/01/11	2	21.00	5	20.97	21.00	-3	17,687	-0.02%
2019/01/10	0	0.00	12.5	20.72	20.90	-12.5	17,599	-0.07%
2019/01/09	2	20.65	0	0.00	20.70	2	17,810	0.01%
2019/01/08	5	20.35	0	0.00	20.30	5	17,839	0.03%
2019/01/04	0	0.00	0.3	20.25	20.20	-0.3	18,456	0.00%
2019/01/02	1	20.10	0.2	20.20	20.10	0.8	19,757	0.00%
2018/12/28	4	20.13	0	0.00	20.10	4	19,901	0.02%
2018/12/27	2	20.15	1	20.25	20.25	1	19,989	0.01%
2018/12/24	4	20.03	0	0.00	20.20	4	20,467	0.02%
2018/12/22	1	20.05	0	0.00	20.05	1	20,407	0.00%
2018/12/21	5	20.00	0	0.00	20.00	5	20,553	0.02%
2018/12/18	17	20.05	10.7	20.10	20.05	6.3	20,689	0.03%
2018/12/14	5	20.60	0	0.00	20.50	5	20,668	0.02%
2018/12/13	15	20.68	2	20.68	20.60	13	20,707	0.06%
2018/12/12	1	20.30	0	0.00	20.45	1	20,676	0.00%
2018/12/11	8.5	20.24	0	0.00	20.20	8.5	20,699	0.04%
2018/12/10	2	20.28	0	0.00	20.20	2	20,823	0.01%
2018/12/07	8	20.41	0	0.00	20.35	8	20,881	0.04%
2018/12/06	20	20.49	1	20.50	20.45	19	20,842	0.09%
2018/12/05	18	20.67	0	0.00	20.65	18	20,622	0.09%
2018/12/04	1	20.90	3.3	20.95	20.90	-2.3	20,671	-0.01%
2018/12/03	14.1	20.91	2	21.00	21.00	12.1	21,048	0.06%
2018/11/30	0	0.00	0.2	20.85	20.80	-0.2	21,058	0.00%
2018/11/29	12.3	20.74	0	0.00	20.65	12.3	20,923	0.06%
2018/11/28	7	20.66	4	20.76	20.75	3	20,813	0.01%
2018/11/27	5	20.68	0	0.00	20.70	5	20,751	0.02%
2018/11/26	10.3	20.90	0	0.00	20.75	10.3	20,769	0.05%
2018/11/23	3	20.80	0	0.00	20.75	3	20,746	0.01%
2018/11/22	1	20.85	5	20.85	20.85	-4	20,940	-0.02%
2018/11/21	2	20.85	1	20.80	20.95	1	20,971	0.00%
2018/11/20	2	21.05	2	21.00	21.00	0	20,952	0.00%
2018/11/19	0	0.00	2	21.40	21.15	-2	20,867	-0.01%
2018/11/16	5	21.19	0.1	21.35	21.30	4.9	20,940	0.02%
2018/11/15	1	21.05	0	0.00	21.25	1	21,101	0.00%
2018/11/13	7	21.04	0	0.00	21.10	7	21,146	0.03%
2018/11/09	5	21.25	0	0.00	21.20	5	21,388	0.02%
2018/11/08	5	21.13	5	21.20	21.35	0	21,427	0.00%
2018/11/07	0	0.00	8	20.95	21.10	-8	21,259	-0.04%
2018/11/06	2	20.80	2	20.90	20.95	0	21,331	0.00%
2018/11/05	0	0.00	29	20.61	20.90	-29	21,271	-0.14%
2018/11/02	0.3	20.95	2	20.58	20.95	-1.8	21,327	-0.01%
2018/11/01	4	20.36	0	0.00	20.35	4	21,475	0.02%
2018/10/31	5.1	20.34	0	0.00	20.50	5.1	21,654	0.02%
2018/10/30	3	19.85	4	19.93	19.85	-1	21,381	0.00%
2018/10/29	5	19.64	6	19.69	19.60	-1	21,457	0.00%
2018/10/26	50	19.92	6	19.92	19.85	44	21,237	0.21%
2018/10/25	60	19.96	1	19.95	19.95	59	20,989	0.28%
2018/10/24	88	20.14	0	0.00	20.40	88	20,864	0.42%
2018/10/23	40.1	20.58	55	20.55	20.55	-14.9	20,596	-0.07%
2018/10/22	20	20.97	0	0.00	20.90	20	20,634	0.10%
2018/10/17	3	21.35	0	0.00	21.30	3	22,288	0.01%
2018/10/16	7	21.37	0	0.00	21.25	7	22,707	0.03%
2018/10/15	10	21.36	10	21.35	21.50	0	22,810	0.00%
2018/10/12	64	21.37	13	21.39	21.75	51	22,725	0.22%
2018/10/11	16	21.67	1	21.65	21.60	15	22,514	0.07%
2018/10/08	12	22.00	0	0.00	22.05	12	21,599	0.06%
2018/10/05	17	22.06	2	22.05	22.05	15	21,648	0.07%
2018/10/04	8	22.17	2	22.15	22.20	6	21,719	0.03%
2018/10/02	31	22.40	0	0.00	22.45	31	21,800	0.14%
2018/09/28	0	0.00	2.1	22.50	22.55	-2.1	21,924	-0.01%
2018/09/26	2	22.68	1	22.60	22.55	1	21,787	0.00%
2018/09/25	13	22.71	5	22.60	22.75	8	21,931	0.04%
2018/09/21	0	0.00	10	22.55	22.65	-10	21,926	-0.05%
2018/09/19	13	22.39	0	0.00	22.30	13	21,922	0.06%
2018/09/18	0	0.00	3	22.45	22.40	-3	21,967	-0.01%
2018/09/17	6	22.34	0	0.00	22.30	6	22,111	0.03%
2018/09/14	5	22.45	0	0.00	22.35	5	23,007	0.02%
2018/09/13	0	0.00	1	22.40	22.40	-1	23,321	0.00%
2018/09/12	1	22.10	22	22.16	22.25	-21	23,916	-0.09%
2018/09/11	0	0.00	2	22.25	22.30	-2	24,111	-0.01%
2018/09/10	10	22.18	0	0.00	22.30	10	24,379	0.04%
2018/09/07	0	0.00	24	22.50	22.30	-24	24,644	-0.10%
2018/09/06	42	22.06	0	0.00	22.00	42	24,498	0.17%
2018/09/05	1	22.25	0	0.00	22.25	1	24,306	0.00%
2018/09/04	1	22.45	3.6	22.46	22.45	-2.6	24,389	-0.01%
2018/09/03	16	22.45	2	22.45	22.45	14	24,495	0.06%
2018/08/31	1	22.35	1	22.35	22.60	0	24,580	0.00%
2018/08/30	14	22.40	27	22.38	22.45	-13	24,596	-0.05%
2018/08/29	1.1	22.55	24.3	22.50	22.60	-23.2	24,861	-0.09%
2018/08/28	4.2	22.44	6.3	22.42	22.45	-2.1	24,888	-0.01%
2018/08/27	11	22.16	3	22.12	22.25	8	24,877	0.03%
2018/08/24	7	22.20	36	22.20	22.25	-29	25,024	-0.12%
2018/08/23	2	22.35	10	22.40	22.35	-8	26,130	-0.03%
2018/08/21	12	21.96	5	21.96	22.00	7	26,256	0.03%
2018/08/20	0	0.00	16	21.85	21.80	-16	26,210	-0.06%
2018/08/17	2	21.85	2	21.90	21.75	0	26,200	0.00%
2018/08/16	0	0.00	8	21.45	21.80	-8	26,087	-0.03%
2018/08/15	30	21.70	13	21.75	21.55	17	26,034	0.07%
2018/08/14	2	21.60	7.3	21.62	21.70	-5.3	26,005	-0.02%
2018/08/13	9.7	21.60	12	21.60	21.60	-2.3	26,031	-0.01%
2018/08/10	7	21.69	11	21.74	21.80	-4	25,809	-0.02%
2018/08/09	5	21.82	0	0.00	21.70	5	25,901	0.02%
2018/08/08	5	21.95	1	21.90	21.95	4	25,510	0.02%
2018/08/06	12	21.52	9.3	21.62	21.65	2.8	25,757	0.01%
2018/08/03	10	21.25	6.3	21.28	21.30	3.8	25,721	0.01%
2018/08/02	146	21.35	5	21.30	21.25	141	25,593	0.55%	大買/鉅額交易
2018/08/01	3	21.30	0	0.00	21.40	3	25,543	0.01%
2018/07/31	5	21.30	8	21.34	21.35	-3	25,618	-0.01%
2018/07/30	6	20.93	0	0.00	21.00	6	25,488	0.02%
2018/07/27	8	20.97	214	20.90	20.95	-206	25,593	-0.80%	大賣/鉅額交易
2018/07/26	38	20.94	5	20.99	21.10	33	25,359	0.13%
2018/07/25	37.6	22.40	10	22.43	22.45	27.6	24,594	0.11%
2018/07/24	23.3	22.35	8	22.34	22.35	15.3	24,225	0.06%
2018/07/23	30	21.94	25.5	22.10	22.20	4.5	23,943	0.02%
2018/07/20	509	21.90	0	0.00	21.90	509	23,817	2.14%	大買/鉅額交易
2018/07/19	12.5	21.79	50.7	21.75	21.80	-38.2	23,401	-0.16%
2018/07/18	7	21.74	0	0.00	21.70	7	23,302	0.03%
2018/07/17	2	21.73	70	21.70	21.70	-68	23,322	-0.29%
2018/07/16	9	21.72	21	21.70	21.70	-12	23,204	-0.05%
2018/07/13	4	21.66	5	21.73	21.80	-1	23,181	0.00%
2018/07/12	5	21.41	0	0.00	21.65	5	22,993	0.02%
2018/07/11	3	21.13	0	0.00	21.25	3	22,821	0.01%
2018/07/10	3	21.13	0	0.00	21.15	3	22,723	0.01%
2018/07/09	0	0.00	5	21.05	21.05	-5	22,706	-0.02%
2018/07/06	0	0.00	0.3	21.00	20.95	-0.3	22,809	0.00%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/04	0	0.00	2	21.00	20.90	-2	23,080	-0.01%
2018/07/03	0	0.00	121	21.08	20.95	-121	23,244	-0.52%	大賣/鉅額交易
2018/07/02	0	0.00	2	21.20	21.05	-2	23,287	-0.01%
2018/06/29	3	21.17	0	0.00	21.25	3	23,269	0.01%
2018/06/28	1	20.90	0	0.00	20.90	1	23,018	0.00%
2018/06/27	5	21.06	0	0.00	21.00	5	22,898	0.02%
2018/06/26	1	21.00	10	21.10	21.10	-9	22,866	-0.04%
2018/06/25	7	21.09	1	21.00	21.15	6	22,765	0.03%
2018/06/22	5	20.89	0	0.00	20.90	5	22,187	0.02%
2018/06/21	47	21.01	0	0.00	21.05	47	21,835	0.22%
2018/06/20	8	21.19	0	0.00	21.20	8	21,448	0.04%
2018/06/19	18	21.31	0.3	21.35	21.20	17.8	21,255	0.08%
2018/06/15	6	21.54	51	21.40	21.50	-45	20,993	-0.21%
2018/06/14	0	0.00	30	21.50	21.40	-30	20,688	-0.15%
2018/06/13	3	21.83	0	0.00	21.75	3	20,651	0.01%
2018/06/12	6	21.94	0	0.00	21.95	6	20,943	0.03%
2018/06/07	0	0.00	17	21.88	21.90	-17	20,550	-0.08%
2018/06/06	15	21.73	2	21.58	21.80	13	20,481	0.06%
2018/06/05	5	21.50	8	21.37	21.50	-3	20,094	-0.01%
2018/06/04	30	21.15	0	0.00	21.25	30	19,888	0.15%
2018/06/01	5	20.92	5	21.00	21.10	0	19,806	0.00%
2018/05/31	1	21.05	0	0.00	20.90	1	19,617	0.01%
2018/05/30	7	21.06	0	0.00	21.00	7	18,518	0.04%
2018/05/29	27	21.20	0	0.00	21.30	27	18,050	0.15%
2018/05/28	7	21.19	0	0.00	21.25	7	18,174	0.04%
2018/05/25	5	21.17	9	21.16	21.15	-4	18,447	-0.02%
2018/05/24	0	0.00	1	21.20	21.20	-1	18,530	-0.01%
2018/05/22	0	0.00	7	21.19	21.25	-7	18,789	-0.04%
2018/05/21	0	0.00	5	21.20	21.25	-5	19,174	-0.03%
2018/05/18	0	0.00	5	21.20	21.15	-5	19,484	-0.03%
2018/05/17	3	21.20	0	0.00	21.15	3	19,752	0.02%
2018/05/16	2	21.08	0	0.00	21.10	2	19,724	0.01%
2018/05/15	1	21.20	20	21.15	21.15	-19	20,236	-0.09%
2018/05/14	1	20.95	34	21.21	21.20	-33	21,219	-0.16%
2018/05/11	10	20.80	0	0.00	20.90	10	20,891	0.05%
2018/05/10	2	20.73	0	0.00	20.80	2	20,762	0.01%
2018/05/09	25	20.74	0	0.00	20.70	25	20,623	0.12%
2018/05/08	11	20.70	2	20.65	20.70	9	20,609	0.04%
2018/05/07	12	20.69	5	20.70	20.70	7	20,482	0.03%
2018/05/04	6.3	20.53	0	0.00	20.70	6.3	20,229	0.03%
2018/05/03	10	20.67	4	20.60	20.55	6	19,964	0.03%
2018/05/02	9	20.83	4.3	20.95	20.85	4.8	19,853	0.02%
2018/04/30	62	20.76	13	20.89	21.00	49	19,823	0.25%
2018/04/27	0	0.00	12.7	20.55	20.60	-12.7	19,442	-0.07%
2018/04/26	2.3	20.52	25.8	20.37	20.55	-23.6	19,337	-0.12%
2018/04/25	7	20.14	4	20.13	20.25	3	18,756	0.02%
2018/04/24	8	20.18	0	0.00	20.25	8	18,750	0.04%
2018/04/23	10	20.25	4	20.15	20.15	6	18,664	0.03%
2018/04/20	0	0.00	23	20.30	20.35	-23	18,459	-0.12%
2018/04/19	20	20.15	18	20.11	20.20	2	18,391	0.01%
2018/04/18	1	20.10	0	0.00	20.10	1	18,405	0.01%
2018/04/17	1	19.95	0	0.00	20.05	1	18,418	0.01%
2018/04/16	1	20.00	0	0.00	20.15	1	18,419	0.01%
2018/04/13	11	20.10	20	20.10	20.05	-9	18,429	-0.05%
2018/04/12	0	0.00	24	20.00	20.10	-24	18,673	-0.13%
2018/04/11	8	19.95	2	19.90	20.00	6	18,618	0.03%
2018/04/10	2	19.75	180	19.63	19.80	-178	18,443	-0.97%	大賣/鉅額交易
2018/04/09	7	19.46	3	19.50	19.60	4	18,617	0.02%
2018/04/03	1	19.40	0	0.00	19.45	1	18,393	0.01%
2018/04/02	2	19.50	0	0.00	19.50	2	18,244	0.01%
2018/03/30	2	19.58	0.4	19.60	19.50	1.7	18,148	0.01%
2018/03/29	2	19.45	0	0.00	19.60	2	18,061	0.01%
2018/03/27	1	19.45	0	0.00	19.45	1	17,863	0.01%
2018/03/26	7	19.35	0	0.00	19.35	7	17,556	0.04%
2018/03/23	4	19.40	0	0.00	19.40	4	17,404	0.02%
2018/03/22	22	19.61	0	0.00	19.60	22	17,160	0.13%
2018/03/21	3.2	19.55	3	19.60	19.60	0.2	17,019	0.00%
2018/03/20	29.3	19.51	0	0.00	19.50	29.3	17,193	0.17%
2018/03/19	8	19.46	5	19.50	19.60	3	17,095	0.02%
2018/03/16	30	19.32	1	19.30	19.30	29	16,798	0.17%
2018/03/15	1	19.40	0	0.00	19.35	1	16,415	0.01%
2018/03/14	11	19.50	6	19.46	19.45	5	16,414	0.03%
2018/03/13	0	0.00	2	19.50	19.55	-2	16,419	-0.01%
2018/03/12	2	19.40	9	19.46	19.50	-7	16,407	-0.04%
2018/03/09	1	19.35	5	19.35	19.40	-4	16,501	-0.02%
2018/03/08	0	0.00	47	19.39	19.35	-47	16,711	-0.28%
2018/03/07	0	0.00	1	19.35	19.40	-1	16,752	-0.01%
2018/03/06	10	19.30	0	0.00	19.35	10	17,009	0.06%
2018/03/05	0	0.00	0.1	19.35	19.20	-0.1	17,229	0.00%
2018/03/02	7	19.30	0	0.00	19.35	7	17,120	0.04%
2018/03/01	1	19.45	0	0.00	19.40	1	17,038	0.01%
2018/02/27	2	19.35	12	19.46	19.35	-10	16,915	-0.06%
2018/02/26	0	0.00	10.4	19.45	19.50	-10.4	16,660	-0.06%
2018/02/23	0.2	19.35	0	0.00	19.30	0.2	16,730	0.00%
2018/02/22	2	19.25	21	19.29	19.30	-19	17,184	-0.11%
2018/02/21	0	0.00	9	19.30	19.30	-9	17,463	-0.05%
2018/02/12	2	18.80	1	18.85	18.80	1	17,075	0.01%
2018/02/09	3	18.72	0	0.00	18.70	3	16,791	0.02%
2018/02/08	8	18.86	0	0.00	18.90	8	16,543	0.05%
2018/02/07	56	18.69	7	18.97	18.65	49	16,492	0.30%
2018/02/06	72.3	18.56	2	18.50	18.50	70.3	16,036	0.44%
2018/02/05	23.2	19.11	0	0.00	19.10	23.2	14,890	0.16%
2018/02/02	6	19.28	0	0.00	19.30	6	14,702	0.04%
2018/02/01	8	19.34	0	0.00	19.30	8	14,743	0.05%
2018/01/31	1	19.20	5	19.20	19.20	-4	14,772	-0.03%
2018/01/30	5	19.33	0	0.00	19.30	5	14,652	0.03%
2018/01/25	0	0.00	1	19.45	19.50	-1	14,466	-0.01%
2018/01/24	1	19.30	1	19.30	19.45	0	14,371	0.00%
2018/01/23	2	19.45	0	0.00	19.55	2	14,207	0.01%
2018/01/22	9	19.54	0.6	19.55	19.60	8.4	14,192	0.06%
2018/01/19	1	19.55	1	19.55	19.60	0	14,125	0.00%
2018/01/18	11	19.50	2.7	19.50	19.55	8.3	14,103	0.06%
2018/01/17	0.2	19.50	1	19.45	19.50	-0.8	14,104	-0.01%
2018/01/16	0	0.00	64	19.50	19.45	-64	13,944	-0.46%
2018/01/15	0	0.00	20	19.45	19.50	-20	13,804	-0.14%
2018/01/11	0	0.00	1	19.55	19.55	-1	13,433	-0.01%
2018/01/10	10	19.55	5	19.55	19.60	5	13,576	0.04%
2018/01/09	0	0.00	20	19.55	19.60	-20	13,486	-0.15%
2018/01/08	1	19.35	41.3	19.43	19.60	-40.3	13,493	-0.30%
2018/01/05	11	19.35	30.3	19.31	19.35	-19.3	13,108	-0.15%
2018/01/04	425	19.32	199	19.30	19.30	226	13,178	1.71%	大買/大賣/鉅額交易
2018/01/03	5.3	19.06	18	19.25	19.35	-12.7	13,256	-0.10%