玉山金 (2884)-元大-楊梅券商分點個股進出

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
27.00
漲跌
▲0.50
漲幅
+1.89%
成交量
24,699張
產業
上市金融類股
3159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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/04/18	4.6	26.50	18.2	26.78	27.00	-13.6	22,782	-0.06%
2024/04/17	1.9	26.30	0	26.50	26.50	1.9	22,603	0.01%
2024/04/16	44.4	26.56	30.2	26.65	26.30	14.2	22,238	0.06%
2024/04/15	53.6	26.92	10	27.06	27.05	43.6	21,578	0.20%
2024/04/12	46.7	27.10	1	27.10	27.10	45.7	21,487	0.21%
2024/04/11	0.3	27.10	0.1	27.15	27.25	0.2	21,342	0.00%
2024/04/10	4.5	27.20	2	27.20	27.15	2.5	21,272	0.01%
2024/04/09	0	0.00	34	27.23	27.30	-34	21,201	-0.16%
2024/04/08	0	0.00	5	27.04	27.15	-5	21,091	-0.02%
2024/04/03	13.2	26.99	43	26.98	26.90	-29.8	20,964	-0.14%
2024/04/02	14	27.25	51.6	27.30	27.30	-37.6	20,732	-0.18%
2024/04/01	6.6	27.25	0	0.00	27.35	6.6	20,725	0.03%
2024/03/29	0	27.25	53.2	27.19	27.25	-53.2	20,636	-0.26%
2024/03/28	16	27.17	9.8	27.21	27.15	6.2	20,438	0.03%
2024/03/27	16.2	27.16	10.1	27.10	27.20	6.1	20,255	0.03%
2024/03/26	2	27.18	11.6	27.27	27.35	-9.6	20,157	-0.05%
2024/03/25	20.4	27.09	22	27.06	27.05	-1.6	19,831	-0.01%
2024/03/22	12.3	27.05	38.5	27.06	27.10	-26.2	19,769	-0.13%
2024/03/21	24.3	26.79	23	26.79	26.75	1.3	19,355	0.01%
2024/03/20	17.2	26.46	22.5	26.46	26.50	-5.2	19,372	-0.03%
2024/03/19	27	26.63	10	26.52	26.55	17	19,384	0.09%
2024/03/18	61.6	26.54	13	26.58	26.50	48.6	19,138	0.25%
2024/03/15	35.7	26.06	78.1	26.03	26.20	-42.4	18,545	-0.23%
2024/03/14	9.2	25.92	47.7	25.98	26.05	-38.5	17,906	-0.21%
2024/03/13	4	25.64	35.5	25.58	25.70	-31.5	17,429	-0.18%
2024/03/12	1	25.55	6.6	25.60	25.65	-5.6	17,248	-0.03%
2024/03/11	10.1	25.35	1	25.50	25.50	9.1	17,255	0.05%
2024/03/08	13.2	25.28	19.1	25.31	25.30	-5.9	17,111	-0.03%
2024/03/07	10.5	25.31	35.8	25.38	25.40	-25.3	16,848	-0.15%
2024/03/06	8.5	25.37	18.9	25.36	25.40	-10.4	16,754	-0.06%
2024/03/05	5.4	25.34	1.3	25.32	25.30	4.1	17,078	0.02%
2024/03/04	6.3	25.33	25.4	25.36	25.35	-19.1	17,106	-0.11%
2024/03/01	1.4	25.16	19.7	25.23	25.35	-18.3	17,143	-0.11%
2024/02/29	18.2	25.24	5.6	25.24	25.25	12.6	17,045	0.07%
2024/02/27	20	25.10	82.5	25.03	25.10	-62.5	16,349	-0.38%
2024/02/26	32.2	24.37	6.1	24.40	24.35	26	15,680	0.17%
2024/02/23	30.5	24.49	7.1	24.50	24.40	23.4	15,393	0.15%
2024/02/22	8.1	24.58	0	0.00	24.50	8.1	15,548	0.05%
2024/02/21	32	24.66	0	0.00	24.65	32	15,462	0.21%
2024/02/20	8.8	24.80	13	24.75	24.75	-4.2	15,474	-0.03%
2024/02/19	9.2	24.75	6.3	24.80	24.80	2.9	15,942	0.02%
2024/02/16	10.2	24.61	21	24.65	24.65	-10.8	16,164	-0.07%
2024/02/15	14.4	24.69	0	0.00	24.65	14.4	16,245	0.09%
2024/02/05	46.2	24.52	0	0.00	24.50	46.2	16,018	0.29%
2024/02/02	6.1	24.81	0	0.00	24.85	6.1	15,635	0.04%
2024/02/01	8	24.84	0.1	24.90	24.90	7.9	15,583	0.05%
2024/01/31	11	24.74	16	24.78	24.75	-5	15,622	-0.03%
2024/01/30	12.2	24.88	0	0.00	24.75	12.2	15,642	0.08%
2024/01/29	8	24.93	7	24.94	25.00	1	15,754	0.01%
2024/01/26	5.3	24.89	7.9	24.87	24.85	-2.6	15,870	-0.02%
2024/01/25	7.1	24.63	3.1	24.61	24.65	4	15,891	0.03%
2024/01/24	7.5	24.61	0.2	24.70	24.65	7.4	15,832	0.05%
2024/01/23	0.1	24.70	0	0.00	24.65	0.1	15,780	0.00%
2024/01/22	130.1	24.60	0	0.00	24.55	130.1	15,738	0.83%	大買/鉅額交易
2024/01/19	2	24.63	1	24.65	24.70	1	15,569	0.01%
2024/01/18	19.7	24.65	0	24.70	24.55	19.7	15,506	0.13%
2024/01/17	22.4	24.74	7.2	24.82	24.60	15.2	15,396	0.10%
2024/01/16	12.1	25.01	0	0.00	25.00	12.1	15,148	0.08%
2024/01/15	12.4	25.39	0	0.00	25.40	12.4	14,957	0.08%
2024/01/12	2	25.30	50.7	25.30	25.35	-48.7	15,170	-0.32%
2024/01/11	6.1	25.40	0.4	25.45	25.40	5.7	15,220	0.04%
2024/01/10	3.3	25.43	1	25.50	25.40	2.3	15,145	0.02%
2024/01/09	1.3	25.55	3	25.68	25.50	-1.7	15,226	-0.01%
2024/01/08	0	25.80	67	25.80	25.80	-67	15,229	-0.44%
2024/01/04	0.5	25.56	3	25.68	25.70	-2.5	15,318	-0.02%
2024/01/03	4.9	25.61	2	25.65	25.60	2.9	15,632	0.02%
2024/01/02	2	25.80	13	25.79	25.90	-11	15,580	-0.07%
2023/12/29	3.1	25.78	0	0.00	25.80	3.1	15,639	0.02%
2023/12/28	0	0.00	8.2	25.70	25.80	-8.2	15,982	-0.05%
2023/12/27	3.4	25.62	18.9	25.65	25.70	-15.5	15,958	-0.10%
2023/12/26	0	0.00	6.6	25.49	25.50	-6.6	15,869	-0.04%
2023/12/25	2.1	25.30	0	0.00	25.35	2.1	15,844	0.01%
2023/12/22	3.1	25.34	2	25.35	25.40	1.1	15,902	0.01%
2023/12/21	2.3	25.24	2	25.40	25.40	0.3	15,928	0.00%
2023/12/20	0.1	25.40	1	25.40	25.40	-0.9	15,837	-0.01%
2023/12/19	5.2	25.39	10	25.45	25.50	-4.8	15,759	-0.03%
2023/12/18	2.1	25.65	14	25.59	25.65	-11.9	15,928	-0.07%
2023/12/15	1.1	25.70	0.1	25.79	25.70	1.1	16,006	0.01%
2023/12/14	20	25.75	12.4	25.70	25.75	7.6	15,631	0.05%
2023/12/13	2.1	25.35	2.4	25.40	25.45	-0.3	15,320	0.00%
2023/12/12	5	25.45	4.5	25.46	25.50	0.5	15,780	0.00%
2023/12/11	1.3	25.45	0	0.00	25.60	1.3	15,935	0.01%
2023/12/08	2.8	25.57	0	0.00	25.60	2.8	15,933	0.02%
2023/12/07	1	25.40	1	25.50	25.50	0	15,995	0.00%
2023/12/06	3	25.55	11	25.60	25.55	-8	16,053	-0.05%
2023/12/05	0	0.00	9.2	25.25	25.45	-9.2	15,903	-0.06%
2023/12/04	4.5	25.18	0.6	25.24	25.25	3.9	15,964	0.02%
2023/12/01	8.1	25.30	0	0.00	25.25	8.1	16,050	0.05%
2023/11/30	0	0.00	11	25.65	25.60	-11	15,938	-0.07%
2023/11/29	2.1	25.62	2	25.55	25.55	0.1	15,390	0.00%
2023/11/28	1	25.50	1	25.45	25.70	0	15,247	0.00%
2023/11/27	6	25.43	82.7	25.58	25.35	-76.7	15,485	-0.50%
2023/11/24	2	25.43	3	25.50	25.50	-1	15,446	-0.01%
2023/11/22	6.2	25.52	19	25.55	25.50	-12.8	15,421	-0.08%
2023/11/21	0.2	25.40	30.3	25.63	25.70	-30.1	15,392	-0.20%
2023/11/20	51.2	25.10	4	25.20	25.20	47.2	15,160	0.31%
2023/11/17	3.1	25.12	13.8	25.19	25.15	-10.7	15,128	-0.07%
2023/11/16	10	24.83	150.6	25.04	25.15	-140.6	15,028	-0.94%	大賣/鉅額交易
2023/11/15	1	24.50	5.1	24.58	24.60	-4.1	14,492	-0.03%
2023/11/14	16	24.42	0	0.00	24.50	16	14,218	0.11%
2023/11/13	2.2	24.53	3	24.55	24.50	-0.8	14,179	-0.01%
2023/11/10	1.1	24.50	1.6	24.50	24.50	-0.5	14,489	0.00%
2023/11/08	7	24.53	2	24.60	24.55	5	14,809	0.03%
2023/11/07	3.5	24.40	1.2	24.48	24.50	2.3	14,679	0.02%
2023/11/06	4	24.60	46	24.57	24.55	-42	14,703	-0.29%
2023/11/03	1	24.30	111	24.38	24.35	-110	14,523	-0.76%	大賣/鉅額交易
2023/11/02	4	24.20	0	0.00	24.15	4	14,579	0.03%
2023/11/01	20	23.94	4.3	23.90	23.85	15.7	14,552	0.11%
2023/10/31	2	23.80	0.9	23.90	23.85	1.1	14,678	0.01%
2023/10/30	6	23.86	0.2	24.00	23.85	5.8	14,894	0.04%
2023/10/27	10	23.95	0.1	24.00	24.00	9.9	14,857	0.07%
2023/10/26	4.1	23.85	1	23.98	23.80	3.1	15,070	0.02%
2023/10/25	11	23.95	1	24.00	23.95	10	15,050	0.07%
2023/10/24	15	23.93	2	23.90	23.95	13	15,626	0.08%
2023/10/23	114	23.95	8.7	23.95	24.05	105.4	16,228	0.65%	大買/鉅額交易
2023/10/20	4.3	24.04	4	24.00	24.00	0.3	16,482	0.00%
2023/10/19	18	24.26	0	0.00	24.20	18	16,384	0.11%
2023/10/18	4	24.53	0	0.00	24.50	4	16,613	0.02%
2023/10/17	1.5	24.63	2.1	24.67	24.70	-0.6	16,772	0.00%
2023/10/16	0.1	24.65	6.2	24.61	24.70	-6.1	16,846	-0.04%
2023/10/13	15.1	24.62	6.2	24.65	24.65	8.9	16,874	0.05%
2023/10/12	0.8	24.70	13.8	24.74	24.75	-13	17,048	-0.08%
2023/10/11	3.1	24.37	181.6	24.44	24.60	-178.5	17,071	-1.05%	大賣/鉅額交易
2023/10/06	0.1	24.11	13.1	24.19	24.20	-12.9	16,857	-0.08%
2023/10/05	5.4	23.97	2.2	24.01	24.00	3.1	16,946	0.02%
2023/10/04	73.9	23.85	2.2	23.83	23.80	71.8	16,918	0.42%
2023/10/03	4.6	24.09	3.7	24.07	24.10	0.9	16,657	0.01%
2023/10/02	6.5	24.23	2.1	24.25	24.15	4.3	16,730	0.03%
2023/09/27	3.6	24.12	3	24.15	24.15	0.6	17,375	0.00%
2023/09/26	3.5	24.13	4	24.15	24.15	-0.5	17,441	0.00%
2023/09/25	0.7	24.26	21.1	24.24	24.30	-20.4	17,418	-0.12%
2023/09/22	14.5	24.18	7.8	24.14	24.10	6.7	17,676	0.04%
2023/09/21	174.2	24.11	0	0.00	24.05	174.2	17,755	0.98%	大買/鉅額交易
2023/09/20	8.1	24.38	1	24.45	24.35	7.1	17,558	0.04%
2023/09/19	6	24.47	0.5	24.50	24.45	5.5	17,476	0.03%
2023/09/18	8.1	24.42	2	24.40	24.45	6.1	17,648	0.03%
2023/09/15	44.8	24.50	0	24.50	24.40	44.8	17,710	0.25%
2023/09/14	3	24.55	8.3	24.46	24.80	-5.3	17,220	-0.03%
2023/09/13	4.1	24.30	0	0.00	24.30	4.1	17,044	0.02%
2023/09/12	3.1	24.15	5	24.15	24.25	-1.9	17,281	-0.01%
2023/09/11	22.3	24.14	53.3	24.15	24.15	-31	17,201	-0.18%
2023/09/08	9.1	24.20	11	24.25	24.20	-1.9	17,161	-0.01%
2023/09/07	30.2	24.24	1	24.25	24.20	29.2	17,201	0.17%
2023/09/06	8.3	24.41	0.1	24.49	24.35	8.2	17,154	0.05%
2023/09/05	18.6	24.54	4.6	24.56	24.50	14	17,051	0.08%
2023/09/04	1.7	24.68	0.1	24.65	24.60	1.6	17,088	0.01%
2023/09/01	9.8	24.56	1.2	24.62	24.55	8.6	17,206	0.05%
2023/08/31	9.5	24.66	5.1	24.75	24.45	4.4	17,334	0.03%
2023/08/30	9.2	24.81	0.1	24.90	24.80	9.1	17,105	0.05%
2023/08/29	0	0.00	1.7	24.61	24.60	-1.7	17,267	-0.01%
2023/08/28	2	24.60	0	0.00	24.50	2	17,312	0.01%
2023/08/25	6.1	24.41	0.7	24.45	24.35	5.5	17,853	0.03%
2023/08/24	26.6	24.44	0.2	24.55	24.40	26.4	17,935	0.15%
2023/08/23	25	24.60	1	24.55	24.55	24	17,763	0.14%
2023/08/22	3.1	24.73	0	0.00	24.65	3.1	17,798	0.02%
2023/08/21	5	24.80	0.4	24.85	24.85	4.6	17,833	0.03%
2023/08/18	14.1	24.63	4	24.50	24.60	10.1	17,896	0.06%
2023/08/17	7.8	24.36	5.2	24.38	24.50	2.6	17,943	0.01%
2023/08/16	24.1	24.61	8	24.60	24.55	16.1	17,968	0.09%
2023/08/15	13.6	25.10	3	25.35	25.00	10.6	18,074	0.06%
2023/08/14	20.3	25.43	2	25.45	25.35	18.3	18,157	0.10%
2023/08/11	0	25.85	4	25.85	25.70	-4	18,303	-0.02%
2023/08/10	6	25.82	11	25.81	25.85	-5	18,654	-0.03%
2023/08/09	0.5	25.70	0.1	25.70	25.90	0.4	18,587	0.00%
2023/08/08	8.8	25.58	2	25.60	25.60	6.8	18,629	0.04%
2023/08/07	6.2	25.69	9	25.75	25.75	-2.8	18,521	-0.02%
2023/08/04	13.1	25.57	0	0.00	25.55	13.1	19,029	0.07%
2023/08/02	39.4	25.75	4	25.66	25.65	35.4	19,034	0.19%
2023/08/01	2.1	25.90	1.2	25.96	25.95	0.9	18,926	0.00%
2023/07/31	44.2	25.97	0.1	25.95	25.85	44.1	18,911	0.23%
2023/07/28	2.9	25.95	0.3	26.00	25.95	2.7	18,840	0.01%
2023/07/27	33.3	25.96	4	26.00	26.00	29.3	19,073	0.15%
2023/07/26	201	26.90	229	26.89	26.95	-28	18,746	-0.15%	大買/大賣/
2023/07/25	11	26.31	1.8	26.41	26.55	9.2	18,198	0.05%
2023/07/24	3.1	26.33	11.5	26.37	26.25	-8.4	17,976	-0.05%
2023/07/21	2.1	26.48	115	26.57	26.45	-112.9	17,922	-0.63%	大賣/鉅額交易
2023/07/20	11	26.50	4.7	26.54	26.60	6.3	17,686	0.04%
2023/07/19	12	26.39	2	26.35	26.45	10	17,536	0.06%
2023/07/18	10.1	26.42	3.6	26.44	26.45	6.5	17,454	0.04%
2023/07/17	0.7	26.45	13	26.23	26.45	-12.3	17,439	-0.07%
2023/07/14	103	26.10	13	26.19	26.30	90	17,330	0.52%	大買/
2023/07/13	3.2	26.00	20.5	26.07	26.00	-17.3	17,212	-0.10%
2023/07/12	1	25.65	7	25.74	25.95	-6	17,202	-0.03%
2023/07/11	0.2	25.69	9.4	25.65	25.80	-9.3	17,178	-0.05%
2023/07/10	16.1	25.38	1	25.50	25.45	15.1	17,133	0.09%
2023/07/07	10.7	25.47	8	25.53	25.55	2.7	17,090	0.02%
2023/07/06	15.2	25.89	12.7	26.00	25.80	2.4	17,046	0.01%
2023/07/05	7.8	26.11	3	26.12	26.15	4.8	16,503	0.03%
2023/07/04	5.5	26.01	1	25.95	26.05	4.4	16,516	0.03%
2023/07/03	1.9	26.17	11.7	26.27	26.20	-9.8	17,050	-0.06%
2023/06/30	0.8	25.90	0	0.00	26.05	0.8	17,383	0.00%
2023/06/29	17.1	25.99	2	26.00	25.95	15.1	17,356	0.09%
2023/06/28	4	26.10	0.2	26.20	26.10	3.8	17,343	0.02%
2023/06/27	2.1	26.20	3	26.27	26.20	-0.9	17,375	-0.01%
2023/06/26	6	26.37	3	26.40	26.35	3	17,445	0.02%
2023/06/21	0.7	26.30	4.5	26.37	26.40	-3.8	17,372	-0.02%
2023/06/20	3.8	26.20	33	26.30	26.30	-29.2	17,509	-0.17%
2023/06/19	1.3	26.15	0.3	26.15	26.30	1	17,602	0.01%
2023/06/16	2	26.25	8.3	26.25	26.20	-6.3	17,763	-0.04%
2023/06/15	3.4	26.19	5.7	26.20	26.25	-2.3	17,695	-0.01%
2023/06/14	3.3	26.28	1	26.30	26.25	2.2	18,005	0.01%
2023/06/13	13.4	26.30	3.8	26.33	26.30	9.5	18,799	0.05%
2023/06/12	12.5	26.31	8.3	26.34	26.20	4.3	18,972	0.02%
2023/06/09	6.1	26.54	3.1	26.58	26.50	3	19,209	0.02%
2023/06/08	0.3	26.52	0	26.60	26.60	0.3	19,690	0.00%
2023/06/07	2	26.55	1	26.55	26.70	1	20,013	0.01%
2023/06/06	0.3	26.51	20.2	26.62	26.55	-20	20,186	-0.10%
2023/06/05	4.2	26.38	11.3	26.28	26.35	-7.1	20,288	-0.03%
2023/06/02	0	0.00	5	26.08	26.00	-5	20,283	-0.02%
2023/06/01	0	0.00	9.1	25.86	25.85	-9.1	20,341	-0.04%
2023/05/31	0	0.00	0.6	25.96	25.90	-0.6	20,433	0.00%
2023/05/30	0.1	25.95	3	25.90	25.90	-2.9	20,093	-0.01%
2023/05/29	1.7	25.85	4	25.85	25.80	-2.3	20,295	-0.01%
2023/05/26	8.5	25.76	0	0.00	25.75	8.5	21,019	0.04%
2023/05/25	9.7	25.85	14	25.85	25.80	-4.3	21,338	-0.02%
2023/05/24	0.1	26.00	14.1	26.08	26.10	-14	21,844	-0.06%
2023/05/23	3.1	26.12	13.1	26.11	26.10	-10	24,309	-0.04%
2023/05/22	14.3	26.19	7.2	26.20	26.20	7.1	24,670	0.03%
2023/05/19	4.2	26.08	18.2	26.20	26.30	-14	24,822	-0.06%
2023/05/18	2.3	25.92	18.1	25.96	26.00	-15.8	24,535	-0.06%
2023/05/17	1	25.55	21.5	25.80	25.90	-20.5	24,518	-0.08%
2023/05/16	11	25.41	20.6	25.60	25.70	-9.6	24,504	-0.04%
2023/05/15	0	25.20	17	25.21	25.30	-17	24,649	-0.07%
2023/05/12	8	25.26	19	25.20	25.25	-11	24,732	-0.04%
2023/05/11	3.1	25.35	40.3	25.41	25.45	-37.1	24,717	-0.15%
2023/05/10	5.5	25.44	74.4	25.44	25.50	-68.9	24,967	-0.28%
2023/05/09	0.6	25.00	36.1	25.00	25.05	-35.5	24,612	-0.14%
2023/05/08	3	24.98	25.5	25.00	24.95	-22.5	24,684	-0.09%
2023/05/05	0	0.00	22.2	24.92	24.95	-22.2	24,564	-0.09%
2023/05/04	0.2	24.90	26.6	24.84	24.90	-26.4	24,734	-0.11%
2023/05/03	0.9	24.81	38.7	24.76	24.80	-37.8	24,849	-0.15%
2023/05/02	16.4	24.60	18	24.69	24.90	-1.6	25,028	-0.01%
2023/04/28	10	24.85	13	24.88	24.95	-3	25,602	-0.01%
2023/04/27	3.3	24.74	3	24.70	24.80	0.3	25,915	0.00%
2023/04/26	2	24.85	0	0.00	24.95	2	26,074	0.01%
2023/04/25	3	24.85	14	24.98	24.95	-11	26,059	-0.04%
2023/04/24	3.4	24.76	5	24.90	25.00	-1.6	26,186	-0.01%
2023/04/21	10.4	24.78	3	24.85	24.85	7.4	26,318	0.03%
2023/04/20	11.4	24.85	14	24.97	24.90	-2.6	26,408	-0.01%
2023/04/19	12.1	25.05	2	25.05	25.05	10.1	26,893	0.04%
2023/04/18	1	25.15	4.4	25.27	25.30	-3.4	26,824	-0.01%
2023/04/17	2.3	25.14	7	25.18	25.25	-4.7	26,845	-0.02%
2023/04/14	2	25.40	4	25.31	25.45	-2	26,928	-0.01%
2023/04/13	0	0.00	32.3	25.20	25.30	-32.3	26,870	-0.12%
2023/04/12	4.1	25.20	7.3	25.17	25.30	-3.3	26,846	-0.01%
2023/04/11	51.6	25.10	7.2	25.19	25.25	44.5	26,870	0.17%
2023/04/10	11	24.90	3	24.95	25.00	8	26,754	0.03%
2023/04/07	6.6	25.01	2	25.00	25.00	4.6	26,718	0.02%
2023/04/06	24	25.42	9.5	25.45	25.45	14.5	26,524	0.05%
2023/03/31	7.1	25.18	35.4	25.21	25.30	-28.3	25,953	-0.11%
2023/03/30	0.1	24.96	18	24.97	25.00	-17.9	25,577	-0.07%
2023/03/29	6	24.88	11.1	24.85	24.90	-5	25,366	-0.02%
2023/03/28	4	24.78	12	24.76	24.80	-8	25,574	-0.03%
2023/03/27	4	24.69	7	24.69	24.70	-3	25,631	-0.01%
2023/03/24	13.1	24.62	20	24.65	24.70	-6.9	25,780	-0.03%
2023/03/23	7.1	24.47	17.1	24.51	24.65	-10	25,780	-0.04%
2023/03/22	2.1	24.35	18.8	24.30	24.45	-16.7	25,746	-0.06%
2023/03/21	9.5	23.87	51.5	24.00	23.95	-41.9	25,969	-0.16%
2023/03/20	12.2	23.69	2.2	23.70	23.75	10	25,940	0.04%
2023/03/17	9.6	23.74	17.2	23.86	23.70	-7.6	25,820	-0.03%
2023/03/16	81.9	23.58	22	23.68	23.55	59.9	25,737	0.23%
2023/03/15	18.9	24.09	5	24.10	24.00	13.9	25,346	0.05%
2023/03/14	27.7	24.07	28	24.11	24.05	-0.3	25,227	0.00%
2023/03/13	66	24.31	18.1	24.30	24.35	48	24,999	0.19%
2023/03/10	48.6	24.60	4	24.67	24.55	44.6	24,830	0.18%
2023/03/09	24.4	24.84	1.6	24.92	24.85	22.9	24,730	0.09%
2023/03/08	16.6	24.96	16	25.00	25.00	0.6	25,046	0.00%
2023/03/07	3	24.95	2.4	24.99	25.00	0.6	25,186	0.00%
2023/03/06	42	24.79	13.2	24.81	24.85	28.8	25,275	0.11%
2023/03/03	12.9	24.72	9.2	24.70	24.65	3.7	25,394	0.01%
2023/03/02	18.3	24.72	9	24.70	24.70	9.2	25,413	0.04%
2023/03/01	10.6	24.82	12	24.78	24.80	-1.5	25,464	-0.01%
2023/02/24	15.4	24.94	78.8	24.90	24.95	-63.4	25,274	-0.25%
2023/02/23	16.5	24.94	54	24.89	24.95	-37.5	24,712	-0.15%
2023/02/22	20.4	24.70	62.9	24.83	24.90	-42.5	24,520	-0.17%
2023/02/21	197.4	24.70	37.3	24.72	24.75	160.1	24,211	0.66%	大買/鉅額交易
2023/02/20	13.3	25.92	27.1	25.88	26.00	-13.8	22,032	-0.06%
2023/02/17	4.1	25.28	11.9	25.43	25.40	-7.9	22,020	-0.04%
2023/02/16	8	25.06	2.1	25.18	25.10	5.9	22,302	0.03%
2023/02/15	22.2	25.11	6	25.12	25.05	16.2	22,859	0.07%
2023/02/14	15.3	25.29	6.1	25.37	25.25	9.2	22,744	0.04%
2023/02/13	8.3	25.12	55.8	25.04	25.20	-47.5	22,744	-0.21%
2023/02/10	10.2	24.70	3	24.70	24.70	7.2	22,403	0.03%
2023/02/09	6.8	24.58	1.6	24.60	24.60	5.2	22,403	0.02%
2023/02/08	44.6	24.58	0.1	24.65	24.50	44.5	22,448	0.20%
2023/02/07	42.7	24.47	3.1	24.58	24.40	39.6	22,204	0.18%
2023/02/06	15.5	24.61	56	24.64	24.50	-40.5	22,109	-0.18%
2023/02/03	12	24.67	12.1	24.70	24.70	0	21,991	0.00%
2023/02/02	14	24.65	11	24.56	24.65	3	22,066	0.01%
2023/02/01	2	24.60	4.2	24.65	24.65	-2.2	21,983	-0.01%
2023/01/31	43.2	24.60	0	0.00	24.50	43.2	22,091	0.20%
2023/01/30	7.1	24.43	23.8	24.63	24.90	-16.7	21,892	-0.08%
2023/01/17	23.2	24.29	0	0.00	24.15	23.2	21,493	0.11%
2023/01/16	3.2	24.55	4.9	24.53	24.45	-1.7	21,542	-0.01%
2023/01/13	6	24.31	6.3	24.30	24.25	-0.3	21,747	0.00%
2023/01/12	4.1	24.16	3.1	24.19	24.05	0.9	22,253	0.00%
2023/01/11	10.5	24.28	0	24.49	24.20	10.4	22,618	0.05%
2023/01/10	4	24.39	0	24.60	24.50	4	23,176	0.02%
2023/01/09	11.2	24.38	24.3	24.46	24.60	-13.1	23,482	-0.06%
2023/01/06	1.3	23.99	10.1	23.95	23.95	-8.9	23,520	-0.04%
2023/01/05	10	23.95	2.5	24.06	24.00	7.5	24,293	0.03%
2023/01/04	18.8	23.85	0.2	23.90	23.80	18.6	24,469	0.08%
2023/01/03	11	23.86	5	24.05	24.00	6	24,994	0.02%
2022/12/30	10	24.13	0	0.00	24.05	10	25,089	0.04%
2022/12/29	7.5	23.92	1	24.10	24.10	6.5	25,674	0.03%
2022/12/28	5	24.07	1.1	24.11	24.05	3.9	25,844	0.01%
2022/12/27	0	0.00	2	24.35	24.30	-2	26,088	-0.01%
2022/12/26	0	0.00	0.1	24.25	24.15	-0.1	26,483	0.00%
2022/12/23	1	24.05	1	24.10	24.10	0	26,908	0.00%
2022/12/22	9.2	24.24	1	24.15	24.35	8.2	27,330	0.03%
2022/12/21	2.1	24.05	0	0.00	24.10	2.1	27,681	0.01%
2022/12/20	4	24.05	2	23.98	24.00	2	27,990	0.01%
2022/12/19	2	24.20	1	24.25	24.30	1	28,030	0.00%
2022/12/16	2.1	24.38	0	0.00	24.25	2.1	28,079	0.01%
2022/12/15	2	24.50	0.8	24.60	24.60	1.2	28,313	0.00%
2022/12/14	1.7	24.61	13.1	24.57	24.65	-11.4	28,358	-0.04%
2022/12/13	11.3	24.36	11	24.61	24.20	0.3	28,309	0.00%
2022/12/12	3.1	24.44	16	24.45	24.55	-12.9	27,953	-0.05%
2022/12/09	6	24.64	2	24.73	24.65	4	28,309	0.01%
2022/12/08	2.3	24.44	5.1	24.58	24.65	-2.8	28,421	-0.01%
2022/12/07	2	24.40	34	24.34	24.40	-32	28,384	-0.11%
2022/12/06	4.4	24.13	1	24.20	24.20	3.4	28,176	0.01%
2022/12/05	12.6	24.34	4.2	24.36	24.25	8.4	28,230	0.03%
2022/12/02	8.9	24.25	0	0.00	24.15	8.9	28,164	0.03%
2022/12/01	32.4	24.76	4	24.88	24.60	28.4	28,065	0.10%
2022/11/30	48	24.69	30	24.78	24.80	18	27,907	0.06%
2022/11/29	0.2	24.50	3	24.43	24.50	-2.8	27,597	-0.01%
2022/11/28	19.2	23.89	2	24.10	24.10	17.2	27,285	0.06%
2022/11/25	9.8	23.96	16.1	23.93	24.15	-6.3	27,359	-0.02%
2022/11/24	17.1	24.14	19.3	24.18	24.25	-2.2	27,342	-0.01%
2022/11/23	4	24.00	5.4	23.99	24.00	-1.4	27,320	-0.01%
2022/11/22	6.1	23.63	2	23.75	23.75	4.1	27,186	0.02%
2022/11/21	4	23.59	11	23.63	23.75	-7	27,053	-0.03%
2022/11/18	6.3	23.52	0	0.00	23.70	6.3	26,863	0.02%
2022/11/17	13.8	23.69	0	0.00	23.75	13.8	26,730	0.05%
2022/11/16	61	24.00	7	24.12	24.00	54	26,587	0.20%
2022/11/15	2.4	24.17	9	24.03	24.20	-6.7	26,305	-0.03%
2022/11/14	17.7	24.00	4.2	23.97	24.05	13.5	25,900	0.05%
2022/11/11	20.1	23.85	10.1	23.89	24.00	10	25,449	0.04%
2022/11/10	5.1	23.27	15.9	23.29	23.20	-10.8	24,852	-0.04%
2022/11/09	14.5	23.45	2	23.40	23.45	12.5	24,785	0.05%
2022/11/08	7	23.46	0	0.00	23.50	7	24,490	0.03%
2022/11/07	1	23.25	0.1	23.45	23.50	1	24,427	0.00%
2022/11/04	5.9	22.96	0.1	23.10	23.05	5.8	24,457	0.02%
2022/11/03	9.2	23.07	0	0.00	23.05	9.2	24,429	0.04%
2022/11/02	12.5	23.25	1	23.20	23.25	11.5	24,583	0.05%
2022/11/01	5.1	23.40	7	23.39	23.40	-2	24,560	-0.01%
2022/10/31	2.1	23.43	5.2	23.43	23.20	-3.1	24,549	-0.01%
2022/10/28	25.5	23.05	3.1	23.25	23.15	22.4	24,458	0.09%
2022/10/27	10.2	23.25	3.1	23.22	23.10	7.1	24,668	0.03%
2022/10/26	16.9	23.26	16.4	23.11	23.20	0.4	24,592	0.00%
2022/10/25	17.4	22.70	0	0.00	22.80	17.4	24,368	0.07%
2022/10/24	7.7	22.84	59.1	22.81	22.85	-51.4	24,346	-0.21%
2022/10/21	33	22.94	14.6	23.00	22.95	18.4	24,367	0.08%
2022/10/20	16.5	22.08	26.8	22.21	22.55	-10.3	24,420	-0.04%
2022/10/19	25.1	22.73	51.3	22.64	22.50	-26.3	24,148	-0.11%
2022/10/18	31.3	22.96	0.2	22.95	23.00	31.1	24,006	0.13%
2022/10/17	14.4	23.11	11	23.14	23.10	3.4	23,675	0.01%
2022/10/14	34.1	23.65	0	0.00	23.55	34.1	23,619	0.14%
2022/10/13	38.4	23.93	1.6	23.68	23.75	36.8	23,349	0.16%
2022/10/12	33.7	24.49	16.1	24.22	24.60	17.5	22,797	0.08%
2022/10/11	38.1	24.51	34.9	24.36	24.40	3.2	22,867	0.01%
2022/10/07	3.6	25.34	9.2	25.36	25.30	-5.5	22,305	-0.02%
2022/10/06	9.2	25.25	3.3	25.27	25.45	6	22,453	0.03%
2022/10/05	44	25.31	1	25.30	25.25	43	22,312	0.19%
2022/10/04	9.3	25.41	12	25.35	25.30	-2.7	22,603	-0.01%
2022/10/03	19.2	25.39	13	25.37	25.35	6.2	23,041	0.03%
2022/09/30	13.8	25.87	1	25.90	25.75	12.8	22,887	0.06%
2022/09/29	30	26.01	1.4	26.03	26.10	28.6	22,759	0.13%
2022/09/28	48.1	26.21	6.3	26.15	26.10	41.8	22,658	0.18%
2022/09/27	18.9	26.19	2	26.20	26.15	16.9	22,376	0.08%
2022/09/26	24.8	26.41	18.2	26.44	26.35	6.6	22,217	0.03%
2022/09/23	13	26.78	0	0.00	26.75	13	22,276	0.06%
2022/09/22	37.8	26.83	6	26.85	26.80	31.8	22,245	0.14%
2022/09/21	9.1	27.31	0	0.00	27.30	9.1	21,945	0.04%
2022/09/20	9.6	27.34	1.2	27.37	27.40	8.4	21,898	0.04%
2022/09/19	6.3	27.42	4.5	27.46	27.40	1.8	21,916	0.01%
2022/09/16	3.2	27.40	0	0.00	27.40	3.2	21,998	0.01%
2022/09/15	5	27.41	9.4	27.53	27.55	-4.4	21,723	-0.02%
2022/09/14	19.8	27.50	1	27.55	27.40	18.8	21,826	0.09%
2022/09/13	3.3	27.81	5.7	27.85	27.75	-2.4	21,825	-0.01%
2022/09/12	2.9	27.63	6.3	27.67	27.75	-3.4	21,909	-0.02%
2022/09/08	2.7	27.43	0	0.00	27.50	2.7	22,215	0.01%
2022/09/07	17.3	27.38	2	27.40	27.30	15.3	22,493	0.07%
2022/09/06	5.2	27.73	15.5	27.78	27.80	-10.3	22,502	-0.05%
2022/09/05	20.1	27.53	9	27.55	27.55	11.1	22,607	0.05%
2022/09/02	3.7	27.65	5	27.65	27.60	-1.4	22,677	-0.01%
2022/09/01	17.9	27.72	2.2	27.82	27.65	15.7	22,680	0.07%
2022/08/31	5.1	27.86	16.8	28.04	28.20	-11.7	22,507	-0.05%
2022/08/30	9.2	27.62	1	27.75	27.65	8.2	22,279	0.04%
2022/08/29	9.2	27.67	0	0.00	27.70	9.2	22,262	0.04%
2022/08/26	0	28.10	0	0.00	28.00	0	22,205	0.00%
2022/08/25	2	27.95	64.1	27.85	27.80	-62.1	22,389	-0.28%
2022/08/24	20.1	27.67	1	27.55	27.65	19.1	22,660	0.08%
2022/08/23	9.1	27.55	0	0.00	27.55	9.1	23,486	0.04%
2022/08/22	10.5	27.86	0	0.00	27.80	10.5	23,625	0.04%
2022/08/19	2	28.00	2	28.00	28.05	0	23,772	0.00%
2022/08/18	9.5	28.03	0	0.00	28.05	9.5	24,571	0.04%
2022/08/17	15.1	28.15	0	0.00	28.25	15.1	24,592	0.06%
2022/08/16	5	28.25	42	28.20	28.30	-37	24,579	-0.15%
2022/08/15	4	28.40	13	28.40	28.35	-9	24,915	-0.04%
2022/08/12	5	28.38	2.2	28.36	28.45	2.8	25,136	0.01%
2022/08/11	11.2	28.41	11.1	28.52	28.50	0.1	25,489	0.00%
2022/08/10	9.3	28.25	3.1	28.20	28.15	6.3	25,919	0.02%
2022/08/09	0.1	28.05	13	27.88	28.10	-12.9	26,201	-0.05%
2022/08/08	3.1	27.53	0	0.00	27.60	3.1	26,293	0.01%
2022/08/05	2	27.45	3.2	27.55	27.55	-1.2	26,864	0.00%
2022/08/04	3.7	27.18	3	27.23	27.30	0.7	27,340	0.00%
2022/08/03	19.1	27.01	1	27.20	27.20	18.1	27,583	0.07%
2022/08/02	3.4	27.06	3	27.38	27.35	0.4	28,013	0.00%
2022/08/01	18.2	27.22	0	0.00	27.20	18.2	28,162	0.06%
2022/07/29	24.9	27.29	0	0.00	27.50	24.9	28,435	0.09%
2022/07/28	36.1	27.47	28	27.44	27.65	8.1	28,289	0.03%
2022/07/27	14.4	29.20	2	29.28	29.35	12.4	28,025	0.04%
2022/07/26	9	29.13	111	29.25	29.20	-102	27,904	-0.37%	大賣/鉅額交易
2022/07/25	198.6	29.37	8	29.30	29.15	190.6	27,790	0.69%	大買/鉅額交易
2022/07/22	9	28.51	4.1	28.77	29.05	4.9	27,909	0.02%
2022/07/21	5.1	27.99	11.9	28.18	28.45	-6.8	27,922	-0.02%
2022/07/20	2	28.13	5	27.85	27.85	-3	27,933	-0.01%
2022/07/19	12.6	27.79	0	0.00	27.85	12.6	27,927	0.05%
2022/07/18	2.1	27.95	3	27.83	28.00	-0.9	28,027	0.00%
2022/07/15	6.9	27.16	0	0.00	27.20	6.9	27,870	0.02%
2022/07/14	17.8	27.35	18	27.42	27.40	-0.2	27,967	0.00%
2022/07/13	70	27.04	30	27.16	27.10	40	27,947	0.14%
2022/07/12	36.2	26.62	95	26.43	26.50	-58.9	28,125	-0.21%
2022/07/11	57.1	27.29	40.7	27.37	27.05	16.3	27,990	0.06%
2022/07/08	14.5	28.49	2	28.50	28.30	12.5	28,352	0.04%
2022/07/07	6.1	28.40	3	28.55	28.60	3.1	28,510	0.01%
2022/07/06	24.2	28.75	0	0.00	28.60	24.2	28,719	0.08%
2022/07/05	2	29.05	3	29.10	29.05	-1	29,133	0.00%
2022/07/04	3.3	28.99	0.4	29.10	28.95	2.9	29,590	0.01%
2022/07/01	6	28.97	9.1	29.10	29.10	-3.1	30,456	-0.01%
2022/06/30	10	29.14	2	29.25	29.00	8	30,507	0.03%
2022/06/29	5.6	29.42	2	29.60	29.40	3.6	30,565	0.01%
2022/06/27	6.1	29.73	6.1	29.85	29.70	-0.1	30,904	0.00%
2022/06/24	0.1	29.55	3	29.60	29.65	-2.9	31,025	-0.01%
2022/06/23	1.1	29.39	16.4	29.35	29.40	-15.3	31,097	-0.05%
2022/06/22	33.3	29.00	0	0.00	28.95	33.3	30,976	0.11%
2022/06/21	4.2	29.50	36	29.48	29.50	-31.9	30,840	-0.10%
2022/06/20	29.3	29.01	5.3	29.41	29.00	24	30,838	0.08%
2022/06/17	25.4	29.20	30	29.00	29.10	-4.6	30,830	-0.02%
2022/06/16	31	29.59	89.4	29.41	29.50	-58.4	30,482	-0.19%
2022/06/15	45	29.07	0.9	29.15	29.15	44.1	30,603	0.14%
2022/06/14	45.1	29.38	109.1	28.91	29.45	-64.1	30,745	-0.21%	大賣/
2022/06/13	12.7	28.87	0	0.00	28.90	12.7	30,810	0.04%
2022/06/10	3	29.10	10	29.12	29.15	-7	30,665	-0.02%
2022/06/09	29.1	29.17	0	0.00	29.15	29.1	30,719	0.09%
2022/06/08	0	0.00	2	29.60	29.50	-2	30,664	-0.01%
2022/06/07	4.3	29.39	11	29.35	29.35	-6.7	30,891	-0.02%
2022/06/06	5.1	29.47	5	29.48	29.60	0.1	31,008	0.00%
2022/06/02	11.5	29.54	0.1	29.70	29.55	11.4	31,306	0.04%
2022/06/01	9.2	29.98	1.1	29.98	29.80	8.1	31,558	0.03%
2022/05/31	14	29.77	7	29.92	30.60	7	31,353	0.02%
2022/05/30	7.1	29.73	8.8	29.76	30.05	-1.7	30,566	-0.01%
2022/05/27	21.1	29.19	6	29.17	29.40	15.1	30,477	0.05%
2022/05/26	40.6	28.86	11	28.95	28.80	29.6	30,519	0.10%
2022/05/25	7.2	29.55	3	29.62	29.55	4.2	30,243	0.01%
2022/05/24	16	29.62	1	29.50	29.45	15	30,635	0.05%
2022/05/23	41	29.27	12.1	29.36	29.45	28.9	30,589	0.09%
2022/05/20	10.8	28.94	8	28.93	28.90	2.8	30,556	0.01%
2022/05/19	75.4	28.79	15	28.80	28.75	60.4	30,358	0.20%
2022/05/18	34	28.95	3	29.50	29.60	31	29,968	0.10%
2022/05/17	64.7	28.77	1	28.75	28.60	63.7	29,719	0.21%
2022/05/16	16.4	29.05	0	0.00	29.10	16.4	29,628	0.06%
2022/05/13	20.6	29.24	4.7	29.38	29.45	15.9	29,513	0.05%
2022/05/12	39.2	29.79	20.4	29.80	29.50	18.8	29,045	0.06%
2022/05/11	41	30.25	2	30.40	30.65	39	28,676	0.14%
2022/05/10	10	30.02	22	29.57	30.35	-12	28,560	-0.04%
2022/05/09	13	30.76	13.6	31.07	30.70	-0.7	28,178	0.00%
2022/05/06	18.2	31.37	23	31.66	31.80	-4.8	28,159	-0.02%
2022/05/05	7.9	32.19	28	32.57	32.10	-20.2	28,325	-0.07%
2022/05/04	29.7	32.53	139.6	32.40	32.40	-110	28,119	-0.39%	大賣/鉅額交易
2022/05/03	15.5	33.18	0	0.00	32.70	15.5	28,203	0.05%
2022/04/29	0	0.00	14	33.74	33.85	-14	27,989	-0.05%
2022/04/28	2.4	33.23	24	33.17	33.30	-21.6	27,975	-0.08%
2022/04/27	2.7	33.01	2	33.00	33.20	0.7	27,580	0.00%
2022/04/26	8	33.06	100	32.88	33.45	-92	27,301	-0.34%
2022/04/25	27.3	32.43	15	32.47	32.45	12.3	26,959	0.05%
2022/04/22	5.1	32.85	1.2	32.91	33.00	3.9	26,784	0.01%
2022/04/21	2.1	32.23	0	0.00	32.20	2.1	26,673	0.01%
2022/04/20	29.8	32.12	83.8	32.16	32.50	-54	26,892	-0.20%
2022/04/19	5.6	32.24	10.3	32.25	32.15	-4.8	26,908	-0.02%
2022/04/18	22.2	32.16	257.7	32.31	32.20	-235.5	26,963	-0.87%	大賣/鉅額交易
2022/04/15	20.3	33.36	32	33.10	33.30	-11.7	26,415	-0.04%
2022/04/14	169.6	33.59	82.4	33.81	33.35	87.2	26,342	0.33%	大買/
2022/04/13	9.1	35.19	1	35.50	35.25	8.1	25,645	0.03%
2022/04/12	17.3	35.00	5.3	35.05	35.15	12	25,441	0.05%
2022/04/11	33.1	35.24	14.2	35.14	35.35	18.9	25,024	0.08%
2022/04/08	64.3	33.92	2	34.73	34.85	62.3	24,284	0.26%
2022/04/07	49.1	34.40	210.5	34.13	33.75	-161.5	23,842	-0.68%	大賣/鉅額交易
2022/04/06	5.2	33.51	30	33.64	34.05	-24.9	22,977	-0.11%
2022/04/01	43.3	32.92	2	33.00	33.00	41.3	22,610	0.18%
2022/03/31	30.5	33.04	13	33.07	33.05	17.5	22,363	0.08%
2022/03/30	0.6	32.81	0.1	32.85	32.85	0.5	22,078	0.00%
2022/03/29	156.7	32.27	1	32.50	32.30	155.7	21,769	0.72%	大買/鉅額交易
2022/03/28	6.6	31.66	19	31.95	32.10	-12.4	21,517	-0.06%
2022/03/25	13	31.71	127	31.71	31.80	-114	21,349	-0.53%	大賣/鉅額交易
2022/03/24	0.2	31.70	9.2	31.74	31.80	-9	21,255	-0.04%
2022/03/23	4.5	31.61	35.4	31.63	31.70	-30.9	21,237	-0.15%
2022/03/22	8	31.30	3.2	31.22	31.40	4.8	20,979	0.02%
2022/03/21	21	31.17	2.6	31.23	31.15	18.4	20,700	0.09%
2022/03/18	89.2	31.15	11.5	31.07	31.05	77.7	20,610	0.38%
2022/03/17	43.4	30.79	7.2	30.83	30.90	36.2	20,246	0.18%
2022/03/16	3.2	30.45	14.1	30.48	30.50	-10.9	19,838	-0.06%
2022/03/15	2.3	30.04	12.2	30.01	30.10	-9.9	19,599	-0.05%
2022/03/14	10.2	30.00	2	30.00	30.05	8.2	19,488	0.04%
2022/03/11	10.1	29.86	6	29.93	29.95	4.1	19,522	0.02%
2022/03/10	1	29.80	24.7	29.76	29.90	-23.7	19,461	-0.12%
2022/03/09	15.4	29.00	0.3	29.10	28.80	15.1	19,237	0.08%
2022/03/08	11.6	28.90	4	28.88	28.95	7.6	19,069	0.04%
2022/03/07	24.7	29.10	120.4	29.08	29.20	-95.7	18,755	-0.51%	大賣/
2022/03/04	10.1	29.42	7	29.54	29.70	3.1	18,877	0.02%
2022/03/03	2	29.85	21	29.90	29.95	-19	18,961	-0.10%
2022/03/02	3	29.73	0	0.00	29.90	3	19,008	0.02%
2022/03/01	15.4	29.41	10	29.79	29.80	5.3	18,859	0.03%
2022/02/25	153.5	29.40	72	29.14	29.45	81.5	19,000	0.43%	大買/
2022/02/24	55.5	29.57	63.5	29.39	29.60	-8	18,467	-0.04%
2022/02/23	6	29.99	2	30.05	30.00	4	18,052	0.02%
2022/02/22	29.5	29.89	1	29.95	30.00	28.5	18,132	0.16%
2022/02/21	24.1	30.15	0	0.00	30.20	24.1	17,846	0.14%
2022/02/18	21	30.39	5	30.38	30.35	16	17,825	0.09%
2022/02/17	72.5	30.62	5.3	30.60	30.50	67.2	17,913	0.38%
2022/02/16	36.2	30.62	11	30.58	30.65	25.2	17,857	0.14%
2022/02/15	7.3	30.27	0.2	30.43	30.25	7.1	17,736	0.04%
2022/02/14	1.5	30.28	2	30.25	30.35	-0.5	18,057	0.00%
2022/02/11	0.2	30.27	22.6	30.26	30.40	-22.4	18,304	-0.12%
2022/02/10	11.1	30.16	9	30.16	30.30	2.1	18,248	0.01%
2022/02/09	31.1	30.11	90.7	30.27	30.35	-59.6	18,159	-0.33%
2022/02/08	4	30.06	26.1	30.05	30.10	-22.1	17,802	-0.12%
2022/02/07	20.2	29.60	62	29.57	29.95	-41.8	17,460	-0.24%
2022/01/26	53.1	28.95	16	29.00	29.00	37.1	16,923	0.22%
2022/01/25	9.2	28.58	3	28.52	28.85	6.2	16,852	0.04%
2022/01/24	56.2	28.71	5	28.79	28.85	51.2	16,611	0.31%
2022/01/21	2.3	28.71	51.5	28.71	28.85	-49.2	16,652	-0.30%
2022/01/20	12	28.90	23	28.92	28.95	-11	16,580	-0.07%
2022/01/19	12.1	29.02	72.1	29.00	29.00	-60	16,539	-0.36%
2022/01/18	7	29.26	21	29.20	29.20	-14	16,580	-0.08%
2022/01/17	8.1	29.25	5.1	29.13	29.20	2.9	16,515	0.02%
2022/01/14	8.1	29.66	5	29.49	29.50	3.1	16,375	0.02%
2022/01/13	2	29.58	14	29.63	29.90	-12	16,353	-0.07%
2022/01/12	3	29.38	15.1	29.37	29.40	-12.1	16,038	-0.08%
2022/01/11	27.5	28.93	29.9	29.13	29.30	-2.4	15,830	-0.02%
2022/01/10	32	28.86	3.3	28.92	28.95	28.7	15,589	0.18%
2022/01/07	2.1	28.90	86.7	28.89	28.95	-84.6	15,599	-0.54%
2022/01/06	0	0.00	47.1	28.47	28.55	-47.1	15,267	-0.31%
2022/01/05	2.5	28.15	7.4	28.19	28.20	-4.9	14,964	-0.03%
2022/01/04	2	28.00	8	28.05	28.10	-6	15,078	-0.04%
2022/01/03	1.1	28.05	8	28.06	28.00	-6.9	15,109	-0.05%
2021/12/30	11.1	28.05	4	28.10	28.05	7.1	15,184	0.05%
2021/12/29	0.1	28.00	6	28.01	28.05	-5.9	15,235	-0.04%
2021/12/28	13	28.00	17.8	27.98	28.00	-4.8	15,216	-0.03%
2021/12/27	5	27.94	0	28.05	27.95	5	15,232	0.03%
2021/12/24	6	27.96	0	0.00	27.95	6	15,526	0.04%
2021/12/23	10	27.93	0.1	27.95	27.90	9.9	15,713	0.06%
2021/12/22	2.2	27.81	2	27.95	27.90	0.2	15,935	0.00%
2021/12/21	1	27.85	1	27.85	27.95	0	15,970	0.00%
2021/12/20	8.1	27.79	2	27.95	27.80	6.1	16,105	0.04%
2021/12/17	0.1	27.95	23	27.95	28.00	-22.9	16,162	-0.14%
2021/12/16	1	27.70	0	0.00	27.85	1	16,103	0.01%
2021/12/15	3.4	27.67	0	0.00	27.70	3.4	16,649	0.02%
2021/12/14	10.5	27.70	103	27.70	27.75	-92.5	17,018	-0.54%	大賣/
2021/12/13	1	27.90	7.6	27.98	27.85	-6.6	17,039	-0.04%
2021/12/10	7.6	27.94	1.3	27.95	27.95	6.2	16,974	0.04%
2021/12/09	8	27.91	11.9	27.96	28.00	-3.9	17,054	-0.02%
2021/12/08	8	28.02	4.1	27.98	28.00	3.9	17,096	0.02%
2021/12/07	6.5	27.81	5.2	27.94	28.00	1.3	17,150	0.01%
2021/12/06	1	27.65	0	0.00	27.90	1	17,161	0.01%
2021/12/03	3.1	27.85	16	27.88	27.85	-12.9	17,375	-0.07%
2021/12/02	4	27.45	4.5	27.51	27.70	-0.5	17,391	0.00%
2021/12/01	1	27.50	7	27.51	27.55	-6	17,536	-0.03%
2021/11/30	23.2	27.12	0.8	27.27	26.95	22.5	17,713	0.13%
2021/11/29	22.2	27.21	0	0.00	27.20	22.2	17,555	0.13%
2021/11/26	34.1	27.55	9	27.57	27.60	25.1	18,159	0.14%
2021/11/25	3	27.87	2.6	27.91	27.90	0.4	19,582	0.00%
2021/11/24	1.1	27.91	41.1	27.94	28.00	-40	20,638	-0.19%
2021/11/23	0.4	27.41	1	27.30	27.40	-0.6	21,097	0.00%
2021/11/22	23.2	27.37	8.3	27.35	27.50	14.9	21,440	0.07%
2021/11/19	28.3	27.74	17.1	27.73	27.65	11.1	21,606	0.05%
2021/11/18	7.1	27.91	39.7	27.92	27.95	-32.6	22,181	-0.15%
2021/11/17	28	27.91	19.7	27.90	27.95	8.3	22,368	0.04%
2021/11/16	17	27.89	11	27.85	27.90	6	22,525	0.03%
2021/11/15	4.3	27.89	20.4	27.88	27.95	-16.2	22,819	-0.07%
2021/11/12	14.3	27.61	67	27.57	27.60	-52.7	22,868	-0.23%
2021/11/11	0.9	27.47	30.4	27.60	27.75	-29.6	23,019	-0.13%
2021/11/10	13.4	27.34	19.1	27.32	27.35	-5.7	22,766	-0.03%
2021/11/09	3	26.87	1	26.95	27.00	2	22,490	0.01%
2021/11/08	5.1	26.82	5	26.90	26.90	0.1	22,524	0.00%
2021/11/05	2	26.75	0	0.00	26.80	2	22,508	0.01%
2021/11/04	0	0.00	4.6	26.73	26.70	-4.6	22,650	-0.02%
2021/11/03	2.3	26.69	7.4	26.66	26.70	-5	22,821	-0.02%
2021/11/02	2	26.65	6.1	26.70	26.70	-4.1	22,957	-0.02%
2021/11/01	0	0.00	8.4	26.66	26.65	-8.4	23,062	-0.04%
2021/10/29	12	26.49	11	26.45	26.55	1	23,108	0.00%
2021/10/28	22	26.61	3.3	26.75	26.60	18.7	22,959	0.08%
2021/10/27	0	0.00	18.3	26.73	26.75	-18.3	23,112	-0.08%
2021/10/26	9.8	26.62	12.5	26.57	26.65	-2.7	23,197	-0.01%
2021/10/25	0	0.00	0.1	26.45	26.35	-0.1	23,185	0.00%
2021/10/22	3	26.43	1	26.50	26.45	2	23,368	0.01%
2021/10/21	12	26.36	14.2	26.45	26.50	-2.2	23,477	-0.01%
2021/10/20	10	26.25	8.2	26.30	26.30	1.8	23,426	0.01%
2021/10/19	1.5	26.22	2.1	26.25	26.25	-0.7	23,572	0.00%
2021/10/18	74.2	26.20	0	0.00	26.20	74.2	23,748	0.31%
2021/10/15	1.3	26.15	5.5	26.20	26.20	-4.3	23,849	-0.02%
2021/10/14	9.6	26.08	2.4	26.23	26.10	7.2	23,979	0.03%
2021/10/13	54.7	26.10	3.3	26.21	26.15	51.5	24,116	0.21%
2021/10/12	21	26.01	22.2	26.05	26.15	-1.2	24,346	0.00%
2021/10/08	24.1	26.05	7.3	26.02	26.00	16.8	24,156	0.07%
2021/10/07	1.7	26.16	4.6	26.17	26.25	-2.9	24,320	-0.01%
2021/10/06	7	25.96	115.7	26.05	26.05	-108.7	24,491	-0.44%	大賣/鉅額交易
2021/10/05	15.1	25.91	1	25.85	25.90	14.1	24,529	0.06%
2021/10/04	10.6	26.04	0.2	26.13	26.00	10.4	24,580	0.04%
2021/10/01	22.7	26.02	4.2	26.10	26.10	18.5	24,614	0.08%
2021/09/30	3.4	26.26	4.8	26.25	26.30	-1.4	24,461	-0.01%
2021/09/29	6.5	26.21	12	26.26	26.35	-5.5	24,349	-0.02%
2021/09/28	7	26.31	3.7	26.34	26.40	3.3	24,262	0.01%
2021/09/27	5.1	26.40	9.1	26.38	26.40	-4	24,322	-0.02%
2021/09/24	2.3	26.29	10	26.40	26.30	-7.7	24,287	-0.03%
2021/09/23	4	26.14	1	26.20	26.25	3	24,375	0.01%
2021/09/22	36.2	25.90	5	25.86	25.90	31.2	24,477	0.13%
2021/09/17	2	26.28	14	26.34	26.25	-12	24,030	-0.05%
2021/09/16	9.4	26.29	9	26.35	26.35	0.4	23,797	0.00%
2021/09/15	3	26.32	2.1	26.36	26.30	0.9	23,745	0.00%
2021/09/14	15	26.36	58	26.36	26.35	-43	23,843	-0.18%
2021/09/13	2.5	26.27	4.9	26.30	26.30	-2.4	23,811	-0.01%
2021/09/10	7.3	26.24	0	0.00	26.30	7.3	23,932	0.03%
2021/09/09	0.6	26.23	5	26.25	26.25	-4.4	24,207	-0.02%
2021/09/08	12.7	26.24	4.3	26.15	26.25	8.4	24,179	0.03%
2021/09/07	5.1	26.22	2	26.18	26.25	3.1	24,088	0.01%
2021/09/06	18.1	26.26	26.4	26.25	26.25	-8.3	23,993	-0.03%
2021/09/03	3.1	26.19	1	26.30	26.30	2.1	23,818	0.01%
2021/09/02	2.4	26.07	3	26.07	26.25	-0.6	23,598	0.00%
2021/09/01	61.4	26.10	3	26.05	26.05	58.4	23,230	0.25%
2021/08/31	22.2	26.04	78.3	25.98	26.60	-56.1	22,507	-0.25%
2021/08/30	38	27.82	52.1	27.78	27.85	-14.1	20,942	-0.07%
2021/08/27	26	27.56	41.1	27.47	27.70	-15.1	19,846	-0.08%
2021/08/26	3.4	27.31	1.8	27.32	27.40	1.6	19,041	0.01%
2021/08/25	10.5	27.29	16.9	27.31	27.35	-6.4	18,798	-0.03%
2021/08/24	4	27.00	24	27.02	27.30	-20	18,566	-0.11%
2021/08/23	3	26.95	1.6	26.91	26.90	1.4	17,996	0.01%
2021/08/20	3.1	26.81	2	26.90	26.85	1.1	17,928	0.01%
2021/08/19	14.2	26.84	3	26.90	26.95	11.2	18,302	0.06%
2021/08/18	3	26.90	12.2	26.98	27.00	-9.2	17,916	-0.05%
2021/08/17	4	26.75	2.4	26.74	26.95	1.6	17,749	0.01%
2021/08/16	5.5	26.76	14	26.77	26.70	-8.5	17,505	-0.05%
2021/08/13	2	26.85	12.3	26.91	26.95	-10.3	17,345	-0.06%
2021/08/12	2	26.95	13	26.99	27.00	-11	17,308	-0.06%
2021/08/11	16.1	26.99	11.2	26.95	27.00	4.9	17,244	0.03%
2021/08/10	3.1	26.87	15	26.87	27.00	-11.9	17,443	-0.07%
2021/08/09	39	26.76	3	26.68	26.90	36	18,082	0.20%
2021/08/06	1	26.85	7	26.85	26.85	-6	18,103	-0.03%
2021/08/05	8	26.88	9.2	26.87	26.90	-1.1	18,629	-0.01%
2021/08/04	1.1	26.95	13.6	26.89	26.90	-12.5	20,131	-0.06%
2021/08/03	6	26.89	0	0.00	26.95	6	20,465	0.03%
2021/08/02	49.1	26.75	24	26.82	26.90	25.1	20,712	0.12%
2021/07/30	8	26.51	10	26.59	26.50	-2	20,574	-0.01%
2021/07/29	2	26.60	6	26.51	26.60	-4	20,545	-0.02%
2021/07/28	6	26.33	6.2	26.41	26.50	-0.2	20,655	0.00%
2021/07/27	27	26.50	3	26.50	26.50	24	21,197	0.11%
2021/07/26	41.1	26.55	54.1	26.60	26.50	-13	21,430	-0.06%
2021/07/23	15	26.55	5	26.55	26.60	10	21,524	0.05%
2021/07/22	2	26.40	3	26.40	26.45	-1	21,421	0.00%
2021/07/21	17	26.31	103.1	26.35	26.35	-86.1	21,320	-0.40%	大賣/
2021/07/20	0	0.00	5.2	26.38	26.40	-5.2	21,381	-0.02%
2021/07/19	6.3	26.35	3	26.30	26.40	3.3	21,433	0.02%
2021/07/16	1	26.30	32	26.40	26.50	-31	21,724	-0.14%
2021/07/15	13	26.35	45	26.39	26.35	-32	21,674	-0.15%
2021/07/14	10	26.23	14	26.28	26.30	-4	21,797	-0.02%
2021/07/13	95.6	26.25	5	26.25	26.25	90.6	21,942	0.41%
2021/07/12	14	26.27	101.8	26.29	26.25	-87.8	22,083	-0.40%	大賣/
2021/07/09	13	26.17	2	26.10	26.20	11	22,478	0.05%
2021/07/08	7	26.13	8	26.13	26.20	-1	22,743	0.00%
2021/07/07	6	26.05	1	26.10	26.15	5	22,891	0.02%
2021/07/06	9	26.14	10	26.11	26.15	-1	23,074	0.00%
2021/07/05	11	26.07	3.1	26.00	26.05	7.9	23,161	0.03%
2021/07/02	28.5	25.96	0.1	26.00	26.00	28.4	23,201	0.12%
2021/07/01	36	26.04	4	26.13	26.00	32	23,204	0.14%
2021/06/30	13.2	26.24	201	26.20	26.30	-187.8	23,240	-0.81%	大賣/鉅額交易
2021/06/29	18	26.09	6.1	26.16	26.15	11.9	23,187	0.05%
2021/06/28	4	26.23	2	26.23	26.25	2	23,308	0.01%
2021/06/25	15	26.12	40	26.14	26.15	-25	23,499	-0.11%
2021/06/24	0	0.00	26	25.94	25.95	-26	23,579	-0.11%
2021/06/23	2	25.78	35	25.80	25.90	-33	23,683	-0.14%
2021/06/22	9	25.46	3	25.50	25.40	6	23,735	0.03%
2021/06/21	43	25.41	7.5	25.55	25.45	35.5	23,739	0.15%
2021/06/18	30.5	25.55	0.3	25.60	25.50	30.2	23,754	0.13%
2021/06/17	12.1	25.54	0	0.00	25.65	12.1	23,584	0.05%
2021/06/16	4.1	25.64	1	25.65	25.60	3.1	23,962	0.01%
2021/06/15	23.1	25.70	10	25.75	25.75	13.1	23,927	0.05%
2021/06/11	1.1	25.80	0	0.00	25.80	1.1	24,103	0.00%
2021/06/10	11.1	25.75	0	0.00	25.85	11.1	24,358	0.05%
2021/06/09	5.1	25.73	9	25.76	25.70	-4	24,614	-0.02%
2021/06/08	2.1	25.80	0.2	26.00	25.95	1.9	24,734	0.01%
2021/06/07	6.1	25.84	0.6	25.90	25.90	5.5	25,064	0.02%
2021/06/04	8.1	25.85	4	25.89	25.95	4.1	25,575	0.02%
2021/06/03	9.5	25.89	13	25.90	25.95	-3.5	26,131	-0.01%
2021/06/02	4	25.86	5	25.94	26.00	-1	26,310	0.00%
2021/06/01	100.1	25.85	16	25.63	25.90	84.1	26,357	0.32%
2021/05/31	3.3	25.46	3.4	25.59	25.55	-0.1	26,612	0.00%
2021/05/28	27.1	25.40	1	25.45	25.40	26.1	26,718	0.10%
2021/05/27	35.1	25.40	0	0.00	25.30	35.1	26,841	0.13%
2021/05/26	3.1	25.54	1.2	25.51	25.55	1.9	27,010	0.01%
2021/05/25	9.3	25.38	7	25.44	25.40	2.3	27,379	0.01%
2021/05/24	12.1	25.28	4	25.28	25.25	8.1	27,482	0.03%
2021/05/21	7.1	25.32	3.1	25.45	25.45	4	27,796	0.01%
2021/05/20	5.1	25.18	6	25.19	25.25	-0.9	27,902	0.00%
2021/05/19	13.1	25.45	0	0.00	25.40	13.1	27,954	0.05%
2021/05/18	14.2	25.53	9	25.47	25.60	5.2	28,091	0.02%
2021/05/17	64.2	24.94	7.2	24.91	24.95	57	28,481	0.20%
2021/05/14	11.2	25.49	36.1	25.49	25.55	-24.9	27,862	-0.09%
2021/05/13	23	25.37	104.6	25.30	25.35	-81.6	27,860	-0.29%	大賣/
2021/05/12	61.2	25.37	104	25.26	25.40	-42.8	27,438	-0.16%	大賣/
2021/05/11	23.2	26.39	240	26.31	26.25	-216.8	26,033	-0.83%	大賣/鉅額交易
2021/05/10	15.5	26.74	30.1	26.67	26.80	-14.6	25,839	-0.06%
2021/05/07	85	26.60	1	26.60	26.65	84	26,540	0.32%
2021/05/06	29	26.52	8	26.55	26.60	21	26,979	0.08%
2021/05/05	5.2	26.16	33.9	26.26	26.30	-28.7	27,096	-0.11%
2021/05/04	37.7	26.20	25	26.18	26.25	12.7	27,266	0.05%
2021/05/03	30.2	26.67	16.1	26.73	26.60	14.2	26,904	0.05%
2021/04/29	7.9	26.85	2	26.88	26.95	5.9	27,035	0.02%
2021/04/28	11.2	26.90	2	26.93	26.95	9.2	27,148	0.03%
2021/04/27	2.1	26.90	0	0.00	27.00	2.1	27,701	0.01%
2021/04/26	2	26.85	9.1	26.85	27.00	-7	27,763	-0.03%
2021/04/23	12.2	26.64	38.5	26.70	26.80	-26.3	27,879	-0.09%
2021/04/22	34.6	26.91	42.9	26.88	26.85	-8.3	27,868	-0.03%
2021/04/21	17.5	27.05	18	27.06	27.00	-0.5	27,647	0.00%
2021/04/20	4.2	27.10	9.8	27.21	27.20	-5.6	27,540	-0.02%
2021/04/19	13.9	27.02	87.1	27.00	27.25	-73.2	27,496	-0.27%
2021/04/16	5.3	26.84	2	26.85	26.95	3.3	27,294	0.01%
2021/04/15	40	26.79	21.2	26.81	26.90	18.9	27,286	0.07%
2021/04/14	12.2	26.26	20	26.31	26.35	-7.8	26,924	-0.03%
2021/04/13	23.1	26.23	3	26.23	26.25	20.1	26,728	0.08%
2021/04/12	8.1	26.13	0	0.00	26.20	8.1	26,557	0.03%
2021/04/09	1	26.15	41	26.15	26.15	-40	26,466	-0.15%
2021/04/08	5.1	26.12	108.1	26.10	26.20	-103	26,487	-0.39%	大賣/鉅額交易
2021/04/07	3.1	26.13	19	26.11	26.15	-15.9	26,720	-0.06%
2021/04/06	11.1	26.12	102	26.10	26.10	-91	26,731	-0.34%	大賣/
2021/04/01	26.1	26.07	101	26.10	26.10	-74.9	26,703	-0.28%	大賣/
2021/03/31	28.1	26.09	264.2	26.10	26.10	-236.1	26,666	-0.89%	大賣/鉅額交易
2021/03/30	64.1	26.12	16	26.05	26.20	48.1	26,416	0.18%
2021/03/29	55.1	26.19	6	26.22	26.20	49.1	26,210	0.19%
2021/03/26	16.2	26.09	23	26.14	26.20	-6.8	26,057	-0.03%
2021/03/25	14.1	25.98	3.1	26.04	26.05	11	25,970	0.04%
2021/03/24	6.1	25.97	5.8	25.95	26.00	0.3	25,933	0.00%
2021/03/23	9	25.93	26.1	25.95	25.90	-17.1	26,008	-0.07%
2021/03/22	20.5	25.89	4	26.03	25.95	16.5	25,951	0.06%
2021/03/19	53.4	25.93	55	25.99	26.05	-1.6	26,046	-0.01%
2021/03/18	6	26.10	2.1	26.08	26.10	3.9	25,737	0.02%
2021/03/17	38.2	26.09	2.2	26.15	26.00	36	25,731	0.14%
2021/03/16	27.2	26.15	9	26.18	26.20	18.2	25,656	0.07%
2021/03/15	14	26.00	14	25.93	26.10	0	25,622	0.00%
2021/03/12	15.2	25.81	40	25.90	25.95	-24.8	25,843	-0.10%
2021/03/11	43.7	26.01	73	25.97	25.90	-29.3	25,925	-0.11%
2021/03/10	43	26.02	14	25.97	26.00	29	25,775	0.11%
2021/03/09	2.2	25.51	34.4	25.52	25.70	-32.2	25,339	-0.13%
2021/03/08	20.1	25.29	0.6	25.35	25.15	19.5	25,064	0.08%
2021/03/05	38	25.19	5.4	25.10	25.05	32.6	25,058	0.13%
2021/03/04	17.4	25.05	56	25.00	25.10	-38.6	25,593	-0.15%
2021/03/03	4	25.26	2	25.25	25.25	2	25,461	0.01%
2021/03/02	4.4	25.37	8.4	25.46	25.15	-4	25,283	-0.02%
2021/02/26	12.1	25.36	14	25.30	25.25	-2	25,295	-0.01%
2021/02/25	14.4	25.58	74.2	25.53	25.75	-59.8	24,685	-0.24%
2021/02/24	5	25.39	21.2	25.37	25.35	-16.2	24,484	-0.07%
2021/02/23	164.2	25.25	91	25.19	25.25	73.2	24,729	0.30%	大買/
2021/02/22	23.1	24.89	1	24.90	24.85	22	24,809	0.09%
2021/02/19	25.4	24.82	37.2	24.80	24.90	-11.8	25,091	-0.05%
2021/02/18	18.5	24.93	30	24.94	24.90	-11.5	25,108	-0.05%
2021/02/17	12.1	24.72	28	24.75	24.70	-15.9	25,169	-0.06%
2021/02/05	6.1	23.99	3.1	24.12	24.10	3	24,668	0.01%
2021/02/04	38.1	23.99	11	24.01	24.00	27.1	24,738	0.11%
2021/02/03	10	24.02	5.4	24.02	23.95	4.6	25,528	0.02%
2021/02/02	13.2	24.09	46.2	24.14	24.10	-32.9	25,657	-0.13%
2021/02/01	17	23.82	53	23.65	23.90	-36	25,792	-0.14%
2021/01/29	86.2	23.83	53	23.95	23.60	33.2	25,749	0.13%
2021/01/28	30.1	24.01	68.3	24.00	24.00	-38.2	24,919	-0.15%
2021/01/27	10	24.21	18	24.26	24.20	-8	24,495	-0.03%
2021/01/26	31.1	24.13	0	24.20	24.10	31.1	24,330	0.13%
2021/01/25	31	24.23	16.7	24.17	24.25	14.3	24,011	0.06%
2021/01/22	79.1	24.32	0	0.00	24.30	79.1	24,061	0.33%
2021/01/21	44.5	24.53	4	24.58	24.50	40.5	23,998	0.17%
2021/01/20	71.9	24.68	0.1	24.75	24.55	71.7	23,734	0.30%
2021/01/19	14.7	24.87	0.6	25.00	24.90	14.1	23,204	0.06%
2021/01/18	56.6	24.91	3	24.92	24.90	53.6	23,246	0.23%
2021/01/15	26.2	25.09	70	25.10	25.00	-43.8	23,093	-0.19%
2021/01/14	12.2	25.20	28.1	25.34	25.20	-15.9	23,056	-0.07%
2021/01/13	5.5	25.31	26.5	25.32	25.30	-20.9	23,141	-0.09%
2021/01/12	3.2	25.24	9.4	25.25	25.30	-6.2	23,295	-0.03%
2021/01/11	6	25.38	9	25.39	25.50	-3	23,462	-0.01%
2021/01/08	11.1	25.22	38	25.40	25.50	-26.9	23,573	-0.11%
2021/01/07	7.4	25.19	1	25.20	25.20	6.4	23,465	0.03%
2021/01/06	31	25.16	5	25.18	25.20	26	23,392	0.11%
2021/01/05	18.2	25.26	4	25.24	25.30	14.2	23,250	0.06%
2021/01/04	17.1	25.39	2	25.40	25.35	15.1	23,389	0.06%
2020/12/31	11.1	25.48	3	25.48	25.55	8.1	23,478	0.03%
2020/12/30	4.1	25.13	26.9	25.47	25.70	-22.8	23,358	-0.10%
2020/12/29	23.1	24.94	30	24.98	25.00	-6.9	23,076	-0.03%
2020/12/28	21.2	24.95	8	24.95	24.95	13.2	23,218	0.06%
2020/12/25	12	25.00	28	25.01	25.00	-16	23,198	-0.07%
2020/12/24	9.5	24.99	4	24.95	24.95	5.5	23,221	0.02%
2020/12/23	9.4	24.99	10	25.00	24.95	-0.6	23,360	0.00%
2020/12/22	20.4	25.12	43.7	25.12	25.00	-23.3	23,614	-0.10%
2020/12/21	6.9	25.11	10	25.22	25.30	-3.1	24,413	-0.01%
2020/12/18	6.4	25.18	5	25.34	25.15	1.4	24,630	0.01%
2020/12/17	5	25.33	5.4	25.28	25.30	-0.4	25,044	0.00%
2020/12/16	16	25.11	22	25.18	25.25	-6	25,276	-0.02%
2020/12/15	30.4	24.88	12	24.90	24.85	18.4	25,416	0.07%
2020/12/14	33.1	25.03	85	25.05	25.00	-51.9	25,176	-0.21%
2020/12/11	42.3	25.14	32.4	25.16	25.10	9.9	25,001	0.04%
2020/12/10	20	25.06	181	25.00	25.00	-161	24,867	-0.65%	大賣/鉅額交易
2020/12/09	20.1	25.07	68	25.07	25.10	-47.9	24,773	-0.19%
2020/12/08	35.4	24.97	90	24.98	25.05	-54.6	24,550	-0.22%
2020/12/07	16.2	25.20	9	25.20	25.15	7.2	24,111	0.03%
2020/12/04	11.4	25.33	15.4	25.33	25.40	-4	24,198	-0.02%
2020/12/03	9	25.24	9	25.15	25.25	0	24,136	0.00%
2020/12/02	11.1	25.16	8.3	25.19	25.30	2.8	24,269	0.01%
2020/12/01	7	25.19	9.3	25.23	25.30	-2.3	24,275	-0.01%
2020/11/30	37.5	25.36	37.2	25.36	25.15	0.4	24,224	0.00%
2020/11/27	33	25.46	7.3	25.41	25.45	25.7	24,017	0.11%
2020/11/26	6.1	25.42	12.5	25.42	25.55	-6.4	24,056	-0.03%
2020/11/25	44.2	25.55	48.5	25.55	25.40	-4.3	24,236	-0.02%
2020/11/24	2	25.55	1.1	25.65	25.75	0.9	24,014	0.00%
2020/11/23	14.5	25.56	5.1	25.56	25.60	9.4	23,973	0.04%
2020/11/20	43.1	25.36	3	25.37	25.35	40.1	23,919	0.17%
2020/11/19	22.3	25.50	22	25.58	25.65	0.3	23,463	0.00%
2020/11/18	31	25.83	2.2	25.86	25.85	28.8	23,071	0.12%
2020/11/17	21	26.00	37.1	26.00	26.10	-16.1	22,736	-0.07%
2020/11/16	38.8	26.12	21	26.19	26.15	17.8	23,108	0.08%
2020/11/13	12	25.97	14.1	25.97	26.10	-2.1	23,188	-0.01%
2020/11/12	52.2	26.24	23	26.18	26.15	29.2	23,264	0.13%
2020/11/11	54.9	26.37	75	26.22	26.50	-20.1	23,204	-0.09%
2020/11/10	22.4	25.74	7	25.69	25.80	15.4	22,260	0.07%
2020/11/09	21.3	25.42	18	25.36	25.45	3.3	21,970	0.01%
2020/11/06	37.5	25.18	13	25.12	25.30	24.5	21,709	0.11%
2020/11/05	36.1	25.00	2	24.95	25.05	34.1	21,637	0.16%
2020/11/04	23.1	24.93	3	24.98	24.85	20.1	21,638	0.09%
2020/11/03	21.4	24.80	1	24.75	24.90	20.4	21,556	0.09%
2020/11/02	4.3	24.37	10.1	24.52	24.60	-5.8	21,661	-0.03%
2020/10/30	48	24.26	28.2	24.27	24.30	19.7	21,827	0.09%
2020/10/29	49.3	24.43	29	24.41	24.35	20.3	21,638	0.09%
2020/10/28	17	24.66	7	24.68	24.70	10	21,705	0.05%
2020/10/27	23.4	24.77	1.2	24.77	24.75	22.3	21,812	0.10%
2020/10/26	39.4	24.89	4	25.00	24.95	35.4	22,009	0.16%
2020/10/23	7.3	24.73	0	0.00	24.75	7.3	22,506	0.03%
2020/10/22	7	24.57	26.6	24.62	24.80	-19.6	25,008	-0.08%
2020/10/21	17	24.56	9.5	24.55	24.50	7.5	26,046	0.03%
2020/10/20	37	24.59	19.1	24.71	24.70	17.9	26,460	0.07%
2020/10/19	27	24.82	22.4	24.87	24.75	4.6	26,540	0.02%
2020/10/16	20.5	24.93	0	0.00	24.90	20.5	26,756	0.08%
2020/10/15	38.9	24.97	32	24.99	25.05	6.9	26,830	0.03%
2020/10/14	11	25.12	0	0.00	25.15	11	26,846	0.04%
2020/10/13	26	25.12	5	25.15	25.15	21	27,029	0.08%
2020/10/12	31.1	25.19	79	25.13	25.35	-47.9	27,217	-0.18%
2020/10/08	32.2	25.41	15	25.35	25.35	17.2	27,219	0.06%
2020/10/07	11	25.67	3	25.65	25.60	8	27,207	0.03%
2020/10/06	23	25.72	7.6	25.80	25.75	15.4	27,617	0.06%
2020/10/05	18	25.50	0	0.00	25.45	18	27,813	0.06%
2020/09/30	20.1	25.75	26.9	25.81	25.60	-6.8	27,790	-0.02%
2020/09/29	14	25.91	13.4	25.94	25.80	0.6	27,958	0.00%
2020/09/28	9	25.83	10.7	25.84	25.90	-1.7	28,192	-0.01%
2020/09/25	33	25.35	70.8	25.38	25.30	-37.8	28,384	-0.13%
2020/09/24	97.1	25.01	113.1	24.92	24.90	-16	28,287	-0.06%	大賣/
2020/09/23	26.7	25.57	100	25.55	25.55	-73.3	27,546	-0.27%
2020/09/22	21.4	25.67	40	25.65	25.60	-18.6	27,331	-0.07%
2020/09/21	25.2	26.13	60.2	26.06	26.05	-35	27,043	-0.13%
2020/09/18	6	26.48	0	0.00	26.40	6	26,918	0.02%
2020/09/17	38	26.52	1	26.50	26.60	37	26,755	0.14%
2020/09/16	3.8	26.62	25	26.63	26.70	-21.2	26,831	-0.08%
2020/09/15	36	26.58	2	26.55	26.60	34	26,935	0.13%
2020/09/14	2.3	26.64	2.1	26.56	26.60	0.2	27,256	0.00%
2020/09/11	0	26.75	42.1	26.60	26.70	-42	27,304	-0.15%
2020/09/10	3	26.62	25	26.61	26.70	-22	27,557	-0.08%
2020/09/09	4.2	26.36	26	26.42	26.60	-21.8	27,873	-0.08%
2020/09/08	32	26.56	85.2	26.55	26.60	-53.2	27,947	-0.19%
2020/09/07	23	26.59	27.3	26.69	26.70	-4.3	28,718	-0.02%
2020/09/04	21.4	26.69	129	26.70	26.65	-107.6	29,062	-0.37%	大賣/鉅額交易
2020/09/03	21	26.80	17.6	26.86	26.85	3.4	29,103	0.01%
2020/09/02	26.2	26.92	17.4	26.89	26.90	8.8	29,261	0.03%
2020/09/01	4.4	27.06	41	27.04	27.20	-36.6	29,059	-0.13%
2020/08/31	5.1	27.14	2.1	27.18	27.20	3	29,157	0.01%
2020/08/28	2.9	27.23	2.2	27.21	27.20	0.8	29,474	0.00%
2020/08/27	2.2	27.16	2.5	27.20	27.20	-0.3	29,939	0.00%
2020/08/26	7	27.27	9.5	27.33	27.35	-2.5	30,396	-0.01%
2020/08/25	41	27.16	7	27.36	27.25	34	30,506	0.11%
2020/08/24	7.3	27.18	1	27.15	27.05	6.3	31,756	0.02%
2020/08/21	11.2	27.34	34	27.33	27.40	-22.8	32,195	-0.07%
2020/08/20	34	27.21	6	26.97	27.05	28	32,276	0.09%
2020/08/19	21	27.73	3	27.73	27.55	18	32,031	0.06%
2020/08/18	19	27.39	17.2	27.22	27.50	1.8	31,835	0.01%
2020/08/17	4	26.95	1	27.10	27.10	3	32,140	0.01%
2020/08/14	6.5	26.88	10	26.88	26.95	-3.5	32,209	-0.01%
2020/08/13	2	26.93	5	26.99	27.00	-3	32,374	-0.01%
2020/08/12	5.5	26.86	12	26.84	26.85	-6.5	32,598	-0.02%
2020/08/11	24	26.94	21	26.85	26.85	3	32,816	0.01%
2020/08/10	23.3	26.89	27.2	26.86	26.85	-4	32,858	-0.01%
2020/08/07	3	26.93	21	26.96	26.90	-18	32,913	-0.05%
2020/08/06	18.1	26.95	17	26.92	27.00	1.1	33,007	0.00%
2020/08/05	17	26.96	2	26.95	26.90	15	33,092	0.05%
2020/08/04	8	27.01	11	27.06	27.10	-3	33,189	-0.01%
2020/08/03	15	26.85	17	26.89	26.80	-2	33,177	-0.01%
2020/07/31	16	27.12	2	27.18	27.10	14	32,897	0.04%
2020/07/30	55.1	27.14	6	27.18	27.25	49.1	32,868	0.15%
2020/07/29	64	27.26	21	27.47	27.20	43	32,705	0.13%
2020/07/28	192	26.63	56	26.48	26.95	136	32,413	0.42%	大買/鉅額交易
2020/07/27	38.3	28.95	13	28.92	28.95	25.3	30,383	0.08%
2020/07/24	57	28.95	61	28.95	28.95	-4	29,551	-0.01%
2020/07/23	61	29.10	23.7	29.10	29.10	37.3	29,042	0.13%
2020/07/22	55	29.17	1	29.15	29.20	54	28,988	0.19%
2020/07/21	11	29.28	13	29.21	29.25	-2	28,612	-0.01%
2020/07/20	6	29.21	7	29.19	29.25	-1	28,624	0.00%
2020/07/17	66.3	29.06	4	29.15	29.15	62.3	28,770	0.22%
2020/07/16	0	0.00	10	28.96	28.95	-10	29,162	-0.03%
2020/07/15	10	28.87	13	28.85	28.85	-3	29,174	-0.01%
2020/07/14	106.2	28.86	22	28.80	28.80	84.2	29,484	0.29%	大買/
2020/07/13	35.2	28.79	18	28.74	28.80	17.2	29,705	0.06%
2020/07/10	4	28.14	16	28.29	28.30	-12	29,897	-0.04%
2020/07/09	85	28.39	14.3	28.42	28.30	70.7	30,300	0.23%
2020/07/08	0	0.00	11	28.38	28.45	-11	30,544	-0.04%
2020/07/07	26	28.32	0	0.00	28.30	26	30,728	0.08%
2020/07/06	3.8	28.28	44	28.28	28.40	-40.3	31,080	-0.13%
2020/07/03	15	28.06	62.1	28.07	28.10	-47	31,273	-0.15%
2020/07/02	0	0.00	55	27.96	28.05	-55	31,621	-0.17%
2020/07/01	0	0.00	10	27.93	28.00	-10	32,269	-0.03%
2020/06/30	26	27.77	2	27.80	27.80	24	32,596	0.07%
2020/06/29	40	27.74	18	27.70	27.80	22	32,870	0.07%
2020/06/24	1	27.95	0	0.00	27.95	1	33,276	0.00%
2020/06/23	4.5	27.84	16	27.80	27.95	-11.5	34,143	-0.03%
2020/06/22	8	27.81	0	0.00	27.80	8	34,936	0.02%
2020/06/19	31	27.83	0	0.00	27.80	31	36,670	0.08%
2020/06/18	6	27.92	2	27.98	28.00	4	37,548	0.01%
2020/06/17	127	27.96	0	0.00	28.05	127	38,448	0.33%	大買/鉅額交易
2020/06/16	7	28.11	55	28.14	28.05	-48	41,134	-0.12%
2020/06/15	36.1	27.61	2	27.68	27.50	34.1	44,287	0.08%
2020/06/12	54	27.60	15	27.57	27.65	39	46,443	0.08%
2020/06/11	23.1	28.26	4	28.15	28.00	19.1	48,087	0.04%
2020/06/10	36.1	28.27	8	28.19	28.35	28.1	48,827	0.06%
2020/06/09	29	28.15	28	28.15	28.20	1	50,493	0.00%
2020/06/08	17.6	28.09	8.2	28.10	28.10	9.4	52,153	0.02%
2020/06/05	54.3	28.00	28	27.96	28.00	26.3	52,394	0.05%
2020/06/04	78	28.05	18	28.08	28.10	60	52,914	0.11%
2020/06/03	46.2	28.09	15	28.09	28.20	31.2	53,442	0.06%
2020/06/02	10.3	27.31	19.4	27.45	27.55	-9.1	53,144	-0.02%
2020/06/01	6	26.99	1	27.05	27.05	5	52,883	0.01%
2020/05/29	19	26.67	10	26.85	26.65	9	52,809	0.02%
2020/05/28	78	26.86	4	26.90	26.80	74	51,720	0.14%
2020/05/27	35	26.94	2	26.95	26.95	33	51,943	0.06%
2020/05/26	16	27.00	24.2	27.04	26.90	-8.2	52,311	-0.02%
2020/05/25	10	26.66	2	26.85	26.85	8	52,400	0.02%
2020/05/22	30	26.82	7	26.86	26.75	23	52,542	0.04%
2020/05/21	16	27.04	1	27.10	27.00	15	52,286	0.03%
2020/05/20	20	27.05	4.2	27.08	27.00	15.8	52,172	0.03%
2020/05/19	34.1	27.04	22	27.00	26.90	12.1	52,337	0.02%
2020/05/18	14	26.83	25	26.94	26.80	-11	52,591	-0.02%
2020/05/15	23	26.96	1	26.95	26.95	22	52,388	0.04%
2020/05/14	4	26.96	30	26.98	26.90	-26	52,322	-0.05%
2020/05/13	2.2	27.06	10	27.10	27.15	-7.8	52,245	-0.01%
2020/05/12	22	26.92	12	26.94	26.85	10	52,304	0.02%
2020/05/11	112	27.05	1	27.10	27.05	111	52,086	0.21%	大買/鉅額交易
2020/05/08	6	26.87	2	27.00	26.85	4	51,777	0.01%
2020/05/07	11	26.85	0	0.00	26.80	11	51,779	0.02%
2020/05/06	14	26.75	5	26.80	26.85	9	51,838	0.02%
2020/05/05	45	26.90	4	27.03	26.85	41	51,890	0.08%
2020/05/04	114	26.89	1	26.80	26.80	113	52,065	0.22%	大買/鉅額交易
2020/04/30	3	27.20	10	27.21	27.30	-7	51,954	-0.01%
2020/04/29	15	26.74	19	26.77	26.75	-4	51,951	-0.01%
2020/04/28	10	26.32	16	26.32	26.40	-6	52,197	-0.01%
2020/04/27	22.1	26.15	4	26.05	26.20	18.1	53,523	0.03%
2020/04/24	6	25.55	1	25.50	25.70	5	53,499	0.01%
2020/04/23	6	25.63	7	25.59	25.50	-1	53,577	0.00%
2020/04/22	214	25.21	34	25.26	25.35	180	53,322	0.34%	大買/鉅額交易
2020/04/21	56	25.72	28	25.68	25.60	28	53,060	0.05%
2020/04/20	5	26.15	3	26.18	26.20	2	52,741	0.00%
2020/04/17	102	26.69	7	26.60	26.30	95	52,728	0.18%	大買/
2020/04/16	121.2	26.35	405.7	26.38	26.40	-284.5	52,423	-0.54%	大買/大賣/鉅額交易
2020/04/15	118.2	26.53	16	26.53	26.65	102.2	52,003	0.20%	大買/鉅額交易
2020/04/14	222	26.03	13	25.95	26.05	209	51,453	0.41%	大買/鉅額交易
2020/04/13	57	25.56	5	25.64	25.50	52	50,789	0.10%
2020/04/10	65	25.82	72	25.82	25.85	-7	50,395	-0.01%
2020/04/09	85	25.46	60	25.46	25.50	25	50,027	0.05%
2020/04/08	28	24.79	19.9	24.92	25.00	8.1	49,387	0.02%
2020/04/07	27.2	24.48	18.8	24.51	24.60	8.4	48,829	0.02%
2020/04/06	201	24.08	12	24.13	24.25	189	48,303	0.39%	大買/鉅額交易
2020/04/01	17.3	24.27	9	24.23	24.25	8.3	47,488	0.02%
2020/03/31	40	24.27	13	24.45	24.25	27	47,045	0.06%
2020/03/30	19	23.78	67	23.49	24.10	-48	46,440	-0.10%
2020/03/27	31.3	24.53	26	24.37	24.20	5.3	45,793	0.01%
2020/03/26	57	23.81	56.3	23.88	24.10	0.7	44,854	0.00%
2020/03/25	114	24.03	51	24.21	24.20	63	44,137	0.14%	大買/
2020/03/24	76	22.54	56	22.78	22.55	20	42,342	0.05%
2020/03/23	63	20.80	36.4	20.79	21.20	26.6	41,251	0.06%
2020/03/20	184.1	21.39	38	21.34	22.00	146.1	40,385	0.36%	大買/鉅額交易
2020/03/19	162	20.08	550	20.07	20.00	-388	37,521	-1.03%	大買/大賣/鉅額交易
2020/03/18	122	22.87	48	22.64	22.20	74	34,172	0.22%	大買/
2020/03/17	174.1	23.92	90	23.79	23.55	84.1	31,722	0.27%	大買/
2020/03/16	153.3	25.66	18.1	25.31	25.20	135.3	29,142	0.46%	大買/鉅額交易
2020/03/13	154	25.67	61	25.58	26.50	93	27,814	0.33%	大買/
2020/03/12	96	27.32	18.2	27.14	27.05	77.8	25,814	0.30%
2020/03/11	15	27.91	6	27.94	27.80	9	23,779	0.04%
2020/03/10	120	27.71	281	27.70	28.00	-161	23,290	-0.69%	大買/大賣/鉅額交易
2020/03/09	87	28.24	6.2	28.20	28.15	80.8	22,550	0.36%
2020/03/06	30.3	29.12	1	29.15	29.10	29.3	21,517	0.14%
2020/03/05	2.2	29.50	63	29.39	29.50	-60.8	21,338	-0.28%
2020/03/04	6.2	28.72	1	28.70	29.00	5.2	21,176	0.02%
2020/03/03	21.3	28.92	8	28.95	28.80	13.3	20,984	0.06%
2020/03/02	28	28.66	16	28.70	28.65	12	20,932	0.06%
2020/02/27	16.7	29.04	65	29.12	29.05	-48.3	20,703	-0.23%
2020/02/26	35	29.35	4	29.34	29.30	31	20,238	0.15%
2020/02/25	19	29.34	19	29.51	29.55	0	19,898	0.00%
2020/02/24	21	29.59	0	0.00	29.50	21	19,823	0.11%
2020/02/21	29	29.87	5	30.04	29.85	24	19,619	0.12%
2020/02/20	34	30.15	7	30.22	30.00	27	19,522	0.14%
2020/02/19	3.3	29.38	9	29.61	29.85	-5.7	19,144	-0.03%
2020/02/18	6	29.00	7	29.01	29.10	-1	18,671	-0.01%
2020/02/17	3	28.85	4	28.90	29.00	-1	18,647	-0.01%
2020/02/14	5	28.91	1	28.90	28.90	4	18,642	0.02%
2020/02/13	15	29.00	14	28.99	29.00	1	18,620	0.01%
2020/02/12	5	28.80	0	0.00	28.75	5	18,683	0.03%
2020/02/11	4	28.76	0	0.00	28.75	4	18,687	0.02%
2020/02/10	3	28.57	4	28.70	28.70	-1	18,861	-0.01%
2020/02/07	7	28.74	0	0.00	28.70	7	18,737	0.04%
2020/02/06	2.2	29.02	2.1	29.13	29.10	0.1	18,665	0.00%
2020/02/05	7	28.66	7	28.89	28.85	0	18,499	0.00%
2020/02/04	5	28.30	16	28.58	28.65	-11	18,357	-0.06%
2020/02/03	16	27.83	17	28.04	28.05	-1	18,545	-0.01%
2020/01/31	15	28.25	31	28.39	28.10	-16	18,420	-0.09%
2020/01/30	125	28.25	50.6	28.32	28.10	74.4	17,785	0.42%	大買/
2020/01/20	2	29.25	0	0.00	29.30	2	16,237	0.01%
2020/01/17	6	28.84	7	28.89	29.00	-1	15,991	-0.01%
2020/01/16	1	28.60	7	28.78	28.85	-6	15,868	-0.04%
2020/01/15	15	28.55	1.4	28.63	28.60	13.6	15,794	0.09%
2020/01/14	30	28.76	103	28.73	28.65	-73	15,721	-0.46%	大賣/
2020/01/13	15	28.33	5.1	28.41	28.55	9.9	15,440	0.06%
2020/01/10	6	28.04	31	28.04	28.10	-25	15,239	-0.16%
2020/01/09	2	27.85	7	27.89	27.90	-5	15,069	-0.03%
2020/01/08	3	27.68	3	27.75	27.70	0	15,230	0.00%
2020/01/07	9	27.74	18	27.66	27.80	-9	15,216	-0.06%
2020/01/06	7	27.83	1	27.80	27.80	6	15,294	0.04%
2020/01/03	1	27.90	35	27.93	28.00	-34	15,410	-0.22%
2020/01/02	6	27.90	84	27.90	27.95	-78	15,482	-0.50%
2019/12/31	8	27.91	34	27.95	27.90	-26	15,445	-0.17%
2019/12/30	2	27.95	9	27.95	28.00	-7	15,516	-0.05%
2019/12/27	2	27.90	2.2	27.95	27.95	-0.2	15,529	0.00%
2019/12/26	5	27.85	0	0.00	27.85	5	15,592	0.03%
2019/12/25	5	27.90	5	27.90	27.90	0	15,758	0.00%
2019/12/24	0	0.00	4	27.90	27.90	-4	15,911	-0.03%
2019/12/23	4	27.75	4	27.90	27.90	0	15,950	0.00%
2019/12/19	14	27.69	0	0.00	27.75	14	15,914	0.09%
2019/12/18	7	27.73	1	27.75	27.85	6	15,907	0.04%
2019/12/16	4	27.65	7	27.64	27.60	-3	16,049	-0.02%
2019/12/13	2	27.53	5	27.51	27.55	-3	16,073	-0.02%
2019/12/12	1	27.40	8	27.44	27.40	-7	16,057	-0.04%
2019/12/11	2	27.25	0	0.00	27.30	2	16,098	0.01%
2019/12/10	0	0.00	1	27.25	27.30	-1	16,264	-0.01%
2019/12/09	1	27.15	0	0.00	27.25	1	16,537	0.01%
2019/12/06	0	0.00	1	27.15	27.15	-1	17,030	-0.01%
2019/12/05	4	27.25	5.3	27.30	27.15	-1.3	17,289	-0.01%
2019/12/04	5	27.20	1	27.25	27.25	4	17,203	0.02%
2019/12/03	0	0.00	10	27.28	27.35	-10	17,190	-0.06%
2019/12/02	5	27.04	14	27.23	27.25	-9	17,201	-0.05%
2019/11/29	17	27.06	0	0.00	27.05	17	17,281	0.10%
2019/11/28	2	27.20	1	27.20	27.15	1	17,242	0.01%
2019/11/27	12	27.17	2.2	27.16	27.30	9.8	17,356	0.06%
2019/11/26	1.1	27.35	0	0.00	27.20	1.1	17,278	0.01%
2019/11/25	9	27.19	2	27.15	27.15	7	16,797	0.04%
2019/11/22	9	27.24	0	0.00	27.30	9	16,888	0.05%
2019/11/21	61.4	27.25	0	0.00	27.35	61.4	16,943	0.36%
2019/11/20	2	27.45	1	27.60	27.55	1	16,831	0.01%
2019/11/19	0	0.00	2.7	27.56	27.65	-2.7	16,890	-0.02%
2019/11/18	11	27.40	3	27.40	27.50	8	16,975	0.05%
2019/11/15	1	27.30	1	27.30	27.25	0	17,072	0.00%
2019/11/14	4	27.07	2	27.05	27.05	2	17,235	0.01%
2019/11/13	6	27.21	0.2	27.25	27.15	5.8	17,353	0.03%
2019/11/12	5	27.25	0	0.00	27.25	5	17,339	0.03%
2019/11/11	7	27.31	0	0.00	27.30	7	17,327	0.04%
2019/11/08	5	27.62	11	27.64	27.60	-6	17,195	-0.03%
2019/11/07	10.9	27.60	2.1	27.60	27.60	8.7	17,273	0.05%
2019/11/06	5.6	27.86	2	27.85	27.95	3.6	17,197	0.02%
2019/11/05	54.4	27.85	8.5	27.90	27.90	45.9	17,289	0.27%
2019/11/04	2.1	27.65	13.4	27.67	27.75	-11.3	17,563	-0.06%
2019/11/01	33	27.35	2	27.50	27.50	31	17,925	0.17%
2019/10/31	55	27.66	79.8	27.67	27.55	-24.8	18,214	-0.14%
2019/10/30	18.1	27.35	18	27.39	27.40	0.1	18,214	0.00%
2019/10/29	1.1	26.81	0.3	26.90	26.90	0.8	18,010	0.00%
2019/10/24	1	26.55	10	26.60	26.70	-9	19,125	-0.05%
2019/10/23	7	26.44	2	26.55	26.35	5	20,671	0.02%
2019/10/22	9	26.41	21.2	26.45	26.55	-12.2	21,359	-0.06%
2019/10/21	2	26.25	3	26.35	26.30	-1	21,715	0.00%
2019/10/18	11	26.32	2	26.30	26.40	9	22,047	0.04%
2019/10/17	3	26.37	4	26.38	26.35	-1	22,112	0.00%
2019/10/16	2	26.35	2	26.48	26.40	0	22,101	0.00%
2019/10/15	1	26.20	2	26.25	26.40	-1	22,027	0.00%
2019/10/14	29	26.40	2	26.35	26.30	27	22,065	0.12%
2019/10/09	4	26.21	1	26.30	26.25	3	22,129	0.01%
2019/10/08	24	26.41	0	0.00	26.30	24	22,168	0.11%
2019/10/07	2	26.20	4	26.21	26.25	-2	22,494	-0.01%
2019/10/04	17.5	26.20	0	26.30	26.15	17.5	22,638	0.08%
2019/10/03	1	26.25	3	26.25	26.20	-2	22,613	-0.01%
2019/10/02	2.4	26.44	1	26.40	26.40	1.4	22,580	0.01%
2019/10/01	1	26.50	0	0.00	26.50	1	22,573	0.00%
2019/09/26	3	26.55	2	26.60	26.40	1	22,495	0.00%
2019/09/25	4	26.58	6	26.65	26.55	-2	22,583	-0.01%
2019/09/24	2	26.63	27	26.60	26.75	-25	22,930	-0.11%
2019/09/23	2	26.70	5	26.72	26.60	-3	23,043	-0.01%
2019/09/20	85	26.53	3	26.50	26.80	82	23,223	0.35%
2019/09/19	21	26.45	0.4	26.60	26.60	20.6	22,928	0.09%
2019/09/18	0	0.00	11	26.56	26.60	-11	22,929	-0.05%
2019/09/17	4	26.18	2.1	26.30	26.35	1.9	22,955	0.01%
2019/09/16	21	26.40	2.2	26.40	26.35	18.8	23,115	0.08%
2019/09/12	21	26.48	3.1	26.55	26.40	17.9	23,217	0.08%
2019/09/11	8	26.58	5.3	26.47	26.55	2.7	23,404	0.01%
2019/09/10	15.9	26.37	20	26.43	26.50	-4.1	23,314	-0.02%
2019/09/09	9	25.94	41	25.79	25.95	-32	23,108	-0.14%
2019/09/06	6	25.41	0.2	25.55	25.50	5.8	23,148	0.02%
2019/09/05	33	25.44	0	0.00	25.35	33	23,710	0.14%
2019/09/04	9	25.40	3	25.35	25.30	6	25,069	0.02%
2019/09/03	6.4	25.73	0.1	25.60	25.50	6.3	26,001	0.02%
2019/09/02	2	25.45	5	25.40	25.40	-3	26,062	-0.01%
2019/08/30	1	25.25	2.1	25.13	25.25	-1.1	26,219	0.00%
2019/08/29	1	24.90	0.1	25.05	24.95	0.9	26,212	0.00%
2019/08/28	0.1	25.05	16.7	24.95	24.95	-16.6	26,278	-0.06%
2019/08/27	0	0.00	4	24.85	24.90	-4	26,610	-0.02%
2019/08/26	26	24.79	0	0.00	24.75	26	26,731	0.10%
2019/08/23	12.2	24.89	0	0.00	24.95	12.2	27,028	0.04%
2019/08/22	75.1	24.99	1	25.05	24.85	74.1	27,080	0.27%
2019/08/21	28	25.12	2	25.05	25.00	26	27,472	0.09%
2019/08/20	5	25.44	0	0.00	25.25	5	27,503	0.02%
2019/08/19	4	25.38	8	25.42	25.40	-4	27,585	-0.01%
2019/08/16	22	24.85	11	25.15	25.10	11	27,509	0.04%
2019/08/15	18	24.90	0	0.00	24.95	18	27,574	0.07%
2019/08/14	3	25.17	1	25.20	25.05	2	28,148	0.01%
2019/08/13	3	25.03	10	25.03	24.95	-7	28,151	-0.02%
2019/08/12	5	25.26	7	25.15	25.15	-2	28,133	-0.01%
2019/08/08	103	25.26	5	25.15	25.25	98	28,093	0.35%	大買/
2019/08/07	73	25.00	0	0.00	24.95	73	28,051	0.26%
2019/08/06	18	24.59	31.6	24.77	25.00	-13.6	28,144	-0.05%
2019/08/05	15	24.96	2	25.00	25.00	13	27,843	0.05%
2019/08/02	38	25.23	36	25.26	25.25	2	27,540	0.01%
2019/08/01	30	25.63	3	25.60	25.60	27	27,284	0.10%
2019/07/31	2	25.80	0	0.00	26.00	2	26,895	0.01%
2019/07/30	14	25.70	9	25.70	25.65	5	26,736	0.02%
2019/07/29	50	25.85	27	25.83	25.85	23	26,960	0.09%
2019/07/26	45	26.15	52	26.15	26.15	-7	26,721	-0.03%
2019/07/25	84	26.61	197	26.38	26.30	-113	26,367	-0.43%	大賣/鉅額交易
2019/07/24	132	28.24	40	28.23	28.10	92	24,865	0.37%	大買/
2019/07/23	0.3	28.10	32.1	27.99	28.10	-31.9	24,492	-0.13%
2019/07/22	6	27.74	38	27.87	27.95	-32	24,260	-0.13%
2019/07/19	0	0.00	16	27.45	27.50	-16	23,851	-0.07%
2019/07/18	20	27.25	19	27.20	27.20	1	23,830	0.00%
2019/07/17	1.3	27.20	19	27.27	27.15	-17.7	23,844	-0.07%
2019/07/16	2	27.30	15	27.30	27.35	-13	23,729	-0.05%
2019/07/15	6	27.33	7	27.46	27.50	-1	23,605	0.00%
2019/07/12	24.4	27.30	10	27.34	27.35	14.4	23,437	0.06%
2019/07/11	0	0.00	101.1	26.97	27.20	-101.1	23,233	-0.44%	大賣/鉅額交易
2019/07/10	4.5	26.46	3	26.48	26.50	1.5	22,762	0.01%
2019/07/09	9.6	26.31	3	26.40	26.20	6.6	22,823	0.03%
2019/07/08	216	26.31	0	0.00	26.35	216	23,065	0.94%	大買/鉅額交易
2019/07/05	4	26.45	2	26.40	26.45	2	23,175	0.01%
2019/07/04	3	26.35	49	26.35	26.40	-46	23,236	-0.20%
2019/07/03	1.3	25.92	15	25.86	26.10	-13.7	23,491	-0.06%
2019/07/02	34.1	25.88	1	25.85	25.90	33.1	23,672	0.14%
2019/07/01	31	25.86	22	26.00	26.00	9	23,789	0.04%
2019/06/28	116	26.12	14	26.05	26.00	102	23,488	0.43%	大買/鉅額交易
2019/06/27	1	26.30	3	26.45	26.35	-2	23,380	-0.01%
2019/06/26	3	26.35	3.4	26.40	26.30	-0.4	23,307	0.00%
2019/06/25	2	26.40	0	0.00	26.45	2	23,461	0.01%
2019/06/24	1	26.30	2	26.40	26.50	-1	23,674	0.00%
2019/06/21	7	26.19	20	26.25	26.25	-13	23,732	-0.05%
2019/06/20	29.8	26.33	51	26.49	26.30	-21.2	23,667	-0.09%
2019/06/19	9.3	26.24	6	26.31	26.35	3.3	23,701	0.01%
2019/06/18	27	25.89	4.2	25.98	25.95	22.8	23,540	0.10%
2019/06/17	34.3	26.04	24	25.99	25.90	10.3	23,709	0.04%
2019/06/14	5	25.79	0	0.00	25.90	5	23,776	0.02%
2019/06/13	6	25.52	14	25.69	25.55	-8	24,075	-0.03%
2019/06/12	77	25.82	411.3	25.75	25.80	-334.3	23,782	-1.41%	大賣/鉅額交易
2019/06/11	147	26.64	75.4	27.12	26.55	71.6	22,365	0.32%	大買/
2019/06/10	1	27.25	4	27.35	27.30	-3	21,359	-0.01%
2019/06/06	0.1	27.40	5.6	27.37	27.40	-5.4	21,216	-0.03%
2019/06/05	117	27.36	1.7	27.35	27.25	115.3	21,017	0.55%	大買/鉅額交易
2019/06/04	17	27.15	2	27.30	27.40	15	20,989	0.07%
2019/06/03	3	27.12	64	27.03	27.20	-61	21,008	-0.29%
2019/05/31	16	27.34	18	27.31	27.40	-2	20,625	-0.01%
2019/05/30	23	27.08	36	26.89	27.20	-13	20,292	-0.06%
2019/05/29	44	26.55	1	26.60	26.60	43	20,092	0.21%
2019/05/28	8	26.52	0.1	26.65	26.65	7.9	20,048	0.04%
2019/05/27	6	26.35	0	0.00	26.35	6	19,647	0.03%
2019/05/24	0	0.00	5	26.14	26.10	-5	19,623	-0.03%
2019/05/23	10	25.88	70	25.85	25.95	-60	19,414	-0.31%
2019/05/22	45	25.98	62	26.00	26.05	-17	19,294	-0.09%
2019/05/21	69	26.08	136	26.19	26.20	-67	19,193	-0.35%	大賣/
2019/05/20	3	25.35	50	25.22	25.50	-47	18,601	-0.25%
2019/05/17	48	25.20	6	25.22	25.15	42	18,585	0.23%
2019/05/16	52	25.20	0	0.00	25.10	52	18,606	0.28%
2019/05/15	76	25.25	4	25.05	25.15	72	18,588	0.39%
2019/05/14	24	25.06	0	0.00	25.00	24	18,916	0.13%
2019/05/13	26	25.07	0	0.00	25.20	26	18,807	0.14%
2019/05/10	9	25.08	101	25.00	25.00	-92	18,849	-0.49%	大賣/
2019/05/09	14	25.10	6	25.15	25.00	8	18,933	0.04%
2019/05/08	13	25.10	82	25.03	25.10	-69	18,851	-0.37%
2019/05/07	9	25.15	20	25.13	25.15	-11	18,793	-0.06%
2019/05/06	19	25.06	0	0.00	25.00	19	18,814	0.10%
2019/05/03	13	25.32	0	0.00	25.30	13	18,468	0.07%
2019/05/02	162	25.50	1	25.55	25.50	161	18,253	0.88%	大買/鉅額交易
2019/04/30	105	25.33	3	25.35	25.35	102	18,221	0.56%	大買/鉅額交易
2019/04/29	22	25.34	48	25.32	25.40	-26	18,211	-0.14%
2019/04/26	15	24.59	12	24.62	24.75	3	17,998	0.02%
2019/04/25	19	24.25	1.1	24.21	24.25	17.9	17,956	0.10%
2019/04/24	5	24.28	0	0.00	24.25	5	17,982	0.03%
2019/04/23	0	0.00	3.4	24.18	24.25	-3.4	17,987	-0.02%
2019/04/22	1	24.15	2.6	24.18	24.20	-1.6	17,908	-0.01%
2019/04/19	0.5	24.10	5	24.02	24.10	-4.5	18,069	-0.02%
2019/04/18	1	23.90	7	23.98	24.00	-6	18,171	-0.03%
2019/04/17	4	23.95	4	24.00	23.95	0	18,505	0.00%
2019/04/16	4.8	23.99	1	23.95	23.90	3.8	18,657	0.02%
2019/04/15	3	23.83	0	0.00	24.00	3	18,807	0.02%
2019/04/12	8	23.78	3	23.73	23.85	5	18,693	0.03%
2019/04/11	17	23.86	1	23.90	23.90	16	18,397	0.09%
2019/04/10	23	23.99	1	23.95	24.00	22	18,284	0.12%
2019/04/09	26	23.88	0	0.00	24.00	26	18,336	0.14%
2019/04/08	15	23.99	36	24.10	23.95	-21	18,029	-0.12%
2019/04/03	45.3	23.86	4	23.98	24.00	41.3	17,704	0.23%
2019/04/02	9	23.87	4	23.91	24.00	5	17,400	0.03%
2019/04/01	18	23.90	5.3	23.87	23.85	12.7	17,289	0.07%
2019/03/29	3	23.53	6	23.58	23.75	-3	17,047	-0.02%
2019/03/28	11	23.45	23	23.41	23.60	-12	16,965	-0.07%
2019/03/27	52	23.46	0	0.00	23.45	52	16,785	0.31%
2019/03/26	6	23.46	11.2	23.55	23.55	-5.2	16,543	-0.03%
2019/03/25	62	23.43	36	23.54	23.45	26	16,759	0.16%
2019/03/22	6	23.35	14	23.53	23.60	-8	16,503	-0.05%
2019/03/21	63	23.19	0	0.00	23.35	63	16,257	0.39%
2019/03/20	267.1	23.24	3	23.20	23.30	264.1	16,136	1.64%	大買/鉅額交易
2019/03/19	45.3	23.22	0	0.00	23.30	45.3	15,773	0.29%
2019/03/18	16	23.11	0.1	23.10	23.10	15.9	15,502	0.10%
2019/03/15	1.4	22.52	67	22.50	22.50	-65.6	14,950	-0.44%
2019/03/14	33	22.35	0	0.00	22.35	33	14,889	0.22%
2019/03/13	1.4	22.34	1	22.40	22.40	0.4	15,168	0.00%
2019/03/12	1	22.35	0	0.00	22.40	1	15,255	0.01%
2019/03/11	11	22.13	0	0.00	22.10	11	15,236	0.07%
2019/03/08	51.1	22.15	7	22.10	22.10	44.1	15,446	0.29%
2019/03/07	5	22.28	2	22.35	22.20	3	15,604	0.02%
2019/03/06	30	22.15	0	0.00	22.20	30	15,520	0.19%
2019/03/05	1	22.05	0	0.00	22.15	1	15,649	0.01%
2019/03/04	14	22.00	0	0.00	22.15	14	15,772	0.09%
2019/02/27	22	22.02	2	21.95	22.10	20	15,696	0.13%
2019/02/26	45	22.00	0.1	22.00	22.00	44.9	15,641	0.29%
2019/02/25	2	21.85	61	21.90	22.00	-59	15,615	-0.38%
2019/02/22	0.1	21.90	0	0.00	21.85	0.1	15,616	0.00%
2019/02/20	30	21.67	10	21.70	21.80	20	15,837	0.13%
2019/02/19	4	21.63	0	0.00	21.60	4	15,772	0.03%
2019/02/18	21	21.66	1	21.70	21.70	20	15,793	0.13%
2019/02/15	34	21.63	0	0.00	21.55	34	15,757	0.22%
2019/02/14	21	21.85	0.1	21.90	21.80	20.9	15,741	0.13%
2019/02/13	1	21.90	10	21.91	21.90	-9	15,671	-0.06%
2019/02/12	14	21.53	1.6	21.62	21.60	12.4	15,307	0.08%
2019/01/30	1	21.35	1	21.40	21.35	0	15,373	0.00%
2019/01/29	1	21.20	0	0.00	21.25	1	15,262	0.01%
2019/01/28	1	21.20	0	0.00	21.30	1	15,260	0.01%
2019/01/24	2	21.10	0	0.00	21.15	2	15,386	0.01%
2019/01/23	3	21.15	5	21.15	21.15	-2	15,689	-0.01%
2019/01/22	7	21.35	1	21.30	21.35	6	15,855	0.04%
2019/01/21	0	0.00	3	21.30	21.40	-3	16,139	-0.02%
2019/01/17	5	20.88	0	0.00	20.95	5	16,698	0.03%
2019/01/16	1	21.00	0.5	21.05	21.00	0.5	17,012	0.00%
2019/01/15	0	0.00	10.2	21.03	21.10	-10.2	17,393	-0.06%
2019/01/14	0	0.00	10	20.93	21.00	-10	17,507	-0.06%
2019/01/11	1	20.95	5	21.00	21.00	-4	17,687	-0.02%
2019/01/10	0	0.00	5	20.74	20.90	-5	17,599	-0.03%
2019/01/09	5	20.72	13	20.70	20.70	-8	17,810	-0.04%
2019/01/08	3.5	20.31	0	0.00	20.30	3.5	17,839	0.02%
2019/01/07	3	20.30	0	0.00	20.30	3	18,123	0.02%
2019/01/04	1	20.10	0	0.00	20.20	1	18,456	0.01%
2019/01/03	1.4	20.20	0	0.00	20.10	1.4	19,529	0.01%
2019/01/02	4	20.28	0	0.00	20.10	4	19,757	0.02%
2018/12/28	10	20.15	0	0.00	20.10	10	19,901	0.05%
2018/12/27	1	20.20	0	20.25	20.25	1	19,989	0.00%
2018/12/25	0.3	20.15	0	0.00	20.05	0.3	20,285	0.00%
2018/12/20	8	20.10	3.2	20.20	20.05	4.8	20,632	0.02%
2018/12/19	9	20.10	3	20.10	20.20	6	20,630	0.03%
2018/12/18	25	20.10	0	0.00	20.05	25	20,689	0.12%
2018/12/17	1	20.45	0	0.00	20.40	1	20,559	0.00%
2018/12/14	1	20.50	0	0.00	20.50	1	20,668	0.00%
2018/12/13	3	20.65	0	0.00	20.60	3	20,707	0.01%
2018/12/12	2	20.38	0	0.00	20.45	2	20,676	0.01%
2018/12/11	4	20.20	0	0.00	20.20	4	20,699	0.02%
2018/12/10	4	20.28	0	0.00	20.20	4	20,823	0.02%
2018/12/07	3	20.42	0	0.00	20.35	3	20,881	0.01%
2018/12/06	14	20.46	0	0.00	20.45	14	20,842	0.07%
2018/12/05	10	20.67	5	20.75	20.65	5	20,622	0.02%
2018/12/04	4	20.83	0	0.00	20.90	4	20,671	0.02%
2018/12/03	2	20.90	1	20.95	21.00	1	21,048	0.00%
2018/11/30	7.6	20.78	0	0.00	20.80	7.6	21,058	0.04%
2018/11/29	4	20.70	10	20.70	20.65	-6	20,923	-0.03%
2018/11/28	3	20.70	0	0.00	20.75	3	20,813	0.01%
2018/11/26	3	20.75	0	0.00	20.75	3	20,769	0.01%
2018/11/23	2.1	20.73	0	0.00	20.75	2.1	20,746	0.01%
2018/11/22	2	20.80	0	0.00	20.85	2	20,940	0.01%
2018/11/21	14	20.85	0	0.00	20.95	14	20,971	0.07%
2018/11/20	1	21.00	1	21.00	21.00	0	20,952	0.00%
2018/11/19	3	21.30	0	0.00	21.15	3	20,867	0.01%
2018/11/15	1	21.00	0	0.00	21.25	1	21,101	0.00%
2018/11/09	8	21.21	6	21.15	21.20	2	21,388	0.01%
2018/11/08	24	21.19	22	21.14	21.35	2	21,427	0.01%
2018/11/07	30	21.10	0	0.00	21.10	30	21,259	0.14%
2018/11/06	10	20.75	0	0.00	20.95	10	21,331	0.05%
2018/11/05	26	20.76	7	20.60	20.90	19	21,271	0.09%
2018/11/02	14	20.70	150	20.38	20.95	-136	21,327	-0.64%	大賣/鉅額交易
2018/11/01	3	20.47	1	20.40	20.35	2	21,475	0.01%
2018/10/31	2	20.40	0	0.00	20.50	2	21,654	0.01%
2018/10/30	1	19.80	1	19.90	19.85	0	21,381	0.00%
2018/10/29	7	19.70	3	19.65	19.60	4	21,457	0.02%
2018/10/26	16	19.95	0	0.00	19.85	16	21,237	0.08%
2018/10/25	12	19.95	7	19.94	19.95	5	20,989	0.02%
2018/10/24	23.2	20.19	13.7	20.09	20.40	9.5	20,864	0.05%
2018/10/23	25	20.64	5	20.80	20.55	20	20,596	0.10%
2018/10/22	6	20.98	0	0.00	20.90	6	20,634	0.03%
2018/10/19	2	21.10	4	21.20	21.20	-2	21,371	-0.01%
2018/10/17	1	21.35	0	0.00	21.30	1	22,288	0.00%
2018/10/16	12	21.45	0	0.00	21.25	12	22,707	0.05%
2018/10/15	8	21.37	100	21.35	21.50	-92	22,810	-0.40%
2018/10/12	25.9	21.37	1	21.50	21.75	24.9	22,725	0.11%
2018/10/11	29	21.70	54.8	21.42	21.60	-25.8	22,514	-0.11%
2018/10/09	7	22.05	3	22.45	22.35	4	21,684	0.02%
2018/10/08	4	22.00	9.3	22.04	22.05	-5.3	21,599	-0.02%
2018/10/05	21	22.02	30	22.08	22.05	-9	21,648	-0.04%
2018/10/04	23	22.15	0	0.00	22.20	23	21,719	0.11%
2018/10/03	0	0.00	1	22.40	22.30	-1	21,664	0.00%
2018/10/02	4	22.50	10.7	22.41	22.45	-6.7	21,800	-0.03%
2018/10/01	0	0.00	2	22.55	22.60	-2	21,737	-0.01%
2018/09/28	5	22.42	0.1	22.55	22.55	4.9	21,924	0.02%
2018/09/27	59	22.50	0	0.00	22.50	59	21,937	0.27%
2018/09/26	0.4	22.65	0	0.00	22.55	0.4	21,787	0.00%
2018/09/25	2	22.60	1	22.70	22.75	1	21,931	0.00%
2018/09/21	2	22.55	14	22.54	22.65	-12	21,926	-0.05%
2018/09/20	4	22.28	0	0.00	22.20	4	21,815	0.02%
2018/09/19	13	22.34	0	0.00	22.30	13	21,922	0.06%
2018/09/18	1.1	22.26	5	22.45	22.40	-3.9	21,967	-0.02%
2018/09/17	1	22.25	70.1	22.30	22.30	-69.1	22,111	-0.31%
2018/09/13	1	22.30	0	0.00	22.40	1	23,321	0.00%
2018/09/11	5	22.10	5	22.25	22.30	0	24,111	0.00%
2018/09/10	0	0.00	1	22.25	22.30	-1	24,379	0.00%
2018/09/07	3.2	22.39	2	22.20	22.30	1.2	24,644	0.00%
2018/09/06	5	22.10	1.2	22.14	22.00	3.8	24,498	0.02%
2018/09/05	4	22.31	0	0.00	22.25	4	24,306	0.02%
2018/09/04	2.4	22.44	1	22.50	22.45	1.4	24,389	0.01%
2018/09/03	15	22.45	3	22.40	22.45	12	24,495	0.05%
2018/08/31	0	0.00	20	22.40	22.60	-20	24,580	-0.08%
2018/08/30	5	22.39	2.1	22.43	22.45	2.9	24,596	0.01%
2018/08/29	1.8	22.50	3.2	22.50	22.60	-1.4	24,861	-0.01%
2018/08/28	0	0.00	60	22.39	22.45	-60	24,888	-0.24%
2018/08/27	3	22.25	4.1	22.25	22.25	-1.1	24,877	0.00%
2018/08/24	1	22.15	1	22.35	22.25	0	25,024	0.00%
2018/08/23	0	0.00	1	22.40	22.35	-1	26,130	0.00%
2018/08/22	0	0.00	1	22.30	22.25	-1	26,468	0.00%
2018/08/21	0	0.00	4	21.98	22.00	-4	26,256	-0.02%
2018/08/20	0	0.00	18	21.85	21.80	-18	26,210	-0.07%
2018/08/17	0	0.00	1.8	21.81	21.75	-1.8	26,200	-0.01%
2018/08/16	3	21.45	1	21.50	21.80	2	26,087	0.01%
2018/08/15	3	21.70	1	21.65	21.55	2	26,034	0.01%
2018/08/14	5	21.65	6	21.80	21.70	-1	26,005	0.00%
2018/08/13	5	21.57	0	0.00	21.60	5	26,031	0.02%
2018/08/09	25	21.85	0	0.00	21.70	25	25,901	0.10%
2018/08/08	0	0.00	4	21.93	21.95	-4	25,510	-0.02%
2018/08/07	28.3	21.77	2	21.85	21.65	26.3	25,626	0.10%
2018/08/03	2	21.28	16	21.25	21.30	-14	25,721	-0.05%
2018/08/02	1	21.30	0	0.00	21.25	1	25,593	0.00%
2018/08/01	0	0.00	10	21.28	21.40	-10	25,543	-0.04%
2018/07/31	10	21.25	12	21.33	21.35	-2	25,618	-0.01%
2018/07/30	4	20.85	3	21.00	21.00	1	25,488	0.00%
2018/07/27	23	20.96	0	0.00	20.95	23	25,593	0.09%
2018/07/26	60	21.00	0	0.00	21.10	60	25,359	0.24%
2018/07/25	25	22.39	72.4	22.42	22.45	-47.4	24,594	-0.19%
2018/07/24	1	22.35	272.5	22.35	22.35	-271.5	24,225	-1.12%	大賣/鉅額交易
2018/07/23	13.5	22.06	157.2	22.07	22.20	-143.7	23,943	-0.60%	大賣/鉅額交易
2018/07/20	23	21.89	5.1	21.90	21.90	17.9	23,817	0.07%
2018/07/19	3	21.75	119.1	21.80	21.80	-116.1	23,401	-0.50%	大賣/鉅額交易
2018/07/18	15	21.70	0	0.00	21.70	15	23,302	0.06%
2018/07/17	0	0.00	0.1	21.80	21.70	-0.1	23,322	0.00%
2018/07/16	22	21.70	0	0.00	21.70	22	23,204	0.09%
2018/07/13	42	21.75	0	0.00	21.80	42	23,181	0.18%
2018/07/12	51	21.65	0	0.00	21.65	51	22,993	0.22%
2018/07/11	3	21.23	0	0.00	21.25	3	22,821	0.01%
2018/07/10	0	0.00	4	21.20	21.15	-4	22,723	-0.02%
2018/07/09	0	0.00	5	21.10	21.05	-5	22,706	-0.02%
2018/07/06	21	20.85	0	0.00	20.95	21	22,809	0.09%
2018/07/05	2	21.00	0	0.00	20.90	2	22,934	0.01%
2018/07/03	3	21.05	12	21.10	20.95	-9	23,244	-0.04%
2018/07/02	1	21.15	0	0.00	21.05	1	23,287	0.00%
2018/06/29	4	21.05	5	21.25	21.25	-1	23,269	0.00%
2018/06/28	6	20.97	22.9	21.00	20.90	-16.9	23,018	-0.07%
2018/06/26	4	21.20	0	0.00	21.10	4	22,866	0.02%
2018/06/25	20	20.99	1.4	21.21	21.15	18.6	22,765	0.08%
2018/06/22	6	20.89	0	0.00	20.90	6	22,187	0.03%
2018/06/21	12	21.03	31	21.05	21.05	-19	21,835	-0.09%
2018/06/20	0	0.00	3	21.20	21.20	-3	21,448	-0.01%
2018/06/19	6	21.28	0	0.00	21.20	6	21,255	0.03%
2018/06/15	1	21.40	1	21.50	21.50	0	20,993	0.00%
2018/06/14	18	21.53	10	21.55	21.40	8	20,688	0.04%
2018/06/13	0	0.00	1	21.90	21.75	-1	20,651	0.00%
2018/06/12	3	21.85	3	21.90	21.95	0	20,943	0.00%
2018/06/11	3	21.90	0	0.00	21.90	3	20,742	0.01%
2018/06/08	1	21.85	0	0.00	21.85	1	20,647	0.00%
2018/06/07	0	0.00	4	21.91	21.90	-4	20,550	-0.02%
2018/06/06	2	21.60	63.6	21.68	21.80	-61.6	20,481	-0.30%
2018/06/05	0	0.00	2	21.45	21.50	-2	20,094	-0.01%
2018/06/04	1	21.10	2	21.20	21.25	-1	19,888	-0.01%
2018/06/01	15	20.98	0	0.00	21.10	15	19,806	0.08%
2018/05/31	1	20.90	5.1	21.10	20.90	-4.1	19,617	-0.02%
2018/05/30	30	21.01	0	0.00	21.00	30	18,518	0.16%
2018/05/28	157	21.15	0	0.00	21.25	157	18,174	0.86%	大買/鉅額交易
2018/05/25	0	0.00	2	21.20	21.15	-2	18,447	-0.01%
2018/05/24	2	21.13	0	0.00	21.20	2	18,530	0.01%
2018/05/23	2	21.18	0	0.00	21.15	2	18,745	0.01%
2018/05/21	55	21.20	0	0.00	21.25	55	19,174	0.29%
2018/05/18	4	21.15	0	0.00	21.15	4	19,484	0.02%
2018/05/17	10	21.18	16	21.23	21.15	-6	19,752	-0.03%
2018/05/16	20	21.08	0	0.00	21.10	20	19,724	0.10%
2018/05/15	0	21.15	8	21.18	21.15	-8	20,236	-0.04%
2018/05/14	4	21.10	22	21.24	21.20	-18	21,219	-0.08%
2018/05/11	1.6	20.90	3	20.90	20.90	-1.4	20,891	-0.01%
2018/05/10	2	20.70	10	20.70	20.80	-8	20,762	-0.04%
2018/05/08	21	20.70	3	20.65	20.70	18	20,609	0.09%
2018/05/07	10	20.70	0	0.00	20.70	10	20,482	0.05%
2018/05/04	7	20.56	0	0.00	20.70	7	20,229	0.03%
2018/05/03	7	20.60	1	20.75	20.55	6	19,964	0.03%
2018/05/02	10	20.84	0	0.00	20.85	10	19,853	0.05%
2018/04/30	1	20.75	10	20.75	21.00	-9	19,823	-0.05%
2018/04/27	200	20.55	10	20.55	20.60	190	19,442	0.98%	大買/鉅額交易
2018/04/26	7	20.65	71	20.36	20.55	-64	19,337	-0.33%
2018/04/25	32	20.15	2	20.15	20.25	30	18,756	0.16%
2018/04/24	15	20.20	0	0.00	20.25	15	18,750	0.08%
2018/04/23	6	20.18	0	0.00	20.15	6	18,664	0.03%
2018/04/20	1	20.15	5.1	20.30	20.35	-4.1	18,459	-0.02%
2018/04/19	2	20.10	5	20.15	20.20	-3	18,391	-0.02%
2018/04/18	4	20.08	301	20.05	20.10	-297	18,405	-1.61%	大賣/鉅額交易
2018/04/17	22	19.95	200	20.05	20.05	-178	18,418	-0.97%	大賣/鉅額交易
2018/04/16	7	20.00	2	20.00	20.15	5	18,419	0.03%
2018/04/13	12	20.11	0	0.00	20.05	12	18,429	0.07%
2018/04/12	3	19.92	2	20.00	20.10	1	18,673	0.01%
2018/04/11	0	0.00	5	19.94	20.00	-5	18,618	-0.03%
2018/04/10	2	19.65	0	0.00	19.80	2	18,443	0.01%
2018/04/09	4	19.48	0	0.00	19.60	4	18,617	0.02%
2018/04/03	2	19.43	0	0.00	19.45	2	18,393	0.01%
2018/03/30	12	19.50	0	0.00	19.50	12	18,148	0.07%
2018/03/28	2	19.48	40	19.45	19.50	-38	17,940	-0.21%
2018/03/27	15	19.45	2	19.45	19.45	13	17,863	0.07%
2018/03/26	22	19.36	0	0.00	19.35	22	17,556	0.13%
2018/03/23	8	19.40	0	0.00	19.40	8	17,404	0.05%
2018/03/22	0	0.00	12	19.60	19.60	-12	17,160	-0.07%
2018/03/21	3	19.60	2	19.55	19.60	1	17,019	0.01%
2018/03/20	0	0.00	1	19.55	19.50	-1	17,193	-0.01%
2018/03/19	133	19.46	2	19.55	19.60	131	17,095	0.77%	大買/鉅額交易
2018/03/16	3	19.30	0	0.00	19.30	3	16,798	0.02%
2018/03/15	0	0.00	10	19.45	19.35	-10	16,415	-0.06%
2018/03/14	104	19.45	0	0.00	19.45	104	16,414	0.63%	大買/鉅額交易
2018/03/13	104	19.50	0	0.00	19.55	104	16,419	0.63%	大買/鉅額交易
2018/03/12	55	19.41	0	0.00	19.50	55	16,407	0.34%
2018/03/08	0	0.00	40	19.40	19.35	-40	16,711	-0.24%
2018/03/07	1	19.35	0	0.00	19.40	1	16,752	0.01%
2018/03/06	3	19.30	0	0.00	19.35	3	17,009	0.02%
2018/03/05	8	19.30	4.2	19.25	19.20	3.8	17,229	0.02%
2018/03/02	3	19.30	0	0.00	19.35	3	17,120	0.02%
2018/03/01	0	0.00	4	19.40	19.40	-4	17,038	-0.02%
2018/02/27	0	0.00	3	19.50	19.35	-3	16,915	-0.02%
2018/02/26	11	19.40	0	0.00	19.50	11	16,660	0.07%
2018/02/23	3	19.35	0	0.00	19.30	3	16,730	0.02%
2018/02/22	4	19.23	4	19.29	19.30	0	17,184	0.00%
2018/02/21	1	19.30	3	19.32	19.30	-2	17,463	-0.01%
2018/02/12	6	18.93	0	0.00	18.80	6	17,075	0.04%
2018/02/09	62	18.67	14	18.62	18.70	48	16,791	0.29%
2018/02/07	43	18.86	5	18.85	18.65	38	16,492	0.23%
2018/02/06	220	18.51	0	0.00	18.50	220	16,036	1.37%	大買/鉅額交易
2018/02/05	4	19.08	3	19.10	19.10	1	14,890	0.01%
2018/01/31	4	19.20	0	19.30	19.20	4	14,772	0.03%
2018/01/30	8	19.39	1	19.45	19.30	7	14,652	0.05%
2018/01/29	1	19.40	0	0.00	19.50	1	14,592	0.01%
2018/01/26	0	0.00	1	19.40	19.45	-1	14,560	-0.01%
2018/01/25	0	0.00	6	19.40	19.50	-6	14,466	-0.04%
2018/01/24	2	19.35	3	19.50	19.45	-1	14,371	-0.01%
2018/01/23	0	0.00	60	19.46	19.55	-60	14,207	-0.42%
2018/01/19	1.3	19.51	2	19.55	19.60	-0.7	14,125	-0.01%
2018/01/18	11	19.55	3	19.52	19.55	8	14,103	0.06%
2018/01/17	0.6	19.50	7	19.40	19.50	-6.4	14,104	-0.05%
2018/01/16	2	19.48	1.1	19.50	19.45	0.9	13,944	0.01%
2018/01/15	12	19.46	9	19.50	19.50	3	13,804	0.02%
2018/01/12	7	19.49	0	0.00	19.50	7	13,625	0.05%
2018/01/11	3	19.50	3	19.50	19.55	0	13,433	0.00%
2018/01/09	8	19.55	72	19.55	19.60	-64	13,486	-0.47%
2018/01/08	19	19.39	16.1	19.53	19.60	2.9	13,493	0.02%
2018/01/05	4	19.30	0	0.00	19.35	4	13,108	0.03%
2018/01/04	15	19.27	6.4	19.26	19.30	8.6	13,178	0.07%
2018/01/03	1	19.20	11	19.20	19.35	-10	13,256	-0.08%
2018/01/02	0	0.00	0.5	18.90	18.90	-0.5	12,821	0.00%