玉山金 (2884)-元大-員林券商分點個股進出

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
27.60
漲跌
▲0.15
漲幅
+0.55%
成交量
18,368張
產業
上市金融類股
3162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-員林券商分點個股進出

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-員林券商分點個股進出
元大-員林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
2024/05/03	2	27.50	19.5	27.71	27.60	-17.5	24,200	-0.07%
2024/05/02	6.3	27.60	4	27.50	27.45	2.3	24,077	0.01%
2024/04/30	8.4	27.63	8.4	27.64	27.40	0	24,007	0.00%
2024/04/29	11.2	27.62	46.5	27.65	27.65	-35.3	23,856	-0.15%
2024/04/26	0	27.10	1.1	27.15	27.10	-1.1	23,407	0.00%
2024/04/25	24.8	26.95	11	27.05	27.15	13.8	23,519	0.06%
2024/04/24	0.1	27.20	13	27.27	27.05	-12.9	23,463	-0.05%
2024/04/23	8	27.17	38.3	27.27	27.20	-30.3	23,582	-0.13%
2024/04/22	0.1	27.00	34	27.05	27.05	-33.9	23,508	-0.14%
2024/04/19	12.8	26.56	19.3	26.60	26.55	-6.5	23,286	-0.03%
2024/04/18	15	26.68	24.3	26.81	27.00	-9.3	22,782	-0.04%
2024/04/17	23	26.36	30	26.48	26.50	-7	22,603	-0.03%
2024/04/16	23.9	26.43	72.2	26.49	26.30	-48.3	22,238	-0.22%
2024/04/15	0	0.00	178	26.91	27.05	-178	21,578	-0.82%	大賣/鉅額交易
2024/04/12	20.1	27.04	0	0.00	27.10	20.1	21,487	0.09%
2024/04/11	1	27.15	2.8	27.12	27.25	-1.8	21,342	-0.01%
2024/04/10	21.8	27.18	5	27.20	27.15	16.8	21,272	0.08%
2024/04/09	1	27.15	28.4	27.21	27.30	-27.4	21,201	-0.13%
2024/04/08	1	27.05	36.1	27.01	27.15	-35.1	21,091	-0.17%
2024/04/03	10.5	26.98	6.3	26.95	26.90	4.2	20,964	0.02%
2024/04/02	3	27.22	3	27.20	27.30	0	20,732	0.00%
2024/04/01	1	27.20	13.2	27.30	27.35	-12.2	20,725	-0.06%
2024/03/29	0	0.00	2	27.25	27.25	-2	20,636	-0.01%
2024/03/28	1.2	27.10	41	27.20	27.15	-39.8	20,438	-0.19%
2024/03/27	22.9	27.17	2	27.15	27.20	20.9	20,255	0.10%
2024/03/26	11.5	27.13	70	27.28	27.35	-58.4	20,157	-0.29%
2024/03/25	10.2	27.06	3.5	27.12	27.05	6.6	19,831	0.03%
2024/03/22	14.3	27.06	38	27.05	27.10	-23.7	19,769	-0.12%
2024/03/21	7.4	26.76	12	26.79	26.75	-4.6	19,355	-0.02%
2024/03/20	1	26.40	9.2	26.49	26.50	-8.2	19,372	-0.04%
2024/03/19	2.3	26.53	20	26.49	26.55	-17.7	19,384	-0.09%
2024/03/18	186.2	26.60	17.5	26.59	26.50	168.7	19,138	0.88%	大買/鉅額交易
2024/03/15	22.1	26.09	17.4	26.01	26.20	4.7	18,545	0.03%
2024/03/14	10.2	26.00	26	26.04	26.05	-15.8	17,906	-0.09%
2024/03/13	6	25.59	9.6	25.64	25.70	-3.6	17,429	-0.02%
2024/03/12	0.3	25.50	10	25.58	25.65	-9.8	17,248	-0.06%
2024/03/11	3	25.37	4.2	25.36	25.50	-1.2	17,255	-0.01%
2024/03/08	25	25.25	23	25.34	25.30	2	17,111	0.01%
2024/03/07	10.3	25.32	95	25.39	25.40	-84.7	16,848	-0.50%
2024/03/06	2.1	25.40	8.6	25.37	25.40	-6.5	16,754	-0.04%
2024/03/05	12.4	25.34	3.2	25.35	25.30	9.2	17,078	0.05%
2024/03/04	10	25.36	33	25.36	25.35	-23	17,106	-0.13%
2024/03/01	22	25.19	0.1	25.25	25.35	22	17,143	0.13%
2024/02/29	17.1	25.25	18.1	25.27	25.25	-1	17,045	-0.01%
2024/02/27	9.5	25.08	13.2	25.03	25.10	-3.7	16,349	-0.02%
2024/02/26	22.8	24.34	15	24.36	24.35	7.8	15,680	0.05%
2024/02/23	17.3	24.50	1.5	24.52	24.40	15.8	15,393	0.10%
2024/02/22	41.3	24.56	42.2	24.65	24.50	-0.9	15,548	-0.01%
2024/02/21	13.1	24.65	0	0.00	24.65	13.1	15,462	0.08%
2024/02/20	2.2	24.83	0	0.00	24.75	2.2	15,474	0.01%
2024/02/19	11.6	24.75	4.3	24.80	24.80	7.3	15,942	0.05%
2024/02/16	11.4	24.61	0	0.00	24.65	11.4	16,164	0.07%
2024/02/15	3.4	24.73	0.2	24.75	24.65	3.2	16,245	0.02%
2024/02/05	41.1	24.52	12.1	24.60	24.50	29	16,018	0.18%
2024/02/02	8.6	24.77	0.2	24.90	24.85	8.4	15,635	0.05%
2024/02/01	3.1	24.77	0	0.00	24.90	3.1	15,583	0.02%
2024/01/31	6.1	24.71	1	24.80	24.75	5.1	15,622	0.03%
2024/01/30	8.1	24.83	5	24.80	24.75	3.1	15,642	0.02%
2024/01/29	4.5	24.94	2	24.95	25.00	2.5	15,754	0.02%
2024/01/26	50.7	24.87	8.1	24.72	24.85	42.6	15,870	0.27%
2024/01/25	12.2	24.64	19	24.73	24.65	-6.8	15,891	-0.04%
2024/01/24	23.1	24.60	21	24.64	24.65	2.1	15,832	0.01%
2024/01/23	17.1	24.64	5	24.65	24.65	12.1	15,780	0.08%
2024/01/22	6.7	24.65	5	24.55	24.55	1.7	15,738	0.01%
2024/01/19	7.7	24.66	0.2	24.70	24.70	7.5	15,569	0.05%
2024/01/18	5.5	24.63	7	24.65	24.55	-1.5	15,506	-0.01%
2024/01/17	29	24.71	1	24.70	24.60	28	15,396	0.18%
2024/01/16	28.1	24.93	27.1	25.05	25.00	1	15,148	0.01%
2024/01/15	6.2	25.35	0	0.00	25.40	6.2	14,957	0.04%
2024/01/12	9	25.30	0	0.00	25.35	9	15,170	0.06%
2024/01/11	2	25.40	0	0.00	25.40	2	15,220	0.01%
2024/01/10	8	25.42	0	0.00	25.40	8	15,145	0.05%
2024/01/09	9.5	25.62	14.2	25.73	25.50	-4.7	15,226	-0.03%
2024/01/08	3.3	25.82	6	25.84	25.80	-2.7	15,229	-0.02%
2024/01/05	1.3	25.66	0.4	25.70	25.65	0.9	15,177	0.01%
2024/01/04	2	25.65	0	25.65	25.70	2	15,318	0.01%
2024/01/03	7.2	25.62	2	25.53	25.60	5.2	15,632	0.03%
2024/01/02	1	25.75	4.3	25.89	25.90	-3.3	15,580	-0.02%
2023/12/29	11	25.79	6.1	25.78	25.80	4.9	15,639	0.03%
2023/12/28	12	25.78	2.2	25.72	25.80	9.8	15,982	0.06%
2023/12/27	8	25.68	14.9	25.66	25.70	-6.9	15,958	-0.04%
2023/12/26	1	25.45	7.8	25.37	25.50	-6.8	15,869	-0.04%
2023/12/25	1	25.30	1	25.35	25.35	0	15,844	0.00%
2023/12/22	3	25.33	17	25.35	25.40	-14	15,902	-0.09%
2023/12/21	1.2	25.23	1	25.30	25.40	0.2	15,928	0.00%
2023/12/20	7.3	25.37	0	0.00	25.40	7.3	15,837	0.05%
2023/12/19	8.5	25.46	1.1	25.40	25.50	7.4	15,759	0.05%
2023/12/18	2.1	25.55	25.6	25.57	25.65	-23.5	15,928	-0.15%
2023/12/15	2.1	25.70	22	25.72	25.70	-19.9	16,006	-0.12%
2023/12/14	1.1	25.69	55	25.74	25.75	-53.9	15,631	-0.34%
2023/12/13	11.2	25.40	0.7	25.50	25.45	10.5	15,320	0.07%
2023/12/12	4.7	25.51	13	25.48	25.50	-8.3	15,780	-0.05%
2023/12/11	7.5	25.49	10.1	25.47	25.60	-2.6	15,935	-0.02%
2023/12/08	2.3	25.57	16.6	25.60	25.60	-14.3	15,933	-0.09%
2023/12/07	2	25.50	0	0.00	25.50	2	15,995	0.01%
2023/12/06	2.8	25.59	5	25.63	25.55	-2.2	16,053	-0.01%
2023/12/05	0	0.00	3.5	25.29	25.45	-3.5	15,903	-0.02%
2023/12/04	15	25.21	2	25.18	25.25	13	15,964	0.08%
2023/12/01	4.1	25.26	2	25.23	25.25	2.1	16,050	0.01%
2023/11/30	0	0.00	15	25.60	25.60	-15	15,938	-0.09%
2023/11/29	4.2	25.65	2.8	25.64	25.55	1.4	15,390	0.01%
2023/11/28	1.6	25.63	23.1	25.64	25.70	-21.5	15,247	-0.14%
2023/11/27	36.1	25.50	1	25.60	25.35	35.1	15,485	0.23%
2023/11/24	2.2	25.49	3	25.48	25.50	-0.8	15,446	-0.01%
2023/11/22	4.5	25.55	13.3	25.57	25.50	-8.8	15,421	-0.06%
2023/11/21	0.9	25.60	9.6	25.63	25.70	-8.7	15,392	-0.06%
2023/11/20	2.1	25.10	1.5	25.13	25.20	0.6	15,160	0.00%
2023/11/17	5.4	25.17	0.6	25.15	25.15	4.8	15,128	0.03%
2023/11/16	1.1	24.80	7.4	24.87	25.15	-6.3	15,028	-0.04%
2023/11/15	3.6	24.50	0	0.00	24.60	3.6	14,492	0.02%
2023/11/14	0.1	24.50	0	0.00	24.50	0.1	14,218	0.00%
2023/11/13	2.1	24.50	3	24.57	24.50	-0.9	14,179	-0.01%
2023/11/10	0	0.00	3	24.50	24.50	-3	14,489	-0.02%
2023/11/09	0	0.00	2.3	24.52	24.45	-2.3	14,577	-0.02%
2023/11/08	4.3	24.52	1	24.55	24.55	3.3	14,809	0.02%
2023/11/07	5.1	24.40	0	0.00	24.50	5.1	14,679	0.03%
2023/11/06	1.2	24.55	110	24.68	24.55	-108.8	14,703	-0.74%	大賣/鉅額交易
2023/11/03	1.2	24.40	0	24.35	24.35	1.2	14,523	0.01%
2023/11/02	0	0.00	3.4	24.16	24.15	-3.4	14,579	-0.02%
2023/11/01	3.1	23.85	0	0.00	23.85	3.1	14,552	0.02%
2023/10/31	8.2	23.85	6	23.87	23.85	2.2	14,678	0.01%
2023/10/30	10.2	23.84	1	23.90	23.85	9.2	14,894	0.06%
2023/10/27	23	23.94	6	23.93	24.00	17	14,857	0.11%
2023/10/26	7.5	23.86	0	0.00	23.80	7.5	15,070	0.05%
2023/10/25	3.3	23.99	6	23.98	23.95	-2.7	15,050	-0.02%
2023/10/24	5.7	23.94	20	23.95	23.95	-14.3	15,626	-0.09%
2023/10/23	7	23.96	5	24.00	24.05	2	16,228	0.01%
2023/10/20	25	24.04	53.1	24.14	24.00	-28.1	16,482	-0.17%
2023/10/19	4.2	24.30	1	24.30	24.20	3.2	16,384	0.02%
2023/10/18	52	24.52	1.7	24.54	24.50	50.3	16,613	0.30%
2023/10/17	3	24.70	0	0.00	24.70	3	16,772	0.02%
2023/10/16	5	24.65	2	24.67	24.70	3	16,846	0.02%
2023/10/13	4.2	24.58	10	24.59	24.65	-5.8	16,874	-0.03%
2023/10/12	3	24.60	9	24.72	24.75	-6	17,048	-0.04%
2023/10/11	0	24.40	11.8	24.58	24.60	-11.7	17,071	-0.07%
2023/10/06	8	24.10	0	0.00	24.20	8	16,857	0.05%
2023/10/05	5.1	24.04	0	0.00	24.00	5.1	16,946	0.03%
2023/10/04	41.6	23.87	0	0.00	23.80	41.6	16,918	0.25%
2023/10/03	6.2	24.06	94.2	24.10	24.10	-88	16,657	-0.53%
2023/10/02	8.4	24.23	0	0.00	24.15	8.4	16,730	0.05%
2023/09/28	2.1	24.25	0	0.00	24.25	2.1	17,234	0.01%
2023/09/27	2.3	24.15	0	0.00	24.15	2.3	17,375	0.01%
2023/09/26	2.6	24.19	0	0.00	24.15	2.6	17,441	0.01%
2023/09/25	1.5	24.23	0	0.00	24.30	1.5	17,418	0.01%
2023/09/22	31.2	24.14	0.1	24.20	24.10	31.1	17,676	0.18%
2023/09/21	47.1	24.15	0	0.00	24.05	47.1	17,755	0.27%
2023/09/20	10.6	24.39	0	0.00	24.35	10.6	17,558	0.06%
2023/09/19	8.1	24.47	0	0.00	24.45	8.1	17,476	0.05%
2023/09/18	6.1	24.40	1	24.40	24.45	5.1	17,648	0.03%
2023/09/15	38.3	24.51	0.2	24.85	24.40	38	17,710	0.21%
2023/09/14	2.3	24.60	20.2	24.70	24.80	-17.9	17,220	-0.10%
2023/09/13	6.2	24.26	40	24.30	24.30	-33.8	17,044	-0.20%
2023/09/12	5.6	24.18	1.7	24.22	24.25	4	17,281	0.02%
2023/09/11	24.7	24.12	1	24.15	24.15	23.7	17,201	0.14%
2023/09/08	17.3	24.21	8	24.25	24.20	9.3	17,161	0.05%
2023/09/07	14.1	24.27	0.3	24.45	24.20	13.7	17,201	0.08%
2023/09/06	14.1	24.39	0.4	24.45	24.35	13.7	17,154	0.08%
2023/09/05	1	24.50	0.1	24.70	24.50	0.9	17,051	0.01%
2023/09/04	3.4	24.61	7	24.59	24.60	-3.6	17,088	-0.02%
2023/09/01	3	24.60	4	24.55	24.55	-1	17,206	-0.01%
2023/08/31	7.5	24.65	3	24.70	24.45	4.5	17,334	0.03%
2023/08/30	8.7	24.84	0	24.90	24.80	8.6	17,105	0.05%
2023/08/29	3.7	24.62	1	24.60	24.60	2.7	17,267	0.02%
2023/08/28	1.1	24.61	0.4	24.50	24.50	0.7	17,312	0.00%
2023/08/25	12.7	24.39	1.5	24.45	24.35	11.2	17,853	0.06%
2023/08/24	6.5	24.44	0	0.00	24.40	6.5	17,935	0.04%
2023/08/23	3.5	24.60	0	0.00	24.55	3.5	17,763	0.02%
2023/08/22	1.5	24.76	0	0.00	24.65	1.5	17,798	0.01%
2023/08/21	1.1	24.80	16	24.72	24.85	-14.9	17,833	-0.08%
2023/08/18	3.1	24.65	0	0.00	24.60	3.1	17,896	0.02%
2023/08/17	8.1	24.50	3.2	24.56	24.50	4.9	17,943	0.03%
2023/08/16	18.3	24.60	0	0.00	24.55	18.3	17,968	0.10%
2023/08/15	25.8	25.26	5	25.21	25.00	20.8	18,074	0.11%
2023/08/14	24.9	25.37	1.8	25.39	25.35	23.1	18,157	0.13%
2023/08/11	3.2	25.88	0.1	25.80	25.70	3.1	18,303	0.02%
2023/08/10	0.4	25.85	18	25.84	25.85	-17.6	18,654	-0.09%
2023/08/09	2.1	25.75	0	0.00	25.90	2.1	18,587	0.01%
2023/08/08	9.1	25.65	0	0.00	25.60	9.1	18,629	0.05%
2023/08/07	11.1	25.74	17.7	25.72	25.75	-6.6	18,521	-0.04%
2023/08/04	6.9	25.65	4.6	25.58	25.55	2.3	19,029	0.01%
2023/08/02	19.7	25.65	4	25.73	25.65	15.7	19,034	0.08%
2023/08/01	2.5	25.93	1.1	25.91	25.95	1.4	18,926	0.01%
2023/07/31	13.3	25.94	0	0.00	25.85	13.3	18,911	0.07%
2023/07/28	6.1	25.93	1.2	26.00	25.95	4.9	18,840	0.03%
2023/07/27	28.6	25.97	19	25.90	26.00	9.6	19,073	0.05%
2023/07/26	18	26.92	61	26.72	26.95	-43	18,746	-0.23%
2023/07/25	1.1	26.45	2	26.45	26.55	-0.9	18,198	-0.01%
2023/07/24	3	26.25	36	26.30	26.25	-33	17,976	-0.18%
2023/07/21	1.5	26.51	2	26.48	26.45	-0.5	17,922	0.00%
2023/07/20	0.2	26.48	0	0.00	26.60	0.2	17,686	0.00%
2023/07/19	55	26.39	49.3	26.45	26.45	5.7	17,536	0.03%
2023/07/18	9.1	26.37	5	26.40	26.45	4.1	17,454	0.02%
2023/07/17	1.2	26.40	25	26.34	26.45	-23.8	17,439	-0.14%
2023/07/14	6.1	26.10	14.7	26.11	26.30	-8.7	17,330	-0.05%
2023/07/13	0.4	26.01	8	26.05	26.00	-7.6	17,212	-0.04%
2023/07/12	1	25.60	5	25.77	25.95	-4	17,202	-0.02%
2023/07/11	13.2	25.60	4	25.73	25.80	9.2	17,178	0.05%
2023/07/10	10.1	25.44	0.5	25.60	25.45	9.6	17,133	0.06%
2023/07/07	3.5	25.55	8	25.46	25.55	-4.5	17,090	-0.03%
2023/07/06	7.4	25.89	9	25.90	25.80	-1.6	17,046	-0.01%
2023/07/05	0	0.00	4.6	26.10	26.15	-4.6	16,503	-0.03%
2023/07/04	3.1	25.97	8	25.98	26.05	-4.9	16,516	-0.03%
2023/07/03	1	26.20	12.6	26.34	26.20	-11.6	17,050	-0.07%
2023/06/30	0.1	25.90	3.5	26.19	26.05	-3.4	17,383	-0.02%
2023/06/29	10.2	26.00	0.5	26.00	25.95	9.7	17,356	0.06%
2023/06/28	1.1	26.11	1	26.05	26.10	0.1	17,343	0.00%
2023/06/27	2.1	26.18	7.3	26.25	26.20	-5.2	17,375	-0.03%
2023/06/26	3.1	26.38	3	26.38	26.35	0.1	17,445	0.00%
2023/06/21	0.1	26.25	1.1	26.35	26.40	-1	17,372	-0.01%
2023/06/20	0	26.20	0	0.00	26.30	0	17,509	0.00%
2023/06/19	0	0.00	1	26.15	26.30	-1	17,602	-0.01%
2023/06/16	3	26.20	0	0.00	26.20	3	17,763	0.02%
2023/06/15	2	26.15	4	26.22	26.25	-2	17,695	-0.01%
2023/06/14	3	26.25	1.5	26.30	26.25	1.5	18,005	0.01%
2023/06/13	1.5	26.30	17.3	26.31	26.30	-15.8	18,799	-0.08%
2023/06/12	3.3	26.29	9	26.19	26.20	-5.7	18,972	-0.03%
2023/06/09	1.1	26.55	12.9	26.55	26.50	-11.8	19,209	-0.06%
2023/06/08	0.9	26.55	13.5	26.59	26.60	-12.6	19,690	-0.06%
2023/06/07	0	0.00	10	26.55	26.70	-10	20,013	-0.05%
2023/06/06	6.1	26.50	0	0.00	26.55	6.1	20,186	0.03%
2023/06/05	2	26.35	15.6	26.41	26.35	-13.6	20,288	-0.07%
2023/06/02	0.1	26.00	7.3	26.00	26.00	-7.2	20,283	-0.04%
2023/06/01	7.2	25.85	1	25.85	25.85	6.2	20,341	0.03%
2023/05/31	13.2	25.90	0	0.00	25.90	13.2	20,433	0.06%
2023/05/30	16.3	25.94	6	25.93	25.90	10.3	20,093	0.05%
2023/05/29	0.1	25.87	15.3	25.90	25.80	-15.2	20,295	-0.07%
2023/05/26	3.9	25.82	3.1	25.87	25.75	0.8	21,019	0.00%
2023/05/25	8.2	25.83	10.8	25.91	25.80	-2.5	21,338	-0.01%
2023/05/24	0.1	25.95	6.2	25.96	26.10	-6.1	21,844	-0.03%
2023/05/23	3.1	26.12	10.1	26.12	26.10	-7	24,309	-0.03%
2023/05/22	1	26.15	4.5	26.20	26.20	-3.5	24,670	-0.01%
2023/05/19	1	26.05	15	26.23	26.30	-14	24,822	-0.06%
2023/05/18	1.2	25.90	100.1	25.90	26.00	-98.9	24,535	-0.40%
2023/05/17	0	0.00	4.5	25.82	25.90	-4.5	24,518	-0.02%
2023/05/16	0	0.00	32.3	25.49	25.70	-32.3	24,504	-0.13%
2023/05/15	0	0.00	6.5	25.18	25.30	-6.5	24,649	-0.03%
2023/05/12	2.7	25.29	1	25.20	25.25	1.7	24,732	0.01%
2023/05/11	3	25.35	7	25.41	25.45	-4	24,717	-0.02%
2023/05/10	5.3	25.47	16.5	25.45	25.50	-11.2	24,967	-0.04%
2023/05/09	0.2	24.95	2.1	24.95	25.05	-1.9	24,612	-0.01%
2023/05/08	6	24.98	3.1	25.00	24.95	2.9	24,684	0.01%
2023/05/05	2.2	24.91	4	24.93	24.95	-1.8	24,564	-0.01%
2023/05/04	0	0.00	20	24.82	24.90	-20	24,734	-0.08%
2023/05/03	5.6	24.79	55.4	24.77	24.80	-49.8	24,849	-0.20%
2023/05/02	21.1	24.65	40.4	24.75	24.90	-19.3	25,028	-0.08%
2023/04/28	1	24.80	8.7	24.88	24.95	-7.7	25,602	-0.03%
2023/04/27	14.3	24.75	0	0.00	24.80	14.3	25,915	0.06%
2023/04/26	0	0.00	10	24.94	24.95	-10	26,074	-0.04%
2023/04/25	4.4	24.89	5.9	24.97	24.95	-1.5	26,059	-0.01%
2023/04/24	3	24.90	1	24.90	25.00	2	26,186	0.01%
2023/04/21	6.8	24.84	2	24.85	24.85	4.8	26,318	0.02%
2023/04/20	0.3	24.91	12.3	24.95	24.90	-12	26,408	-0.05%
2023/04/19	11	25.00	23.4	25.01	25.05	-12.4	26,893	-0.05%
2023/04/18	0.3	25.20	12.6	25.23	25.30	-12.3	26,824	-0.05%
2023/04/17	2.3	25.20	410.1	25.15	25.25	-407.8	26,845	-1.52%	大賣/鉅額交易
2023/04/14	0.4	25.30	16.1	25.25	25.45	-15.8	26,928	-0.06%
2023/04/13	0.2	25.20	15.5	25.21	25.30	-15.3	26,870	-0.06%
2023/04/12	7.2	25.12	11	25.24	25.30	-3.8	26,846	-0.01%
2023/04/11	3	25.18	3.1	25.23	25.25	-0.1	26,870	0.00%
2023/04/10	6.1	24.91	6.3	25.08	25.00	-0.3	26,754	0.00%
2023/04/07	10.5	24.99	3	25.00	25.00	7.5	26,718	0.03%
2023/04/06	12.8	25.53	18	25.46	25.45	-5.2	26,524	-0.02%
2023/03/31	18.8	25.24	24	25.19	25.30	-5.2	25,953	-0.02%
2023/03/30	1.2	24.99	6.5	24.97	25.00	-5.3	25,577	-0.02%
2023/03/29	0	0.00	7	24.86	24.90	-7	25,366	-0.03%
2023/03/28	12	24.75	0	0.00	24.80	12	25,574	0.05%
2023/03/27	1	24.70	14.1	24.74	24.70	-13.1	25,631	-0.05%
2023/03/24	6.5	24.52	2.7	24.62	24.70	3.8	25,780	0.01%
2023/03/23	5.6	24.52	5	24.55	24.65	0.6	25,780	0.00%
2023/03/22	25	24.12	14.2	24.35	24.45	10.8	25,746	0.04%
2023/03/21	9.6	24.03	1	24.00	23.95	8.6	25,969	0.03%
2023/03/20	18.2	23.69	9	23.72	23.75	9.2	25,940	0.04%
2023/03/17	43	23.67	42.5	23.69	23.70	0.4	25,820	0.00%
2023/03/16	85.4	23.58	31	23.60	23.55	54.4	25,737	0.21%
2023/03/15	22.9	24.09	19.5	24.05	24.00	3.3	25,346	0.01%
2023/03/14	36.4	24.08	1	24.05	24.05	35.4	25,227	0.14%
2023/03/13	21.9	24.24	4.8	24.26	24.35	17.2	24,999	0.07%
2023/03/10	52.1	24.59	76.6	24.61	24.55	-24.5	24,830	-0.10%
2023/03/09	4.1	24.86	2	24.90	24.85	2.1	24,730	0.01%
2023/03/08	5.3	24.95	8	25.00	25.00	-2.8	25,046	-0.01%
2023/03/07	8.5	24.92	1	24.90	25.00	7.5	25,186	0.03%
2023/03/06	6.7	24.78	2	24.75	24.85	4.7	25,275	0.02%
2023/03/03	6.2	24.74	22	24.74	24.65	-15.9	25,394	-0.06%
2023/03/02	10.9	24.67	14	24.70	24.70	-3.1	25,413	-0.01%
2023/03/01	10.3	24.80	14.1	24.79	24.80	-3.7	25,464	-0.01%
2023/02/24	13.8	24.93	38	24.92	24.95	-24.2	25,274	-0.10%
2023/02/23	13.3	24.92	14.5	24.96	24.95	-1.2	24,712	0.00%
2023/02/22	66.7	24.66	8.6	24.75	24.90	58.1	24,520	0.24%
2023/02/21	161.1	24.66	52.7	24.63	24.75	108.4	24,211	0.45%	大買/鉅額交易
2023/02/20	80.2	25.55	61.5	25.93	26.00	18.7	22,032	0.08%
2023/02/17	3	25.40	3	25.43	25.40	0	22,020	0.00%
2023/02/16	4	25.16	5	25.19	25.10	-1	22,302	0.00%
2023/02/15	54.5	25.12	0	0.00	25.05	54.5	22,859	0.24%
2023/02/14	50.6	25.28	2	25.30	25.25	48.6	22,744	0.21%
2023/02/13	52.1	24.93	1	25.10	25.20	51.1	22,744	0.22%
2023/02/10	61.2	24.56	3.1	24.65	24.70	58	22,403	0.26%
2023/02/09	16.3	24.63	1.1	24.60	24.60	15.3	22,403	0.07%
2023/02/08	41.7	24.47	0	0.00	24.50	41.7	22,448	0.19%
2023/02/07	42.6	24.42	1	24.58	24.40	41.7	22,204	0.19%
2023/02/06	6.6	24.58	0	0.00	24.50	6.6	22,109	0.03%
2023/02/03	6.1	24.68	3	24.68	24.70	3.1	21,991	0.01%
2023/02/02	4.1	24.67	0	0.00	24.65	4.1	22,066	0.02%
2023/02/01	7.1	24.65	3	24.58	24.65	4.1	21,983	0.02%
2023/01/31	2	24.60	5	24.59	24.50	-3	22,091	-0.01%
2023/01/30	1.1	24.55	2	24.73	24.90	-0.9	21,892	0.00%
2023/01/17	12.1	24.36	0	0.00	24.15	12.1	21,493	0.06%
2023/01/16	3.2	24.53	0	0.00	24.45	3.2	21,542	0.01%
2023/01/13	6	24.34	0	0.00	24.25	6	21,747	0.03%
2023/01/12	5.3	24.17	0.1	24.15	24.05	5.2	22,253	0.02%
2023/01/11	1	24.25	0.2	24.35	24.20	0.8	22,618	0.00%
2023/01/10	2.4	24.38	0	0.00	24.50	2.4	23,176	0.01%
2023/01/09	0	24.45	6.2	24.50	24.60	-6.2	23,482	-0.03%
2023/01/06	1.1	24.06	0	0.00	23.95	1.1	23,520	0.00%
2023/01/05	1	24.00	0	0.00	24.00	1	24,293	0.00%
2023/01/04	36.4	23.81	0.8	23.95	23.80	35.6	24,469	0.15%
2023/01/03	2.4	23.99	0.1	24.10	24.00	2.3	24,994	0.01%
2022/12/30	1	24.20	0	0.00	24.05	1	25,089	0.00%
2022/12/29	10.3	23.97	0.1	24.15	24.10	10.2	25,674	0.04%
2022/12/27	0.9	24.34	0.3	24.30	24.30	0.6	26,088	0.00%
2022/12/26	0.7	24.22	0	0.00	24.15	0.7	26,483	0.00%
2022/12/23	2	24.08	2	24.15	24.10	0	26,908	0.00%
2022/12/22	0.1	24.20	2.1	24.23	24.35	-2	27,330	-0.01%
2022/12/21	1	24.00	0	0.00	24.10	1	27,681	0.00%
2022/12/20	5.8	24.01	1	24.10	24.00	4.8	27,990	0.02%
2022/12/19	1	24.15	8	24.10	24.30	-7	28,030	-0.02%
2022/12/16	8	24.26	0.6	24.45	24.25	7.4	28,079	0.03%
2022/12/15	10	24.45	0	0.00	24.60	10	28,313	0.04%
2022/12/14	2.2	24.60	24.4	24.65	24.65	-22.2	28,358	-0.08%
2022/12/13	8.8	24.34	0.4	24.25	24.20	8.4	28,309	0.03%
2022/12/12	20.3	24.35	0	0.00	24.55	20.3	27,953	0.07%
2022/12/09	0.3	24.75	0	0.00	24.65	0.3	28,309	0.00%
2022/12/08	1	24.25	0	0.00	24.65	1	28,421	0.00%
2022/12/07	1.2	24.40	7.5	24.42	24.40	-6.3	28,384	-0.02%
2022/12/06	7.3	24.21	11	24.15	24.20	-3.7	28,176	-0.01%
2022/12/05	0.7	24.41	0	0.00	24.25	0.7	28,230	0.00%
2022/12/02	19.5	24.24	18	24.26	24.15	1.5	28,164	0.01%
2022/12/01	2.2	24.61	4.8	24.63	24.60	-2.6	28,065	-0.01%
2022/11/30	18.5	24.71	2.6	24.85	24.80	15.9	27,907	0.06%
2022/11/29	2.2	24.30	5	24.34	24.50	-2.8	27,597	-0.01%
2022/11/28	5.9	24.00	2	23.93	24.10	3.9	27,285	0.01%
2022/11/25	9.3	23.99	2	24.10	24.15	7.3	27,359	0.03%
2022/11/24	13.1	24.18	8	24.11	24.25	5.1	27,342	0.02%
2022/11/23	10.7	23.95	5.2	24.00	24.00	5.5	27,320	0.02%
2022/11/22	7	23.65	0	0.00	23.75	7	27,186	0.03%
2022/11/21	10.4	23.61	0	0.00	23.75	10.4	27,053	0.04%
2022/11/18	18.1	23.56	3	23.65	23.70	15.1	26,863	0.06%
2022/11/17	30.1	23.71	4.3	23.66	23.75	25.9	26,730	0.10%
2022/11/16	11.6	23.96	1	23.95	24.00	10.6	26,587	0.04%
2022/11/15	5.1	24.07	3	24.02	24.20	2.1	26,305	0.01%
2022/11/14	18	23.99	0	0.00	24.05	18	25,900	0.07%
2022/11/11	21	23.88	23.5	23.92	24.00	-2.5	25,449	-0.01%
2022/11/10	11.5	23.28	3	23.25	23.20	8.5	24,852	0.03%
2022/11/09	11.3	23.44	5	23.42	23.45	6.3	24,785	0.03%
2022/11/08	3	23.42	0.7	23.58	23.50	2.3	24,490	0.01%
2022/11/07	0.1	23.45	1	23.20	23.50	-0.9	24,427	0.00%
2022/11/04	0.1	22.95	0	0.00	23.05	0.1	24,457	0.00%
2022/11/03	9.2	23.05	0	0.00	23.05	9.2	24,429	0.04%
2022/11/02	3.5	23.32	2	23.27	23.25	1.5	24,583	0.01%
2022/11/01	1.8	23.44	0	0.00	23.40	1.8	24,560	0.01%
2022/10/31	4.5	23.33	13	23.40	23.20	-8.5	24,549	-0.03%
2022/10/28	1	23.30	0	23.15	23.15	1	24,458	0.00%
2022/10/27	25.2	23.29	0.1	23.30	23.10	25.1	24,668	0.10%
2022/10/26	8.2	23.30	4.6	23.33	23.20	3.6	24,592	0.01%
2022/10/25	2.8	22.72	0	0.00	22.80	2.8	24,368	0.01%
2022/10/24	10.1	22.90	4.1	22.95	22.85	6	24,346	0.02%
2022/10/21	13.2	22.91	5.2	22.96	22.95	8	24,367	0.03%
2022/10/20	19.1	22.34	12.6	22.19	22.55	6.5	24,420	0.03%
2022/10/19	45.4	22.71	10	22.90	22.50	35.4	24,148	0.15%
2022/10/18	27.3	22.99	15	23.13	23.00	12.3	24,006	0.05%
2022/10/17	21.7	23.14	0.4	23.10	23.10	21.3	23,675	0.09%
2022/10/14	6.7	23.62	12	23.60	23.55	-5.3	23,619	-0.02%
2022/10/13	18.3	23.86	4.1	23.72	23.75	14.2	23,349	0.06%
2022/10/12	2.8	24.27	0	0.00	24.60	2.8	22,797	0.01%
2022/10/11	56.5	24.55	14.2	24.59	24.40	42.4	22,867	0.19%
2022/10/07	5.1	25.33	0.4	25.45	25.30	4.7	22,305	0.02%
2022/10/06	4.5	25.27	1	25.20	25.45	3.5	22,453	0.02%
2022/10/05	20.7	25.28	0	0.00	25.25	20.7	22,312	0.09%
2022/10/04	4.4	25.40	0	0.00	25.30	4.4	22,603	0.02%
2022/10/03	12.3	25.39	0.3	25.45	25.35	11.9	23,041	0.05%
2022/09/30	36.8	25.82	1.2	26.00	25.75	35.6	22,887	0.16%
2022/09/29	5.4	26.00	0.7	26.11	26.10	4.7	22,759	0.02%
2022/09/28	4.7	26.04	3.4	26.06	26.10	1.3	22,658	0.01%
2022/09/27	5.9	26.20	0.1	26.30	26.15	5.8	22,376	0.03%
2022/09/26	7.9	26.51	0	0.00	26.35	7.9	22,217	0.04%
2022/09/23	1.5	26.82	0	0.00	26.75	1.5	22,276	0.01%
2022/09/22	62	26.89	0	0.00	26.80	62	22,245	0.28%
2022/09/21	2.5	27.31	5	27.30	27.30	-2.5	21,945	-0.01%
2022/09/20	2.2	27.39	9	27.39	27.40	-6.8	21,898	-0.03%
2022/09/19	3.1	27.50	22.1	27.50	27.40	-19	21,916	-0.09%
2022/09/16	51.4	27.40	1.1	27.55	27.40	50.3	21,998	0.23%
2022/09/15	20	27.50	0	0.00	27.55	20	21,723	0.09%
2022/09/14	8.1	27.44	0	0.00	27.40	8.1	21,826	0.04%
2022/09/13	5.1	27.84	1	27.90	27.75	4.1	21,825	0.02%
2022/09/12	0.4	27.67	33	27.60	27.75	-32.6	21,909	-0.15%
2022/09/08	2.2	27.48	0	0.00	27.50	2.2	22,215	0.01%
2022/09/07	3.4	27.41	0	0.00	27.30	3.4	22,493	0.02%
2022/09/06	0	0.00	0.5	27.81	27.80	-0.5	22,502	0.00%
2022/09/05	3	27.52	0	27.60	27.55	3	22,607	0.01%
2022/09/02	3.5	27.64	0	0.00	27.60	3.5	22,677	0.02%
2022/09/01	54.4	27.66	0.5	27.76	27.65	54	22,680	0.24%
2022/08/31	3.1	27.82	17.7	28.11	28.20	-14.6	22,507	-0.06%
2022/08/30	4.9	27.68	6	27.67	27.65	-1.1	22,279	0.00%
2022/08/29	3.1	27.65	1	27.65	27.70	2.1	22,262	0.01%
2022/08/26	1	27.95	11	28.05	28.00	-10	22,205	-0.05%
2022/08/25	3	27.82	4	27.85	27.80	-1	22,389	0.00%
2022/08/24	14	27.57	0	0.00	27.65	14	22,660	0.06%
2022/08/23	3.1	27.54	0	0.00	27.55	3.1	23,486	0.01%
2022/08/22	7.6	27.83	1	27.80	27.80	6.6	23,625	0.03%
2022/08/19	8	28.04	1	27.95	28.05	7	23,772	0.03%
2022/08/18	1.1	28.06	0	0.00	28.05	1.1	24,571	0.00%
2022/08/17	2.1	28.25	5	28.20	28.25	-2.9	24,592	-0.01%
2022/08/16	1.3	28.23	0.2	28.35	28.30	1.1	24,579	0.00%
2022/08/15	1.2	28.42	5	28.40	28.35	-3.9	24,915	-0.02%
2022/08/12	1	28.30	2	28.43	28.45	-1	25,136	0.00%
2022/08/11	2.1	28.50	14	28.49	28.50	-11.9	25,489	-0.05%
2022/08/10	8.6	28.18	6	28.24	28.15	2.6	25,919	0.01%
2022/08/09	11	27.99	3	27.98	28.10	8	26,201	0.03%
2022/08/08	2	27.43	3	27.52	27.60	-1	26,293	0.00%
2022/08/05	3	27.43	5.5	27.50	27.55	-2.5	26,864	-0.01%
2022/08/04	5.1	27.23	0	0.00	27.30	5.1	27,340	0.02%
2022/08/03	8.2	27.03	0	0.00	27.20	8.2	27,583	0.03%
2022/08/02	1.1	27.06	7	27.35	27.35	-6	28,013	-0.02%
2022/08/01	16.2	27.30	1	27.40	27.20	15.2	28,162	0.05%
2022/07/29	21.8	27.30	14.7	27.44	27.50	7.1	28,435	0.03%
2022/07/28	54.1	27.43	17.5	27.49	27.65	36.6	28,289	0.13%
2022/07/27	38.7	29.28	1.1	29.35	29.35	37.6	28,025	0.13%
2022/07/26	2.9	29.18	2	29.30	29.20	0.9	27,904	0.00%
2022/07/25	13.5	29.12	50	29.30	29.15	-36.5	27,790	-0.13%
2022/07/22	2.2	28.78	6.7	28.86	29.05	-4.5	27,909	-0.02%
2022/07/21	3.5	28.32	6	28.33	28.45	-2.5	27,922	-0.01%
2022/07/20	0.9	28.22	0	0.00	27.85	0.9	27,933	0.00%
2022/07/19	14	27.74	0	0.00	27.85	14	27,927	0.05%
2022/07/18	8.3	27.90	6	27.77	28.00	2.3	28,027	0.01%
2022/07/15	18.2	27.15	3	27.23	27.20	15.2	27,870	0.05%
2022/07/14	6	27.52	4.1	27.31	27.40	1.9	27,967	0.01%
2022/07/13	36.9	27.01	10	27.30	27.10	26.9	27,947	0.10%
2022/07/12	6.9	26.65	1	26.70	26.50	5.9	28,125	0.02%
2022/07/11	45.5	27.27	4	27.61	27.05	41.5	27,990	0.15%
2022/07/08	20	28.51	3	28.60	28.30	17	28,352	0.06%
2022/07/07	2.4	28.52	0.3	28.60	28.60	2.1	28,510	0.01%
2022/07/06	38.6	28.73	0	0.00	28.60	38.6	28,719	0.13%
2022/07/05	0.3	29.12	5	29.35	29.05	-4.7	29,133	-0.02%
2022/07/04	0	29.05	0	0.00	28.95	0	29,590	0.00%
2022/07/01	4.2	28.89	6	29.03	29.10	-1.8	30,456	-0.01%
2022/06/30	0	0.00	0.2	29.20	29.00	-0.2	30,507	0.00%
2022/06/29	2	29.43	0	0.00	29.40	2	30,565	0.01%
2022/06/28	3	29.63	0	0.00	29.70	3	30,665	0.01%
2022/06/27	12	29.85	1	29.90	29.70	11	30,904	0.04%
2022/06/24	14	29.68	10.2	29.65	29.65	3.8	31,025	0.01%
2022/06/23	1	29.25	4	29.23	29.40	-3	31,097	-0.01%
2022/06/22	7.1	29.02	8.2	29.17	28.95	-1.1	30,976	0.00%
2022/06/21	7.1	29.35	2	29.40	29.50	5.1	30,840	0.02%
2022/06/20	2	29.05	4.3	29.41	29.00	-2.3	30,838	-0.01%
2022/06/17	3.6	29.16	1.3	29.00	29.10	2.2	30,830	0.01%
2022/06/16	5.9	29.52	7	29.71	29.50	-1.1	30,482	0.00%
2022/06/15	3.1	29.17	0	0.00	29.15	3.1	30,603	0.01%
2022/06/14	0	28.90	20	29.40	29.45	-20	30,745	-0.07%
2022/06/13	5	28.86	4	28.88	28.90	1	30,810	0.00%
2022/06/10	2	29.08	0	0.00	29.15	2	30,665	0.01%
2022/06/09	2.2	29.26	0	0.00	29.15	2.2	30,719	0.01%
2022/06/08	1.7	29.45	0	0.00	29.50	1.7	30,664	0.01%
2022/06/07	3	29.38	0	0.00	29.35	3	30,891	0.01%
2022/06/06	3	29.55	1	29.40	29.60	2	31,008	0.01%
2022/06/02	6.2	29.49	0	0.00	29.55	6.2	31,306	0.02%
2022/06/01	0	0.00	3.2	30.05	29.80	-3.2	31,558	-0.01%
2022/05/31	10	29.74	2	29.80	30.60	8	31,353	0.03%
2022/05/30	1.2	29.89	21	29.80	30.05	-19.8	30,566	-0.06%
2022/05/27	1	29.35	25	29.16	29.40	-24	30,477	-0.08%
2022/05/26	74.1	28.81	0	0.00	28.80	74.1	30,519	0.24%
2022/05/25	1	29.35	0	0.00	29.55	1	30,243	0.00%
2022/05/24	5	29.49	3	29.50	29.45	2	30,635	0.01%
2022/05/23	12.2	29.47	1.2	29.51	29.45	11.1	30,589	0.04%
2022/05/20	4.2	28.89	7	29.04	28.90	-2.8	30,556	-0.01%
2022/05/19	7.1	28.82	0	0.00	28.75	7.1	30,358	0.02%
2022/05/18	11	29.43	1.6	29.21	29.60	9.4	29,968	0.03%
2022/05/17	37.7	28.72	0.4	28.80	28.60	37.3	29,719	0.13%
2022/05/16	3	29.01	6.2	29.23	29.10	-3.2	29,628	-0.01%
2022/05/13	5.4	29.20	3	29.20	29.45	2.4	29,513	0.01%
2022/05/12	13.4	29.78	5.2	29.53	29.50	8.2	29,045	0.03%
2022/05/11	1	30.50	7	30.29	30.65	-6	28,676	-0.02%
2022/05/10	19.2	29.99	22.1	30.04	30.35	-2.9	28,560	-0.01%
2022/05/09	13.5	30.82	11	30.94	30.70	2.5	28,178	0.01%
2022/05/06	4.1	31.51	1.4	31.66	31.80	2.8	28,159	0.01%
2022/05/05	16.1	32.13	0	0.00	32.10	16.1	28,325	0.06%
2022/05/04	32.6	32.44	25	32.58	32.40	7.6	28,119	0.03%
2022/05/03	303.3	33.37	16.1	32.81	32.70	287.2	28,203	1.02%	大買/鉅額交易
2022/04/29	0	0.00	18	33.73	33.85	-18	27,989	-0.06%
2022/04/28	65	32.78	38.4	32.86	33.30	26.6	27,975	0.10%
2022/04/27	75.1	32.93	2	33.03	33.20	73.1	27,580	0.26%
2022/04/26	9	33.32	9.1	33.05	33.45	-0.1	27,301	0.00%
2022/04/25	10.2	32.46	6	32.65	32.45	4.2	26,959	0.02%
2022/04/22	4.2	32.38	13	32.69	33.00	-8.8	26,784	-0.03%
2022/04/21	9.1	32.19	1	32.25	32.20	8.1	26,673	0.03%
2022/04/20	10.1	31.96	18	32.39	32.50	-7.9	26,892	-0.03%
2022/04/19	5.9	32.39	5	32.25	32.15	0.9	26,908	0.00%
2022/04/18	43.1	32.06	45	32.39	32.20	-1.9	26,963	-0.01%
2022/04/15	16.3	33.49	7.7	33.53	33.30	8.6	26,415	0.03%
2022/04/14	76.9	33.87	38	33.83	33.35	38.9	26,342	0.15%
2022/04/13	9	35.26	3	35.37	35.25	6	25,645	0.02%
2022/04/12	13.2	34.98	14.1	35.02	35.15	-0.9	25,441	0.00%
2022/04/11	7.2	35.11	25	35.28	35.35	-17.8	25,024	-0.07%
2022/04/08	15.2	34.16	5.8	34.81	34.85	9.4	24,284	0.04%
2022/04/07	17.3	34.30	12.9	34.34	33.75	4.3	23,842	0.02%
2022/04/06	4.4	33.50	36	33.83	34.05	-31.6	22,977	-0.14%
2022/04/01	4.6	33.00	10.3	32.90	33.00	-5.6	22,610	-0.02%
2022/03/31	1.3	33.10	14	33.13	33.05	-12.7	22,363	-0.06%
2022/03/30	2	32.88	3.6	32.74	32.85	-1.6	22,078	-0.01%
2022/03/29	5.2	32.18	6	32.34	32.30	-0.8	21,769	0.00%
2022/03/28	42	31.55	14.2	31.98	32.10	27.8	21,517	0.13%
2022/03/25	1.2	31.71	0	0.00	31.80	1.2	21,349	0.01%
2022/03/24	2.6	31.68	1	31.70	31.80	1.6	21,255	0.01%
2022/03/23	4	31.54	18	31.66	31.70	-14	21,237	-0.07%
2022/03/22	0.1	31.15	13.1	31.25	31.40	-13.1	20,979	-0.06%
2022/03/21	6.1	31.15	7.5	31.14	31.15	-1.4	20,700	-0.01%
2022/03/18	0.5	31.10	2	31.13	31.05	-1.5	20,610	-0.01%
2022/03/17	101.8	31.10	4.1	31.39	30.90	97.7	20,246	0.48%	大買/
2022/03/16	0.1	30.40	18.5	30.38	30.50	-18.4	19,838	-0.09%
2022/03/15	1	30.05	1.1	30.10	30.10	0	19,599	0.00%
2022/03/14	8	30.05	5.1	30.05	30.05	2.9	19,488	0.02%
2022/03/11	1	29.90	0	0.00	29.95	1	19,522	0.01%
2022/03/10	42.1	29.75	30	29.76	29.90	12.1	19,461	0.06%
2022/03/09	9.1	28.93	1	29.00	28.80	8.1	19,237	0.04%
2022/03/08	7.3	28.90	3	29.00	28.95	4.3	19,069	0.02%
2022/03/07	9.2	29.12	85	29.00	29.20	-75.8	18,755	-0.40%
2022/03/04	1.1	29.66	0.2	29.75	29.70	0.9	18,877	0.00%
2022/03/03	4.1	29.95	5	29.91	29.95	-0.9	18,961	0.00%
2022/03/02	2	29.83	2	29.73	29.90	0	19,008	0.00%
2022/03/01	3	29.72	0	0.00	29.80	3	18,859	0.02%
2022/02/25	7.6	29.32	1	29.15	29.45	6.6	19,000	0.03%
2022/02/24	10.1	29.46	22.4	29.33	29.60	-12.4	18,467	-0.07%
2022/02/23	2.3	29.96	0	0.00	30.00	2.3	18,052	0.01%
2022/02/22	16	29.86	0.2	29.95	30.00	15.8	18,132	0.09%
2022/02/21	10.5	30.13	1.4	30.25	30.20	9.1	17,846	0.05%
2022/02/18	4.7	30.39	1	30.25	30.35	3.7	17,825	0.02%
2022/02/17	13.7	30.61	3.1	30.60	30.50	10.6	17,913	0.06%
2022/02/16	4.1	30.64	30.4	30.55	30.65	-26.3	17,857	-0.15%
2022/02/15	1	30.35	0	0.00	30.25	1	17,736	0.01%
2022/02/14	3	30.30	4.6	30.25	30.35	-1.6	18,057	-0.01%
2022/02/11	1.1	30.39	12.1	30.29	30.40	-11	18,304	-0.06%
2022/02/10	3.1	30.35	13	30.14	30.30	-10	18,248	-0.05%
2022/02/09	0	0.00	6	30.26	30.35	-6	18,159	-0.03%
2022/02/08	3.1	30.07	13	30.09	30.10	-9.9	17,802	-0.06%
2022/02/07	0.3	29.68	5	29.75	29.95	-4.7	17,460	-0.03%
2022/01/26	1	28.90	3	28.93	29.00	-2	16,923	-0.01%
2022/01/25	4	28.63	6.1	28.56	28.85	-2.1	16,852	-0.01%
2022/01/24	2.1	28.63	2	28.65	28.85	0.1	16,611	0.00%
2022/01/21	1.2	28.76	131	28.70	28.85	-129.8	16,652	-0.78%	大賣/鉅額交易
2022/01/20	1	28.80	1	29.00	28.95	0	16,580	0.00%
2022/01/19	0	29.20	8.3	29.01	29.00	-8.3	16,539	-0.05%
2022/01/18	2.7	29.30	66	29.37	29.20	-63.3	16,580	-0.38%
2022/01/17	3	29.17	2.1	29.20	29.20	0.9	16,515	0.01%
2022/01/14	11.8	29.38	11.4	29.64	29.50	0.4	16,375	0.00%
2022/01/13	7.5	29.46	11.7	29.57	29.90	-4.2	16,353	-0.03%
2022/01/12	2	29.30	4.1	29.32	29.40	-2.1	16,038	-0.01%
2022/01/11	6.4	29.09	17.6	29.06	29.30	-11.1	15,830	-0.07%
2022/01/10	127.1	28.90	4.3	28.85	28.95	122.8	15,589	0.79%	大買/鉅額交易
2022/01/07	7.6	28.91	22	28.95	28.95	-14.5	15,599	-0.09%
2022/01/06	3.5	28.24	3	28.47	28.55	0.5	15,267	0.00%
2022/01/05	0.2	28.15	5	28.13	28.20	-4.8	14,964	-0.03%
2022/01/04	2.1	28.09	3	28.08	28.10	-0.9	15,078	-0.01%
2022/01/03	2	28.15	10.2	28.09	28.00	-8.2	15,109	-0.05%
2021/12/30	1	28.00	2	28.10	28.05	-1	15,184	-0.01%
2021/12/29	0	0.00	0.2	28.00	28.05	-0.2	15,235	0.00%
2021/12/28	0	0.00	8	27.99	28.00	-8	15,216	-0.05%
2021/12/27	0.1	27.95	1.1	27.91	27.95	-1	15,232	-0.01%
2021/12/24	0	0.00	1.1	27.99	27.95	-1.1	15,526	-0.01%
2021/12/20	3.1	27.83	1	27.76	27.80	2.1	16,105	0.01%
2021/12/17	0	0.00	1	27.95	28.00	-1	16,162	-0.01%
2021/12/16	4	27.74	2	27.80	27.85	2	16,103	0.01%
2021/12/15	3	27.65	0	0.00	27.70	3	16,649	0.02%
2021/12/14	2.1	27.75	1.1	27.75	27.75	1	17,018	0.01%
2021/12/13	5.1	27.89	0	0.00	27.85	5.1	17,039	0.03%
2021/12/10	0.3	27.93	1	27.95	27.95	-0.7	16,974	0.00%
2021/12/09	2.2	27.90	0.8	27.95	28.00	1.4	17,054	0.01%
2021/12/08	0	0.00	2.8	27.96	28.00	-2.8	17,096	-0.02%
2021/12/07	0	0.00	14	27.91	28.00	-14	17,150	-0.08%
2021/12/06	0	0.00	10.2	27.90	27.90	-10.2	17,161	-0.06%
2021/12/03	5	27.75	43	27.83	27.85	-38	17,375	-0.22%
2021/12/02	0	0.00	31	27.64	27.70	-31	17,391	-0.18%
2021/12/01	0.1	27.45	9	27.52	27.55	-8.9	17,536	-0.05%
2021/11/30	5	27.10	7.8	27.40	26.95	-2.8	17,713	-0.02%
2021/11/29	19.1	27.20	6.1	27.20	27.20	13	17,555	0.07%
2021/11/26	7.3	27.52	0	0.00	27.60	7.3	18,159	0.04%
2021/11/25	26	27.75	0.6	27.90	27.90	25.4	19,582	0.13%
2021/11/24	0.5	27.84	62	27.97	28.00	-61.5	20,638	-0.30%
2021/11/23	6.3	27.34	3	27.35	27.40	3.3	21,097	0.02%
2021/11/22	101.2	27.44	9.4	27.31	27.50	91.9	21,440	0.43%	大買/
2021/11/19	36.3	27.68	12.1	27.73	27.65	24.1	21,606	0.11%
2021/11/18	1.2	27.94	16.7	27.93	27.95	-15.5	22,181	-0.07%
2021/11/17	1.1	27.90	8.3	27.91	27.95	-7.2	22,368	-0.03%
2021/11/16	52.5	27.90	9.4	27.89	27.90	43.1	22,525	0.19%
2021/11/15	4.2	27.79	63.5	27.93	27.95	-59.3	22,819	-0.26%
2021/11/12	102.4	27.60	7	27.58	27.60	95.4	22,868	0.42%	大買/
2021/11/11	5.3	27.65	17.2	27.67	27.75	-11.9	23,019	-0.05%
2021/11/10	1	27.30	14	27.34	27.35	-13	22,766	-0.06%
2021/11/09	2.3	26.87	7	26.90	27.00	-4.7	22,490	-0.02%
2021/11/08	0	0.00	1	26.75	26.90	-1	22,524	0.00%
2021/11/05	2.6	26.76	14	26.70	26.80	-11.4	22,508	-0.05%
2021/11/04	1	26.75	0.2	26.70	26.70	0.8	22,650	0.00%
2021/11/03	5	26.68	24	26.70	26.70	-19	22,821	-0.08%
2021/11/02	1	26.70	2	26.70	26.70	-1	22,957	0.00%
2021/11/01	0.3	26.65	15.1	26.72	26.65	-14.9	23,062	-0.06%
2021/10/29	3	26.50	2	26.55	26.55	1	23,108	0.00%
2021/10/28	9.8	26.68	2	26.68	26.60	7.8	22,959	0.03%
2021/10/26	0.8	26.60	1	26.60	26.65	-0.2	23,197	0.00%
2021/10/25	5.8	26.38	0	0.00	26.35	5.8	23,185	0.03%
2021/10/22	11.1	26.45	0	0.00	26.45	11.1	23,368	0.05%
2021/10/21	1	26.50	3	26.40	26.50	-2	23,477	-0.01%
2021/10/20	4	26.28	1	26.30	26.30	3	23,426	0.01%
2021/10/19	1.8	26.24	0.3	26.25	26.25	1.5	23,572	0.01%
2021/10/15	5	26.19	6.2	26.15	26.20	-1.2	23,849	0.00%
2021/10/14	1	26.10	0	0.00	26.10	1	23,979	0.00%
2021/10/13	1	26.15	0	0.00	26.15	1	24,116	0.00%
2021/10/12	1.1	26.00	2	26.00	26.15	-0.9	24,346	0.00%
2021/10/08	7	26.04	0	0.00	26.00	7	24,156	0.03%
2021/10/07	0	0.00	0	26.15	26.25	0	24,320	0.00%
2021/10/06	1.2	25.93	2.1	25.95	26.05	-0.9	24,491	0.00%
2021/10/05	9.1	25.89	3.1	25.92	25.90	6.1	24,529	0.02%
2021/10/04	3.2	26.00	23.4	26.01	26.00	-20.2	24,580	-0.08%
2021/10/01	5.8	26.05	6.5	26.05	26.10	-0.6	24,614	0.00%
2021/09/30	1.1	26.21	5.9	26.25	26.30	-4.8	24,461	-0.02%
2021/09/29	5.3	26.25	8	26.40	26.35	-2.7	24,349	-0.01%
2021/09/28	3.1	26.32	4	26.40	26.40	-0.9	24,262	0.00%
2021/09/27	0	26.45	5	26.40	26.40	-5	24,322	-0.02%
2021/09/24	10.1	26.27	4.2	26.27	26.30	6	24,287	0.02%
2021/09/23	3.2	26.21	0	0.00	26.25	3.2	24,375	0.01%
2021/09/22	31.1	25.86	1	25.90	25.90	30.1	24,477	0.12%
2021/09/17	2	26.33	3	26.37	26.25	-1	24,030	0.00%
2021/09/16	6	26.30	2	26.35	26.35	4	23,797	0.02%
2021/09/15	8	26.32	20.5	26.31	26.30	-12.5	23,745	-0.05%
2021/09/14	1.1	26.35	2	26.35	26.35	-0.9	23,843	0.00%
2021/09/13	2	26.30	8	26.30	26.30	-6	23,811	-0.03%
2021/09/10	4.2	26.17	0	0.00	26.30	4.2	23,932	0.02%
2021/09/09	2	26.28	11.1	26.30	26.25	-9.1	24,207	-0.04%
2021/09/08	4.2	26.15	4.1	26.25	26.25	0.1	24,179	0.00%
2021/09/07	3.4	26.14	0	0.00	26.25	3.4	24,088	0.01%
2021/09/06	1.1	26.25	1	26.10	26.25	0.1	23,993	0.00%
2021/09/03	14.2	26.24	1.5	26.25	26.30	12.7	23,818	0.05%
2021/09/02	4	26.08	4	26.25	26.25	0	23,598	0.00%
2021/09/01	121.7	26.06	1	26.25	26.05	120.7	23,230	0.52%	大買/鉅額交易
2021/08/31	30.1	26.09	35	26.09	26.60	-4.9	22,507	-0.02%
2021/08/30	57.5	27.83	90.1	27.84	27.85	-32.6	20,942	-0.16%
2021/08/27	14.3	27.49	29	27.57	27.70	-14.8	19,846	-0.07%
2021/08/26	4	27.33	8.5	27.35	27.40	-4.5	19,041	-0.02%
2021/08/25	5.3	27.30	0.2	27.35	27.35	5.1	18,798	0.03%
2021/08/24	8	26.90	16	27.13	27.30	-8	18,566	-0.04%
2021/08/23	5.1	26.90	0	0.00	26.90	5.1	17,996	0.03%
2021/08/20	10	26.89	103.3	26.85	26.85	-93.3	17,928	-0.52%	大賣/
2021/08/19	7	26.84	17	26.91	26.95	-10	18,302	-0.05%
2021/08/18	6	26.91	4	26.98	27.00	2	17,916	0.01%
2021/08/17	2.1	26.65	6	26.81	26.95	-3.9	17,749	-0.02%
2021/08/16	9	26.76	6.1	26.70	26.70	2.9	17,505	0.02%
2021/08/13	3	26.88	4	26.88	26.95	-1	17,345	-0.01%
2021/08/12	20.2	27.00	0	0.00	27.00	20.2	17,308	0.12%
2021/08/11	1	26.95	4	26.93	27.00	-3	17,244	-0.02%
2021/08/10	2	26.88	11	26.91	27.00	-9	17,443	-0.05%
2021/08/09	4.2	26.83	1	26.94	26.90	3.2	18,082	0.02%
2021/08/06	6	26.85	1	26.90	26.85	5	18,103	0.03%
2021/08/05	1.4	26.88	2.1	26.90	26.90	-0.7	18,629	0.00%
2021/08/04	9	26.90	0	0.00	26.90	9	20,131	0.04%
2021/08/03	1	26.85	2	26.85	26.95	-1	20,465	0.00%
2021/08/02	2.1	26.63	17	26.82	26.90	-14.9	20,712	-0.07%
2021/07/30	2.1	26.55	2	26.58	26.50	0.1	20,574	0.00%
2021/07/29	1	26.50	22	26.50	26.60	-21	20,545	-0.10%
2021/07/28	7	26.39	16.4	26.37	26.50	-9.4	20,655	-0.05%
2021/07/27	2	26.45	8	26.49	26.50	-6	21,197	-0.03%
2021/07/26	0	0.00	0	26.65	26.50	0	21,430	0.00%
2021/07/22	0	26.35	17	26.40	26.45	-17	21,421	-0.08%
2021/07/21	1	26.35	0	0.00	26.35	1	21,320	0.00%
2021/07/20	12	26.35	26	26.40	26.40	-14	21,381	-0.07%
2021/07/19	13.4	26.39	8	26.36	26.40	5.4	21,433	0.03%
2021/07/16	1.6	26.40	9.1	26.41	26.50	-7.5	21,724	-0.03%
2021/07/15	2	26.35	15	26.35	26.35	-13	21,674	-0.06%
2021/07/14	0.2	26.29	0	0.00	26.30	0.2	21,797	0.00%
2021/07/13	2.7	26.25	1	26.30	26.25	1.7	21,942	0.01%
2021/07/12	2.1	26.20	4	26.30	26.25	-1.9	22,083	-0.01%
2021/07/09	20	26.06	4.2	26.15	26.20	15.8	22,478	0.07%
2021/07/08	11	26.13	0	0.00	26.20	11	22,743	0.05%
2021/07/07	2.5	26.11	0	0.00	26.15	2.5	22,891	0.01%
2021/07/06	2	26.10	6	26.15	26.15	-4	23,074	-0.02%
2021/07/05	0	0.00	13	26.01	26.05	-13	23,161	-0.06%
2021/07/02	6.1	26.01	1	25.95	26.00	5.1	23,201	0.02%
2021/07/01	3	26.08	0.2	26.10	26.00	2.8	23,204	0.01%
2021/06/30	0.1	26.20	9	26.24	26.30	-8.9	23,240	-0.04%
2021/06/29	4.6	26.12	6	26.15	26.15	-1.4	23,187	-0.01%
2021/06/28	2	26.25	1	26.25	26.25	1	23,308	0.00%
2021/06/25	0.6	26.10	11.2	26.09	26.15	-10.5	23,499	-0.04%
2021/06/24	0	0.00	2	25.90	25.95	-2	23,579	-0.01%
2021/06/23	0	0.00	63.2	25.52	25.90	-63.2	23,683	-0.27%
2021/06/22	1	25.45	1	25.50	25.40	0	23,735	0.00%
2021/06/21	4	25.44	5.8	25.52	25.45	-1.8	23,739	-0.01%
2021/06/18	4	25.50	0	0.00	25.50	4	23,754	0.02%
2021/06/17	8	25.56	2	25.50	25.65	6	23,584	0.03%
2021/06/16	8.1	25.64	2	25.68	25.60	6.1	23,962	0.03%
2021/06/15	3.1	25.72	34.2	25.70	25.75	-31.1	23,927	-0.13%
2021/06/11	1	25.80	11.1	25.76	25.80	-10.1	24,103	-0.04%
2021/06/10	4.2	25.76	2	25.75	25.85	2.2	24,358	0.01%
2021/06/09	4	25.71	20	25.85	25.70	-16	24,614	-0.07%
2021/06/08	3	25.77	23	25.82	25.95	-20	24,734	-0.08%
2021/06/07	6	25.79	0	0.00	25.90	6	25,064	0.02%
2021/06/04	7	25.82	2	25.90	25.95	5	25,575	0.02%
2021/06/03	2	25.88	8	25.93	25.95	-6	26,131	-0.02%
2021/06/02	9	25.86	1.1	25.95	26.00	7.9	26,310	0.03%
2021/06/01	1	25.65	3	25.63	25.90	-2	26,357	-0.01%
2021/05/31	6.3	25.59	1	25.60	25.55	5.3	26,612	0.02%
2021/05/28	8.1	25.36	9	25.39	25.40	-0.9	26,718	0.00%
2021/05/27	4	25.38	1	25.35	25.30	3	26,841	0.01%
2021/05/26	1.9	25.50	0	0.00	25.55	1.9	27,010	0.01%
2021/05/25	3	25.42	0	0.00	25.40	3	27,379	0.01%
2021/05/24	5	25.29	2	25.30	25.25	3	27,482	0.01%
2021/05/21	0.8	25.55	1	25.50	25.45	-0.2	27,796	0.00%
2021/05/20	13	25.18	1.7	25.34	25.25	11.3	27,902	0.04%
2021/05/19	7	25.44	0	0.00	25.40	7	27,954	0.03%
2021/05/18	6.1	25.52	15.3	25.40	25.60	-9.2	28,091	-0.03%
2021/05/17	41.4	24.83	50	24.82	24.95	-8.6	28,481	-0.03%
2021/05/14	4	25.51	22	25.46	25.55	-18	27,862	-0.06%
2021/05/13	9.3	25.31	53.1	25.33	25.35	-43.8	27,860	-0.16%
2021/05/12	61.5	25.26	47	25.61	25.40	14.5	27,438	0.05%
2021/05/11	9.9	26.40	25.5	26.17	26.25	-15.6	26,033	-0.06%
2021/05/10	7	26.73	6	26.78	26.80	1	25,839	0.00%
2021/05/07	20	26.56	14	26.63	26.65	6	26,540	0.02%
2021/05/06	3	26.52	60	26.50	26.60	-57	26,979	-0.21%
2021/05/05	2	26.20	22	26.19	26.30	-20	27,096	-0.07%
2021/05/04	26.3	26.15	35	26.05	26.25	-8.7	27,266	-0.03%
2021/05/03	17.3	26.65	21.5	26.65	26.60	-4.2	26,904	-0.02%
2021/04/29	21.3	26.85	2.5	26.94	26.95	18.8	27,035	0.07%
2021/04/28	3.1	26.85	0	0.00	26.95	3.1	27,148	0.01%
2021/04/27	2.1	26.85	0	0.00	27.00	2.1	27,701	0.01%
2021/04/26	41	26.80	2	27.00	27.00	39	27,763	0.14%
2021/04/23	57.3	26.66	6.3	26.69	26.80	51	27,879	0.18%
2021/04/22	14	26.92	5.2	26.86	26.85	8.8	27,868	0.03%
2021/04/21	5	27.03	23	27.03	27.00	-18	27,647	-0.07%
2021/04/20	8	27.13	10	27.14	27.20	-2	27,540	-0.01%
2021/04/19	9.8	27.10	10	27.12	27.25	-0.2	27,496	0.00%
2021/04/16	18	26.80	20	26.88	26.95	-2	27,294	-0.01%
2021/04/15	1.2	26.75	36.8	26.75	26.90	-35.6	27,286	-0.13%
2021/04/14	3	26.30	25	26.33	26.35	-22	26,924	-0.08%
2021/04/13	8	26.24	10.1	26.25	26.25	-2.1	26,728	-0.01%
2021/04/12	30	26.11	4.1	26.15	26.20	25.9	26,557	0.10%
2021/04/09	2	26.15	16	26.17	26.15	-14	26,466	-0.05%
2021/04/08	18.5	26.10	7	26.15	26.20	11.5	26,487	0.04%
2021/04/07	0	0.00	5	26.20	26.15	-5	26,720	-0.02%
2021/04/06	16	26.10	24.3	26.13	26.10	-8.3	26,731	-0.03%
2021/04/01	3	26.07	0	0.00	26.10	3	26,703	0.01%
2021/03/31	6.6	26.08	0	0.00	26.10	6.6	26,666	0.02%
2021/03/30	7.1	26.11	2	26.13	26.20	5.1	26,416	0.02%
2021/03/29	103.1	26.15	4.8	26.22	26.20	98.3	26,210	0.38%	大買/
2021/03/26	4	26.10	1	26.15	26.20	3	26,057	0.01%
2021/03/25	8	25.99	1.1	26.05	26.05	6.9	25,970	0.03%
2021/03/24	10.1	25.85	29.1	25.95	26.00	-19	25,933	-0.07%
2021/03/23	5	25.99	12.3	26.01	25.90	-7.3	26,008	-0.03%
2021/03/22	16	25.89	58	25.86	25.95	-42	25,951	-0.16%
2021/03/19	21.2	25.92	11	25.95	26.05	10.2	26,046	0.04%
2021/03/18	15.1	26.08	25	26.12	26.10	-9.9	25,737	-0.04%
2021/03/17	22.1	26.08	1	26.10	26.00	21	25,731	0.08%
2021/03/16	4.8	26.14	4.9	26.16	26.20	-0.1	25,656	0.00%
2021/03/15	1.3	26.06	7	26.07	26.10	-5.7	25,622	-0.02%
2021/03/12	15.2	25.85	6	25.88	25.95	9.2	25,843	0.04%
2021/03/11	51	25.98	12.2	26.08	25.90	38.8	25,925	0.15%
2021/03/10	54	25.91	37	25.91	26.00	17	25,775	0.07%
2021/03/09	38.1	25.53	17.1	25.61	25.70	21	25,339	0.08%
2021/03/08	2	25.15	43	25.16	25.15	-41	25,064	-0.16%
2021/03/05	9.2	25.03	0.1	25.15	25.05	9.1	25,058	0.04%
2021/03/04	11.6	25.05	0	0.00	25.10	11.6	25,593	0.05%
2021/03/03	2	25.28	0	0.00	25.25	2	25,461	0.01%
2021/03/02	1	25.25	0.5	25.35	25.15	0.5	25,283	0.00%
2021/02/26	25	25.37	118.1	25.30	25.25	-93.1	25,295	-0.37%	大賣/
2021/02/25	4	25.55	33	25.51	25.75	-29	24,685	-0.12%
2021/02/24	6.1	25.45	9	25.38	25.35	-2.9	24,484	-0.01%
2021/02/23	35	25.04	13	25.15	25.25	22	24,729	0.09%
2021/02/22	4.1	24.88	4	24.94	24.85	0.1	24,809	0.00%
2021/02/19	14.1	24.79	1	24.85	24.90	13.1	25,091	0.05%
2021/02/18	7.2	24.92	9.1	24.93	24.90	-1.9	25,108	-0.01%
2021/02/17	17	24.75	18.2	24.77	24.70	-1.2	25,169	0.00%
2021/02/05	4.2	24.08	35	24.10	24.10	-30.8	24,668	-0.12%
2021/02/04	2.1	23.93	17	24.10	24.00	-14.9	24,738	-0.06%
2021/02/03	8.1	24.01	4	24.00	23.95	4.1	25,528	0.02%
2021/02/02	13	24.00	79	23.86	24.10	-66	25,657	-0.26%
2021/02/01	13.5	23.78	7	23.76	23.90	6.5	25,792	0.03%
2021/01/29	41.2	23.84	1	23.90	23.60	40.2	25,749	0.16%
2021/01/28	16	24.03	0	0.00	24.00	16	24,919	0.06%
2021/01/27	125.7	24.38	8	24.20	24.20	117.7	24,495	0.48%	大買/鉅額交易
2021/01/26	14	24.10	0	0.00	24.10	14	24,330	0.06%
2021/01/25	10.3	24.20	6.3	24.24	24.25	4	24,011	0.02%
2021/01/22	26.1	24.33	30	24.30	24.30	-3.9	24,061	-0.02%
2021/01/21	18.7	24.56	9.6	24.61	24.50	9	23,998	0.04%
2021/01/20	40.9	24.67	1	24.65	24.55	39.9	23,734	0.17%
2021/01/19	21	24.89	2	24.90	24.90	19	23,204	0.08%
2021/01/18	25.1	24.90	125	24.90	24.90	-99.9	23,246	-0.43%	大賣/
2021/01/15	4.3	25.05	33	25.10	25.00	-28.7	23,093	-0.12%
2021/01/14	1.1	25.20	2.2	25.21	25.20	-1.1	23,056	0.00%
2021/01/13	1.3	25.26	5	25.35	25.30	-3.7	23,141	-0.02%
2021/01/12	2	25.25	22.4	25.30	25.30	-20.4	23,295	-0.09%
2021/01/11	7.1	25.46	0	0.00	25.50	7.1	23,462	0.03%
2021/01/08	0.3	25.16	15	25.19	25.50	-14.7	23,573	-0.06%
2021/01/07	4.9	25.19	59	25.20	25.20	-54.1	23,465	-0.23%
2021/01/06	2	25.15	76	25.20	25.20	-74	23,392	-0.32%
2021/01/05	12.5	25.21	1	25.25	25.30	11.5	23,250	0.05%
2021/01/04	32.3	25.43	13	25.40	25.35	19.3	23,389	0.08%
2020/12/31	4	25.44	1	25.45	25.55	3	23,478	0.01%
2020/12/30	23	25.42	11	25.44	25.70	12	23,358	0.05%
2020/12/29	4	24.94	14	24.95	25.00	-10	23,076	-0.04%
2020/12/28	2.1	24.93	35.4	24.95	24.95	-33.3	23,218	-0.14%
2020/12/25	1	25.00	0	0.00	25.00	1	23,198	0.00%
2020/12/24	2	24.98	4.7	25.01	24.95	-2.7	23,221	-0.01%
2020/12/23	0	25.05	1	25.05	24.95	-1	23,360	0.00%
2020/12/22	4.3	25.08	0	0.00	25.00	4.3	23,614	0.02%
2020/12/21	0.1	25.15	13.4	25.18	25.30	-13.3	24,413	-0.05%
2020/12/18	4	25.34	1.2	25.35	25.15	2.8	24,630	0.01%
2020/12/17	0.1	25.25	22	25.33	25.30	-21.9	25,044	-0.09%
2020/12/16	0	25.10	55.6	24.94	25.25	-55.6	25,276	-0.22%
2020/12/15	19.3	24.93	25	24.87	24.85	-5.7	25,416	-0.02%
2020/12/14	32.2	25.01	21	25.00	25.00	11.2	25,176	0.04%
2020/12/11	76.1	25.10	0	0.00	25.10	76.1	25,001	0.30%
2020/12/10	2	25.08	47.4	25.08	25.00	-45.4	24,867	-0.18%
2020/12/09	26.3	25.05	8.2	25.06	25.10	18.1	24,773	0.07%
2020/12/08	8.3	24.95	135	24.97	25.05	-126.7	24,550	-0.52%	大賣/鉅額交易
2020/12/07	5.3	25.24	1	25.25	25.15	4.3	24,111	0.02%
2020/12/04	3	25.32	1	25.30	25.40	2	24,198	0.01%
2020/12/03	5.7	25.26	0	0.00	25.25	5.7	24,136	0.02%
2020/12/02	9.3	25.15	0.1	25.25	25.30	9.2	24,269	0.04%
2020/12/01	13.1	25.21	0	0.00	25.30	13.1	24,275	0.05%
2020/11/30	43.4	25.41	3	25.30	25.15	40.4	24,224	0.17%
2020/11/27	6	25.42	1	25.40	25.45	5	24,017	0.02%
2020/11/26	0	0.00	2	25.50	25.55	-2	24,056	-0.01%
2020/11/25	11.4	25.52	7	25.51	25.40	4.4	24,236	0.02%
2020/11/24	4	25.63	1.2	25.61	25.75	2.9	24,014	0.01%
2020/11/23	32.3	25.55	0	0.00	25.60	32.3	23,973	0.13%
2020/11/20	26	25.33	0	0.00	25.35	26	23,919	0.11%
2020/11/19	7.3	25.53	2	25.60	25.65	5.3	23,463	0.02%
2020/11/18	21.4	25.86	7	25.95	25.85	14.4	23,071	0.06%
2020/11/17	6	25.96	5	26.05	26.10	1	22,736	0.00%
2020/11/16	4	26.04	10.5	26.20	26.15	-6.5	23,108	-0.03%
2020/11/13	9.2	25.97	14	25.99	26.10	-4.8	23,188	-0.02%
2020/11/12	14.4	26.15	6	26.10	26.15	8.4	23,264	0.04%
2020/11/11	74.7	26.06	18.2	26.31	26.50	56.5	23,204	0.24%
2020/11/10	3	25.70	0	0.00	25.80	3	22,260	0.01%
2020/11/09	4.9	25.35	20	25.41	25.45	-15.1	21,970	-0.07%
2020/11/06	24.8	25.28	11.5	25.22	25.30	13.3	21,709	0.06%
2020/11/05	6	25.00	10	25.00	25.05	-4	21,637	-0.02%
2020/11/04	4.2	24.85	4.2	24.91	24.85	0	21,638	0.00%
2020/11/03	9.2	24.79	0	0.00	24.90	9.2	21,556	0.04%
2020/11/02	1.4	24.47	27	24.37	24.60	-25.6	21,661	-0.12%
2020/10/30	8.8	24.27	0.2	24.35	24.30	8.6	21,827	0.04%
2020/10/29	11	24.41	5	24.40	24.35	6	21,638	0.03%
2020/10/28	8	24.70	7	24.71	24.70	1	21,705	0.00%
2020/10/27	8.6	24.77	14	24.77	24.75	-5.4	21,812	-0.02%
2020/10/26	24.6	24.99	5.2	25.06	24.95	19.4	22,009	0.09%
2020/10/23	8	24.76	0	0.00	24.75	8	22,506	0.04%
2020/10/22	5.4	24.65	1	24.60	24.80	4.4	25,008	0.02%
2020/10/21	3	24.58	0	0.00	24.50	3	26,046	0.01%
2020/10/20	6.3	24.65	2	24.58	24.70	4.3	26,460	0.02%
2020/10/19	22	24.84	4	24.95	24.75	18	26,540	0.07%
2020/10/16	26.1	24.93	1.6	24.97	24.90	24.5	26,756	0.09%
2020/10/15	16	24.98	2	25.00	25.05	14	26,830	0.05%
2020/10/14	15	25.12	2	25.15	25.15	13	26,846	0.05%
2020/10/13	16.1	25.14	2	25.20	25.15	14.1	27,029	0.05%
2020/10/12	6.2	25.15	2	25.18	25.35	4.2	27,217	0.02%
2020/10/08	10	25.35	8	25.35	25.35	2	27,219	0.01%
2020/10/07	6	25.65	0	0.00	25.60	6	27,207	0.02%
2020/10/06	0	0.00	1	25.80	25.75	-1	27,617	0.00%
2020/10/05	8	25.49	0	0.00	25.45	8	27,813	0.03%
2020/09/30	0	0.00	3	25.85	25.60	-3	27,790	-0.01%
2020/09/28	9	25.64	6	25.62	25.90	3	28,192	0.01%
2020/09/25	23.4	25.33	4.2	25.45	25.30	19.2	28,384	0.07%
2020/09/24	63	24.98	10	24.92	24.90	53	28,287	0.19%
2020/09/23	13.3	25.51	50	25.55	25.55	-36.7	27,546	-0.13%
2020/09/22	37.2	25.66	26	25.69	25.60	11.2	27,331	0.04%
2020/09/21	23.5	26.10	10.2	26.12	26.05	13.3	27,043	0.05%
2020/09/18	7.1	26.51	1	26.55	26.40	6.1	26,918	0.02%
2020/09/17	16.1	26.57	0	0.00	26.60	16.1	26,755	0.06%
2020/09/16	13.8	26.63	2	26.70	26.70	11.8	26,831	0.04%
2020/09/15	7.2	26.56	0.1	26.65	26.60	7.1	26,935	0.03%
2020/09/14	3.3	26.58	0.2	26.70	26.60	3.1	27,256	0.01%
2020/09/11	0	0.00	1	26.60	26.70	-1	27,304	0.00%
2020/09/10	3	26.52	6	26.64	26.70	-3	27,557	-0.01%
2020/09/09	10.3	26.37	0	0.00	26.60	10.3	27,873	0.04%
2020/09/08	1	26.60	0.2	26.70	26.60	0.8	27,947	0.00%
2020/09/07	10	26.56	13.4	26.61	26.70	-3.4	28,718	-0.01%
2020/09/04	12.7	26.72	5.1	26.71	26.65	7.6	29,062	0.03%
2020/09/03	22.1	26.86	1.2	26.87	26.85	20.9	29,103	0.07%
2020/09/02	28.3	26.87	88.3	26.94	26.90	-60	29,261	-0.21%
2020/09/01	9.1	27.07	5	27.04	27.20	4.1	29,059	0.01%
2020/08/31	10.8	27.13	0	0.00	27.20	10.8	29,157	0.04%
2020/08/28	2.1	27.16	7.7	27.21	27.20	-5.6	29,474	-0.02%
2020/08/27	3.2	27.21	0.1	27.30	27.20	3.1	29,939	0.01%
2020/08/26	6.2	27.31	3.3	27.35	27.35	2.9	30,396	0.01%
2020/08/25	0	0.00	7	27.29	27.25	-7	30,506	-0.02%
2020/08/24	16	27.15	3	27.15	27.05	13	31,756	0.04%
2020/08/21	3	27.30	28	27.28	27.40	-25	32,195	-0.08%
2020/08/20	31.1	27.16	9	27.09	27.05	22.1	32,276	0.07%
2020/08/19	15.1	27.72	0	0.00	27.55	15.1	32,031	0.05%
2020/08/18	7	27.24	20	27.28	27.50	-13	31,835	-0.04%
2020/08/17	9.2	27.02	0	0.00	27.10	9.2	32,140	0.03%
2020/08/14	24	26.89	0	0.00	26.95	24	32,209	0.07%
2020/08/13	2	26.95	3	26.97	27.00	-1	32,374	0.00%
2020/08/12	2	26.80	5	26.87	26.85	-3	32,598	-0.01%
2020/08/11	2.6	26.88	4	26.95	26.85	-1.4	32,816	0.00%
2020/08/10	3	26.85	0	0.00	26.85	3	32,858	0.01%
2020/08/07	5.1	26.93	0.2	27.20	26.90	4.9	32,913	0.01%
2020/08/06	18.3	26.93	1	26.90	27.00	17.3	33,007	0.05%
2020/08/05	37.3	26.98	0	0.00	26.90	37.3	33,092	0.11%
2020/08/04	8	26.93	10	27.05	27.10	-2	33,189	-0.01%
2020/08/03	18.2	26.88	23	26.90	26.80	-4.8	33,177	-0.01%
2020/07/31	8.2	27.13	0	0.00	27.10	8.2	32,897	0.02%
2020/07/30	63	27.10	8	27.14	27.25	55	32,868	0.17%
2020/07/29	39.2	27.27	19	27.39	27.20	20.2	32,705	0.06%
2020/07/28	392.3	26.39	39.1	26.66	26.95	353.2	32,413	1.09%	大買/鉅額交易
2020/07/27	56	28.94	129.1	28.95	28.95	-73.1	30,383	-0.24%	大賣/
2020/07/24	35	28.95	12	28.91	28.95	23	29,551	0.08%
2020/07/23	1.1	29.06	52	29.10	29.10	-50.9	29,042	-0.18%
2020/07/22	16	29.09	173	29.24	29.20	-157	28,988	-0.54%	大賣/鉅額交易
2020/07/21	3.1	29.23	103	29.20	29.25	-100	28,612	-0.35%	大賣/
2020/07/20	11	29.22	15	29.18	29.25	-4	28,624	-0.01%
2020/07/17	15	29.15	23	29.14	29.15	-8	28,770	-0.03%
2020/07/16	3	28.95	4	28.90	28.95	-1	29,162	0.00%
2020/07/15	4.2	28.90	19	28.88	28.85	-14.8	29,174	-0.05%
2020/07/14	4	28.89	1	28.85	28.80	3	29,484	0.01%
2020/07/13	15	28.77	23	28.76	28.80	-8	29,705	-0.03%
2020/07/10	44	28.22	0.1	28.35	28.30	43.9	29,897	0.15%
2020/07/09	4	28.39	11	28.53	28.30	-7	30,300	-0.02%
2020/07/08	4	28.44	1	28.45	28.45	3	30,544	0.01%
2020/07/07	2.1	28.30	9	28.23	28.30	-6.9	30,728	-0.02%
2020/07/06	0	0.00	12	28.38	28.40	-12	31,080	-0.04%
2020/07/03	2	28.05	8	28.06	28.10	-6	31,273	-0.02%
2020/07/02	0	0.00	22	28.05	28.05	-22	31,621	-0.07%
2020/06/30	11	27.80	1	27.75	27.80	10	32,596	0.03%
2020/06/29	8	27.72	0	0.00	27.80	8	32,870	0.02%
2020/06/24	2	27.85	1.7	28.00	27.95	0.3	33,276	0.00%
2020/06/23	1.1	27.95	6	27.95	27.95	-4.9	34,143	-0.01%
2020/06/22	8	27.79	11	27.80	27.80	-3	34,936	-0.01%
2020/06/19	2	27.85	0	0.00	27.80	2	36,670	0.01%
2020/06/18	1	27.90	2	27.95	28.00	-1	37,548	0.00%
2020/06/17	41	28.02	4	28.05	28.05	37	38,448	0.10%
2020/06/16	16	28.04	6.1	28.10	28.05	9.9	41,134	0.02%
2020/06/15	13	27.56	1	27.55	27.50	12	44,287	0.03%
2020/06/12	41.7	27.59	15	27.56	27.65	26.7	46,443	0.06%
2020/06/11	6.1	28.14	16	28.16	28.00	-9.9	48,087	-0.02%
2020/06/10	1	28.20	12	28.29	28.35	-11	48,827	-0.02%
2020/06/09	1	28.05	4	28.11	28.20	-3	50,493	-0.01%
2020/06/08	8	28.09	3	28.08	28.10	5	52,153	0.01%
2020/06/05	11.2	28.00	5.4	28.01	28.00	5.8	52,394	0.01%
2020/06/04	13	28.06	1	28.05	28.10	12	52,914	0.02%
2020/06/03	7	28.10	13	28.04	28.20	-6	53,442	-0.01%
2020/06/02	11	27.43	11	27.41	27.55	0	53,144	0.00%
2020/06/01	3	27.05	7	27.05	27.05	-4	52,883	-0.01%
2020/05/29	4.2	26.73	3	26.68	26.65	1.2	52,809	0.00%
2020/05/28	33	26.83	0	0.00	26.80	33	51,720	0.06%
2020/05/27	22	26.95	8	26.91	26.95	14	51,943	0.03%
2020/05/26	33	26.98	7	26.99	26.90	26	52,311	0.05%
2020/05/25	7	26.63	5	26.62	26.85	2	52,400	0.00%
2020/05/22	24.3	26.83	10	26.82	26.75	14.3	52,542	0.03%
2020/05/21	22	27.04	5	27.04	27.00	17	52,286	0.03%
2020/05/20	33.3	27.02	13	27.00	27.00	20.3	52,172	0.04%
2020/05/19	14	26.99	8	26.92	26.90	6	52,337	0.01%
2020/05/18	4	26.85	1	26.85	26.80	3	52,591	0.01%
2020/05/15	3	26.93	5	26.93	26.95	-2	52,388	0.00%
2020/05/14	24.2	26.95	1	27.00	26.90	23.2	52,322	0.04%
2020/05/13	5	27.10	16	27.07	27.15	-11	52,245	-0.02%
2020/05/12	14.3	26.91	2	27.00	26.85	12.3	52,304	0.02%
2020/05/11	4.2	27.09	12	27.12	27.05	-7.8	52,086	-0.01%
2020/05/08	6	26.85	1	26.90	26.85	5	51,777	0.01%
2020/05/07	26	26.82	12	26.88	26.80	14	51,779	0.03%
2020/05/06	6	26.75	2	26.75	26.85	4	51,838	0.01%
2020/05/05	12	26.95	2	26.95	26.85	10	51,890	0.02%
2020/05/04	35	26.78	7	26.83	26.80	28	52,065	0.05%
2020/04/30	11.2	27.22	42	27.23	27.30	-30.8	51,954	-0.06%
2020/04/29	21	26.78	48	26.77	26.75	-27	51,951	-0.05%
2020/04/28	13	26.34	5	26.34	26.40	8	52,197	0.02%
2020/04/27	8	26.19	40.2	26.05	26.20	-32.2	53,523	-0.06%
2020/04/24	1.1	25.66	5	25.52	25.70	-3.9	53,499	-0.01%
2020/04/23	16	25.55	1	25.40	25.50	15	53,577	0.03%
2020/04/22	14	25.36	4	25.36	25.35	10	53,322	0.02%
2020/04/21	40	25.66	8	25.66	25.60	32	53,060	0.06%
2020/04/20	11	26.10	9	26.06	26.20	2	52,741	0.00%
2020/04/17	19.5	26.50	26	26.47	26.30	-6.5	52,728	-0.01%
2020/04/16	7	26.34	22	26.37	26.40	-15	52,423	-0.03%
2020/04/15	7.6	26.58	35.1	26.52	26.65	-27.5	52,003	-0.05%
2020/04/14	15	26.05	24	26.01	26.05	-9	51,453	-0.02%
2020/04/13	21	25.57	7	25.59	25.50	14	50,789	0.03%
2020/04/10	6.2	25.78	34	25.66	25.85	-27.8	50,395	-0.06%
2020/04/09	8	25.47	14	25.41	25.50	-6	50,027	-0.01%
2020/04/08	24	24.84	2	24.58	25.00	22	49,387	0.04%
2020/04/07	6.5	24.49	11	24.53	24.60	-4.5	48,829	-0.01%
2020/04/06	54	23.94	50	24.08	24.25	4	48,303	0.01%
2020/04/01	16.9	24.28	10	24.36	24.25	6.9	47,488	0.01%
2020/03/31	2.3	24.35	76	24.53	24.25	-73.7	47,045	-0.16%
2020/03/30	31	23.61	26	23.85	24.10	5	46,440	0.01%
2020/03/27	121	24.30	125	24.65	24.20	-4	45,793	-0.01%	大買/大賣/
2020/03/26	103	24.05	97	23.93	24.10	6	44,854	0.01%	大買/
2020/03/25	181	24.18	46	24.20	24.20	135	44,137	0.31%	大買/鉅額交易
2020/03/24	61	22.43	80	22.81	22.55	-19	42,342	-0.04%
2020/03/23	68	21.03	77	21.29	21.20	-9	41,251	-0.02%
2020/03/20	203	20.98	107	21.19	22.00	96	40,385	0.24%	大買/大賣/
2020/03/19	146.2	20.07	84.4	20.22	20.00	61.8	37,521	0.16%	大買/
2020/03/18	176	22.80	169	22.73	22.20	7	34,172	0.02%	大買/大賣/
2020/03/17	98	23.85	26.1	23.90	23.55	71.9	31,722	0.23%
2020/03/16	74	25.60	324	25.95	25.20	-250	29,142	-0.86%	大賣/鉅額交易
2020/03/13	70.1	25.62	25.3	25.60	26.50	44.8	27,814	0.16%
2020/03/12	140	27.32	32	27.15	27.05	108	25,814	0.42%	大買/鉅額交易
2020/03/11	27.5	27.92	0	0.00	27.80	27.5	23,779	0.12%
2020/03/10	21	27.74	4	27.91	28.00	17	23,290	0.07%
2020/03/09	56	28.37	23	28.30	28.15	33	22,550	0.15%
2020/03/06	25	29.08	1	29.10	29.10	24	21,517	0.11%
2020/03/05	52	29.10	23	29.33	29.50	29	21,338	0.14%
2020/03/04	5	28.81	1	29.00	29.00	4	21,176	0.02%
2020/03/03	6	28.91	0.6	28.95	28.80	5.4	20,984	0.03%
2020/03/02	8	28.64	33	28.61	28.65	-25	20,932	-0.12%
2020/02/27	106	29.15	22.1	29.13	29.05	83.9	20,703	0.41%	大買/
2020/02/26	11	29.30	0	0.00	29.30	11	20,238	0.05%
2020/02/25	55	29.33	26.1	29.26	29.55	28.9	19,898	0.15%
2020/02/24	14.1	29.55	0	0.00	29.50	14.1	19,823	0.07%
2020/02/21	20	29.90	0	0.00	29.85	20	19,619	0.10%
2020/02/20	12.5	30.19	0	0.00	30.00	12.5	19,522	0.06%
2020/02/19	7.2	29.59	10	29.46	29.85	-2.8	19,144	-0.01%
2020/02/18	2	29.05	6	29.06	29.10	-4	18,671	-0.02%
2020/02/17	1.1	28.87	20	28.85	29.00	-18.9	18,647	-0.10%
2020/02/14	21.5	28.97	0	0.00	28.90	21.5	18,642	0.12%
2020/02/13	6	28.98	20.9	29.00	29.00	-14.9	18,620	-0.08%
2020/02/12	3	28.80	0	0.00	28.75	3	18,683	0.02%
2020/02/11	5	28.76	1.6	28.85	28.75	3.4	18,687	0.02%
2020/02/10	5	28.54	1	28.65	28.70	4	18,861	0.02%
2020/02/07	15	28.78	21	28.75	28.70	-6	18,737	-0.03%
2020/02/06	5	29.03	0	0.00	29.10	5	18,665	0.03%
2020/02/05	6	28.68	79	28.67	28.85	-73	18,499	-0.39%
2020/02/04	1	28.65	34	28.50	28.65	-33	18,357	-0.18%
2020/02/03	96	27.60	25	27.46	28.05	71	18,545	0.38%
2020/01/31	25.2	28.27	2	28.55	28.10	23.2	18,420	0.13%
2020/01/30	74	28.26	30	28.19	28.10	44	17,785	0.25%
2020/01/20	5	29.26	7	29.24	29.30	-2	16,237	-0.01%
2020/01/17	13	28.81	34	28.85	29.00	-21	15,991	-0.13%
2020/01/16	0	0.00	11	28.71	28.85	-11	15,868	-0.07%
2020/01/15	9.1	28.60	0.1	28.70	28.60	9	15,794	0.06%
2020/01/14	17	28.74	16	28.85	28.65	1	15,721	0.01%
2020/01/13	31	28.20	27.7	28.43	28.55	3.3	15,440	0.02%
2020/01/10	6	28.06	13	28.10	28.10	-7	15,239	-0.05%
2020/01/09	5.1	27.90	13	27.93	27.90	-7.9	15,069	-0.05%
2020/01/08	1	27.65	3.8	27.76	27.70	-2.8	15,230	-0.02%
2020/01/07	7	27.74	0	0.00	27.80	7	15,216	0.05%
2020/01/06	5	27.81	7	27.80	27.80	-2	15,294	-0.01%
2020/01/03	1	28.00	0	0.00	28.00	1	15,410	0.01%
2019/12/31	7	27.92	1	27.95	27.90	6	15,445	0.04%
2019/12/30	2	27.93	5	27.99	28.00	-3	15,516	-0.02%
2019/12/27	3	27.92	11	27.92	27.95	-8	15,529	-0.05%
2019/12/25	2	27.90	2	27.95	27.90	0	15,758	0.00%
2019/12/24	2	27.90	13	27.91	27.90	-11	15,911	-0.07%
2019/12/23	2	27.70	13.2	27.90	27.90	-11.2	15,950	-0.07%
2019/12/20	0	0.00	2	27.78	27.75	-2	15,979	-0.01%
2019/12/19	7.8	27.72	8	27.85	27.75	-0.2	15,914	0.00%
2019/12/18	10.4	27.75	58	27.66	27.85	-47.6	15,907	-0.30%
2019/12/17	7	27.60	10	27.75	27.75	-3	16,078	-0.02%
2019/12/16	3	27.65	2	27.60	27.60	1	16,049	0.01%
2019/12/13	10	27.50	8	27.53	27.55	2	16,073	0.01%
2019/12/12	2	27.43	0	0.00	27.40	2	16,057	0.01%
2019/12/11	1	27.25	2	27.30	27.30	-1	16,098	-0.01%
2019/12/09	1.1	27.21	1	27.15	27.25	0.1	16,537	0.00%
2019/12/06	11	27.20	0	0.00	27.15	11	17,030	0.06%
2019/12/05	17	27.26	0	0.00	27.15	17	17,289	0.10%
2019/12/04	13	27.12	0	0.00	27.25	13	17,203	0.08%
2019/12/03	1	27.25	16	27.30	27.35	-15	17,190	-0.09%
2019/11/29	15	27.07	0	0.00	27.05	15	17,281	0.09%
2019/11/28	4	27.20	2	27.20	27.15	2	17,242	0.01%
2019/11/27	5	27.19	0	0.00	27.30	5	17,356	0.03%
2019/11/26	34	27.31	12	27.35	27.20	22	17,278	0.13%
2019/11/25	12	27.17	2	27.25	27.15	10	16,797	0.06%
2019/11/22	25	27.25	0	0.00	27.30	25	16,888	0.15%
2019/11/21	10.1	27.23	11	27.26	27.35	-0.9	16,943	-0.01%
2019/11/20	11	27.46	10	27.50	27.55	1	16,831	0.01%
2019/11/19	2	27.53	0	0.00	27.65	2	16,890	0.01%
2019/11/18	6	27.40	0	0.00	27.50	6	16,975	0.04%
2019/11/15	10	27.30	8	27.34	27.25	2	17,072	0.01%
2019/11/14	23	27.06	27	27.05	27.05	-4	17,235	-0.02%
2019/11/13	12	27.22	0	0.00	27.15	12	17,353	0.07%
2019/11/12	40	27.22	0	0.00	27.25	40	17,339	0.23%
2019/11/11	51	27.26	7	27.35	27.30	44	17,327	0.25%
2019/11/08	15	27.69	0.1	27.70	27.60	14.9	17,195	0.09%
2019/11/07	80	27.71	20	27.60	27.60	60	17,273	0.35%
2019/11/06	125.1	27.95	32	27.90	27.95	93.1	17,197	0.54%	大買/
2019/11/05	6	27.83	2	27.83	27.90	4	17,289	0.02%
2019/11/04	22	27.60	15	27.69	27.75	7	17,563	0.04%
2019/11/01	14	27.34	7	27.45	27.50	7	17,925	0.04%
2019/10/31	55	27.72	5	27.81	27.55	50	18,214	0.27%
2019/10/30	41	27.27	68	27.45	27.40	-27	18,214	-0.15%
2019/10/29	0	0.00	28	26.85	26.90	-28	18,010	-0.16%
2019/10/25	8	26.65	4.2	26.70	26.70	3.8	18,649	0.02%
2019/10/24	0.2	26.70	24	26.57	26.70	-23.8	19,125	-0.12%
2019/10/23	7	26.50	1	26.50	26.35	6	20,671	0.03%
2019/10/22	5	26.40	12.2	26.55	26.55	-7.2	21,359	-0.03%
2019/10/21	2	26.28	0	0.00	26.30	2	21,715	0.01%
2019/10/18	3	26.32	0	0.00	26.40	3	22,047	0.01%
2019/10/17	1.2	26.37	2	26.35	26.35	-0.8	22,112	0.00%
2019/10/16	11	26.40	16.1	26.49	26.40	-5.1	22,101	-0.02%
2019/10/15	0	0.00	2	26.35	26.40	-2	22,027	-0.01%
2019/10/14	24.1	26.35	50.1	26.25	26.30	-25.9	22,065	-0.12%
2019/10/09	5	26.24	1	26.30	26.25	4	22,129	0.02%
2019/10/08	12	26.54	1	26.60	26.30	11	22,168	0.05%
2019/10/07	0	0.00	1	26.25	26.25	-1	22,494	0.00%
2019/10/04	8	26.16	0	0.00	26.15	8	22,638	0.04%
2019/10/03	5	26.17	0	0.00	26.20	5	22,613	0.02%
2019/10/02	12	26.35	0	0.00	26.40	12	22,580	0.05%
2019/10/01	1	26.35	0	0.00	26.50	1	22,573	0.00%
2019/09/27	4	26.28	0	0.00	26.25	4	22,506	0.02%
2019/09/26	6	26.43	0	0.00	26.40	6	22,495	0.03%
2019/09/25	9	26.57	10	26.65	26.55	-1	22,583	0.00%
2019/09/24	6	26.70	5	26.60	26.75	1	22,930	0.00%
2019/09/23	71	26.74	14	26.70	26.60	57	23,043	0.25%
2019/09/20	1	26.50	4	26.55	26.80	-3	23,223	-0.01%
2019/09/19	10	26.51	39.2	26.47	26.60	-29.2	22,928	-0.13%
2019/09/18	1	26.35	15	26.59	26.60	-14	22,929	-0.06%
2019/09/17	2.4	26.23	2	26.15	26.35	0.4	22,955	0.00%
2019/09/16	5	26.30	0	0.00	26.35	5	23,115	0.02%
2019/09/12	6	26.51	11	26.45	26.40	-5	23,217	-0.02%
2019/09/11	1	26.65	0	0.00	26.55	1	23,404	0.00%
2019/09/10	16	26.44	8	26.36	26.50	8	23,314	0.03%
2019/09/09	3.8	25.93	3	25.95	25.95	0.8	23,108	0.00%
2019/09/06	1	25.40	0	0.00	25.50	1	23,148	0.00%
2019/09/05	1	25.30	0	0.00	25.35	1	23,710	0.00%
2019/09/04	2	25.33	0	0.00	25.30	2	25,069	0.01%
2019/09/03	1	25.50	2	25.50	25.50	-1	26,001	0.00%
2019/09/02	10	25.42	8.4	25.45	25.40	1.6	26,062	0.01%
2019/08/30	36	25.10	4.6	25.19	25.25	31.4	26,219	0.12%
2019/08/29	1	24.85	0	0.00	24.95	1	26,212	0.00%
2019/08/28	7	24.96	0	0.00	24.95	7	26,278	0.03%
2019/08/27	61.1	24.97	0.3	25.00	24.90	60.9	26,610	0.23%
2019/08/26	5	24.79	0	0.00	24.75	5	26,731	0.02%
2019/08/23	4	24.85	0	0.00	24.95	4	27,028	0.01%
2019/08/22	11	24.95	0	0.00	24.85	11	27,080	0.04%
2019/08/21	8	25.11	3	25.13	25.00	5	27,472	0.02%
2019/08/20	4	25.38	0	0.00	25.25	4	27,503	0.01%
2019/08/19	0	0.00	14	25.44	25.40	-14	27,585	-0.05%
2019/08/16	2	24.98	1	24.90	25.10	1	27,509	0.00%
2019/08/15	6	24.89	0	0.00	24.95	6	27,574	0.02%
2019/08/14	0	0.00	13	25.15	25.05	-13	28,148	-0.05%
2019/08/13	11	25.00	0	0.00	24.95	11	28,151	0.04%
2019/08/12	7	25.26	0	0.00	25.15	7	28,133	0.02%
2019/08/08	26	25.10	1	25.30	25.25	25	28,093	0.09%
2019/08/07	10	25.01	0	0.00	24.95	10	28,051	0.04%
2019/08/06	37	24.52	251	24.56	25.00	-214	28,144	-0.76%	大賣/鉅額交易
2019/08/05	19	25.02	3	24.98	25.00	16	27,843	0.06%
2019/08/02	76	25.31	1	25.30	25.25	75	27,540	0.27%
2019/08/01	65.2	25.75	2	25.63	25.60	63.2	27,284	0.23%
2019/07/31	10	25.95	1	26.00	26.00	9	26,895	0.03%
2019/07/30	10	25.67	2	25.70	25.65	8	26,736	0.03%
2019/07/29	29	25.85	0	0.00	25.85	29	26,960	0.11%
2019/07/26	20.1	26.14	1.1	26.25	26.15	19	26,721	0.07%
2019/07/25	74	26.43	12	26.40	26.30	62	26,367	0.24%
2019/07/24	88	28.22	27	28.18	28.10	61	24,865	0.25%
2019/07/23	7	28.04	7	28.00	28.10	0	24,492	0.00%
2019/07/22	37	27.86	60	27.94	27.95	-23	24,260	-0.09%
2019/07/19	0	0.00	3	27.35	27.50	-3	23,851	-0.01%
2019/07/18	2	27.15	0	0.00	27.20	2	23,830	0.01%
2019/07/17	36	27.25	0	0.00	27.15	36	23,844	0.15%
2019/07/16	2	27.30	0	0.00	27.35	2	23,729	0.01%
2019/07/15	0	0.00	11	27.40	27.50	-11	23,605	-0.05%
2019/07/12	3	27.30	17	27.32	27.35	-14	23,437	-0.06%
2019/07/11	10	26.88	36	27.06	27.20	-26	23,233	-0.11%
2019/07/08	1	26.30	0	0.00	26.35	1	23,065	0.00%
2019/07/05	2	26.45	1	26.50	26.45	1	23,175	0.00%
2019/07/04	0	0.00	1	26.35	26.40	-1	23,236	0.00%
2019/07/03	3	25.82	0	0.00	26.10	3	23,491	0.01%
2019/07/02	7	25.81	0	0.00	25.90	7	23,672	0.03%
2019/07/01	6	25.89	146.4	26.00	26.00	-140.4	23,789	-0.59%	大賣/鉅額交易
2019/06/28	9	26.13	0	0.00	26.00	9	23,488	0.04%
2019/06/27	2	26.35	1	26.35	26.35	1	23,380	0.00%
2019/06/26	2	26.35	0	0.00	26.30	2	23,307	0.01%
2019/06/25	0	0.00	2	26.50	26.45	-2	23,461	-0.01%
2019/06/24	0	0.00	10	26.50	26.50	-10	23,674	-0.04%
2019/06/21	2	26.18	0	0.00	26.25	2	23,732	0.01%
2019/06/20	3	26.25	1	26.30	26.30	2	23,667	0.01%
2019/06/19	3	26.17	3	26.28	26.35	0	23,701	0.00%
2019/06/18	4	25.95	7	26.00	25.95	-3	23,540	-0.01%
2019/06/17	4	26.03	1	26.00	25.90	3	23,709	0.01%
2019/06/14	30	25.98	0	0.00	25.90	30	23,776	0.13%
2019/06/13	8	25.52	11	25.52	25.55	-3	24,075	-0.01%
2019/06/12	27	25.69	63	25.53	25.80	-36	23,782	-0.15%
2019/06/11	92	26.59	5	26.88	26.55	87	22,365	0.39%
2019/06/10	20	27.28	1	27.30	27.30	19	21,359	0.09%
2019/06/06	3	27.22	40	27.24	27.40	-37	21,216	-0.17%
2019/06/05	3	27.33	3	27.30	27.25	0	21,017	0.00%
2019/06/04	5	27.10	15	27.18	27.40	-10	20,989	-0.05%
2019/06/03	111	27.04	20.6	27.05	27.20	90.4	21,008	0.43%	大買/
2019/05/31	12	27.49	21	27.60	27.40	-9	20,625	-0.04%
2019/05/30	16	26.98	24	27.04	27.20	-8	20,292	-0.04%
2019/05/28	6	26.55	8	26.63	26.65	-2	20,048	-0.01%
2019/05/27	0	0.00	102	26.20	26.35	-102	19,647	-0.52%	大賣/鉅額交易
2019/05/24	3	26.08	50	26.05	26.10	-47	19,623	-0.24%
2019/05/23	16	25.87	56	25.98	25.95	-40	19,414	-0.21%
2019/05/22	21	25.95	5	26.05	26.05	16	19,294	0.08%
2019/05/21	2	26.30	10	26.35	26.20	-8	19,193	-0.04%
2019/05/20	1	25.25	9	25.27	25.50	-8	18,601	-0.04%
2019/05/17	0.4	25.20	2	25.25	25.15	-1.6	18,585	-0.01%
2019/05/16	1	25.15	3	25.20	25.10	-2	18,606	-0.01%
2019/05/15	6	25.24	18	25.21	25.15	-12	18,588	-0.06%
2019/05/14	0	0.00	2	25.05	25.00	-2	18,916	-0.01%
2019/05/13	1	25.15	1	25.10	25.20	0	18,807	0.00%
2019/05/10	0	0.00	5	25.05	25.00	-5	18,849	-0.03%
2019/05/09	2	25.20	6	25.08	25.00	-4	18,933	-0.02%
2019/05/08	0	0.00	6	25.10	25.10	-6	18,851	-0.03%
2019/05/07	1.7	25.11	7	25.13	25.15	-5.3	18,793	-0.03%
2019/05/06	62	24.99	23	24.97	25.00	39	18,814	0.21%
2019/05/03	1	25.30	1	25.30	25.30	0	18,468	0.00%
2019/05/02	25	25.54	27	25.45	25.50	-2	18,253	-0.01%
2019/04/30	2	25.40	0	0.00	25.35	2	18,221	0.01%
2019/04/29	18.1	25.39	0	0.00	25.40	18.1	18,211	0.10%
2019/04/26	7	24.66	2	24.53	24.75	5	17,998	0.03%
2019/04/25	3	24.27	1	24.30	24.25	2	17,956	0.01%
2019/04/24	2	24.35	6	24.35	24.25	-4	17,982	-0.02%
2019/04/23	1	24.25	0	0.00	24.25	1	17,987	0.01%
2019/04/22	5	24.15	15	24.19	24.20	-10	17,908	-0.06%
2019/04/19	2.4	24.02	10	24.05	24.10	-7.6	18,069	-0.04%
2019/04/18	3	23.95	0	0.00	24.00	3	18,171	0.02%
2019/04/17	11	23.99	0	0.00	23.95	11	18,505	0.06%
2019/04/16	0	0.00	2	23.95	23.90	-2	18,657	-0.01%
2019/04/15	5	23.76	5	23.83	24.00	0	18,807	0.00%
2019/04/12	6	23.77	2	23.70	23.85	4	18,693	0.02%
2019/04/11	3	23.85	10	23.90	23.90	-7	18,397	-0.04%
2019/04/10	6	23.95	0	0.00	24.00	6	18,284	0.03%
2019/04/09	8	23.86	5	23.91	24.00	3	18,336	0.02%
2019/04/08	5	23.99	9	23.95	23.95	-4	18,029	-0.02%
2019/04/03	55	23.90	10	23.90	24.00	45	17,704	0.25%
2019/04/02	50	23.90	101	23.95	24.00	-51	17,400	-0.29%	大賣/
2019/04/01	15	23.88	3	23.85	23.85	12	17,289	0.07%
2019/03/29	5	23.53	41	23.55	23.75	-36	17,047	-0.21%
2019/03/28	6.6	23.42	1	23.55	23.60	5.6	16,965	0.03%
2019/03/27	59	23.45	0	0.00	23.45	59	16,785	0.35%
2019/03/26	22	23.50	1	23.60	23.55	21	16,543	0.13%
2019/03/25	24	23.49	0.2	23.50	23.45	23.8	16,759	0.14%
2019/03/22	100	23.35	24	23.56	23.60	76	16,503	0.46%
2019/03/21	0	0.00	1	23.30	23.35	-1	16,257	-0.01%
2019/03/20	8.6	23.24	0	0.00	23.30	8.6	16,136	0.05%
2019/03/19	18	23.25	1	23.30	23.30	17	15,773	0.11%
2019/03/18	33	23.05	4	23.10	23.10	29	15,502	0.19%
2019/03/15	20	22.50	4	22.49	22.50	16	14,950	0.11%
2019/03/14	2	22.40	0	0.00	22.35	2	14,889	0.01%
2019/03/13	2	22.40	2.2	22.38	22.40	-0.2	15,168	0.00%
2019/03/12	1	22.35	1	22.40	22.40	0	15,255	0.00%
2019/03/08	5	22.10	3	22.15	22.10	2	15,446	0.01%
2019/03/07	1	22.30	3	22.35	22.20	-2	15,604	-0.01%
2019/03/05	10	22.16	7	22.15	22.15	3	15,649	0.02%
2019/03/04	6	21.98	0	0.00	22.15	6	15,772	0.04%
2019/02/27	4	21.95	0	0.00	22.10	4	15,696	0.03%
2019/02/26	2	22.05	0	0.00	22.00	2	15,641	0.01%
2019/02/25	101	21.90	3	21.95	22.00	98	15,615	0.63%	大買/
2019/02/21	4	21.70	0	0.00	21.80	4	15,713	0.03%
2019/02/20	0	0.00	0.3	21.85	21.80	-0.3	15,837	0.00%
2019/02/19	2	21.60	1	21.70	21.60	1	15,772	0.01%
2019/02/18	1	21.60	0	0.00	21.70	1	15,793	0.01%
2019/02/15	8	21.58	0	0.00	21.55	8	15,757	0.05%
2019/02/14	4	21.80	0	0.00	21.80	4	15,741	0.03%
2019/02/13	1	21.90	17	21.89	21.90	-16	15,671	-0.10%
2019/02/12	3	21.62	5	21.52	21.60	-2	15,307	-0.01%
2019/02/11	0	0.00	4	21.49	21.45	-4	15,363	-0.03%
2019/01/30	0	0.00	10	21.40	21.35	-10	15,373	-0.07%
2019/01/29	2	21.15	0	0.00	21.25	2	15,262	0.01%
2019/01/28	2	21.20	0	0.00	21.30	2	15,260	0.01%
2019/01/25	1	21.10	0	0.00	21.20	1	15,427	0.01%
2019/01/24	19	21.01	0	0.00	21.15	19	15,386	0.12%
2019/01/23	5	21.15	0	0.00	21.15	5	15,689	0.03%
2019/01/21	1	21.25	12	21.30	21.40	-11	16,139	-0.07%
2019/01/18	0	0.00	30	21.07	21.20	-30	16,342	-0.18%
2019/01/17	0.2	21.00	0	0.00	20.95	0.2	16,698	0.00%
2019/01/16	2	21.05	0	0.00	21.00	2	17,012	0.01%
2019/01/15	0	0.00	6	21.10	21.10	-6	17,393	-0.03%
2019/01/14	1	20.95	0	0.00	21.00	1	17,507	0.01%
2019/01/11	1	20.90	9	20.99	21.00	-8	17,687	-0.05%
2019/01/10	0	0.00	20	20.65	20.90	-20	17,599	-0.11%
2019/01/09	1	20.65	6	20.65	20.70	-5	17,810	-0.03%
2019/01/08	6	20.31	0	0.00	20.30	6	17,839	0.03%
2019/01/07	16	20.30	15	20.33	20.30	1	18,123	0.01%
2019/01/04	0	0.00	13	20.13	20.20	-13	18,456	-0.07%
2019/01/03	0	0.00	6	20.10	20.10	-6	19,529	-0.03%
2019/01/02	0	0.00	3	20.20	20.10	-3	19,757	-0.02%
2018/12/28	0	0.00	5	20.25	20.10	-5	19,901	-0.03%
2018/12/26	2	20.05	0	0.00	20.00	2	20,202	0.01%
2018/12/25	8	20.03	0	0.00	20.05	8	20,285	0.04%
2018/12/24	3	20.00	0	0.00	20.20	3	20,467	0.01%
2018/12/22	3	20.03	0	0.00	20.05	3	20,407	0.01%
2018/12/21	2	20.03	0	0.00	20.00	2	20,553	0.01%
2018/12/20	2	20.10	0	0.00	20.05	2	20,632	0.01%
2018/12/19	3	20.10	0	0.00	20.20	3	20,630	0.01%
2018/12/18	12	20.05	45	20.10	20.05	-33	20,689	-0.16%
2018/12/17	2	20.48	0	0.00	20.40	2	20,559	0.01%
2018/12/12	1	20.40	0	0.00	20.45	1	20,676	0.00%
2018/12/11	6	20.20	0	0.00	20.20	6	20,699	0.03%
2018/12/10	9	20.27	1	20.30	20.20	8	20,823	0.04%
2018/12/07	10	20.43	0	0.00	20.35	10	20,881	0.05%
2018/12/06	2	20.55	0	0.00	20.45	2	20,842	0.01%
2018/12/05	8	20.67	0	0.00	20.65	8	20,622	0.04%
2018/12/04	6	20.88	0	0.00	20.90	6	20,671	0.03%
2018/12/03	3	20.90	0	0.00	21.00	3	21,048	0.01%
2018/11/29	6	20.69	0.1	20.70	20.65	5.9	20,923	0.03%
2018/11/28	20	20.75	7	20.70	20.75	13	20,813	0.06%
2018/11/27	115	20.74	0	0.00	20.70	115	20,751	0.55%	大買/鉅額交易
2018/11/26	3	20.75	0.1	20.90	20.75	2.9	20,769	0.01%
2018/11/23	7	20.73	0	0.00	20.75	7	20,746	0.03%
2018/11/22	12	20.85	0	0.00	20.85	12	20,940	0.06%
2018/11/21	4	20.85	0	0.00	20.95	4	20,971	0.02%
2018/11/20	2	21.03	0	0.00	21.00	2	20,952	0.01%
2018/11/19	0	0.00	17.3	21.35	21.15	-17.3	20,867	-0.08%
2018/11/16	0	0.00	10	21.30	21.30	-10	20,940	-0.05%
2018/11/15	16	21.05	0	0.00	21.25	16	21,101	0.08%
2018/11/14	14	21.08	16	21.21	21.25	-2	21,141	-0.01%
2018/11/13	10	21.15	32.6	21.06	21.10	-22.6	21,146	-0.11%
2018/11/12	3	21.15	0	0.00	21.10	3	21,230	0.01%
2018/11/09	14	21.16	1	21.25	21.20	13	21,388	0.06%
2018/11/08	22	21.16	6	21.34	21.35	16	21,427	0.07%
2018/11/07	6	21.14	0	0.00	21.10	6	21,259	0.03%
2018/11/05	2	20.60	3	20.65	20.90	-1	21,271	0.00%
2018/11/02	2	20.80	13	20.95	20.95	-11	21,327	-0.05%
2018/11/01	10	20.40	0.1	20.50	20.35	9.9	21,475	0.05%
2018/10/31	17	20.16	1	20.30	20.50	16	21,654	0.07%
2018/10/30	13	19.92	1	19.90	19.85	12	21,381	0.06%
2018/10/29	17	19.72	0	0.00	19.60	17	21,457	0.08%
2018/10/26	3	19.88	0	0.00	19.85	3	21,237	0.01%
2018/10/25	63	19.94	3	20.00	19.95	60	20,989	0.29%
2018/10/24	10	20.30	0	0.00	20.40	10	20,864	0.05%
2018/10/23	24	20.63	3.5	20.57	20.55	20.5	20,596	0.10%
2018/10/22	8	21.03	0	0.00	20.90	8	20,634	0.04%
2018/10/17	15	21.23	0	0.00	21.30	15	22,288	0.07%
2018/10/16	8	21.36	5	21.25	21.25	3	22,707	0.01%
2018/10/15	21	21.40	0.5	21.60	21.50	20.5	22,810	0.09%
2018/10/12	28	21.62	0	0.00	21.75	28	22,725	0.12%
2018/10/11	21	21.65	16	21.67	21.60	5	22,514	0.02%
2018/10/09	1	22.20	1	22.30	22.35	0	21,684	0.00%
2018/10/08	25	22.04	2	22.00	22.05	23	21,599	0.11%
2018/10/05	10	22.07	103.7	22.07	22.05	-93.7	21,648	-0.43%	大賣/
2018/10/03	3	22.45	0	0.00	22.30	3	21,664	0.01%
2018/10/01	3	22.55	0	0.00	22.60	3	21,737	0.01%
2018/09/28	0.1	22.55	0	0.00	22.55	0.1	21,924	0.00%
2018/09/27	5	22.46	0.2	22.55	22.50	4.8	21,937	0.02%
2018/09/26	2	22.70	0	0.00	22.55	2	21,787	0.01%
2018/09/25	14	22.67	16	22.72	22.75	-2	21,931	-0.01%
2018/09/21	4.8	22.52	35	22.57	22.65	-30.2	21,926	-0.14%
2018/09/20	0	0.00	21.2	22.25	22.20	-21.2	21,815	-0.10%
2018/09/19	1	22.25	10	22.30	22.30	-9	21,922	-0.04%
2018/09/18	0.5	22.40	0	0.00	22.40	0.5	21,967	0.00%
2018/09/17	0	0.00	1	22.35	22.30	-1	22,111	0.00%
2018/09/14	0	0.00	1	22.45	22.35	-1	23,007	0.00%
2018/09/12	0	0.00	12	22.26	22.25	-12	23,916	-0.05%
2018/09/11	15.8	22.20	0	0.00	22.30	15.8	24,111	0.07%
2018/09/10	61	22.15	21	22.13	22.30	40	24,379	0.16%
2018/09/07	0.8	22.30	1.2	22.38	22.30	-0.5	24,644	0.00%
2018/09/06	11	22.06	3.1	22.00	22.00	7.9	24,498	0.03%
2018/09/05	14	22.25	17	22.35	22.25	-3	24,306	-0.01%
2018/09/04	0.1	22.50	21.4	22.45	22.45	-21.3	24,389	-0.09%
2018/09/03	2.3	22.50	0	0.00	22.45	2.3	24,495	0.01%
2018/08/31	0	0.00	21	22.45	22.60	-21	24,580	-0.09%
2018/08/29	0.4	22.55	30	22.53	22.60	-29.6	24,861	-0.12%
2018/08/28	0	0.00	5.1	22.43	22.45	-5.1	24,888	-0.02%
2018/08/27	6.8	22.25	8.3	22.17	22.25	-1.5	24,877	-0.01%
2018/08/24	9	22.19	1	22.20	22.25	8	25,024	0.03%
2018/08/23	12	22.39	12	22.38	22.35	0	26,130	0.00%
2018/08/22	2	22.05	1	22.30	22.25	1	26,468	0.00%
2018/08/21	1	21.95	7	21.95	22.00	-6	26,256	-0.02%
2018/08/20	1	21.85	3	21.85	21.80	-2	26,210	-0.01%
2018/08/17	11	21.75	6	21.85	21.75	5	26,200	0.02%
2018/08/16	6	21.62	0	0.00	21.80	6	26,087	0.02%
2018/08/15	3	21.55	40	21.73	21.55	-37	26,034	-0.14%
2018/08/14	5	21.65	5	21.65	21.70	0	26,005	0.00%
2018/08/13	3	21.67	0	0.00	21.60	3	26,031	0.01%
2018/08/10	50	21.80	0	0.00	21.80	50	25,809	0.19%
2018/08/09	120	21.91	0	0.00	21.70	120	25,901	0.46%	大買/鉅額交易
2018/08/07	1	21.90	5	21.80	21.65	-4	25,626	-0.02%
2018/08/06	2	21.65	0	0.00	21.65	2	25,757	0.01%
2018/08/03	1	21.25	21	21.30	21.30	-20	25,721	-0.08%
2018/08/02	0	0.00	1	21.40	21.25	-1	25,593	0.00%
2018/08/01	1	21.25	1	21.30	21.40	0	25,543	0.00%
2018/07/31	15	21.26	1	21.35	21.35	14	25,618	0.05%
2018/07/30	10	20.99	1	20.95	21.00	9	25,488	0.04%
2018/07/27	35	20.95	0	0.00	20.95	35	25,593	0.14%
2018/07/26	63	20.95	0	0.00	21.10	63	25,359	0.25%
2018/07/25	72	22.36	25	22.40	22.45	47	24,594	0.19%
2018/07/24	20	22.35	16	22.38	22.35	4	24,225	0.02%
2018/07/23	1	21.95	5	22.13	22.20	-4	23,943	-0.02%
2018/07/20	2	21.90	13	21.90	21.90	-11	23,817	-0.05%
2018/07/19	2	21.78	1	21.85	21.80	1	23,401	0.00%
2018/07/18	1	21.70	0	0.00	21.70	1	23,302	0.00%
2018/07/17	2	21.75	10	21.78	21.70	-8	23,322	-0.03%
2018/07/16	2	21.75	1	21.80	21.70	1	23,204	0.00%
2018/07/13	20	21.75	5	21.80	21.80	15	23,181	0.06%
2018/07/12	20	21.50	10	21.44	21.65	10	22,993	0.04%
2018/07/11	0	0.00	2	21.20	21.25	-2	22,821	-0.01%
2018/07/10	3	21.12	2	21.20	21.15	1	22,723	0.00%
2018/07/09	1	21.05	7	21.06	21.05	-6	22,706	-0.03%
2018/07/06	2	20.85	0.5	21.00	20.95	1.5	22,809	0.01%
2018/07/05	1	20.90	28	21.03	20.90	-27	22,934	-0.12%
2018/07/04	4	20.95	0	0.00	20.90	4	23,080	0.02%
2018/07/03	0	0.00	12	21.11	20.95	-12	23,244	-0.05%
2018/07/02	2	21.05	2	21.20	21.05	0	23,287	0.00%
2018/06/29	10	21.00	0	0.00	21.25	10	23,269	0.04%
2018/06/28	0	0.00	30	21.00	20.90	-30	23,018	-0.13%
2018/06/27	15	21.15	5	21.16	21.00	10	22,898	0.04%
2018/06/26	2	21.15	0.1	21.20	21.10	1.9	22,866	0.01%
2018/06/25	0	0.00	20	21.20	21.15	-20	22,765	-0.09%
2018/06/22	5	20.83	0	0.00	20.90	5	22,187	0.02%
2018/06/21	12	21.02	3	21.00	21.05	9	21,835	0.04%
2018/06/20	17	21.23	20	21.15	21.20	-3	21,448	-0.01%
2018/06/19	20	21.27	4.6	21.31	21.20	15.4	21,255	0.07%
2018/06/15	11	21.45	10	21.55	21.50	1	20,993	0.00%
2018/06/14	15	21.54	0	0.00	21.40	15	20,688	0.07%
2018/06/13	1	21.85	0	0.00	21.75	1	20,651	0.00%
2018/06/11	0	0.00	11	21.90	21.90	-11	20,742	-0.05%
2018/06/08	0	0.00	3	21.90	21.85	-3	20,647	-0.01%
2018/06/07	2.3	21.86	20	21.85	21.90	-17.7	20,550	-0.09%
2018/06/05	6	21.43	0	21.50	21.50	6	20,094	0.03%
2018/06/04	0	0.00	1	21.15	21.25	-1	19,888	-0.01%
2018/06/01	13	20.98	31	20.90	21.10	-18	19,806	-0.09%
2018/05/31	0	0.00	22	21.10	20.90	-22	19,617	-0.11%
2018/05/30	7	21.06	7	21.10	21.00	0	18,518	0.00%
2018/05/29	5	21.30	0.3	21.30	21.30	4.7	18,050	0.03%
2018/05/28	0	0.00	42	21.15	21.25	-42	18,174	-0.23%
2018/05/25	13	21.19	0	21.20	21.15	13	18,447	0.07%
2018/05/24	10	21.15	0.1	21.20	21.20	9.9	18,530	0.05%
2018/05/23	3	21.17	0	0.00	21.15	3	18,745	0.02%
2018/05/22	3	21.20	0	0.00	21.25	3	18,789	0.02%
2018/05/21	0	0.00	0.2	21.25	21.25	-0.2	19,174	0.00%
2018/05/18	10	21.15	2.9	21.15	21.15	7.1	19,484	0.04%
2018/05/17	20	21.21	10	21.15	21.15	10	19,752	0.05%
2018/05/16	0	0.00	10	21.05	21.10	-10	19,724	-0.05%
2018/05/15	25	21.14	10	21.13	21.15	15	20,236	0.07%
2018/05/14	0	0.00	52	21.24	21.20	-52	21,219	-0.25%
2018/05/11	20	20.90	0	0.00	20.90	20	20,891	0.10%
2018/05/10	2	20.75	0	0.00	20.80	2	20,762	0.01%
2018/05/09	2	20.70	0	0.00	20.70	2	20,623	0.01%
2018/05/08	0	0.00	2	20.70	20.70	-2	20,609	-0.01%
2018/05/07	30	20.67	5	20.65	20.70	25	20,482	0.12%
2018/05/04	1	20.55	16	20.65	20.70	-15	20,229	-0.07%
2018/05/03	9	20.70	8	20.61	20.55	1	19,964	0.01%
2018/05/02	40	20.94	5	20.85	20.85	35	19,853	0.18%
2018/04/30	1	20.90	9	21.00	21.00	-8	19,823	-0.04%
2018/04/27	1	20.55	1	20.60	20.60	0	19,442	0.00%
2018/04/26	10	20.60	2	20.55	20.55	8	19,337	0.04%
2018/04/25	14	20.18	0	0.00	20.25	14	18,756	0.07%
2018/04/24	0	0.00	1	20.30	20.25	-1	18,750	-0.01%
2018/04/23	14	20.21	12	20.16	20.15	2	18,664	0.01%
2018/04/20	0	0.00	1	20.20	20.35	-1	18,459	-0.01%
2018/04/18	0.5	20.10	4	20.10	20.10	-3.6	18,405	-0.02%
2018/04/17	12	20.01	1	20.00	20.05	11	18,418	0.06%
2018/04/16	102	20.05	4	20.10	20.15	98	18,419	0.53%	大買/
2018/04/13	9	20.13	1	20.10	20.05	8	18,429	0.04%
2018/04/12	2	19.95	21	19.90	20.10	-19	18,673	-0.10%
2018/04/11	5	19.95	8	19.91	20.00	-3	18,618	-0.02%
2018/04/10	2	19.65	3	19.67	19.80	-1	18,443	-0.01%
2018/04/03	4	19.44	0	0.00	19.45	4	18,393	0.02%
2018/04/02	4	19.50	0	0.00	19.50	4	18,244	0.02%
2018/03/31	2	19.55	0	0.00	19.55	2	18,130	0.01%
2018/03/30	3	19.52	5.1	19.55	19.50	-2.1	18,148	-0.01%
2018/03/29	18	19.46	50	19.60	19.60	-32	18,061	-0.18%
2018/03/27	7	19.45	0	0.00	19.45	7	17,863	0.04%
2018/03/26	71	19.35	1	19.35	19.35	70	17,556	0.40%
2018/03/23	13	19.39	100	19.40	19.40	-87	17,404	-0.50%
2018/03/22	8	19.61	0	0.00	19.60	8	17,160	0.05%
2018/03/21	5.8	19.60	0	0.00	19.60	5.8	17,019	0.03%
2018/03/20	11	19.53	0	0.00	19.50	11	17,193	0.06%
2018/03/19	17	19.44	2	19.55	19.60	15	17,095	0.09%
2018/03/16	4	19.34	0	0.00	19.30	4	16,798	0.02%
2018/03/15	15	19.40	0	0.00	19.35	15	16,415	0.09%
2018/03/14	18	19.45	10	19.45	19.45	8	16,414	0.05%
2018/03/13	5	19.50	2	19.50	19.55	3	16,419	0.02%
2018/03/12	5	19.42	0	0.00	19.50	5	16,407	0.03%
2018/03/09	5	19.36	0.9	19.45	19.40	4.1	16,501	0.03%
2018/03/08	2	19.35	20	19.35	19.35	-18	16,711	-0.11%
2018/03/07	1	19.30	61	19.36	19.40	-60	16,752	-0.36%
2018/03/06	5	19.35	0	0.00	19.35	5	17,009	0.03%
2018/03/05	2	19.23	1	19.35	19.20	1	17,229	0.01%
2018/03/02	2	19.30	0	0.00	19.35	2	17,120	0.01%
2018/03/01	4.5	19.45	1	19.45	19.40	3.5	17,038	0.02%
2018/02/27	42	19.49	25	19.50	19.35	17	16,915	0.10%
2018/02/26	6	19.40	20	19.45	19.50	-14	16,660	-0.08%
2018/02/23	5	19.35	2.1	19.35	19.30	2.9	16,730	0.02%
2018/02/22	51.3	19.20	2	19.23	19.30	49.3	17,184	0.29%
2018/02/21	21	19.23	62	19.12	19.30	-41	17,463	-0.23%
2018/02/12	0	0.00	10	18.90	18.80	-10	17,075	-0.06%
2018/02/09	31	18.70	0	0.00	18.70	31	16,791	0.18%
2018/02/08	3	18.85	50	18.85	18.90	-47	16,543	-0.28%
2018/02/07	34	18.91	21	19.00	18.65	13	16,492	0.08%
2018/02/06	143	18.56	23	18.54	18.50	120	16,036	0.75%	大買/鉅額交易
2018/02/05	16	19.08	36	19.10	19.10	-20	14,890	-0.13%
2018/02/02	8	19.25	0	0.00	19.30	8	14,702	0.05%
2018/02/01	5	19.33	5	19.27	19.30	0	14,743	0.00%
2018/01/31	3	19.23	3	19.20	19.20	0	14,772	0.00%
2018/01/30	2	19.35	42	19.38	19.30	-40	14,652	-0.27%
2018/01/29	5.9	19.43	0	0.00	19.50	5.9	14,592	0.04%
2018/01/26	20	19.35	2	19.48	19.45	18	14,560	0.12%
2018/01/25	5	19.43	16	19.35	19.50	-11	14,466	-0.08%
2018/01/24	6	19.35	1.1	19.36	19.45	4.9	14,371	0.03%
2018/01/23	2	19.50	6	19.54	19.55	-4	14,207	-0.03%
2018/01/22	1	19.50	1	19.60	19.60	0	14,192	0.00%
2018/01/19	7	19.51	0	0.00	19.60	7	14,125	0.05%
2018/01/18	2	19.50	22	19.50	19.55	-20	14,103	-0.14%
2018/01/17	201.3	19.45	51.4	19.40	19.50	149.9	14,104	1.06%	大買/鉅額交易
2018/01/16	1	19.50	0	0.00	19.45	1	13,944	0.01%
2018/01/15	0	0.00	6	19.48	19.50	-6	13,804	-0.04%
2018/01/12	5	19.46	24	19.53	19.50	-19	13,625	-0.14%
2018/01/11	14	19.53	30.6	19.45	19.55	-16.6	13,433	-0.12%
2018/01/10	9	19.57	34	19.59	19.60	-25	13,576	-0.18%
2018/01/09	10.6	19.50	25	19.51	19.60	-14.4	13,486	-0.11%
2018/01/08	154	19.55	95	19.40	19.60	59	13,493	0.44%	大買/
2018/01/05	9	19.32	25.7	19.29	19.35	-16.7	13,108	-0.13%
2018/01/04	1	19.20	0	0.00	19.30	1	13,178	0.01%
2018/01/03	0	0.00	7	19.08	19.35	-7	13,256	-0.05%
2018/01/02	40.5	18.85	0	0.00	18.90	40.5	12,821	0.32%