玉山金 (2884)-永豐金-萬盛券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
28.20
漲跌
▲0.10
漲幅
+0.36%
成交量
23,225張
產業
上市金融類股
3164人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/07	2	28.10	4.1	28.07	28.20	-2.1	24,922	-0.01%
2024/05/06	24	27.88	62.8	28.02	28.10	-38.8	24,685	-0.16%
2024/05/03	3	27.67	5.5	27.68	27.60	-2.5	24,200	-0.01%
2024/05/02	11.4	27.55	7.7	27.69	27.45	3.6	24,077	0.02%
2024/04/30	42.5	27.59	26	27.45	27.40	16.5	24,007	0.07%
2024/04/29	15.1	27.50	26	27.49	27.65	-10.9	23,856	-0.05%
2024/04/26	1.3	27.06	0.1	27.10	27.10	1.2	23,407	0.01%
2024/04/25	5	26.93	54	27.15	27.15	-49	23,519	-0.21%
2024/04/24	10	27.30	2	27.25	27.05	8	23,463	0.03%
2024/04/23	53	27.16	4	27.20	27.20	49	23,582	0.21%
2024/04/22	1	27.00	14.2	26.91	27.05	-13.2	23,508	-0.06%
2024/04/19	12.4	26.61	1.8	26.64	26.55	10.6	23,286	0.05%
2024/04/18	5	27.00	12.6	26.74	27.00	-7.6	22,782	-0.03%
2024/04/17	38	26.30	31.5	26.22	26.50	6.5	22,603	0.03%
2024/04/16	32.3	26.52	23.5	26.56	26.30	8.9	22,238	0.04%
2024/04/15	60	26.90	15.3	27.07	27.05	44.7	21,578	0.21%
2024/04/12	2.2	27.14	16.1	27.00	27.10	-13.9	21,487	-0.06%
2024/04/11	7.1	27.17	4.6	27.16	27.25	2.5	21,342	0.01%
2024/04/10	2.2	27.22	1.3	27.17	27.15	1	21,272	0.00%
2024/04/09	1	27.15	17.4	27.16	27.30	-16.4	21,201	-0.08%
2024/04/08	0	0.00	9.1	26.94	27.15	-9.1	21,091	-0.04%
2024/04/03	73.2	26.95	25	26.97	26.90	48.2	20,964	0.23%
2024/04/02	6	27.21	0	0.00	27.30	6	20,732	0.03%
2024/04/01	1	27.20	13	27.25	27.35	-12	20,725	-0.06%
2024/03/29	0	0.00	2.4	27.22	27.25	-2.4	20,636	-0.01%
2024/03/28	4	27.16	28.9	27.20	27.15	-24.9	20,438	-0.12%
2024/03/27	5.4	27.27	10.9	27.26	27.20	-5.6	20,255	-0.03%
2024/03/26	0.2	27.06	29.1	27.21	27.35	-28.9	20,157	-0.14%
2024/03/25	2	27.10	11.1	27.11	27.05	-9.1	19,831	-0.05%
2024/03/22	3.4	27.01	71.2	27.05	27.10	-67.8	19,769	-0.34%
2024/03/21	2	26.75	6.4	26.76	26.75	-4.4	19,355	-0.02%
2024/03/20	2	26.50	14.2	26.49	26.50	-12.2	19,372	-0.06%
2024/03/19	4.5	26.53	13.2	26.56	26.55	-8.6	19,384	-0.04%
2024/03/18	37.1	26.58	30.4	26.55	26.50	6.7	19,138	0.04%
2024/03/15	5.9	26.03	20.5	26.08	26.20	-14.6	18,545	-0.08%
2024/03/14	16.7	26.05	47.5	25.99	26.05	-30.8	17,906	-0.17%
2024/03/13	5.1	25.69	28.6	25.67	25.70	-23.5	17,429	-0.13%
2024/03/12	10	25.56	6.2	25.60	25.65	3.8	17,248	0.02%
2024/03/11	0.9	25.37	7	25.36	25.50	-6.1	17,255	-0.04%
2024/03/08	2.7	25.29	5	25.31	25.30	-2.3	17,111	-0.01%
2024/03/07	11.4	25.32	8.3	25.32	25.40	3.1	16,848	0.02%
2024/03/06	11.5	25.30	29.5	25.35	25.40	-17.9	16,754	-0.11%
2024/03/05	5.1	25.33	0	0.00	25.30	5.1	17,078	0.03%
2024/03/04	1	25.30	6.3	25.35	25.35	-5.2	17,106	-0.03%
2024/03/01	1.3	25.20	176.4	25.14	25.35	-175	17,143	-1.02%	大賣/鉅額交易
2024/02/29	5.2	25.25	15.3	25.26	25.25	-10.1	17,045	-0.06%
2024/02/27	11.8	25.00	7.7	25.02	25.10	4.1	16,349	0.02%
2024/02/26	31.6	24.35	13.3	24.32	24.35	18.2	15,680	0.12%
2024/02/23	20.9	24.50	1.2	24.56	24.40	19.8	15,393	0.13%
2024/02/22	16.3	24.60	8	24.60	24.50	8.3	15,548	0.05%
2024/02/21	8.4	24.67	0.4	24.79	24.65	8	15,462	0.05%
2024/02/20	9.4	24.80	32.3	24.75	24.75	-22.9	15,474	-0.15%
2024/02/19	8.7	24.76	2.7	24.78	24.80	6	15,942	0.04%
2024/02/16	6.1	24.65	0	0.00	24.65	6.1	16,164	0.04%
2024/02/15	6.1	24.72	8.1	24.68	24.65	-2	16,245	-0.01%
2024/02/05	78.3	24.51	1	24.55	24.50	77.3	16,018	0.48%
2024/02/02	3.7	24.78	8	24.82	24.85	-4.4	15,635	-0.03%
2024/02/01	12.3	24.79	8.7	24.85	24.90	3.6	15,583	0.02%
2024/01/31	7.6	24.78	11	24.80	24.75	-3.4	15,622	-0.02%
2024/01/30	9.7	24.84	3	24.85	24.75	6.7	15,642	0.04%
2024/01/29	12.2	24.94	1.2	24.91	25.00	11	15,754	0.07%
2024/01/26	7.1	24.81	0	0.00	24.85	7.1	15,870	0.04%
2024/01/25	5	24.60	0.2	24.70	24.65	4.8	15,891	0.03%
2024/01/24	5.1	24.56	6.9	24.69	24.65	-1.8	15,832	-0.01%
2024/01/23	6	24.58	1	24.60	24.65	5	15,780	0.03%
2024/01/22	7.9	24.62	3.1	24.60	24.55	4.8	15,738	0.03%
2024/01/19	23.2	24.56	0.2	24.80	24.70	23	15,569	0.15%
2024/01/18	17.4	24.61	5.4	24.63	24.55	12	15,506	0.08%
2024/01/17	23.5	24.71	6.9	24.71	24.60	16.6	15,396	0.11%
2024/01/16	26.3	25.02	0	0.00	25.00	26.3	15,148	0.17%
2024/01/15	3	25.38	0.2	25.45	25.40	2.8	14,957	0.02%
2024/01/12	1	25.35	0.9	25.35	25.35	0.1	15,170	0.00%
2024/01/11	4	25.44	11	25.50	25.40	-7	15,220	-0.05%
2024/01/10	4.3	25.50	10	25.50	25.40	-5.7	15,145	-0.04%
2024/01/09	30.1	25.62	19	25.55	25.50	11.1	15,226	0.07%
2024/01/08	1.4	25.76	29.9	25.87	25.80	-28.5	15,229	-0.19%
2024/01/05	1	25.65	2	25.65	25.65	-1	15,177	-0.01%
2024/01/04	1.2	25.60	3.9	25.67	25.70	-2.7	15,318	-0.02%
2024/01/03	15.3	25.63	0	0.00	25.60	15.3	15,632	0.10%
2024/01/02	2.2	25.75	5.6	25.82	25.90	-3.4	15,580	-0.02%
2023/12/29	22.2	25.66	45.5	25.78	25.80	-23.3	15,639	-0.15%
2023/12/28	0.2	25.66	7.5	25.71	25.80	-7.3	15,982	-0.05%
2023/12/27	4.1	25.50	10	25.69	25.70	-5.9	15,958	-0.04%
2023/12/26	2.2	25.35	1	25.45	25.50	1.2	15,869	0.01%
2023/12/25	4.1	25.35	0.8	25.35	25.35	3.3	15,844	0.02%
2023/12/22	0.6	25.36	2.5	25.35	25.40	-1.8	15,902	-0.01%
2023/12/21	11.5	25.26	3.2	25.33	25.40	8.3	15,928	0.05%
2023/12/20	1.1	25.35	5.1	25.46	25.40	-4	15,837	-0.03%
2023/12/19	11.2	25.43	1	25.40	25.50	10.2	15,759	0.06%
2023/12/18	15.5	25.59	0	0.00	25.65	15.5	15,928	0.10%
2023/12/15	1.7	25.70	4	25.74	25.70	-2.3	16,006	-0.01%
2023/12/14	2.1	25.60	17.5	25.70	25.75	-15.5	15,631	-0.10%
2023/12/13	3.6	25.39	15.1	25.44	25.45	-11.5	15,320	-0.08%
2023/12/12	3.4	25.47	4.4	25.50	25.50	-1	15,780	-0.01%
2023/12/11	7.1	25.50	2.4	25.48	25.60	4.7	15,935	0.03%
2023/12/08	2.6	25.55	10.8	25.58	25.60	-8.3	15,933	-0.05%
2023/12/07	21	25.45	14.4	25.48	25.50	6.6	15,995	0.04%
2023/12/06	5.4	25.54	10	25.61	25.55	-4.6	16,053	-0.03%
2023/12/05	0.5	25.25	3.3	25.29	25.45	-2.8	15,903	-0.02%
2023/12/04	3.6	25.21	7.1	25.16	25.25	-3.5	15,964	-0.02%
2023/12/01	8.4	25.33	2.7	25.23	25.25	5.7	16,050	0.04%
2023/11/30	1.3	25.56	40.3	25.65	25.60	-38.9	15,938	-0.24%
2023/11/29	2.1	25.60	3.3	25.69	25.55	-1.2	15,390	-0.01%
2023/11/28	0.1	25.55	10	25.63	25.70	-9.9	15,247	-0.06%
2023/11/27	0	0.00	12	25.37	25.35	-12	15,485	-0.08%
2023/11/24	5.5	25.49	13.3	25.45	25.50	-7.8	15,446	-0.05%
2023/11/22	4.2	25.56	0.5	25.50	25.50	3.7	15,421	0.02%
2023/11/21	4.1	25.60	61.7	25.50	25.70	-57.6	15,392	-0.37%
2023/11/20	1.1	25.10	3.1	25.12	25.20	-2	15,160	-0.01%
2023/11/17	42.4	25.15	20.7	25.19	25.15	21.7	15,128	0.14%
2023/11/16	0.7	24.91	36.2	24.93	25.15	-35.5	15,028	-0.24%
2023/11/15	2.1	24.58	5.2	24.60	24.60	-3.1	14,492	-0.02%
2023/11/14	0.3	24.50	2.7	24.42	24.50	-2.4	14,218	-0.02%
2023/11/13	62.2	24.50	0	24.55	24.50	62.1	14,179	0.44%
2023/11/10	0	24.50	18.5	24.50	24.50	-18.5	14,489	-0.13%
2023/11/09	2.2	24.50	1.2	24.50	24.45	1	14,577	0.01%
2023/11/08	2.1	24.50	2	24.55	24.55	0.1	14,809	0.00%
2023/11/07	0.1	24.45	7.4	24.44	24.50	-7.3	14,679	-0.05%
2023/11/06	10.1	24.55	5.7	24.62	24.55	4.4	14,703	0.03%
2023/11/03	0.1	24.35	12	24.36	24.35	-11.9	14,523	-0.08%
2023/11/02	0.1	24.15	12.2	24.14	24.15	-12.1	14,579	-0.08%
2023/11/01	2.8	23.87	0.3	23.90	23.85	2.4	14,552	0.02%
2023/10/31	0.2	23.91	31.9	23.95	23.85	-31.7	14,678	-0.22%
2023/10/30	11.2	23.86	0	0.00	23.85	11.2	14,894	0.08%
2023/10/27	1.2	23.91	1	24.00	24.00	0.2	14,857	0.00%
2023/10/26	9.2	23.84	0	0.00	23.80	9.2	15,070	0.06%
2023/10/25	2	24.00	5.1	24.00	23.95	-3.1	15,050	-0.02%
2023/10/24	10.4	23.93	0	0.00	23.95	10.4	15,626	0.07%
2023/10/23	14.1	24.00	3.4	24.06	24.05	10.8	16,228	0.07%
2023/10/20	23.5	23.99	1.6	23.96	24.00	21.9	16,482	0.13%
2023/10/19	5.6	24.34	0	24.35	24.20	5.5	16,384	0.03%
2023/10/18	9.1	24.48	0.8	24.55	24.50	8.3	16,613	0.05%
2023/10/17	1	24.65	5.6	24.70	24.70	-4.6	16,772	-0.03%
2023/10/16	0.2	24.65	0	0.00	24.70	0.2	16,846	0.00%
2023/10/13	1	24.64	2	24.55	24.65	-1.1	16,874	-0.01%
2023/10/12	1.2	24.66	29.5	24.64	24.75	-28.4	17,048	-0.17%
2023/10/11	11.9	24.33	14.1	24.47	24.60	-2.3	17,071	-0.01%
2023/10/06	1.3	24.07	4.1	24.15	24.20	-2.7	16,857	-0.02%
2023/10/05	5.2	23.99	2	24.05	24.00	3.2	16,946	0.02%
2023/10/04	34	23.87	52.6	23.97	23.80	-18.7	16,918	-0.11%
2023/10/03	2.9	24.08	11.1	24.10	24.10	-8.2	16,657	-0.05%
2023/10/02	4.5	24.21	4.1	24.23	24.15	0.3	16,730	0.00%
2023/09/28	3	24.23	1	24.20	24.25	2	17,234	0.01%
2023/09/27	4.3	24.14	1.1	24.15	24.15	3.3	17,375	0.02%
2023/09/26	3.8	24.15	11.9	24.20	24.15	-8.1	17,441	-0.05%
2023/09/25	2.2	24.25	3	24.20	24.30	-0.8	17,418	0.00%
2023/09/22	5.4	24.16	2	24.18	24.10	3.4	17,676	0.02%
2023/09/21	16	24.15	0	0.00	24.05	16	17,755	0.09%
2023/09/20	22.1	24.44	3.8	24.38	24.35	18.3	17,558	0.10%
2023/09/19	23.5	24.45	7.2	24.46	24.45	16.2	17,476	0.09%
2023/09/18	3.2	24.40	2	24.45	24.45	1.2	17,648	0.01%
2023/09/15	31.7	24.54	4.5	24.42	24.40	27.1	17,710	0.15%
2023/09/14	1.3	24.53	22.1	24.67	24.80	-20.8	17,220	-0.12%
2023/09/13	3.6	24.29	9.2	24.27	24.30	-5.6	17,044	-0.03%
2023/09/12	15.1	24.14	1	24.15	24.25	14.1	17,281	0.08%
2023/09/11	17.6	24.15	9	24.12	24.15	8.6	17,201	0.05%
2023/09/08	12.7	24.23	10.9	24.23	24.20	1.8	17,161	0.01%
2023/09/07	18.3	24.27	14.1	24.25	24.20	4.2	17,201	0.02%
2023/09/06	17.5	24.43	6	24.37	24.35	11.5	17,154	0.07%
2023/09/05	2.2	24.53	6.7	24.56	24.50	-4.5	17,051	-0.03%
2023/09/04	4	24.63	3.2	24.65	24.60	0.9	17,088	0.01%
2023/09/01	2.5	24.62	5	24.60	24.55	-2.5	17,206	-0.01%
2023/08/31	16.6	24.67	3.8	24.68	24.45	12.8	17,334	0.07%
2023/08/30	1.4	24.80	8.6	24.86	24.80	-7.2	17,105	-0.04%
2023/08/29	0	0.00	4.4	24.61	24.60	-4.4	17,267	-0.03%
2023/08/28	3.4	24.56	2.5	24.58	24.50	0.9	17,312	0.00%
2023/08/25	9.6	24.39	2.5	24.46	24.35	7.1	17,853	0.04%
2023/08/24	10.6	24.43	0	0.00	24.40	10.6	17,935	0.06%
2023/08/23	9.3	24.58	0	0.00	24.55	9.3	17,763	0.05%
2023/08/22	30.4	24.72	5	24.88	24.65	25.4	17,798	0.14%
2023/08/21	3	24.78	2	24.88	24.85	1	17,833	0.01%
2023/08/18	11.5	24.61	0	0.00	24.60	11.5	17,896	0.06%
2023/08/17	9.5	24.47	6.3	24.49	24.50	3.1	17,943	0.02%
2023/08/16	31.1	24.61	6.1	24.59	24.55	25	17,968	0.14%
2023/08/15	19.3	25.16	1	25.05	25.00	18.3	18,074	0.10%
2023/08/14	10.7	25.44	0	0.00	25.35	10.7	18,157	0.06%
2023/08/11	1.2	25.73	10	25.85	25.70	-8.8	18,303	-0.05%
2023/08/10	11.1	25.75	1.6	25.88	25.85	9.6	18,654	0.05%
2023/08/09	2.9	25.72	1	25.75	25.90	1.9	18,587	0.01%
2023/08/08	28.5	25.65	1.3	25.62	25.60	27.3	18,629	0.15%
2023/08/07	0.3	25.75	1	25.70	25.75	-0.7	18,521	0.00%
2023/08/04	6.4	25.58	5.3	25.68	25.55	1.1	19,029	0.01%
2023/08/02	10.9	25.71	5	25.61	25.65	5.9	19,034	0.03%
2023/08/01	7.9	25.91	3	25.89	25.95	4.9	18,926	0.03%
2023/07/31	18.4	25.94	61.5	25.95	25.85	-43.1	18,911	-0.23%
2023/07/28	10.6	25.93	1.2	25.96	25.95	9.4	18,840	0.05%
2023/07/27	47	25.97	5	25.95	26.00	42	19,073	0.22%
2023/07/26	22.8	26.58	73.9	26.82	26.95	-51.1	18,746	-0.27%
2023/07/25	3.2	26.50	8.6	26.51	26.55	-5.5	18,198	-0.03%
2023/07/24	3.8	26.32	5.4	26.40	26.25	-1.5	17,976	-0.01%
2023/07/21	38.1	26.50	37	26.60	26.45	1.1	17,922	0.01%
2023/07/20	4.4	26.55	0.2	26.55	26.60	4.1	17,686	0.02%
2023/07/19	6.9	26.36	2	26.55	26.45	4.9	17,536	0.03%
2023/07/18	11.2	26.40	2	26.40	26.45	9.2	17,454	0.05%
2023/07/17	9.8	26.39	38.8	26.41	26.45	-29	17,439	-0.17%
2023/07/14	2.2	26.15	4.4	26.12	26.30	-2.2	17,330	-0.01%
2023/07/13	2.3	26.00	11.4	26.07	26.00	-9.1	17,212	-0.05%
2023/07/12	6.6	25.69	5.4	25.67	25.95	1.2	17,202	0.01%
2023/07/11	15.1	25.62	6	25.58	25.80	9.1	17,178	0.05%
2023/07/10	7.8	25.48	10	25.52	25.45	-2.3	17,133	-0.01%
2023/07/07	21.6	25.45	23.3	25.47	25.55	-1.7	17,090	-0.01%
2023/07/06	7.1	25.88	11.1	25.93	25.80	-4	17,046	-0.02%
2023/07/05	0.4	26.10	9.3	26.11	26.15	-9	16,503	-0.05%
2023/07/04	2.1	26.00	1	26.05	26.05	1.1	16,516	0.01%
2023/07/03	4.2	26.16	5.3	26.27	26.20	-1.2	17,050	-0.01%
2023/06/30	16.5	25.90	0.4	26.12	26.05	16.1	17,383	0.09%
2023/06/29	8	26.06	6	25.96	25.95	2	17,356	0.01%
2023/06/28	3.4	26.11	5.4	26.11	26.10	-2.1	17,343	-0.01%
2023/06/27	5.1	26.15	25.4	26.20	26.20	-20.2	17,375	-0.12%
2023/06/26	2.2	26.35	0.1	26.35	26.35	2.1	17,445	0.01%
2023/06/21	1.2	26.31	7.1	26.37	26.40	-5.9	17,372	-0.03%
2023/06/20	8.3	26.20	0.6	26.26	26.30	7.6	17,509	0.04%
2023/06/19	2.4	26.11	3	26.17	26.30	-0.7	17,602	0.00%
2023/06/16	2.1	26.39	37	26.27	26.20	-34.9	17,763	-0.20%
2023/06/15	3.1	26.15	12.3	26.19	26.25	-9.2	17,695	-0.05%
2023/06/14	7	26.30	4.3	26.23	26.25	2.7	18,005	0.02%
2023/06/13	8.3	26.31	12.9	26.34	26.30	-4.7	18,799	-0.02%
2023/06/12	17	26.29	2.8	26.30	26.20	14.3	18,972	0.08%
2023/06/09	1	26.55	3	26.53	26.50	-2	19,209	-0.01%
2023/06/08	6.5	26.55	32.3	26.52	26.60	-25.8	19,690	-0.13%
2023/06/07	18.3	26.56	22.5	26.63	26.70	-4.2	20,013	-0.02%
2023/06/06	2.9	26.63	4.4	26.57	26.55	-1.4	20,186	-0.01%
2023/06/05	25.2	26.39	19.6	26.34	26.35	5.5	20,288	0.03%
2023/06/02	6.6	26.04	60	26.01	26.00	-53.4	20,283	-0.26%
2023/06/01	5.1	25.90	2	25.88	25.85	3.1	20,341	0.02%
2023/05/31	108	25.90	1.2	25.92	25.90	106.8	20,433	0.52%	大買/鉅額交易
2023/05/30	6.3	25.86	21.1	25.95	25.90	-14.8	20,093	-0.07%
2023/05/29	6.3	25.86	5.3	25.89	25.80	1	20,295	0.00%
2023/05/26	4.6	25.81	13.2	25.85	25.75	-8.7	21,019	-0.04%
2023/05/25	6.4	25.90	3.3	25.84	25.80	3	21,338	0.01%
2023/05/24	2.3	25.98	6.2	26.00	26.10	-4	21,844	-0.02%
2023/05/23	0.4	26.06	8.5	26.18	26.10	-8.2	24,309	-0.03%
2023/05/22	34.5	26.21	5.9	26.22	26.20	28.6	24,670	0.12%
2023/05/19	5.4	26.24	21.9	26.21	26.30	-16.4	24,822	-0.07%
2023/05/18	1.6	25.88	17	25.97	26.00	-15.5	24,535	-0.06%
2023/05/17	1.5	25.78	51.6	25.84	25.90	-50.1	24,518	-0.20%
2023/05/16	0.2	25.45	6.6	25.53	25.70	-6.5	24,504	-0.03%
2023/05/15	5.1	25.15	6.9	25.23	25.30	-1.8	24,649	-0.01%
2023/05/12	1.6	25.24	34.4	25.20	25.25	-32.8	24,732	-0.13%
2023/05/11	0.7	25.36	8.7	25.46	25.45	-8	24,717	-0.03%
2023/05/10	6	25.42	47.2	25.44	25.50	-41.2	24,967	-0.16%
2023/05/09	1	25.00	21.3	25.00	25.05	-20.3	24,612	-0.08%
2023/05/08	2.6	24.98	31.4	25.00	24.95	-28.9	24,684	-0.12%
2023/05/05	0.1	24.95	5.1	24.91	24.95	-5	24,564	-0.02%
2023/05/04	2.9	24.77	12.3	24.79	24.90	-9.4	24,734	-0.04%
2023/05/03	20.7	24.74	52.3	24.75	24.80	-31.6	24,849	-0.13%
2023/05/02	7.8	24.71	4	24.80	24.90	3.8	25,028	0.02%
2023/04/28	3	24.82	6.1	24.82	24.95	-3.1	25,602	-0.01%
2023/04/27	6.7	24.75	0	0.00	24.80	6.7	25,915	0.03%
2023/04/26	0.9	24.99	5	25.00	24.95	-4.1	26,074	-0.02%
2023/04/25	1.2	24.91	3.3	24.99	24.95	-2.1	26,059	-0.01%
2023/04/24	2	24.85	1	25.00	25.00	1	26,186	0.00%
2023/04/21	7.1	24.86	31.7	24.82	24.85	-24.6	26,318	-0.09%
2023/04/20	11.9	24.94	3.3	24.89	24.90	8.6	26,408	0.03%
2023/04/19	4.1	25.05	3	25.03	25.05	1.1	26,893	0.00%
2023/04/18	1.7	25.20	4	25.22	25.30	-2.3	26,824	-0.01%
2023/04/17	8.4	25.18	1.2	25.16	25.25	7.2	26,845	0.03%
2023/04/14	0.9	25.39	4.1	25.34	25.45	-3.2	26,928	-0.01%
2023/04/13	6	25.27	6	25.28	25.30	0	26,870	0.00%
2023/04/12	3.2	25.14	7.2	25.24	25.30	-4	26,846	-0.01%
2023/04/11	7.1	25.18	3.2	25.25	25.25	3.9	26,870	0.01%
2023/04/10	3.2	24.98	4.3	24.95	25.00	-1.1	26,754	0.00%
2023/04/07	16.6	24.98	2	24.95	25.00	14.6	26,718	0.05%
2023/04/06	60.9	25.41	15.3	25.45	25.45	45.6	26,524	0.17%
2023/03/31	33.9	25.18	24.2	25.17	25.30	9.7	25,953	0.04%
2023/03/30	22	24.95	7	25.00	25.00	15	25,577	0.06%
2023/03/29	14.3	24.90	3.1	24.88	24.90	11.3	25,366	0.04%
2023/03/28	3.2	24.77	12	24.79	24.80	-8.8	25,574	-0.03%
2023/03/27	9.4	24.68	8.3	24.71	24.70	1.1	25,631	0.00%
2023/03/24	2.6	24.58	7.5	24.62	24.70	-4.9	25,780	-0.02%
2023/03/23	4.9	24.48	10	24.43	24.65	-5.1	25,780	-0.02%
2023/03/22	6.3	24.43	4.5	24.29	24.45	1.8	25,746	0.01%
2023/03/21	8.4	23.95	6.5	24.05	23.95	1.8	25,969	0.01%
2023/03/20	10.8	23.73	5.1	23.60	23.75	5.7	25,940	0.02%
2023/03/17	29.1	23.83	54.3	23.78	23.70	-25.1	25,820	-0.10%
2023/03/16	70.8	23.60	14.5	23.55	23.55	56.3	25,737	0.22%
2023/03/15	23.1	24.11	2.2	24.16	24.00	20.9	25,346	0.08%
2023/03/14	27.8	24.11	6.5	24.10	24.05	21.4	25,227	0.08%
2023/03/13	40	24.28	18.4	24.24	24.35	21.7	24,999	0.09%
2023/03/10	31.5	24.61	31	24.60	24.55	0.5	24,830	0.00%
2023/03/09	24.6	24.85	8	24.90	24.85	16.6	24,730	0.07%
2023/03/08	9	24.97	37	24.96	25.00	-28	25,046	-0.11%
2023/03/07	2.9	24.98	1	24.95	25.00	1.9	25,186	0.01%
2023/03/06	13.6	24.83	1	24.88	24.85	12.6	25,275	0.05%
2023/03/03	23.6	24.70	30.6	24.65	24.65	-7	25,394	-0.03%
2023/03/02	11.9	24.70	7.1	24.75	24.70	4.9	25,413	0.02%
2023/03/01	21.6	24.77	7	24.80	24.80	14.6	25,464	0.06%
2023/02/24	12.7	24.89	14.2	24.92	24.95	-1.5	25,274	-0.01%
2023/02/23	17	24.91	2.9	24.98	24.95	14.1	24,712	0.06%
2023/02/22	35	24.77	22.1	24.78	24.90	12.9	24,520	0.05%
2023/02/21	228.3	24.69	406.5	24.62	24.75	-178.2	24,211	-0.74%	大買/大賣/鉅額交易
2023/02/20	206.2	25.80	11.6	25.95	26.00	194.6	22,032	0.88%	大買/鉅額交易
2023/02/17	12.5	25.31	8	25.37	25.40	4.5	22,020	0.02%
2023/02/16	6.1	25.12	3	25.08	25.10	3.1	22,302	0.01%
2023/02/15	16.1	25.09	2.6	25.14	25.05	13.5	22,859	0.06%
2023/02/14	7.6	25.27	24	25.26	25.25	-16.4	22,744	-0.07%
2023/02/13	31.7	24.98	9.2	25.10	25.20	22.5	22,744	0.10%
2023/02/10	8	24.69	4	24.70	24.70	4	22,403	0.02%
2023/02/09	14	24.59	1.6	24.58	24.60	12.4	22,403	0.06%
2023/02/08	18.8	24.54	5	24.62	24.50	13.8	22,448	0.06%
2023/02/07	9.1	24.48	0	0.00	24.40	9.1	22,204	0.04%
2023/02/06	13.6	24.55	10.1	24.60	24.50	3.5	22,109	0.02%
2023/02/03	12.2	24.68	0.9	24.78	24.70	11.2	21,991	0.05%
2023/02/02	10.1	24.65	0.1	24.80	24.65	10	22,066	0.05%
2023/02/01	11.1	24.58	0.1	24.74	24.65	11	21,983	0.05%
2023/01/31	22.6	24.62	2.3	24.64	24.50	20.4	22,091	0.09%
2023/01/30	3.2	24.48	29.1	24.61	24.90	-25.9	21,892	-0.12%
2023/01/17	20.7	24.24	3.2	24.30	24.15	17.6	21,493	0.08%
2023/01/16	3.3	24.46	0.3	24.60	24.45	3	21,542	0.01%
2023/01/13	3.4	24.32	8.1	24.31	24.25	-4.7	21,747	-0.02%
2023/01/12	9.4	24.14	0	0.00	24.05	9.4	22,253	0.04%
2023/01/11	13.4	24.22	9	24.35	24.20	4.3	22,618	0.02%
2023/01/10	42.9	24.46	19	24.45	24.50	23.9	23,176	0.10%
2023/01/09	2	24.48	6.1	24.56	24.60	-4.1	23,482	-0.02%
2023/01/06	6.3	23.99	0	0.00	23.95	6.3	23,520	0.03%
2023/01/05	1.1	23.95	1.2	24.01	24.00	-0.2	24,293	0.00%
2023/01/04	25.1	23.84	3	23.90	23.80	22.1	24,469	0.09%
2023/01/03	3.6	23.91	1	24.10	24.00	2.6	24,994	0.01%
2022/12/30	13.7	24.15	1	24.05	24.05	12.7	25,089	0.05%
2022/12/29	4.7	23.98	3.5	23.97	24.10	1.3	25,674	0.00%
2022/12/28	9.5	24.12	20	24.10	24.05	-10.5	25,844	-0.04%
2022/12/27	0.1	24.25	3	24.25	24.30	-2.9	26,088	-0.01%
2022/12/26	2.1	24.15	1.6	24.26	24.15	0.5	26,483	0.00%
2022/12/23	5.2	24.08	1.3	24.13	24.10	3.9	26,908	0.01%
2022/12/22	6.3	24.25	3.1	24.23	24.35	3.2	27,330	0.01%
2022/12/21	6.1	24.09	7.4	24.02	24.10	-1.3	27,681	0.00%
2022/12/20	19.8	23.99	2.1	24.01	24.00	17.6	27,990	0.06%
2022/12/19	4.7	24.08	9.3	24.23	24.30	-4.5	28,030	-0.02%
2022/12/16	9.4	24.28	10	24.20	24.25	-0.6	28,079	0.00%
2022/12/15	1.1	24.51	5.8	24.51	24.60	-4.6	28,313	-0.02%
2022/12/14	0.1	24.55	33.1	24.60	24.65	-33	28,358	-0.12%
2022/12/13	10.1	24.33	14	24.60	24.20	-3.9	28,309	-0.01%
2022/12/12	3.1	24.42	2	24.48	24.55	1.1	27,953	0.00%
2022/12/09	0	0.00	1	24.70	24.65	-1	28,309	0.00%
2022/12/08	0.6	24.58	1.1	24.42	24.65	-0.5	28,421	0.00%
2022/12/07	4.1	24.46	2	24.28	24.40	2.1	28,384	0.01%
2022/12/06	8.9	24.19	6	24.21	24.20	2.9	28,176	0.01%
2022/12/05	2.1	24.40	0	0.00	24.25	2.1	28,230	0.01%
2022/12/02	17	24.26	36	24.25	24.15	-19	28,164	-0.07%
2022/12/01	9.5	24.64	1	24.95	24.60	8.5	28,065	0.03%
2022/11/30	21.5	24.73	15.1	24.77	24.80	6.4	27,907	0.02%
2022/11/29	4.4	24.30	18.2	24.20	24.50	-13.7	27,597	-0.05%
2022/11/28	10.5	23.83	1	23.80	24.10	9.5	27,285	0.03%
2022/11/25	12.3	24.05	0	0.00	24.15	12.3	27,359	0.04%
2022/11/24	1.3	24.15	4.9	24.18	24.25	-3.6	27,342	-0.01%
2022/11/23	5.2	23.99	0	0.00	24.00	5.2	27,320	0.02%
2022/11/22	3	23.68	0	0.00	23.75	3	27,186	0.01%
2022/11/21	15.2	23.61	1.6	23.63	23.75	13.6	27,053	0.05%
2022/11/18	6.3	23.57	1	23.61	23.70	5.3	26,863	0.02%
2022/11/17	26.4	23.67	2	23.70	23.75	24.3	26,730	0.09%
2022/11/16	14.3	24.00	10.4	24.02	24.00	3.9	26,587	0.01%
2022/11/15	2.1	24.15	6.9	24.04	24.20	-4.8	26,305	-0.02%
2022/11/14	10.2	23.98	18.1	23.99	24.05	-7.9	25,900	-0.03%
2022/11/11	15.4	23.86	2.6	23.97	24.00	12.8	25,449	0.05%
2022/11/10	6.2	23.22	2	23.25	23.20	4.2	24,852	0.02%
2022/11/09	38.7	23.41	0.2	23.55	23.45	38.5	24,785	0.16%
2022/11/08	34	23.43	0	23.55	23.50	34	24,490	0.14%
2022/11/07	22.2	23.31	3.1	23.40	23.50	19.1	24,427	0.08%
2022/11/04	110.1	23.00	100	22.95	23.05	10.1	24,457	0.04%	大買/
2022/11/03	10.1	23.09	6	23.12	23.05	4.1	24,429	0.02%
2022/11/02	4.3	23.29	0	0.00	23.25	4.3	24,583	0.02%
2022/11/01	10	23.41	0	0.00	23.40	10	24,560	0.04%
2022/10/31	3.8	23.34	4	23.35	23.20	-0.2	24,549	0.00%
2022/10/28	11.4	23.24	3	23.22	23.15	8.4	24,458	0.03%
2022/10/27	63.3	23.19	14	23.34	23.10	49.3	24,668	0.20%
2022/10/26	22	23.29	12	23.32	23.20	10	24,592	0.04%
2022/10/25	20.5	22.71	6.3	22.68	22.80	14.2	24,368	0.06%
2022/10/24	15.9	22.89	27	22.91	22.85	-11.1	24,346	-0.05%
2022/10/21	9.3	22.85	31.2	23.04	22.95	-21.9	24,367	-0.09%
2022/10/20	22.6	22.24	6.2	22.25	22.55	16.3	24,420	0.07%
2022/10/19	67.8	22.74	12	22.78	22.50	55.8	24,148	0.23%
2022/10/18	26.9	22.93	8.7	23.00	23.00	18.2	24,006	0.08%
2022/10/17	40.4	23.07	51.8	23.10	23.10	-11.4	23,675	-0.05%
2022/10/14	18.9	23.66	17.1	23.88	23.55	1.8	23,619	0.01%
2022/10/13	84.4	23.92	6.5	23.71	23.75	77.9	23,349	0.33%
2022/10/12	7.5	24.27	13.6	24.55	24.60	-6	22,797	-0.03%
2022/10/11	59.5	24.65	26.4	24.50	24.40	33.1	22,867	0.14%
2022/10/07	6.7	25.35	7	25.30	25.30	-0.3	22,305	0.00%
2022/10/06	37.4	25.26	2	25.25	25.45	35.4	22,453	0.16%
2022/10/05	48.2	25.31	4.4	25.49	25.25	43.8	22,312	0.20%
2022/10/04	14	25.38	10.5	25.40	25.30	3.6	22,603	0.02%
2022/10/03	17	25.39	3	25.38	25.35	14	23,041	0.06%
2022/09/30	35.1	25.87	4.4	25.95	25.75	30.7	22,887	0.13%
2022/09/29	12.3	25.99	103.2	26.02	26.10	-90.8	22,759	-0.40%	大賣/
2022/09/28	9.5	26.10	8	26.03	26.10	1.5	22,658	0.01%
2022/09/27	22.5	26.20	1.2	26.22	26.15	21.3	22,376	0.10%
2022/09/26	31.2	26.45	0	0.00	26.35	31.2	22,217	0.14%
2022/09/23	19.8	26.80	0.3	26.86	26.75	19.5	22,276	0.09%
2022/09/22	35.4	26.83	1	26.80	26.80	34.4	22,245	0.15%
2022/09/21	8.3	27.26	2	27.35	27.30	6.3	21,945	0.03%
2022/09/20	0	0.00	1.6	27.39	27.40	-1.6	21,898	-0.01%
2022/09/19	1.3	27.42	1.5	27.43	27.40	-0.2	21,916	0.00%
2022/09/16	9	27.41	2.1	27.41	27.40	6.9	21,998	0.03%
2022/09/15	8.5	27.42	1.1	27.55	27.55	7.4	21,723	0.03%
2022/09/14	26.4	27.47	1	27.55	27.40	25.4	21,826	0.12%
2022/09/13	13.1	27.87	0	0.00	27.75	13.1	21,825	0.06%
2022/09/12	8.1	27.59	6.8	27.67	27.75	1.4	21,909	0.01%
2022/09/08	4.2	27.45	0	0.00	27.50	4.2	22,215	0.02%
2022/09/07	32.9	27.43	5	27.30	27.30	27.9	22,493	0.12%
2022/09/06	1.6	27.85	25.4	27.81	27.80	-23.8	22,502	-0.11%
2022/09/05	22.1	27.50	7.8	27.58	27.55	14.3	22,607	0.06%
2022/09/02	1.1	27.65	3.1	27.65	27.60	-2	22,677	-0.01%
2022/09/01	64.1	27.68	0.1	27.80	27.65	64	22,680	0.28%
2022/08/31	7.6	27.80	23.3	27.99	28.20	-15.7	22,507	-0.07%
2022/08/30	12.2	27.62	0	0.00	27.65	12.2	22,279	0.05%
2022/08/29	11.7	27.67	2	27.60	27.70	9.7	22,262	0.04%
2022/08/26	2.4	27.97	0.1	28.05	28.00	2.3	22,205	0.01%
2022/08/25	3.4	27.84	0	0.00	27.80	3.4	22,389	0.01%
2022/08/24	6.7	27.60	0.6	27.80	27.65	6.1	22,660	0.03%
2022/08/23	23.8	27.57	0	0.00	27.55	23.8	23,486	0.10%
2022/08/22	3.9	27.81	0	0.00	27.80	3.9	23,625	0.02%
2022/08/19	2	28.00	0.4	28.17	28.05	1.7	23,772	0.01%
2022/08/18	11.4	28.03	5	28.06	28.05	6.4	24,571	0.03%
2022/08/17	7.2	28.16	0	0.00	28.25	7.2	24,592	0.03%
2022/08/16	6.2	28.20	0	0.00	28.30	6.2	24,579	0.03%
2022/08/15	10.1	28.38	1.1	28.36	28.35	9.1	24,915	0.04%
2022/08/12	21.3	28.32	7.6	28.36	28.45	13.7	25,136	0.05%
2022/08/11	8.3	28.42	10.3	28.51	28.50	-2	25,489	-0.01%
2022/08/10	114.5	28.21	7	28.21	28.15	107.5	25,919	0.41%	大買/鉅額交易
2022/08/09	17.3	28.02	6.1	28.08	28.10	11.2	26,201	0.04%
2022/08/08	21.1	27.51	6.2	27.55	27.60	14.9	26,293	0.06%
2022/08/05	16.1	27.52	7.9	27.48	27.55	8.3	26,864	0.03%
2022/08/04	12.3	27.14	1	27.20	27.30	11.3	27,340	0.04%
2022/08/03	25.2	27.12	11.1	27.18	27.20	14.1	27,583	0.05%
2022/08/02	8.4	27.26	2	27.18	27.35	6.4	28,013	0.02%
2022/08/01	15.5	27.33	1.2	27.32	27.20	14.4	28,162	0.05%
2022/07/29	44	27.23	11	27.63	27.50	33	28,435	0.12%
2022/07/28	39.6	27.47	7	27.41	27.65	32.6	28,289	0.12%
2022/07/27	16.6	29.22	40	29.28	29.35	-23.3	28,025	-0.08%
2022/07/26	23.8	29.18	8.2	29.25	29.20	15.6	27,904	0.06%
2022/07/25	0.9	29.36	3.3	29.22	29.15	-2.4	27,790	-0.01%
2022/07/22	3	28.40	3.9	29.00	29.05	-0.9	27,909	0.00%
2022/07/21	7	28.44	6.4	28.08	28.45	0.6	27,922	0.00%
2022/07/20	16.4	28.05	3.1	28.22	27.85	13.3	27,933	0.05%
2022/07/19	2.1	27.80	0	0.00	27.85	2.1	27,927	0.01%
2022/07/18	2.1	27.66	5.7	27.75	28.00	-3.6	28,027	-0.01%
2022/07/15	4.7	27.15	1.1	27.16	27.20	3.6	27,870	0.01%
2022/07/14	10.3	27.37	10	27.14	27.40	0.3	27,967	0.00%
2022/07/13	14.6	27.15	2.2	26.96	27.10	12.4	27,947	0.04%
2022/07/12	16.2	26.53	16.6	26.63	26.50	-0.4	28,125	0.00%
2022/07/11	38.3	27.26	5.6	27.16	27.05	32.7	27,990	0.12%
2022/07/08	22.7	28.56	0.5	28.70	28.30	22.2	28,352	0.08%
2022/07/07	10.1	28.41	1	28.55	28.60	9.1	28,510	0.03%
2022/07/06	19.6	28.76	5.1	28.72	28.60	14.6	28,719	0.05%
2022/07/05	0.1	29.15	5	29.17	29.05	-4.9	29,133	-0.02%
2022/07/04	4.2	28.99	7.5	29.26	28.95	-3.3	29,590	-0.01%
2022/07/01	4.1	29.07	1.4	28.97	29.10	2.7	30,456	0.01%
2022/06/30	5.3	29.19	1.5	29.12	29.00	3.8	30,507	0.01%
2022/06/29	2	29.45	0.4	29.40	29.40	1.6	30,565	0.01%
2022/06/28	0.2	29.65	0.2	29.65	29.70	0	30,665	0.00%
2022/06/27	1.1	29.76	12	29.89	29.70	-10.9	30,904	-0.04%
2022/06/24	1	29.60	6.1	29.66	29.65	-5.1	31,025	-0.02%
2022/06/23	1.3	29.35	2.3	29.31	29.40	-1	31,097	0.00%
2022/06/22	16.5	29.17	0	0.00	28.95	16.5	30,976	0.05%
2022/06/21	0.3	29.37	3.6	29.49	29.50	-3.3	30,840	-0.01%
2022/06/20	9.5	29.25	12.2	29.39	29.00	-2.7	30,838	-0.01%
2022/06/17	6.4	29.06	1	29.10	29.10	5.4	30,830	0.02%
2022/06/16	5	29.68	2.3	29.58	29.50	2.7	30,482	0.01%
2022/06/15	12.5	29.12	0	0.00	29.15	12.5	30,603	0.04%
2022/06/14	2.7	29.01	1	28.90	29.45	1.7	30,745	0.01%
2022/06/13	25.2	28.89	1.3	28.89	28.90	23.8	30,810	0.08%
2022/06/10	3.5	29.13	1.6	29.23	29.15	1.9	30,665	0.01%
2022/06/09	8	29.23	2	29.20	29.15	6	30,719	0.02%
2022/06/08	3.6	29.52	0.5	29.60	29.50	3.1	30,664	0.01%
2022/06/07	7.1	29.40	7	29.38	29.35	0.1	30,891	0.00%
2022/06/06	5.1	29.43	10	29.40	29.60	-5	31,008	-0.02%
2022/06/02	7	29.55	0	0.00	29.55	7	31,306	0.02%
2022/06/01	2.7	29.94	0	0.00	29.80	2.7	31,558	0.01%
2022/05/31	13	29.79	3.2	30.32	30.60	9.9	31,353	0.03%
2022/05/30	4.8	29.89	5.3	29.91	30.05	-0.5	30,566	0.00%
2022/05/27	0.3	29.25	4.1	29.33	29.40	-3.8	30,477	-0.01%
2022/05/26	34.5	28.90	3.4	28.91	28.80	31.1	30,519	0.10%
2022/05/25	0.6	29.61	0	0.00	29.55	0.6	30,243	0.00%
2022/05/24	4.8	29.55	0.1	29.60	29.45	4.7	30,635	0.02%
2022/05/23	4.2	29.61	7.1	29.31	29.45	-3	30,589	-0.01%
2022/05/20	7.6	28.91	0	0.00	28.90	7.6	30,556	0.02%
2022/05/19	15.5	28.75	1	28.75	28.75	14.5	30,358	0.05%
2022/05/18	22.1	29.08	0	0.00	29.60	22.1	29,968	0.07%
2022/05/17	15.3	28.79	2.6	28.90	28.60	12.7	29,719	0.04%
2022/05/16	23.3	29.05	3.4	29.08	29.10	19.9	29,628	0.07%
2022/05/13	18.3	29.15	7.1	29.48	29.45	11.2	29,513	0.04%
2022/05/12	32.7	29.74	10.4	29.52	29.50	22.3	29,045	0.08%
2022/05/11	14.5	30.50	2.1	30.49	30.65	12.3	28,676	0.04%
2022/05/10	14	29.97	13.1	29.99	30.35	0.9	28,560	0.00%
2022/05/09	39.5	30.75	2.2	30.84	30.70	37.3	28,178	0.13%
2022/05/06	17.4	31.50	31.5	31.62	31.80	-14.1	28,159	-0.05%
2022/05/05	2.4	32.28	4.2	32.21	32.10	-1.7	28,325	-0.01%
2022/05/04	17	32.43	3.6	32.55	32.40	13.4	28,119	0.05%
2022/05/03	18.5	32.96	0	32.90	32.70	18.5	28,203	0.07%
2022/04/29	11	33.45	6.3	33.59	33.85	4.7	27,989	0.02%
2022/04/28	18.3	33.06	20.8	33.36	33.30	-2.5	27,975	-0.01%
2022/04/27	7.7	33.03	35	33.05	33.20	-27.3	27,580	-0.10%
2022/04/26	7.2	33.16	18.1	33.27	33.45	-10.9	27,301	-0.04%
2022/04/25	3.6	32.40	80.3	32.45	32.45	-76.7	26,959	-0.28%
2022/04/22	1.7	32.46	18.5	32.90	33.00	-16.9	26,784	-0.06%
2022/04/21	8.9	32.27	4.3	32.18	32.20	4.6	26,673	0.02%
2022/04/20	15.3	31.94	23.2	32.02	32.50	-8	26,892	-0.03%
2022/04/19	22.3	32.30	5.5	32.29	32.15	16.8	26,908	0.06%
2022/04/18	39.7	32.29	134	31.98	32.20	-94.3	26,963	-0.35%	大賣/
2022/04/15	9.6	33.44	6.1	33.31	33.30	3.5	26,415	0.01%
2022/04/14	105.5	33.89	133.9	33.78	33.35	-28.3	26,342	-0.11%	大買/大賣/
2022/04/13	35.1	35.14	5.9	35.22	35.25	29.2	25,645	0.11%
2022/04/12	38.5	35.01	12	35.02	35.15	26.5	25,441	0.10%
2022/04/11	31.7	35.18	36	35.09	35.35	-4.3	25,024	-0.02%
2022/04/08	1.4	34.07	36.7	34.62	34.85	-35.3	24,284	-0.15%
2022/04/07	21	34.27	12.1	34.23	33.75	8.9	23,842	0.04%
2022/04/06	8.3	33.25	145.7	33.47	34.05	-137.4	22,977	-0.60%	大賣/鉅額交易
2022/04/01	18.1	32.91	101.5	33.15	33.00	-83.4	22,610	-0.37%	大賣/
2022/03/31	63.3	33.12	537.2	33.05	33.05	-473.9	22,363	-2.12%	大賣/鉅額交易
2022/03/30	19.9	32.72	107.2	32.89	32.85	-87.3	22,078	-0.40%	大賣/
2022/03/29	6.8	32.28	4	32.45	32.30	2.8	21,769	0.01%
2022/03/28	4.2	31.58	8.8	31.76	32.10	-4.6	21,517	-0.02%
2022/03/25	2.3	31.68	0.6	31.75	31.80	1.7	21,349	0.01%
2022/03/24	6.3	31.70	5.3	31.74	31.80	1	21,255	0.00%
2022/03/23	3.5	31.60	27.5	31.59	31.70	-24	21,237	-0.11%
2022/03/22	7.3	31.30	3.4	31.30	31.40	3.9	20,979	0.02%
2022/03/21	3.5	31.16	4.5	31.11	31.15	-1	20,700	0.00%
2022/03/18	6.1	31.03	15.2	31.21	31.05	-9.1	20,610	-0.04%
2022/03/17	1.2	30.88	8	31.11	30.90	-6.8	20,246	-0.03%
2022/03/16	2	30.35	5	30.35	30.50	-3	19,838	-0.02%
2022/03/15	1	30.00	3.2	30.00	30.10	-2.2	19,599	-0.01%
2022/03/14	1	29.95	18	30.03	30.05	-17	19,488	-0.09%
2022/03/11	9.3	29.85	1.5	30.02	29.95	7.8	19,522	0.04%
2022/03/10	6.4	29.73	10.5	29.46	29.90	-4.1	19,461	-0.02%
2022/03/09	23.6	28.94	6	28.98	28.80	17.6	19,237	0.09%
2022/03/08	9.3	28.77	2.7	28.98	28.95	6.6	19,069	0.03%
2022/03/07	40.2	29.11	9.5	29.03	29.20	30.7	18,755	0.16%
2022/03/04	5.4	29.62	0.1	29.75	29.70	5.3	18,877	0.03%
2022/03/03	2	29.83	0	0.00	29.95	2	18,961	0.01%
2022/03/02	12.1	29.88	19.6	29.74	29.90	-7.5	19,008	-0.04%
2022/03/01	15.1	29.80	24.6	29.79	29.80	-9.5	18,859	-0.05%
2022/02/25	12.2	29.32	14.7	29.25	29.45	-2.5	19,000	-0.01%
2022/02/24	47.9	29.54	4.5	29.43	29.60	43.4	18,467	0.24%
2022/02/23	13.3	29.96	8.4	30.01	30.00	5	18,052	0.03%
2022/02/22	28	29.89	4.6	29.87	30.00	23.4	18,132	0.13%
2022/02/21	11.1	30.17	1	30.10	30.20	10.1	17,846	0.06%
2022/02/18	8	30.34	2	30.43	30.35	6	17,825	0.03%
2022/02/17	11.1	30.52	7.2	30.53	30.50	4	17,913	0.02%
2022/02/16	2.5	30.58	5.3	30.55	30.65	-2.8	17,857	-0.02%
2022/02/15	1.2	30.35	9.7	30.31	30.25	-8.5	17,736	-0.05%
2022/02/14	2.7	30.21	8.1	30.31	30.35	-5.4	18,057	-0.03%
2022/02/11	2.2	30.10	12.4	30.18	30.40	-10.2	18,304	-0.06%
2022/02/10	4.4	30.21	10.7	30.25	30.30	-6.3	18,248	-0.03%
2022/02/09	14.1	30.23	77	30.27	30.35	-62.9	18,159	-0.35%
2022/02/08	7.1	29.98	41	30.09	30.10	-33.9	17,802	-0.19%
2022/02/07	8.2	29.41	7.7	29.73	29.95	0.5	17,460	0.00%
2022/01/26	7	28.90	10.1	28.85	29.00	-3.1	16,923	-0.02%
2022/01/25	10	28.54	9	28.54	28.85	1	16,852	0.01%
2022/01/24	10.1	28.55	9.3	28.53	28.85	0.8	16,611	0.00%
2022/01/21	6	28.70	4.1	28.75	28.85	1.9	16,652	0.01%
2022/01/20	7.6	28.84	2	28.83	28.95	5.6	16,580	0.03%
2022/01/19	13.3	29.03	25.2	29.08	29.00	-11.9	16,539	-0.07%
2022/01/18	5.1	29.17	6.4	29.22	29.20	-1.3	16,580	-0.01%
2022/01/17	12.9	29.20	11	29.20	29.20	1.9	16,515	0.01%
2022/01/14	17.2	29.51	25.4	29.39	29.50	-8.2	16,375	-0.05%
2022/01/13	5.1	29.60	26.9	29.62	29.90	-21.9	16,353	-0.13%
2022/01/12	5.3	29.37	8.3	29.22	29.40	-3	16,038	-0.02%
2022/01/11	31.2	28.91	7.6	29.10	29.30	23.6	15,830	0.15%
2022/01/10	5.7	28.86	4	28.90	28.95	1.7	15,589	0.01%
2022/01/07	7.3	28.92	35.5	28.94	28.95	-28.2	15,599	-0.18%
2022/01/06	5.3	28.42	23.7	28.49	28.55	-18.4	15,267	-0.12%
2022/01/05	1	28.15	10	28.18	28.20	-9	14,964	-0.06%
2022/01/04	3.3	28.02	6.6	28.08	28.10	-3.3	15,078	-0.02%
2022/01/03	13	28.07	1.5	28.09	28.00	11.5	15,109	0.08%
2021/12/30	23	28.09	3.4	28.04	28.05	19.6	15,184	0.13%
2021/12/29	4.1	27.97	5.3	28.03	28.05	-1.2	15,235	-0.01%
2021/12/28	20.2	27.95	2.7	27.99	28.00	17.5	15,216	0.12%
2021/12/27	13.4	27.90	4.9	27.94	27.95	8.5	15,232	0.06%
2021/12/24	4	27.94	15	27.94	27.95	-11	15,526	-0.07%
2021/12/23	1.3	27.94	0.3	27.90	27.90	1	15,713	0.01%
2021/12/22	3.1	27.84	0	27.90	27.90	3.1	15,935	0.02%
2021/12/21	1	27.85	0.2	27.85	27.95	0.8	15,970	0.01%
2021/12/20	3.2	27.81	0.4	28.00	27.80	2.8	16,105	0.02%
2021/12/17	2	27.90	12.2	27.98	28.00	-10.2	16,162	-0.06%
2021/12/16	2	27.73	2	27.75	27.85	0	16,103	0.00%
2021/12/15	2	27.68	3.2	27.69	27.70	-1.2	16,649	-0.01%
2021/12/14	13.9	27.71	0.2	27.80	27.75	13.7	17,018	0.08%
2021/12/13	2	27.85	7.5	27.94	27.85	-5.5	17,039	-0.03%
2021/12/10	11.1	27.95	2.1	27.95	27.95	9	16,974	0.05%
2021/12/09	4	27.90	5	28.00	28.00	-1	17,054	-0.01%
2021/12/08	5.1	27.96	9.3	28.00	28.00	-4.2	17,096	-0.02%
2021/12/07	3.6	27.81	4.1	28.00	28.00	-0.5	17,150	0.00%
2021/12/06	4	27.78	7.2	27.89	27.90	-3.2	17,161	-0.02%
2021/12/03	5.1	27.80	2.1	27.87	27.85	3	17,375	0.02%
2021/12/02	7.1	27.50	3	27.58	27.70	4.1	17,391	0.02%
2021/12/01	0	27.25	4.1	27.31	27.55	-4	17,536	-0.02%
2021/11/30	17.3	27.07	0.1	27.40	26.95	17.2	17,713	0.10%
2021/11/29	11	27.22	4	27.25	27.20	7	17,555	0.04%
2021/11/26	3.4	27.53	122.1	27.50	27.60	-118.7	18,159	-0.65%	大賣/鉅額交易
2021/11/25	0.1	27.81	5.3	27.86	27.90	-5.2	19,582	-0.03%
2021/11/24	0	0.00	32.4	27.95	28.00	-32.4	20,638	-0.16%
2021/11/23	4.9	27.33	7.2	27.32	27.40	-2.2	21,097	-0.01%
2021/11/22	7.6	27.39	8.6	27.31	27.50	-1.1	21,440	0.00%
2021/11/19	8.6	27.73	7.7	27.72	27.65	0.9	21,606	0.00%
2021/11/18	2.2	27.90	5.2	27.92	27.95	-3	22,181	-0.01%
2021/11/17	1.4	27.89	8.6	27.87	27.95	-7.2	22,368	-0.03%
2021/11/16	3.2	27.89	14.9	27.88	27.90	-11.7	22,525	-0.05%
2021/11/15	5.3	27.82	16.3	27.77	27.95	-11	22,819	-0.05%
2021/11/12	6	27.60	7.5	27.64	27.60	-1.6	22,868	-0.01%
2021/11/11	2.9	27.59	31.4	27.60	27.75	-28.5	23,019	-0.12%
2021/11/10	1.1	27.02	12.8	27.33	27.35	-11.7	22,766	-0.05%
2021/11/09	2.1	26.88	9.1	26.90	27.00	-7	22,490	-0.03%
2021/11/08	2.4	26.74	1.1	26.85	26.90	1.3	22,524	0.01%
2021/11/05	0	0.00	1.2	26.76	26.80	-1.2	22,508	-0.01%
2021/11/04	2.1	26.75	0	0.00	26.70	2.1	22,650	0.01%
2021/11/03	1.2	26.70	1.8	26.65	26.70	-0.6	22,821	0.00%
2021/11/02	0.9	26.69	3.1	26.70	26.70	-2.2	22,957	-0.01%
2021/11/01	6.1	26.64	8	26.69	26.65	-1.9	23,062	-0.01%
2021/10/29	8	26.50	11.3	26.53	26.55	-3.3	23,108	-0.01%
2021/10/28	2.5	26.64	1	26.65	26.60	1.5	22,959	0.01%
2021/10/27	5.7	26.70	6.1	26.72	26.75	-0.4	23,112	0.00%
2021/10/26	4.8	26.57	44.8	26.61	26.65	-40	23,197	-0.17%
2021/10/25	13.6	26.35	1.8	26.41	26.35	11.7	23,185	0.05%
2021/10/22	24.1	26.40	4.4	26.46	26.45	19.7	23,368	0.08%
2021/10/21	1.2	26.39	47.8	26.40	26.50	-46.6	23,477	-0.20%
2021/10/20	2.2	26.25	2	26.30	26.30	0.2	23,426	0.00%
2021/10/19	6.1	26.24	0.2	26.25	26.25	5.9	23,572	0.02%
2021/10/18	2.2	26.18	2.1	26.20	26.20	0.1	23,748	0.00%
2021/10/15	5.3	26.17	0.2	26.15	26.20	5.1	23,849	0.02%
2021/10/14	3.6	26.13	3.8	26.16	26.10	-0.2	23,979	0.00%
2021/10/13	1	26.10	9.1	26.15	26.15	-8	24,116	-0.03%
2021/10/12	16.4	25.91	3	26.07	26.15	13.4	24,346	0.05%
2021/10/08	19.8	26.05	3.3	26.06	26.00	16.5	24,156	0.07%
2021/10/07	2.1	26.20	8.6	26.23	26.25	-6.5	24,320	-0.03%
2021/10/06	4.7	25.95	31.2	26.02	26.05	-26.5	24,491	-0.11%
2021/10/05	14.3	25.94	1	25.90	25.90	13.3	24,529	0.05%
2021/10/04	7.4	26.05	2	26.05	26.00	5.4	24,580	0.02%
2021/10/01	20.9	26.05	13.3	26.05	26.10	7.7	24,614	0.03%
2021/09/30	2.1	26.20	10.8	26.19	26.30	-8.6	24,461	-0.04%
2021/09/29	155	26.23	0	0.00	26.35	155	24,349	0.64%	大買/鉅額交易
2021/09/28	3.4	26.33	9	26.40	26.40	-5.7	24,262	-0.02%
2021/09/27	0.1	26.45	2	26.40	26.40	-1.9	24,322	-0.01%
2021/09/24	2.8	26.28	6	26.34	26.30	-3.2	24,287	-0.01%
2021/09/23	3	26.17	1	26.20	26.25	2	24,375	0.01%
2021/09/22	50.3	25.88	100.1	25.88	25.90	-49.8	24,477	-0.20%
2021/09/17	2.5	26.29	4	26.39	26.25	-1.5	24,030	-0.01%
2021/09/16	1	26.35	0.1	26.40	26.35	0.9	23,797	0.00%
2021/09/15	2.1	26.35	5	26.35	26.30	-2.9	23,745	-0.01%
2021/09/14	1.9	26.42	10	26.35	26.35	-8.1	23,843	-0.03%
2021/09/13	6.2	26.26	8	26.29	26.30	-1.8	23,811	-0.01%
2021/09/10	1.2	26.22	4	26.26	26.30	-2.8	23,932	-0.01%
2021/09/09	5	26.21	3	26.25	26.25	2	24,207	0.01%
2021/09/08	3.1	26.17	12	26.24	26.25	-8.9	24,179	-0.04%
2021/09/07	4.2	26.14	1	26.20	26.25	3.2	24,088	0.01%
2021/09/06	8.1	26.27	0.2	26.30	26.25	7.9	23,993	0.03%
2021/09/03	20	26.20	15	26.30	26.30	5	23,818	0.02%
2021/09/02	18.2	26.04	152	26.07	26.25	-133.8	23,598	-0.57%	大賣/鉅額交易
2021/09/01	91.6	26.05	6	26.06	26.05	85.6	23,230	0.37%
2021/08/31	61.4	26.11	144	26.03	26.60	-82.6	22,507	-0.37%	大賣/
2021/08/30	68.3	27.81	249.3	27.81	27.85	-181.1	20,942	-0.86%	大賣/鉅額交易
2021/08/27	10.4	27.61	74.9	27.56	27.70	-64.5	19,846	-0.33%
2021/08/26	18.3	27.34	7.1	27.33	27.40	11.2	19,041	0.06%
2021/08/25	10.6	27.34	26.3	27.32	27.35	-15.7	18,798	-0.08%
2021/08/24	6.1	26.99	21	27.05	27.30	-14.9	18,566	-0.08%
2021/08/23	15.1	26.95	5	26.95	26.90	10.1	17,996	0.06%
2021/08/20	27.2	26.88	8.2	26.89	26.85	19	17,928	0.11%
2021/08/19	50	26.84	1	26.90	26.95	49	18,302	0.27%
2021/08/18	2.2	26.86	6.8	26.93	27.00	-4.6	17,916	-0.03%
2021/08/17	6.4	26.70	2	26.83	26.95	4.4	17,749	0.02%
2021/08/16	281.6	26.75	0	0.00	26.70	281.6	17,505	1.61%	大買/鉅額交易
2021/08/13	7	26.89	1.5	26.88	26.95	5.5	17,345	0.03%
2021/08/12	2.1	26.95	4.9	26.97	27.00	-2.8	17,308	-0.02%
2021/08/11	1.1	26.95	49.2	26.95	27.00	-48.1	17,244	-0.28%
2021/08/10	19.1	26.85	2.5	26.92	27.00	16.6	17,443	0.10%
2021/08/09	2.5	26.74	1	26.75	26.90	1.5	18,082	0.01%
2021/08/06	22	26.85	11	26.90	26.85	11	18,103	0.06%
2021/08/05	7	26.84	2.5	26.92	26.90	4.5	18,629	0.02%
2021/08/04	3	26.90	0.6	26.93	26.90	2.4	20,131	0.01%
2021/08/03	11	26.87	1.6	26.90	26.95	9.4	20,465	0.05%
2021/08/02	6.7	26.76	20.3	26.83	26.90	-13.6	20,712	-0.07%
2021/07/30	12.1	26.57	40	26.60	26.50	-27.9	20,574	-0.14%
2021/07/29	5.1	26.55	10.3	26.51	26.60	-5.3	20,545	-0.03%
2021/07/28	12.2	26.39	7	26.39	26.50	5.2	20,655	0.03%
2021/07/27	3.7	26.51	45	26.50	26.50	-41.3	21,197	-0.19%
2021/07/26	8.4	26.52	22.2	26.59	26.50	-13.8	21,430	-0.06%
2021/07/23	5	26.52	7.2	26.52	26.60	-2.2	21,524	-0.01%
2021/07/22	1.3	26.35	10.4	26.40	26.45	-9.1	21,421	-0.04%
2021/07/21	26.7	26.33	6.4	26.35	26.35	20.2	21,320	0.09%
2021/07/20	11.1	26.31	9	26.41	26.40	2.1	21,381	0.01%
2021/07/19	38.2	26.36	7.3	26.35	26.40	30.9	21,433	0.14%
2021/07/16	4.1	26.38	12.2	26.42	26.50	-8.1	21,724	-0.04%
2021/07/15	6.1	26.32	13.5	26.36	26.35	-7.4	21,674	-0.03%
2021/07/14	3.1	26.22	18.1	26.30	26.30	-15	21,797	-0.07%
2021/07/13	56.2	26.23	6.6	26.23	26.25	49.5	21,942	0.23%
2021/07/12	4.1	26.27	4.3	26.28	26.25	-0.2	22,083	0.00%
2021/07/09	6.3	26.01	2.1	26.10	26.20	4.2	22,478	0.02%
2021/07/08	4	26.15	4	26.16	26.20	0	22,743	0.00%
2021/07/07	4.2	26.07	1	26.10	26.15	3.2	22,891	0.01%
2021/07/06	44.1	26.15	9.8	26.11	26.15	34.3	23,074	0.15%
2021/07/05	8.1	26.01	5.7	26.06	26.05	2.4	23,161	0.01%
2021/07/02	53.5	26.00	0.2	26.00	26.00	53.4	23,201	0.23%
2021/07/01	0.6	26.14	1.1	26.15	26.00	-0.5	23,204	0.00%
2021/06/30	1.2	26.19	4.6	26.23	26.30	-3.4	23,240	-0.01%
2021/06/29	4.6	26.14	10.1	26.09	26.15	-5.6	23,187	-0.02%
2021/06/28	6	26.23	7.3	26.25	26.25	-1.3	23,308	-0.01%
2021/06/25	0.2	26.10	12.1	26.14	26.15	-11.9	23,499	-0.05%
2021/06/24	0.2	25.95	6.1	25.91	25.95	-5.9	23,579	-0.03%
2021/06/23	1.1	25.80	6	25.66	25.90	-4.9	23,683	-0.02%
2021/06/22	11.3	25.43	3	25.50	25.40	8.3	23,735	0.03%
2021/06/21	17.7	25.41	2	25.40	25.45	15.7	23,739	0.07%
2021/06/18	10.2	25.55	0.2	25.65	25.50	10	23,754	0.04%
2021/06/17	52.2	25.50	0	0.00	25.65	52.2	23,584	0.22%
2021/06/16	9.3	25.65	1	25.60	25.60	8.3	23,962	0.03%
2021/06/15	4	25.71	18.1	25.70	25.75	-14.1	23,927	-0.06%
2021/06/11	7.1	25.83	0	0.00	25.80	7.1	24,103	0.03%
2021/06/10	0	25.80	6	25.87	25.85	-6	24,358	-0.02%
2021/06/09	18.2	25.77	0	0.00	25.70	18.2	24,614	0.07%
2021/06/08	29.2	25.76	3	25.82	25.95	26.2	24,734	0.11%
2021/06/07	7.1	25.78	5.3	25.87	25.90	1.8	25,064	0.01%
2021/06/04	16.1	25.85	3	25.90	25.95	13.1	25,575	0.05%
2021/06/03	36	25.87	1	26.00	25.95	35	26,131	0.13%
2021/06/02	7	26.03	1.3	25.88	26.00	5.7	26,310	0.02%
2021/06/01	5.1	25.60	5	25.68	25.90	0.1	26,357	0.00%
2021/05/31	13.5	25.47	6.6	25.51	25.55	6.9	26,612	0.03%
2021/05/28	9.4	25.38	0.3	25.50	25.40	9.1	26,718	0.03%
2021/05/27	8.3	25.37	0	0.00	25.30	8.3	26,841	0.03%
2021/05/26	5.1	25.51	3	25.45	25.55	2.1	27,010	0.01%
2021/05/25	9	25.39	6.6	25.44	25.40	2.4	27,379	0.01%
2021/05/24	18.1	25.29	2	25.45	25.25	16.1	27,482	0.06%
2021/05/21	4	25.43	3	25.40	25.45	1	27,796	0.00%
2021/05/20	10.8	25.20	5	25.35	25.25	5.8	27,902	0.02%
2021/05/19	9.1	25.46	3.2	25.57	25.40	5.9	27,954	0.02%
2021/05/18	5.1	25.37	14.2	25.53	25.60	-9.1	28,091	-0.03%
2021/05/17	38.8	24.87	102.3	24.69	24.95	-63.5	28,481	-0.22%	大賣/
2021/05/14	18.6	25.43	6.3	25.47	25.55	12.3	27,862	0.04%
2021/05/13	48.2	25.25	113.1	25.36	25.35	-65	27,860	-0.23%	大賣/
2021/05/12	94.5	25.33	156.7	25.32	25.40	-62.2	27,438	-0.23%	大賣/
2021/05/11	14.6	26.43	6.7	26.43	26.25	7.9	26,033	0.03%
2021/05/10	8.5	26.64	95.6	26.75	26.80	-87.1	25,839	-0.34%
2021/05/07	3.2	26.57	20.6	26.60	26.65	-17.4	26,540	-0.07%
2021/05/06	1	26.50	6	26.52	26.60	-5	26,979	-0.02%
2021/05/05	15.3	26.15	46.5	26.29	26.30	-31.3	27,096	-0.12%
2021/05/04	55.1	26.08	17.1	26.24	26.25	38	27,266	0.14%
2021/05/03	145.3	26.65	103.8	26.65	26.60	41.5	26,904	0.15%	大買/大賣/
2021/04/29	6.7	26.82	2.4	26.85	26.95	4.3	27,035	0.02%
2021/04/28	5.1	26.89	16	26.87	26.95	-10.9	27,148	-0.04%
2021/04/27	5.2	26.86	13.4	26.89	27.00	-8.2	27,701	-0.03%
2021/04/26	3.4	26.83	27.7	26.98	27.00	-24.3	27,763	-0.09%
2021/04/23	14.1	26.67	50.6	26.78	26.80	-36.5	27,879	-0.13%
2021/04/22	20.5	26.87	47.3	26.89	26.85	-26.8	27,868	-0.10%
2021/04/21	9.5	27.04	61.4	27.05	27.00	-51.9	27,647	-0.19%
2021/04/20	8.2	27.12	71.4	27.14	27.20	-63.2	27,540	-0.23%
2021/04/19	4.2	27.12	66.3	27.09	27.25	-62.1	27,496	-0.23%
2021/04/16	6.3	26.80	0.3	26.91	26.95	6	27,294	0.02%
2021/04/15	9.6	26.82	76.9	26.77	26.90	-67.3	27,286	-0.25%
2021/04/14	9	26.31	31	26.30	26.35	-22	26,924	-0.08%
2021/04/13	13.9	26.25	40.4	26.22	26.25	-26.6	26,728	-0.10%
2021/04/12	40	26.13	6.1	26.13	26.20	33.9	26,557	0.13%
2021/04/09	4	26.15	76	26.18	26.15	-72	26,466	-0.27%
2021/04/08	16.7	26.11	61.3	26.11	26.20	-44.6	26,487	-0.17%
2021/04/07	31	26.15	6	26.14	26.15	25	26,720	0.09%
2021/04/06	16.3	26.13	14	26.13	26.10	2.3	26,731	0.01%
2021/04/01	10	26.08	4.1	26.08	26.10	5.9	26,703	0.02%
2021/03/31	16	26.11	23.2	26.14	26.10	-7.2	26,666	-0.03%
2021/03/30	7	26.11	12	26.15	26.20	-5	26,416	-0.02%
2021/03/29	14	26.23	11.4	26.21	26.20	2.6	26,210	0.01%
2021/03/26	12	26.10	12.2	26.08	26.20	-0.2	26,057	0.00%
2021/03/25	9	26.01	47	26.00	26.05	-38	25,970	-0.15%
2021/03/24	0.7	25.96	16.6	25.91	26.00	-15.9	25,933	-0.06%
2021/03/23	10.1	25.97	5	25.98	25.90	5.1	26,008	0.02%
2021/03/22	26	25.94	13	25.98	25.95	13	25,951	0.05%
2021/03/19	78	26.03	17.6	25.94	26.05	60.4	26,046	0.23%
2021/03/18	8.1	26.10	10.7	26.10	26.10	-2.6	25,737	-0.01%
2021/03/17	16	26.11	54	26.12	26.00	-38	25,731	-0.15%
2021/03/16	26.2	26.20	14	26.18	26.20	12.2	25,656	0.05%
2021/03/15	2	26.05	23.4	26.02	26.10	-21.4	25,622	-0.08%
2021/03/12	4.2	25.85	15.2	25.89	25.95	-10.9	25,843	-0.04%
2021/03/11	50.2	25.96	9.3	26.10	25.90	40.9	25,925	0.16%
2021/03/10	48	25.99	17	26.01	26.00	31	25,775	0.12%
2021/03/09	25.2	25.56	43.7	25.59	25.70	-18.5	25,339	-0.07%
2021/03/08	2.2	25.20	8	25.33	25.15	-5.8	25,064	-0.02%
2021/03/05	49	25.07	12	25.19	25.05	37	25,058	0.15%
2021/03/04	19.6	25.03	8	25.19	25.10	11.6	25,593	0.05%
2021/03/03	255	25.23	51.4	25.25	25.25	203.6	25,461	0.80%	大買/鉅額交易
2021/03/02	6.1	25.35	9	25.42	25.15	-2.9	25,283	-0.01%
2021/02/26	33.1	25.26	13.2	25.29	25.25	19.9	25,295	0.08%
2021/02/25	1	25.50	36.4	25.55	25.75	-35.4	24,685	-0.14%
2021/02/24	12.1	25.32	12.3	25.40	25.35	-0.2	24,484	0.00%
2021/02/23	8.9	25.11	76.8	25.21	25.25	-67.9	24,729	-0.27%
2021/02/22	7	24.86	11.6	24.94	24.85	-4.5	24,809	-0.02%
2021/02/19	4.1	24.83	6.2	24.82	24.90	-2.1	25,091	-0.01%
2021/02/18	16.2	24.91	10.3	24.96	24.90	5.9	25,108	0.02%
2021/02/17	5	24.68	23.3	24.68	24.70	-18.2	25,169	-0.07%
2021/02/05	5.1	24.00	28	24.08	24.10	-22.9	24,668	-0.09%
2021/02/04	13.2	23.99	15.7	24.02	24.00	-2.6	24,738	-0.01%
2021/02/03	14.5	24.01	1	24.05	23.95	13.5	25,528	0.05%
2021/02/02	30.7	23.98	7.1	24.10	24.10	23.6	25,657	0.09%
2021/02/01	24.6	23.81	1	23.60	23.90	23.6	25,792	0.09%
2021/01/29	114.8	23.83	9.1	23.89	23.60	105.7	25,749	0.41%	大買/鉅額交易
2021/01/28	49.9	24.02	2	24.10	24.00	47.9	24,919	0.19%
2021/01/27	25.3	24.26	0	0.00	24.20	25.3	24,495	0.10%
2021/01/26	62.2	24.14	3.1	24.20	24.10	59.1	24,330	0.24%
2021/01/25	63.4	24.20	18.2	24.23	24.25	45.3	24,011	0.19%
2021/01/22	56.4	24.33	8.4	24.33	24.30	48	24,061	0.20%
2021/01/21	81	24.55	7.2	24.57	24.50	73.8	23,998	0.31%
2021/01/20	83.2	24.65	21.1	24.66	24.55	62.1	23,734	0.26%
2021/01/19	25.2	24.87	7	24.89	24.90	18.2	23,204	0.08%
2021/01/18	56.2	24.88	20	24.90	24.90	36.2	23,246	0.16%
2021/01/15	16.7	25.05	8.1	25.14	25.00	8.6	23,093	0.04%
2021/01/14	2.5	25.23	36	25.24	25.20	-33.5	23,056	-0.15%
2021/01/13	4.1	25.35	15.1	25.35	25.30	-11	23,141	-0.05%
2021/01/12	4	25.21	11.9	25.35	25.30	-7.9	23,295	-0.03%
2021/01/11	4	25.39	12.8	25.45	25.50	-8.8	23,462	-0.04%
2021/01/08	8.1	25.17	109.8	25.21	25.50	-101.8	23,573	-0.43%	大賣/鉅額交易
2021/01/07	5.3	25.18	3.7	25.19	25.20	1.6	23,465	0.01%
2021/01/06	27.1	25.15	4	25.20	25.20	23.1	23,392	0.10%
2021/01/05	10.6	25.25	2	25.30	25.30	8.6	23,250	0.04%
2021/01/04	5.2	25.44	7	25.39	25.35	-1.9	23,389	-0.01%
2020/12/31	2.2	25.48	6.1	25.49	25.55	-3.9	23,478	-0.02%
2020/12/30	4	25.44	47.3	25.37	25.70	-43.3	23,358	-0.19%
2020/12/29	24.1	24.95	18.7	24.98	25.00	5.4	23,076	0.02%
2020/12/28	23.3	24.93	18.9	24.98	24.95	4.4	23,218	0.02%
2020/12/25	11.1	25.00	0	0.00	25.00	11.1	23,198	0.05%
2020/12/24	5.1	25.00	0	0.00	24.95	5.1	23,221	0.02%
2020/12/23	14	24.98	11	24.96	24.95	3	23,360	0.01%
2020/12/22	7.3	25.12	14	25.07	25.00	-6.8	23,614	-0.03%
2020/12/21	4.3	25.24	6.1	25.20	25.30	-1.8	24,413	-0.01%
2020/12/18	5.4	25.27	3.2	25.33	25.15	2.2	24,630	0.01%
2020/12/17	1.1	25.30	14.1	25.26	25.30	-13.1	25,044	-0.05%
2020/12/16	11	24.88	22.4	25.17	25.25	-11.4	25,276	-0.05%
2020/12/15	27.8	24.88	3	24.90	24.85	24.8	25,416	0.10%
2020/12/14	52	25.01	9.7	25.03	25.00	42.3	25,176	0.17%
2020/12/11	5.4	25.07	15.2	25.15	25.10	-9.8	25,001	-0.04%
2020/12/10	9	25.04	45.1	25.01	25.00	-36.1	24,867	-0.15%
2020/12/09	4	25.03	21	25.05	25.10	-17	24,773	-0.07%
2020/12/08	24.7	24.93	13.1	24.98	25.05	11.6	24,550	0.05%
2020/12/07	23.1	25.20	2.1	25.30	25.15	21	24,111	0.09%
2020/12/04	8.1	25.34	4.2	25.34	25.40	3.9	24,198	0.02%
2020/12/03	6	25.23	5	25.26	25.25	1	24,136	0.00%
2020/12/02	15	25.17	157	25.20	25.30	-142	24,269	-0.59%	大賣/鉅額交易
2020/12/01	15.8	25.20	3.2	25.19	25.30	12.6	24,275	0.05%
2020/11/30	34.3	25.35	4	25.43	25.15	30.3	24,224	0.13%
2020/11/27	8.9	25.42	12.2	25.45	25.45	-3.2	24,017	-0.01%
2020/11/26	6	25.46	3.5	25.49	25.55	2.5	24,056	0.01%
2020/11/25	38.5	25.52	6.5	25.65	25.40	32	24,236	0.13%
2020/11/24	6.1	25.64	10.1	25.65	25.75	-4	24,014	-0.02%
2020/11/23	13.7	25.58	6.2	25.52	25.60	7.6	23,973	0.03%
2020/11/20	36.4	25.37	4.4	25.46	25.35	32.1	23,919	0.13%
2020/11/19	44.2	25.53	4.2	25.59	25.65	40	23,463	0.17%
2020/11/18	35.8	25.85	10.6	25.85	25.85	25.2	23,071	0.11%
2020/11/17	5	25.96	8.4	26.00	26.10	-3.4	22,736	-0.01%
2020/11/16	11.4	26.06	13.5	26.20	26.15	-2.1	23,108	-0.01%
2020/11/13	56.6	25.95	32.1	26.01	26.10	24.5	23,188	0.11%
2020/11/12	108.1	26.13	18.1	26.11	26.15	90	23,264	0.39%	大買/
2020/11/11	120.8	26.28	62.6	26.28	26.50	58.2	23,204	0.25%	大買/
2020/11/10	13.6	25.75	16.3	25.76	25.80	-2.7	22,260	-0.01%
2020/11/09	13.8	25.39	2.3	25.30	25.45	11.5	21,970	0.05%
2020/11/06	9.2	25.19	14.1	25.24	25.30	-4.9	21,709	-0.02%
2020/11/05	4.4	24.98	31.2	24.95	25.05	-26.8	21,637	-0.12%
2020/11/04	38.3	24.93	9.2	24.95	24.85	29	21,638	0.13%
2020/11/03	20.9	24.75	11	24.79	24.90	9.9	21,556	0.05%
2020/11/02	7.2	24.36	18	24.37	24.60	-10.8	21,661	-0.05%
2020/10/30	43.2	24.23	7	24.31	24.30	36.2	21,827	0.17%
2020/10/29	55.2	24.43	5	24.35	24.35	50.2	21,638	0.23%
2020/10/28	14.9	24.69	2	24.70	24.70	12.9	21,705	0.06%
2020/10/27	12.2	24.76	0	0.00	24.75	12.2	21,812	0.06%
2020/10/26	14.5	24.91	2.6	24.98	24.95	11.9	22,009	0.05%
2020/10/23	29	24.75	3	24.65	24.75	26	22,506	0.12%
2020/10/22	1	24.55	0.2	24.90	24.80	0.8	25,008	0.00%
2020/10/21	38.2	24.55	10	24.54	24.50	28.2	26,046	0.11%
2020/10/20	26	24.67	6	24.60	24.70	20	26,460	0.08%
2020/10/19	27	24.81	4.6	24.81	24.75	22.4	26,540	0.08%
2020/10/16	30.2	24.92	7	24.94	24.90	23.2	26,756	0.09%
2020/10/15	19	24.98	12	24.97	25.05	7	26,830	0.03%
2020/10/14	11	25.11	0	0.00	25.15	11	26,846	0.04%
2020/10/13	8.5	25.15	5.1	25.10	25.15	3.4	27,029	0.01%
2020/10/12	29	25.23	5	25.16	25.35	24	27,217	0.09%
2020/10/08	30.8	25.34	6.1	25.32	25.35	24.8	27,219	0.09%
2020/10/07	3.1	25.65	5	25.66	25.60	-1.9	27,207	-0.01%
2020/10/06	14.1	25.66	7.1	25.77	25.75	7	27,617	0.03%
2020/10/05	14.1	25.46	3.7	25.56	25.45	10.4	27,813	0.04%
2020/09/30	9	25.68	0	0.00	25.60	9	27,790	0.03%
2020/09/29	8.4	25.82	11	25.94	25.80	-2.6	27,958	-0.01%
2020/09/28	20.8	25.72	16	25.71	25.90	4.8	28,192	0.02%
2020/09/25	30.3	25.42	13.1	25.30	25.30	17.3	28,384	0.06%
2020/09/24	120	25.00	17	24.94	24.90	103	28,287	0.36%	大買/鉅額交易
2020/09/23	35.3	25.59	164	25.61	25.55	-128.7	27,546	-0.47%	大賣/鉅額交易
2020/09/22	152.4	25.70	29	25.66	25.60	123.4	27,331	0.45%	大買/鉅額交易
2020/09/21	87.2	26.14	58.2	26.10	26.05	29	27,043	0.11%
2020/09/18	17.9	26.46	2	26.53	26.40	15.9	26,918	0.06%
2020/09/17	11	26.53	194	26.55	26.60	-183	26,755	-0.68%	大賣/鉅額交易
2020/09/16	4	26.63	6	26.59	26.70	-2	26,831	-0.01%
2020/09/15	11	26.56	8.2	26.56	26.60	2.8	26,935	0.01%
2020/09/14	12	26.58	4	26.58	26.60	8	27,256	0.03%
2020/09/11	3.8	26.66	18.5	26.65	26.70	-14.8	27,304	-0.05%
2020/09/10	3.2	26.61	14.4	26.58	26.70	-11.2	27,557	-0.04%
2020/09/09	41.2	26.32	4	26.38	26.60	37.2	27,873	0.13%
2020/09/08	17.1	26.56	10.1	26.56	26.60	7	27,947	0.03%
2020/09/07	48.1	26.55	11	26.70	26.70	37.1	28,718	0.13%
2020/09/04	25.4	26.69	2.2	26.71	26.65	23.2	29,062	0.08%
2020/09/03	23.5	26.79	6.2	26.85	26.85	17.3	29,103	0.06%
2020/09/02	71	26.86	1.4	26.89	26.90	69.6	29,261	0.24%
2020/09/01	13	27.03	5.3	27.06	27.20	7.7	29,059	0.03%
2020/08/31	18.2	27.16	40	27.15	27.20	-21.8	29,157	-0.07%
2020/08/28	6	27.17	9.4	27.21	27.20	-3.4	29,474	-0.01%
2020/08/27	6.6	27.22	8.2	27.24	27.20	-1.6	29,939	-0.01%
2020/08/26	5.6	27.31	26.3	27.29	27.35	-20.7	30,396	-0.07%
2020/08/25	17	27.20	1	27.40	27.25	16	30,506	0.05%
2020/08/24	9.1	27.15	2	27.15	27.05	7.1	31,756	0.02%
2020/08/21	12.1	27.33	14.1	27.33	27.40	-2	32,195	-0.01%
2020/08/20	72	27.03	7	27.00	27.05	65	32,276	0.20%
2020/08/19	40	27.77	30.6	27.87	27.55	9.4	32,031	0.03%
2020/08/18	1	27.15	20	27.31	27.50	-19	31,835	-0.06%
2020/08/17	8.3	27.05	31	27.01	27.10	-22.7	32,140	-0.07%
2020/08/14	11	26.88	2	26.93	26.95	9	32,209	0.03%
2020/08/13	10	26.96	17	26.95	27.00	-7	32,374	-0.02%
2020/08/12	24.4	26.84	5.8	26.91	26.85	18.6	32,598	0.06%
2020/08/11	14	26.90	1.3	26.96	26.85	12.7	32,816	0.04%
2020/08/10	38	26.87	13.6	26.87	26.85	24.4	32,858	0.07%
2020/08/07	29	26.94	0	0.00	26.90	29	32,913	0.09%
2020/08/06	19	26.92	29	26.97	27.00	-10	33,007	-0.03%
2020/08/05	23	26.93	16	27.03	26.90	7	33,092	0.02%
2020/08/04	16	26.98	1	27.05	27.10	15	33,189	0.05%
2020/08/03	55	26.87	7	26.84	26.80	48	33,177	0.14%
2020/07/31	22	27.11	0	0.00	27.10	22	32,897	0.07%
2020/07/30	31	27.15	2	27.18	27.25	29	32,868	0.09%
2020/07/29	94.7	27.38	3	27.33	27.20	91.7	32,705	0.28%
2020/07/28	306.1	26.66	6	26.78	26.95	300.1	32,413	0.93%	大買/鉅額交易
2020/07/27	29	28.93	26	28.95	28.95	3	30,383	0.01%
2020/07/24	30	28.96	5	28.95	28.95	25	29,551	0.08%
2020/07/23	10	29.10	6	29.11	29.10	4	29,042	0.01%
2020/07/22	24	29.07	13	29.07	29.20	11	28,988	0.04%
2020/07/21	7.5	29.23	5	29.25	29.25	2.5	28,612	0.01%
2020/07/20	5	29.20	24	29.15	29.25	-19	28,624	-0.07%
2020/07/17	4.3	29.28	46.7	29.13	29.15	-42.4	28,770	-0.15%
2020/07/16	8	28.91	7.1	28.98	28.95	0.9	29,162	0.00%
2020/07/15	43	28.85	14	28.89	28.85	29	29,174	0.10%
2020/07/14	10.2	28.84	12	28.83	28.80	-1.8	29,484	-0.01%
2020/07/13	9	28.76	37.3	28.73	28.80	-28.3	29,705	-0.10%
2020/07/10	11	28.13	23	28.23	28.30	-12	29,897	-0.04%
2020/07/09	4	28.38	1	28.35	28.30	3	30,300	0.01%
2020/07/08	4	28.43	9.1	28.41	28.45	-5.1	30,544	-0.02%
2020/07/07	10	28.24	15.3	28.32	28.30	-5.3	30,728	-0.02%
2020/07/06	10	28.32	29	28.31	28.40	-19	31,080	-0.06%
2020/07/03	25	28.06	12	28.10	28.10	13	31,273	0.04%
2020/07/02	14	28.05	6	28.03	28.05	8	31,621	0.03%
2020/07/01	14	27.96	13.1	28.00	28.00	0.9	32,269	0.00%
2020/06/30	18.4	27.79	0.3	27.90	27.80	18.1	32,596	0.06%
2020/06/29	18	27.74	103.1	27.74	27.80	-85.1	32,870	-0.26%	大賣/
2020/06/24	15.4	27.98	1	28.00	27.95	14.4	33,276	0.04%
2020/06/23	21.2	27.83	6	27.78	27.95	15.2	34,143	0.04%
2020/06/22	22	27.77	20	27.82	27.80	2	34,936	0.01%
2020/06/19	12.5	27.85	0	0.00	27.80	12.5	36,670	0.03%
2020/06/18	4	27.95	5	27.98	28.00	-1	37,548	0.00%
2020/06/17	20	28.01	1	28.05	28.05	19	38,448	0.05%
2020/06/16	9	28.01	6	28.07	28.05	3	41,134	0.01%
2020/06/15	49.5	27.63	8	27.69	27.50	41.5	44,287	0.09%
2020/06/12	70	27.60	31	27.59	27.65	39	46,443	0.08%
2020/06/11	70.4	28.16	0	0.00	28.00	70.4	48,087	0.15%
2020/06/10	59	28.24	43	28.25	28.35	16	48,827	0.03%
2020/06/09	14	28.04	13	28.12	28.20	1	50,493	0.00%
2020/06/08	39.1	28.06	14	28.06	28.10	25.1	52,153	0.05%
2020/06/05	39	28.02	1	27.90	28.00	38	52,394	0.07%
2020/06/04	108	27.99	4	27.98	28.10	104	52,914	0.20%	大買/鉅額交易
2020/06/03	37	28.07	142	28.09	28.20	-105	53,442	-0.20%	大賣/鉅額交易
2020/06/02	26	27.23	31.2	27.30	27.55	-5.2	53,144	-0.01%
2020/06/01	40	27.04	7.1	27.06	27.05	32.9	52,883	0.06%
2020/05/29	28	26.73	1	26.70	26.65	27	52,809	0.05%
2020/05/28	106	26.81	0	0.00	26.80	106	51,720	0.20%	大買/鉅額交易
2020/05/27	10.7	26.92	5.1	26.95	26.95	5.6	51,943	0.01%
2020/05/26	31	26.96	2	27.05	26.90	29	52,311	0.06%
2020/05/25	20	26.65	2	26.75	26.85	18	52,400	0.03%
2020/05/22	91.1	26.81	1	26.90	26.75	90.1	52,542	0.17%
2020/05/21	10	27.00	30	27.07	27.00	-20	52,286	-0.04%
2020/05/20	31	27.03	5	27.02	27.00	26	52,172	0.05%
2020/05/19	17.2	26.96	3	27.00	26.90	14.2	52,337	0.03%
2020/05/18	72	26.85	11	26.85	26.80	61	52,591	0.12%
2020/05/15	5	26.94	2.1	26.95	26.95	2.9	52,388	0.01%
2020/05/14	18.3	26.93	20	26.97	26.90	-1.7	52,322	0.00%
2020/05/13	3.1	27.05	18	27.05	27.15	-14.9	52,245	-0.03%
2020/05/12	24.1	26.90	16	26.90	26.85	8.1	52,304	0.02%
2020/05/11	35	27.06	19.1	27.10	27.05	15.9	52,086	0.03%
2020/05/08	6.2	26.84	3	26.95	26.85	3.2	51,777	0.01%
2020/05/07	11.1	26.82	24	26.77	26.80	-12.9	51,779	-0.02%
2020/05/06	21	26.72	3	26.77	26.85	18	51,838	0.03%
2020/05/05	18	26.91	2	26.98	26.85	16	51,890	0.03%
2020/05/04	22	26.80	5	26.80	26.80	17	52,065	0.03%
2020/04/30	12	27.23	22	27.21	27.30	-10	51,954	-0.02%
2020/04/29	14.5	26.75	23	26.79	26.75	-8.5	51,951	-0.02%
2020/04/28	10	26.34	15	26.43	26.40	-5	52,197	-0.01%
2020/04/27	28.1	26.00	9	26.16	26.20	19.1	53,523	0.04%
2020/04/24	3	25.63	0	0.00	25.70	3	53,499	0.01%
2020/04/23	13.1	25.55	3	25.48	25.50	10.1	53,577	0.02%
2020/04/22	31	25.33	9	25.23	25.35	22	53,322	0.04%
2020/04/21	30.2	25.68	59	25.62	25.60	-28.8	53,060	-0.05%
2020/04/20	17	26.05	1	26.10	26.20	16	52,741	0.03%
2020/04/17	22	26.56	5	26.67	26.30	17	52,728	0.03%
2020/04/16	27.1	26.36	5.2	26.36	26.40	21.9	52,423	0.04%
2020/04/15	31	26.52	8	26.48	26.65	23	52,003	0.04%
2020/04/14	13.1	25.91	27	26.01	26.05	-13.9	51,453	-0.03%
2020/04/13	30	25.47	3	25.62	25.50	27	50,789	0.05%
2020/04/10	65.4	25.84	23	25.72	25.85	42.4	50,395	0.08%
2020/04/09	14	25.53	27	25.44	25.50	-13	50,027	-0.03%
2020/04/08	14	24.76	169	24.93	25.00	-155	49,387	-0.31%	大賣/鉅額交易
2020/04/07	28	24.46	20	24.50	24.60	8	48,829	0.02%
2020/04/06	8	24.19	2	24.20	24.25	6	48,303	0.01%
2020/04/01	55	24.25	4	24.25	24.25	51	47,488	0.11%
2020/03/31	15	24.43	50	24.33	24.25	-35	47,045	-0.07%
2020/03/30	16	23.63	54	23.82	24.10	-38	46,440	-0.08%
2020/03/27	40.8	24.50	36	24.47	24.20	4.8	45,793	0.01%
2020/03/26	139	23.89	74	23.70	24.10	65	44,854	0.14%	大買/
2020/03/25	298	24.05	48	24.24	24.20	250	44,137	0.57%	大買/鉅額交易
2020/03/24	276.6	22.96	276	22.58	22.55	0.6	42,342	0.00%	大買/大賣/
2020/03/23	41.2	20.73	19.2	21.36	21.20	22	41,251	0.05%
2020/03/20	208	21.46	88.2	21.32	22.00	119.8	40,385	0.30%	大買/鉅額交易
2020/03/19	253.3	20.22	53.2	20.27	20.00	200.1	37,521	0.53%	大買/鉅額交易
2020/03/18	112.1	22.67	92	22.64	22.20	20.1	34,172	0.06%	大買/
2020/03/17	181.2	23.79	46.5	23.97	23.55	134.7	31,722	0.42%	大買/鉅額交易
2020/03/16	55.2	25.53	24	25.80	25.20	31.2	29,142	0.11%
2020/03/13	150.1	25.32	124	25.50	26.50	26.1	27,814	0.09%	大買/大賣/
2020/03/12	138	27.23	158.6	27.67	27.05	-20.6	25,814	-0.08%	大買/大賣/
2020/03/11	35.3	27.90	2	27.93	27.80	33.3	23,779	0.14%
2020/03/10	24	27.77	32	27.72	28.00	-8	23,290	-0.03%
2020/03/09	54	28.34	24	28.31	28.15	30	22,550	0.13%
2020/03/06	155.5	29.05	0	0.00	29.10	155.5	21,517	0.72%	大買/鉅額交易
2020/03/05	12	29.25	3.6	29.38	29.50	8.4	21,338	0.04%
2020/03/04	3.1	28.73	0	0.00	29.00	3.1	21,176	0.01%
2020/03/03	13.3	28.95	3	29.13	28.80	10.3	20,984	0.05%
2020/03/02	33.1	28.59	351	28.53	28.65	-317.9	20,932	-1.52%	大賣/鉅額交易
2020/02/27	47	29.05	67.1	29.15	29.05	-20.1	20,703	-0.10%
2020/02/26	14	29.33	2	29.40	29.30	12	20,238	0.06%
2020/02/25	11.1	29.35	21	29.13	29.55	-9.9	19,898	-0.05%
2020/02/24	59	29.60	60	29.55	29.50	-1	19,823	-0.01%
2020/02/21	15	29.90	7.1	29.95	29.85	8	19,619	0.04%
2020/02/20	14	30.07	18	30.11	30.00	-4	19,522	-0.02%
2020/02/19	26	29.66	15	29.72	29.85	11	19,144	0.06%
2020/02/18	5	29.00	2	29.05	29.10	3	18,671	0.02%
2020/02/17	16	28.81	2	29.00	29.00	14	18,647	0.08%
2020/02/14	54	28.91	1	29.00	28.90	53	18,642	0.28%
2020/02/13	24	28.99	121	28.96	29.00	-97	18,620	-0.52%	大賣/
2020/02/12	5	28.75	0	0.00	28.75	5	18,683	0.03%
2020/02/11	16	28.73	0	0.00	28.75	16	18,687	0.09%
2020/02/10	8	28.48	1	28.60	28.70	7	18,861	0.04%
2020/02/07	14	28.75	0	0.00	28.70	14	18,737	0.07%
2020/02/06	5	29.06	7	29.05	29.10	-2	18,665	-0.01%
2020/02/05	1.1	28.67	10	28.86	28.85	-8.9	18,499	-0.05%
2020/02/04	3	28.65	16	28.46	28.65	-13	18,357	-0.07%
2020/02/03	54	27.49	5	27.76	28.05	49	18,545	0.26%
2020/01/31	47	28.26	123	28.40	28.10	-76	18,420	-0.41%	大賣/
2020/01/30	213	28.36	185	28.30	28.10	28	17,785	0.16%	大買/大賣/
2020/01/20	21	29.19	13	29.25	29.30	8	16,237	0.05%
2020/01/17	10.2	28.90	1	28.90	29.00	9.2	15,991	0.06%
2020/01/16	8.1	28.76	10	28.73	28.85	-2	15,868	-0.01%
2020/01/15	24	28.56	0	0.00	28.60	24	15,794	0.15%
2020/01/14	17	28.76	4	28.76	28.65	13	15,721	0.08%
2020/01/13	1	28.45	10	28.49	28.55	-9	15,440	-0.06%
2020/01/10	2	28.15	15	28.12	28.10	-13	15,239	-0.09%
2020/01/09	4	27.86	1.4	27.95	27.90	2.6	15,069	0.02%
2020/01/08	3	27.77	10	27.79	27.70	-7	15,230	-0.05%
2020/01/07	2	27.70	12	27.74	27.80	-10	15,216	-0.07%
2020/01/06	21	27.81	6	27.80	27.80	15	15,294	0.10%
2020/01/03	7	27.90	6	27.96	28.00	1	15,410	0.01%
2020/01/02	5	27.85	11	27.95	27.95	-6	15,482	-0.04%
2019/12/30	7	27.95	3.9	27.96	28.00	3.1	15,516	0.02%
2019/12/27	0	0.00	22	27.90	27.95	-22	15,529	-0.14%
2019/12/26	0	0.00	4	27.90	27.85	-4	15,592	-0.03%
2019/12/25	1	27.90	3	27.93	27.90	-2	15,758	-0.01%
2019/12/23	0	0.00	23	27.77	27.90	-23	15,950	-0.14%
2019/12/20	14	27.74	1	27.75	27.75	13	15,979	0.08%
2019/12/19	12	27.77	0	0.00	27.75	12	15,914	0.08%
2019/12/18	0	0.00	4	27.79	27.85	-4	15,907	-0.03%
2019/12/17	15	27.65	36	27.66	27.75	-21	16,078	-0.13%
2019/12/16	40	27.68	9	27.67	27.60	31	16,049	0.19%
2019/12/13	0	0.00	212	27.50	27.55	-212	16,073	-1.32%	大賣/鉅額交易
2019/12/12	6	27.44	4	27.44	27.40	2	16,057	0.01%
2019/12/10	0	0.00	10	27.20	27.30	-10	16,264	-0.06%
2019/12/09	5	27.15	0	0.00	27.25	5	16,537	0.03%
2019/12/06	27	27.21	5	27.15	27.15	22	17,030	0.13%
2019/12/05	5	27.19	3	27.40	27.15	2	17,289	0.01%
2019/12/04	6	27.12	0	0.00	27.25	6	17,203	0.03%
2019/12/03	1	27.35	1	27.40	27.35	0	17,190	0.00%
2019/12/02	79	27.09	36	27.11	27.25	43	17,201	0.25%
2019/11/29	17	27.06	4	27.10	27.05	13	17,281	0.08%
2019/11/28	3	27.17	1	27.15	27.15	2	17,242	0.01%
2019/11/27	13	27.16	1	27.30	27.30	12	17,356	0.07%
2019/11/26	4	27.25	2	27.38	27.20	2	17,278	0.01%
2019/11/25	11	27.18	4	27.25	27.15	7	16,797	0.04%
2019/11/22	28	27.23	0	0.00	27.30	28	16,888	0.17%
2019/11/21	6	27.23	0	0.00	27.35	6	16,943	0.04%
2019/11/20	19	27.46	1	27.60	27.55	18	16,831	0.11%
2019/11/19	8.9	27.48	1	27.55	27.65	7.9	16,890	0.05%
2019/11/18	11	27.40	0	0.00	27.50	11	16,975	0.06%
2019/11/15	1	27.25	0	0.00	27.25	1	17,072	0.01%
2019/11/14	32	27.09	10	27.10	27.05	22	17,235	0.13%
2019/11/13	20	27.21	10	27.15	27.15	10	17,353	0.06%
2019/11/12	12	27.25	0.1	27.35	27.25	11.9	17,339	0.07%
2019/11/11	5	27.26	1.1	27.26	27.30	3.9	17,327	0.02%
2019/11/08	3	27.68	4	27.69	27.60	-1	17,195	-0.01%
2019/11/07	8	27.73	1	27.55	27.60	7	17,273	0.04%
2019/11/06	30	27.88	0	0.00	27.95	30	17,197	0.17%
2019/11/05	7	27.83	5.2	27.80	27.90	1.8	17,289	0.01%
2019/11/04	2	27.55	40	27.55	27.75	-38	17,563	-0.22%
2019/11/01	13	27.33	1	27.30	27.50	12	17,925	0.07%
2019/10/31	39	27.76	4.3	27.71	27.55	34.7	18,214	0.19%
2019/10/30	23	27.24	3	27.42	27.40	20	18,214	0.11%
2019/10/29	3	26.80	6	26.84	26.90	-3	18,010	-0.02%
2019/10/28	5	26.80	0	0.00	26.80	5	18,203	0.03%
2019/10/25	3	26.65	1	26.65	26.70	2	18,649	0.01%
2019/10/24	0	0.00	3	26.55	26.70	-3	19,125	-0.02%
2019/10/23	1	26.40	0	0.00	26.35	1	20,671	0.00%
2019/10/22	1	26.55	1	26.55	26.55	0	21,359	0.00%
2019/10/18	1	26.35	0.7	26.45	26.40	0.3	22,047	0.00%
2019/10/17	3	26.40	14.2	26.40	26.35	-11.2	22,112	-0.05%
2019/10/16	1	26.45	0.1	26.50	26.40	0.9	22,101	0.00%
2019/10/15	5	26.24	0	0.00	26.40	5	22,027	0.02%
2019/10/09	12	26.24	0	0.00	26.25	12	22,129	0.05%
2019/10/08	5	26.50	0	0.00	26.30	5	22,168	0.02%
2019/10/07	28	26.28	0	0.00	26.25	28	22,494	0.12%
2019/10/04	4	26.23	0	0.00	26.15	4	22,638	0.02%
2019/10/03	8	26.20	3	26.15	26.20	5	22,613	0.02%
2019/10/02	1	26.40	0	0.00	26.40	1	22,580	0.00%
2019/10/01	3	26.37	25	26.44	26.50	-22	22,573	-0.10%
2019/09/27	2	26.33	2	26.25	26.25	0	22,506	0.00%
2019/09/26	3	26.47	17.9	26.45	26.40	-14.9	22,495	-0.07%
2019/09/25	2	26.60	2	26.55	26.55	0	22,583	0.00%
2019/09/24	3.1	26.57	2	26.73	26.75	1.1	22,930	0.00%
2019/09/23	0	0.00	12	26.74	26.60	-12	23,043	-0.05%
2019/09/20	0	0.00	1	26.45	26.80	-1	23,223	0.00%
2019/09/19	2	26.48	1	26.40	26.60	1	22,928	0.00%
2019/09/18	3.4	26.48	3	26.55	26.60	0.4	22,929	0.00%
2019/09/17	1.1	26.17	1	26.15	26.35	0.1	22,955	0.00%
2019/09/16	7	26.45	0.1	26.45	26.35	6.9	23,115	0.03%
2019/09/12	2	26.40	2	26.55	26.40	0	23,217	0.00%
2019/09/11	6	26.58	2	26.45	26.55	4	23,404	0.02%
2019/09/10	13	26.43	1	26.45	26.50	12	23,314	0.05%
2019/09/09	1	25.90	11.1	25.88	25.95	-10.1	23,108	-0.04%
2019/09/06	1	25.40	0	0.00	25.50	1	23,148	0.00%
2019/09/05	2	25.45	0	0.00	25.35	2	23,710	0.01%
2019/09/04	1	25.30	0	0.00	25.30	1	25,069	0.00%
2019/09/03	1	25.55	0.1	25.60	25.50	0.9	26,001	0.00%
2019/09/02	1	25.40	1	25.40	25.40	0	26,062	0.00%
2019/08/30	1.1	25.11	0	0.00	25.25	1.1	26,219	0.00%
2019/08/28	2.3	24.96	1	25.00	24.95	1.3	26,278	0.00%
2019/08/27	1	24.95	1	24.90	24.90	0	26,610	0.00%
2019/08/23	1	24.80	0	0.00	24.95	1	27,028	0.00%
2019/08/22	5	24.86	0	0.00	24.85	5	27,080	0.02%
2019/08/21	3	25.07	0	0.00	25.00	3	27,472	0.01%
2019/08/16	3	24.92	0	0.00	25.10	3	27,509	0.01%
2019/08/15	11	24.85	0	0.00	24.95	11	27,574	0.04%
2019/08/14	6	25.13	10	25.10	25.05	-4	28,148	-0.01%
2019/08/13	5.2	25.03	5	25.00	24.95	0.2	28,151	0.00%
2019/08/12	5	25.25	28	25.15	25.15	-23	28,133	-0.08%
2019/08/08	12	25.02	0	0.00	25.25	12	28,093	0.04%
2019/08/07	4	24.93	0	0.00	24.95	4	28,051	0.01%
2019/08/06	22	25.00	0	0.00	25.00	22	28,144	0.08%
2019/08/05	5	25.02	0	0.00	25.00	5	27,843	0.02%
2019/08/02	14	25.21	2	25.28	25.25	12	27,540	0.04%
2019/08/01	13.3	25.63	0	0.00	25.60	13.3	27,284	0.05%
2019/07/31	0	0.00	1	26.00	26.00	-1	26,895	0.00%
2019/07/30	16	25.83	30	25.68	25.65	-14	26,736	-0.05%
2019/07/29	8	25.91	10	25.85	25.85	-2	26,960	-0.01%
2019/07/26	7	26.21	1	26.10	26.15	6	26,721	0.02%
2019/07/25	38	26.68	102	26.31	26.30	-64	26,367	-0.24%	大賣/
2019/07/24	13	28.19	10	28.10	28.10	3	24,865	0.01%
2019/07/23	5	28.01	12	27.96	28.10	-7	24,492	-0.03%
2019/07/22	21	27.76	24	27.90	27.95	-3	24,260	-0.01%
2019/07/19	209	27.48	0	0.00	27.50	209	23,851	0.88%	大買/鉅額交易
2019/07/18	5	27.20	0	0.00	27.20	5	23,830	0.02%
2019/07/17	4	27.23	65	27.25	27.15	-61	23,844	-0.26%
2019/07/16	7	27.41	60	27.30	27.35	-53	23,729	-0.22%
2019/07/15	0	0.00	1	27.40	27.50	-1	23,605	0.00%
2019/07/12	60	27.36	1	27.25	27.35	59	23,437	0.25%
2019/07/11	65	26.87	0	0.00	27.20	65	23,233	0.28%
2019/07/10	5	26.45	1	26.50	26.50	4	22,762	0.02%
2019/07/09	11	26.34	0	0.00	26.20	11	22,823	0.05%
2019/07/08	1	26.30	0	0.00	26.35	1	23,065	0.00%
2019/07/05	0	0.00	0.1	26.50	26.45	-0.1	23,175	0.00%
2019/07/03	0	0.00	2	25.93	26.10	-2	23,491	-0.01%
2019/07/02	11	25.81	0	0.00	25.90	11	23,672	0.05%
2019/07/01	1	25.80	1	26.00	26.00	0	23,789	0.00%
2019/06/27	0	26.40	0	0.00	26.35	0	23,380	0.00%
2019/06/26	0.1	26.40	0	0.00	26.30	0.1	23,307	0.00%
2019/06/25	9	26.35	0	0.00	26.45	9	23,461	0.04%
2019/06/24	0	0.00	1	26.35	26.50	-1	23,674	0.00%
2019/06/20	0	0.00	20	26.40	26.30	-20	23,667	-0.08%
2019/06/19	22.1	26.23	1	26.15	26.35	21.1	23,701	0.09%
2019/06/18	1	25.95	0	0.00	25.95	1	23,540	0.00%
2019/06/17	3	25.90	2	26.03	25.90	1	23,709	0.00%
2019/06/14	3.9	25.92	0	0.00	25.90	3.9	23,776	0.02%
2019/06/13	12	25.55	1	25.55	25.55	11	24,075	0.05%
2019/06/12	10	25.64	1	25.65	25.80	9	23,782	0.04%
2019/06/11	17	26.81	122	26.57	26.55	-105	22,365	-0.47%	大賣/鉅額交易
2019/06/06	0	0.00	5	27.25	27.40	-5	21,216	-0.02%
2019/06/05	0	0.00	1	27.40	27.25	-1	21,017	0.00%
2019/06/04	22	27.15	0	0.00	27.40	22	20,989	0.10%
2019/06/03	31	27.00	20	27.05	27.20	11	21,008	0.05%
2019/05/31	0	0.00	21	27.46	27.40	-21	20,625	-0.10%
2019/05/30	0	0.00	3	26.97	27.20	-3	20,292	-0.01%
2019/05/29	7	26.60	2	26.60	26.60	5	20,092	0.02%
2019/05/28	3	26.53	10	26.57	26.65	-7	20,048	-0.03%
2019/05/27	0	0.00	32	26.26	26.35	-32	19,647	-0.16%
2019/05/24	8	26.00	2	26.15	26.10	6	19,623	0.03%
2019/05/23	40	25.90	1	25.90	25.95	39	19,414	0.20%
2019/05/22	6	25.98	2	26.10	26.05	4	19,294	0.02%
2019/05/21	50	26.11	30	25.99	26.20	20	19,193	0.10%
2019/05/20	1	25.25	22	25.41	25.50	-21	18,601	-0.11%
2019/05/17	0	0.00	1	25.20	25.15	-1	18,585	-0.01%
2019/05/15	2	25.20	7	25.24	25.15	-5	18,588	-0.03%
2019/05/14	1	24.95	0	0.00	25.00	1	18,916	0.01%
2019/05/13	2	25.05	1	25.20	25.20	1	18,807	0.01%
2019/05/09	2	25.03	0	0.00	25.00	2	18,933	0.01%
2019/05/08	0	0.00	2	25.05	25.10	-2	18,851	-0.01%
2019/05/07	2	25.10	1	25.20	25.15	1	18,793	0.01%
2019/05/06	5	24.99	1	25.00	25.00	4	18,814	0.02%
2019/05/03	9	25.36	2	25.30	25.30	7	18,468	0.04%
2019/05/02	8	25.48	0	0.00	25.50	8	18,253	0.04%
2019/04/30	2	25.33	51	25.35	25.35	-49	18,221	-0.27%
2019/04/29	36	25.46	2	25.18	25.40	34	18,211	0.19%
2019/04/26	2	24.65	4	24.58	24.75	-2	17,998	-0.01%
2019/04/24	53	24.35	1	24.25	24.25	52	17,982	0.29%
2019/04/23	3	24.20	0	0.00	24.25	3	17,987	0.02%
2019/04/19	4	24.01	1.1	24.10	24.10	2.9	18,069	0.02%
2019/04/18	1	23.95	0	0.00	24.00	1	18,171	0.01%
2019/04/17	1	23.95	0	0.00	23.95	1	18,505	0.01%
2019/04/16	3	23.95	0	0.00	23.90	3	18,657	0.02%
2019/04/15	20	23.83	2	23.85	24.00	18	18,807	0.10%
2019/04/12	2	23.80	2	23.80	23.85	0	18,693	0.00%
2019/04/11	4	23.85	0	0.00	23.90	4	18,397	0.02%
2019/04/10	3	23.95	0	0.00	24.00	3	18,284	0.02%
2019/04/09	3	24.00	150	23.90	24.00	-147	18,336	-0.80%	大賣/鉅額交易
2019/04/03	2	23.85	3	23.97	24.00	-1	17,704	-0.01%
2019/04/02	0	0.00	20	23.88	24.00	-20	17,400	-0.11%
2019/04/01	30	23.90	22	23.90	23.85	8	17,289	0.05%
2019/03/29	5	23.55	12	23.63	23.75	-7	17,047	-0.04%
2019/03/27	56	23.49	0	0.00	23.45	56	16,785	0.33%
2019/03/26	30	23.52	1	23.55	23.55	29	16,543	0.18%
2019/03/25	50	23.44	3	23.42	23.45	47	16,759	0.28%
2019/03/22	12	23.46	1	23.45	23.60	11	16,503	0.07%
2019/03/20	35	23.23	0	0.00	23.30	35	16,136	0.22%
2019/03/19	16	23.22	1	23.30	23.30	15	15,773	0.10%
2019/03/18	28	23.06	6	22.99	23.10	22	15,502	0.14%
2019/03/15	5	22.50	0	0.00	22.50	5	14,950	0.03%
2019/03/14	5	22.40	1	22.40	22.35	4	14,889	0.03%
2019/03/13	6	22.34	0	0.00	22.40	6	15,168	0.04%
2019/03/12	12	22.29	1	22.25	22.40	11	15,255	0.07%
2019/03/11	5	22.15	0	0.00	22.10	5	15,236	0.03%
2019/03/08	7	22.09	1	22.15	22.10	6	15,446	0.04%
2019/03/07	8	22.31	0	0.00	22.20	8	15,604	0.05%
2019/03/06	1	22.15	0	0.00	22.20	1	15,520	0.01%
2019/03/05	1	22.15	4	22.11	22.15	-3	15,649	-0.02%
2019/02/27	0	0.00	2	22.00	22.10	-2	15,696	-0.01%
2019/02/26	0	0.00	2	22.03	22.00	-2	15,641	-0.01%
2019/02/25	1	21.90	4	21.90	22.00	-3	15,615	-0.02%
2019/02/22	2	21.78	0	0.00	21.85	2	15,616	0.01%
2019/02/21	0	0.00	1	21.75	21.80	-1	15,713	-0.01%
2019/02/20	1	21.80	1	21.80	21.80	0	15,837	0.00%
2019/02/19	0	0.00	1	21.65	21.60	-1	15,772	-0.01%
2019/02/18	0	0.00	3	21.67	21.70	-3	15,793	-0.02%
2019/02/15	22	21.60	1	21.55	21.55	21	15,757	0.13%
2019/02/14	19	21.86	1	21.85	21.80	18	15,741	0.11%
2019/02/13	0	0.00	1	21.95	21.90	-1	15,671	-0.01%
2019/02/12	1	21.55	0.1	21.65	21.60	0.9	15,307	0.01%
2019/02/11	1	21.50	181	21.50	21.45	-180	15,363	-1.17%	大賣/鉅額交易
2019/01/30	6	21.32	6	21.38	21.35	0	15,373	0.00%
2019/01/29	1	21.25	1	21.15	21.25	0	15,262	0.00%
2019/01/28	80	21.15	3	21.15	21.30	77	15,260	0.50%
2019/01/25	0	0.00	2.2	21.18	21.20	-2.2	15,427	-0.01%
2019/01/24	0	0.00	1	21.10	21.15	-1	15,386	-0.01%
2019/01/23	0	0.00	1	21.15	21.15	-1	15,689	-0.01%
2019/01/22	0	0.00	3	21.35	21.35	-3	15,855	-0.02%
2019/01/21	0	0.00	1	21.35	21.40	-1	16,139	-0.01%
2019/01/18	0	0.00	5	21.00	21.20	-5	16,342	-0.03%
2019/01/16	1	20.95	9	21.06	21.00	-8	17,012	-0.05%
2019/01/15	1	21.10	3	21.08	21.10	-2	17,393	-0.01%
2019/01/14	1	20.95	1	20.95	21.00	0	17,507	0.00%
2019/01/11	100	20.95	7	20.97	21.00	93	17,687	0.53%
2019/01/10	0	0.00	1	20.80	20.90	-1	17,599	-0.01%
2019/01/09	1	20.65	5	20.50	20.70	-4	17,810	-0.02%
2019/01/08	1	20.30	1	20.35	20.30	0	17,839	0.00%
2019/01/04	2	20.15	0	0.00	20.20	2	18,456	0.01%
2019/01/03	1	20.15	0	0.00	20.10	1	19,529	0.01%
2019/01/02	1	20.20	0	0.00	20.10	1	19,757	0.01%
2018/12/28	1	20.10	0	0.00	20.10	1	19,901	0.01%
2018/12/27	4	20.18	70	20.15	20.25	-66	19,989	-0.33%
2018/12/26	1	20.05	0	0.00	20.00	1	20,202	0.00%
2018/12/25	2	20.00	0	0.00	20.05	2	20,285	0.01%
2018/12/24	1	20.05	0	0.00	20.20	1	20,467	0.00%
2018/12/22	5.1	20.03	0	0.00	20.05	5.1	20,407	0.02%
2018/12/21	3	20.08	12	20.05	20.00	-9	20,553	-0.04%
2018/12/20	2	20.10	1	20.15	20.05	1	20,632	0.00%
2018/12/19	5	20.10	0	0.00	20.20	5	20,630	0.02%
2018/12/18	37	20.22	20	20.25	20.05	17	20,689	0.08%
2018/12/14	3	20.50	0	0.00	20.50	3	20,668	0.01%
2018/12/13	1	20.65	0	0.00	20.60	1	20,707	0.00%
2018/12/12	1	20.40	1	20.40	20.45	0	20,676	0.00%
2018/12/11	2	20.20	1	20.20	20.20	1	20,699	0.00%
2018/12/10	0	0.00	3	20.30	20.20	-3	20,823	-0.01%
2018/12/06	0	0.00	5	20.50	20.45	-5	20,842	-0.02%
2018/12/05	3	20.68	0	0.00	20.65	3	20,622	0.01%
2018/12/03	4	20.94	0	0.00	21.00	4	21,048	0.02%
2018/11/30	4	20.74	0	0.00	20.80	4	21,058	0.02%
2018/11/28	2	20.70	0	0.00	20.75	2	20,813	0.01%
2018/11/26	2	20.95	0	0.00	20.75	2	20,769	0.01%
2018/11/22	1	20.85	0	0.00	20.85	1	20,940	0.00%
2018/11/21	2	20.85	0	0.00	20.95	2	20,971	0.01%
2018/11/20	1	21.05	0	0.00	21.00	1	20,952	0.00%
2018/11/19	1	21.30	1	21.30	21.15	0	20,867	0.00%
2018/11/16	1	21.15	0.6	21.35	21.30	0.4	20,940	0.00%
2018/11/14	0	0.00	1	21.15	21.25	-1	21,141	0.00%
2018/11/13	50	20.95	8	21.14	21.10	42	21,146	0.20%
2018/11/12	0	0.00	1	21.10	21.10	-1	21,230	0.00%
2018/11/09	150	21.23	0	0.00	21.20	150	21,388	0.70%	大買/鉅額交易
2018/11/08	100	21.20	0	0.00	21.35	100	21,427	0.47%
2018/11/07	2	21.13	0	0.00	21.10	2	21,259	0.01%
2018/11/05	1	20.70	1	20.90	20.90	0	21,271	0.00%
2018/11/02	1	20.80	1	20.50	20.95	0	21,327	0.00%
2018/11/01	2	20.33	0	0.00	20.35	2	21,475	0.01%
2018/10/31	1	20.30	1	20.35	20.50	0	21,654	0.00%
2018/10/30	11	19.85	0	0.00	19.85	11	21,381	0.05%
2018/10/29	1	19.60	0	0.00	19.60	1	21,457	0.00%
2018/10/26	8	19.97	1	20.00	19.85	7	21,237	0.03%
2018/10/25	1	19.95	25	20.04	19.95	-24	20,989	-0.11%
2018/10/24	7	20.11	27	20.19	20.40	-20	20,864	-0.10%
2018/10/23	7.5	20.54	0	0.00	20.55	7.5	20,596	0.04%
2018/10/22	2	20.95	312.3	20.98	20.90	-310.3	20,634	-1.50%	大賣/鉅額交易
2018/10/19	0	0.00	2	21.08	21.20	-2	21,371	-0.01%
2018/10/18	1	21.25	1	21.35	21.30	0	21,953	0.00%
2018/10/17	0	0.00	1	21.35	21.30	-1	22,288	0.00%
2018/10/16	1	21.20	0	0.00	21.25	1	22,707	0.00%
2018/10/12	4	21.31	2	21.45	21.75	2	22,725	0.01%
2018/10/11	6	21.63	3.1	21.65	21.60	2.9	22,514	0.01%
2018/10/09	0	0.00	3	22.37	22.35	-3	21,684	-0.01%
2018/10/08	10	22.00	0	0.00	22.05	10	21,599	0.05%
2018/10/05	4	22.04	0	0.00	22.05	4	21,648	0.02%
2018/10/04	4	22.14	0	0.00	22.20	4	21,719	0.02%
2018/10/02	8.5	22.40	2	22.45	22.45	6.5	21,800	0.03%
2018/09/27	1.1	22.46	0.2	22.55	22.50	0.9	21,937	0.00%
2018/09/25	0	0.00	1	22.75	22.75	-1	21,931	0.00%
2018/09/21	0	0.00	16	22.61	22.65	-16	21,926	-0.07%
2018/09/18	0	0.00	20	22.30	22.40	-20	21,967	-0.09%
2018/09/17	3	22.35	10	22.25	22.30	-7	22,111	-0.03%
2018/09/12	0	0.00	5	22.25	22.25	-5	23,916	-0.02%
2018/09/10	0	0.00	42	22.17	22.30	-42	24,379	-0.17%
2018/09/07	0	0.00	21	22.45	22.30	-21	24,644	-0.09%
2018/09/06	3	22.08	0	0.00	22.00	3	24,498	0.01%
2018/09/05	3	22.27	0	0.00	22.25	3	24,306	0.01%
2018/09/04	0	0.00	0.4	22.50	22.45	-0.4	24,389	0.00%
2018/09/03	0	0.00	1.1	22.41	22.45	-1.1	24,495	0.00%
2018/08/31	0	0.00	2	22.48	22.60	-2	24,580	-0.01%
2018/08/30	1	22.35	0	0.00	22.45	1	24,596	0.00%
2018/08/29	0	22.55	2.6	22.57	22.60	-2.6	24,861	-0.01%
2018/08/28	1.9	22.40	1.2	22.45	22.45	0.8	24,888	0.00%
2018/08/27	1	22.10	10.3	22.20	22.25	-9.3	24,877	-0.04%
2018/08/24	0	0.00	200	22.28	22.25	-200	25,024	-0.80%	大賣/鉅額交易
2018/08/23	0	0.00	2	22.40	22.35	-2	26,130	-0.01%
2018/08/22	0	0.00	2	22.25	22.25	-2	26,468	-0.01%
2018/08/20	100	21.75	0	0.00	21.80	100	26,210	0.38%
2018/08/15	0	0.00	1	21.70	21.55	-1	26,034	0.00%
2018/08/14	0	0.00	1	21.80	21.70	-1	26,005	0.00%
2018/08/13	5	21.55	1	21.50	21.60	4	26,031	0.02%
2018/08/08	0	0.00	100.3	21.95	21.95	-100.3	25,510	-0.39%
2018/08/07	2	22.00	1	22.00	21.65	1	25,626	0.00%
2018/08/06	0	0.00	26	21.48	21.65	-26	25,757	-0.10%
2018/08/02	0	0.00	1	21.30	21.25	-1	25,593	0.00%
2018/08/01	0	0.00	1	21.35	21.40	-1	25,543	0.00%
2018/07/31	2	21.40	3	21.23	21.35	-1	25,618	0.00%
2018/07/27	1	21.00	20	21.03	20.95	-19	25,593	-0.07%
2018/07/26	30	20.97	3	21.05	21.10	27	25,359	0.11%
2018/07/25	1	22.40	3.4	22.44	22.45	-2.4	24,594	-0.01%
2018/07/24	40	22.34	5	22.38	22.35	35	24,225	0.14%
2018/07/23	1	21.95	1	22.20	22.20	0	23,943	0.00%
2018/07/20	0	0.00	12	21.90	21.90	-12	23,817	-0.05%
2018/07/19	5	21.80	0	0.00	21.80	5	23,401	0.02%
2018/07/18	1	21.75	6	21.79	21.70	-5	23,302	-0.02%
2018/07/17	0	0.00	1	21.75	21.70	-1	23,322	0.00%
2018/07/13	0	0.00	2	21.78	21.80	-2	23,181	-0.01%
2018/07/12	0	0.00	28	21.59	21.65	-28	22,993	-0.12%
2018/07/11	5	21.20	0	0.00	21.25	5	22,821	0.02%
2018/07/10	0	0.00	50	21.20	21.15	-50	22,723	-0.22%
2018/07/09	15	21.10	150	21.07	21.05	-135	22,706	-0.59%	大賣/鉅額交易
2018/07/06	0	0.00	101	20.95	20.95	-101	22,809	-0.44%	大賣/鉅額交易
2018/07/04	3	20.98	0	0.00	20.90	3	23,080	0.01%
2018/06/29	2	21.13	0	0.00	21.25	2	23,269	0.01%
2018/06/28	2	21.00	100	21.00	20.90	-98	23,018	-0.43%
2018/06/27	10	21.10	1	21.05	21.00	9	22,898	0.04%
2018/06/22	0	0.00	300	20.92	20.90	-300	22,187	-1.35%	大賣/鉅額交易
2018/06/21	17	21.06	0	0.00	21.05	17	21,835	0.08%
2018/06/20	1	21.30	0	0.00	21.20	1	21,448	0.00%
2018/06/19	10	21.31	0	0.00	21.20	10	21,255	0.05%
2018/06/14	4	21.53	0	0.00	21.40	4	20,688	0.02%
2018/06/13	5	21.80	0	0.00	21.75	5	20,651	0.02%
2018/06/12	2	21.85	0	0.00	21.95	2	20,943	0.01%
2018/06/11	2	21.90	1	21.95	21.90	1	20,742	0.00%
2018/06/08	2	21.80	60	21.84	21.85	-58	20,647	-0.28%
2018/06/07	12	21.84	6	21.88	21.90	6	20,550	0.03%
2018/06/06	25	21.60	2.3	21.72	21.80	22.7	20,481	0.11%
2018/06/05	0	0.00	6	21.43	21.50	-6	20,094	-0.03%
2018/06/04	3	21.15	0.1	21.25	21.25	2.9	19,888	0.01%
2018/05/31	0	0.00	4	21.09	20.90	-4	19,617	-0.02%
2018/05/30	8	21.08	0	0.00	21.00	8	18,518	0.04%
2018/05/28	0	0.00	11	21.25	21.25	-11	18,174	-0.06%
2018/05/25	1	21.15	0	0.00	21.15	1	18,447	0.01%
2018/05/24	2	21.10	10	21.10	21.20	-8	18,530	-0.04%
2018/05/23	0	0.00	10	21.15	21.15	-10	18,745	-0.05%
2018/05/22	0	0.00	10	21.15	21.25	-10	18,789	-0.05%
2018/05/21	0	0.00	1	21.20	21.25	-1	19,174	-0.01%
2018/05/18	1	21.15	0	0.00	21.15	1	19,484	0.01%
2018/05/17	1	21.15	0	0.00	21.15	1	19,752	0.01%
2018/05/16	8	21.09	1	21.10	21.10	7	19,724	0.04%
2018/05/15	0	0.00	1	21.25	21.15	-1	20,236	0.00%
2018/05/14	1	21.25	7	21.08	21.20	-6	21,219	-0.03%
2018/05/10	0	0.00	1	20.80	20.80	-1	20,762	0.00%
2018/05/09	25	20.73	0	0.00	20.70	25	20,623	0.12%
2018/05/08	3	20.75	0	0.00	20.70	3	20,609	0.01%
2018/05/07	5	20.66	0	0.00	20.70	5	20,482	0.02%
2018/05/04	17	20.51	0.1	20.75	20.70	16.9	20,229	0.08%
2018/05/03	3	20.60	0	0.00	20.55	3	19,964	0.02%
2018/05/02	51	20.90	1	20.85	20.85	50	19,853	0.25%
2018/04/30	302	20.90	21	20.90	21.00	281	19,823	1.42%	大買/鉅額交易
2018/04/27	66	20.55	0	0.00	20.60	66	19,442	0.34%
2018/04/26	534	20.57	73	20.57	20.55	461	19,337	2.38%	大買/鉅額交易
2018/04/25	5	20.15	0	0.00	20.25	5	18,756	0.03%
2018/04/24	0	0.00	11	20.39	20.25	-11	18,750	-0.06%
2018/04/23	4	20.26	0	0.00	20.15	4	18,664	0.02%
2018/04/20	3	20.30	17	20.30	20.35	-14	18,459	-0.08%
2018/04/17	5	20.00	0	0.00	20.05	5	18,418	0.03%
2018/04/16	9	20.05	1	20.00	20.15	8	18,419	0.04%
2018/04/13	1	20.05	5	20.20	20.05	-4	18,429	-0.02%
2018/04/12	5	19.95	10	20.07	20.10	-5	18,673	-0.03%
2018/04/11	0	0.00	14	19.96	20.00	-14	18,618	-0.08%
2018/04/10	0	0.00	9	19.78	19.80	-9	18,443	-0.05%
2018/04/03	10	19.40	0	0.00	19.45	10	18,393	0.05%
2018/04/02	2	19.45	0	0.00	19.50	2	18,244	0.01%
2018/03/30	7	19.55	0	0.00	19.50	7	18,148	0.04%
2018/03/28	5	19.45	0	0.00	19.50	5	17,940	0.03%
2018/03/27	0	0.00	110	19.45	19.45	-110	17,863	-0.62%	大賣/鉅額交易
2018/03/23	10	19.38	0	0.00	19.40	10	17,404	0.06%
2018/03/22	6	19.58	0	0.00	19.60	6	17,160	0.03%
2018/03/21	0	0.00	2	19.55	19.60	-2	17,019	-0.01%
2018/03/20	6	19.50	0	0.00	19.50	6	17,193	0.03%
2018/03/19	6	19.49	3	19.55	19.60	3	17,095	0.02%
2018/03/16	8	19.30	0	0.00	19.30	8	16,798	0.05%
2018/03/14	0	0.00	1	19.50	19.45	-1	16,414	-0.01%
2018/03/13	0	0.00	6	19.50	19.55	-6	16,419	-0.04%
2018/03/12	6	19.50	7	19.45	19.50	-1	16,407	-0.01%
2018/03/09	1	19.35	0	0.00	19.40	1	16,501	0.01%
2018/03/08	2	19.33	2	19.40	19.35	0	16,711	0.00%
2018/03/07	1	19.30	5	19.35	19.40	-4	16,752	-0.02%
2018/03/01	0	0.00	2	19.50	19.40	-2	17,038	-0.01%
2018/02/27	0	0.00	50	19.45	19.35	-50	16,915	-0.30%
2018/02/26	2	19.40	0	0.00	19.50	2	16,660	0.01%
2018/02/23	5	19.35	0.5	19.35	19.30	4.5	16,730	0.03%
2018/02/21	3.2	19.25	56	19.28	19.30	-52.8	17,463	-0.30%
2018/02/12	1	18.90	1	18.80	18.80	0	17,075	0.00%
2018/02/09	8	18.59	0	0.00	18.70	8	16,791	0.05%
2018/02/07	46	18.85	5	18.91	18.65	41	16,492	0.25%
2018/02/06	33	18.57	20	18.50	18.50	13	16,036	0.08%
2018/02/05	8	19.01	45	18.95	19.10	-37	14,890	-0.25%
2018/02/02	0	0.00	1	19.25	19.30	-1	14,702	-0.01%
2018/01/31	5	19.20	0	0.00	19.20	5	14,772	0.03%
2018/01/30	22	19.31	2	19.35	19.30	20	14,652	0.14%
2018/01/29	5	19.44	1	19.45	19.50	4	14,592	0.03%
2018/01/26	1	19.35	1	19.45	19.45	0	14,560	0.00%
2018/01/25	1	19.35	0	0.00	19.50	1	14,466	0.01%
2018/01/24	22	19.35	0	0.00	19.45	22	14,371	0.15%
2018/01/23	4	19.48	0	0.00	19.55	4	14,207	0.03%
2018/01/22	0	0.00	1	19.60	19.60	-1	14,192	-0.01%
2018/01/19	0	0.00	1.1	19.55	19.60	-1.1	14,125	-0.01%
2018/01/17	3	19.47	0	0.00	19.50	3	14,104	0.02%
2018/01/16	46	19.50	5	19.45	19.45	41	13,944	0.29%
2018/01/15	2	19.45	0	0.00	19.50	2	13,804	0.01%
2018/01/12	11	19.50	0	0.00	19.50	11	13,625	0.08%
2018/01/11	4	19.49	0.9	19.50	19.55	3.1	13,433	0.02%
2018/01/10	1	19.50	0	0.00	19.60	1	13,576	0.01%
2018/01/08	8	19.43	19	19.54	19.60	-11	13,493	-0.08%
2018/01/05	4	19.31	0	0.00	19.35	4	13,108	0.03%
2018/01/04	3	19.20	0	0.00	19.30	3	13,178	0.02%
2018/01/03	0	0.00	26	19.19	19.35	-26	13,256	-0.20%
2018/01/02	4	18.85	1	18.85	18.90	3	12,821	0.02%