玉山金 (2884)-永豐金-桃園券商分點個股進出

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
3161人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	1.2	27.51	22.5	27.67	27.60	-21.3	24,200	-0.09%
2024/05/02	7.3	27.60	21	27.58	27.45	-13.8	24,077	-0.06%
2024/04/30	23.1	27.59	13	27.59	27.40	10.1	24,007	0.04%
2024/04/29	0	0.00	155.4	27.54	27.65	-155.4	23,856	-0.65%	大賣/鉅額交易
2024/04/26	3	27.08	8	27.18	27.10	-5	23,407	-0.02%
2024/04/25	1.3	26.96	0.4	27.00	27.15	0.9	23,519	0.00%
2024/04/24	2	27.23	38.1	27.25	27.05	-36.1	23,463	-0.15%
2024/04/23	3	27.10	51	27.18	27.20	-48	23,582	-0.20%
2024/04/22	1	26.95	54.5	27.03	27.05	-53.5	23,508	-0.23%
2024/04/19	41.3	26.55	0	0.00	26.55	41.3	23,286	0.18%
2024/04/18	1.3	26.90	19.3	26.85	27.00	-18	22,782	-0.08%
2024/04/17	29.6	26.24	37	26.30	26.50	-7.4	22,603	-0.03%
2024/04/16	111.3	26.61	11.4	26.36	26.30	100	22,238	0.45%	大買/
2024/04/15	1.1	26.96	3	26.90	27.05	-2	21,578	-0.01%
2024/04/12	4	27.06	30.1	27.00	27.10	-26.1	21,487	-0.12%
2024/04/11	6	27.07	5.2	27.10	27.25	0.9	21,342	0.00%
2024/04/10	6	27.19	0.1	27.15	27.15	5.9	21,272	0.03%
2024/04/09	2.1	27.15	13	27.20	27.30	-10.9	21,201	-0.05%
2024/04/08	2.1	27.07	8.1	26.95	27.15	-6.1	21,091	-0.03%
2024/04/03	11.3	26.94	20.4	27.03	26.90	-9.2	20,964	-0.04%
2024/04/02	3.2	27.25	12	27.21	27.30	-8.8	20,732	-0.04%
2024/04/01	1.8	27.27	10	27.27	27.35	-8.2	20,725	-0.04%
2024/03/29	1.7	27.23	19.8	27.27	27.25	-18.1	20,636	-0.09%
2024/03/28	12.4	27.21	39	27.23	27.15	-26.6	20,438	-0.13%
2024/03/27	20.3	27.17	2.1	27.17	27.20	18.1	20,255	0.09%
2024/03/26	2	27.15	14.5	27.27	27.35	-12.5	20,157	-0.06%
2024/03/25	0.6	27.05	4.1	27.05	27.05	-3.5	19,831	-0.02%
2024/03/22	17.3	27.04	37.2	27.06	27.10	-19.9	19,769	-0.10%
2024/03/21	10.2	26.75	99.4	26.77	26.75	-89.2	19,355	-0.46%
2024/03/20	22.7	26.48	24	26.44	26.50	-1.3	19,372	-0.01%
2024/03/19	4.9	26.59	60.5	26.61	26.55	-55.7	19,384	-0.29%
2024/03/18	48.4	26.50	24.3	26.52	26.50	24.1	19,138	0.13%
2024/03/15	1.5	25.96	34.5	26.14	26.20	-33	18,545	-0.18%
2024/03/14	29.2	25.96	38.9	26.04	26.05	-9.7	17,906	-0.05%
2024/03/13	1.1	25.55	28.2	25.65	25.70	-27.1	17,429	-0.16%
2024/03/12	0.1	25.55	19.8	25.60	25.65	-19.8	17,248	-0.11%
2024/03/11	1	25.45	31	25.40	25.50	-30	17,255	-0.17%
2024/03/08	12.1	25.33	0	0.00	25.30	12.1	17,111	0.07%
2024/03/07	0.4	25.37	15.2	25.34	25.40	-14.8	16,848	-0.09%
2024/03/06	3	25.33	36	25.32	25.40	-33.1	16,754	-0.20%
2024/03/05	17.8	25.31	9	25.35	25.30	8.8	17,078	0.05%
2024/03/04	1	25.40	0	0.00	25.35	1	17,106	0.01%
2024/03/01	2.1	25.25	5.6	25.24	25.35	-3.5	17,143	-0.02%
2024/02/29	7	25.25	19.7	25.27	25.25	-12.7	17,045	-0.07%
2024/02/27	46.5	25.04	16.8	25.07	25.10	29.6	16,349	0.18%
2024/02/26	53.6	24.34	1.5	24.42	24.35	52.1	15,680	0.33%
2024/02/23	38.2	24.53	7	24.50	24.40	31.2	15,393	0.20%
2024/02/22	30	24.58	1	24.60	24.50	29	15,548	0.19%
2024/02/21	11.1	24.65	0.3	24.75	24.65	10.8	15,462	0.07%
2024/02/20	3	24.75	15.7	24.82	24.75	-12.7	15,474	-0.08%
2024/02/19	4	24.76	2	24.75	24.80	2	15,942	0.01%
2024/02/16	23	24.67	0	0.00	24.65	23	16,164	0.14%
2024/02/15	7.1	24.69	25	24.65	24.65	-17.9	16,245	-0.11%
2024/02/05	61.3	24.52	0.6	24.59	24.50	60.7	16,018	0.38%
2024/02/02	13.3	24.80	11	24.80	24.85	2.3	15,635	0.01%
2024/02/01	0	0.00	9.2	24.81	24.90	-9.2	15,583	-0.06%
2024/01/31	2.6	24.79	14	24.74	24.75	-11.4	15,622	-0.07%
2024/01/30	6	24.89	0.2	25.00	24.75	5.8	15,642	0.04%
2024/01/29	2	24.83	12.6	24.90	25.00	-10.6	15,754	-0.07%
2024/01/26	4	24.94	2.1	24.90	24.85	1.9	15,870	0.01%
2024/01/25	3.4	24.63	0	0.00	24.65	3.4	15,891	0.02%
2024/01/24	9.1	24.59	0	0.00	24.65	9.1	15,832	0.06%
2024/01/23	3.5	24.66	2	24.63	24.65	1.5	15,780	0.01%
2024/01/22	5.1	24.66	11.2	24.56	24.55	-6.1	15,738	-0.04%
2024/01/19	0	0.00	2.2	24.63	24.70	-2.2	15,569	-0.01%
2024/01/18	8.6	24.61	3	24.63	24.55	5.6	15,506	0.04%
2024/01/17	52.5	24.66	1	24.90	24.60	51.4	15,396	0.33%
2024/01/16	23.3	25.06	15.7	25.02	25.00	7.6	15,148	0.05%
2024/01/15	1.1	25.35	0	0.00	25.40	1.1	14,957	0.01%
2024/01/12	1.3	25.32	6.3	25.30	25.35	-4.9	15,170	-0.03%
2024/01/11	0	25.45	5	25.45	25.40	-5	15,220	-0.03%
2024/01/10	2.1	25.45	68.2	25.45	25.40	-66.1	15,145	-0.44%
2024/01/09	9	25.58	12.9	25.59	25.50	-3.9	15,226	-0.03%
2024/01/08	2.1	25.80	3	25.87	25.80	-0.9	15,229	-0.01%
2024/01/05	0	0.00	1.2	25.64	25.65	-1.2	15,177	-0.01%
2024/01/04	0	0.00	9.2	25.66	25.70	-9.2	15,318	-0.06%
2024/01/03	3.2	25.57	8.1	25.60	25.60	-4.9	15,632	-0.03%
2024/01/02	1.1	25.76	2.3	25.75	25.90	-1.1	15,580	-0.01%
2023/12/29	6.1	25.76	29.6	25.79	25.80	-23.5	15,639	-0.15%
2023/12/28	6	25.72	29.9	25.69	25.80	-23.9	15,982	-0.15%
2023/12/27	3	25.65	27.1	25.67	25.70	-24.1	15,958	-0.15%
2023/12/26	5.7	25.44	9	25.50	25.50	-3.3	15,869	-0.02%
2023/12/25	1	25.30	1	25.40	25.35	0	15,844	0.00%
2023/12/22	2.2	25.30	8	25.35	25.40	-5.8	15,902	-0.04%
2023/12/21	3.1	25.30	7.9	25.32	25.40	-4.8	15,928	-0.03%
2023/12/20	1	25.40	1	25.40	25.40	0	15,837	0.00%
2023/12/19	12.1	25.40	13	25.45	25.50	-0.9	15,759	-0.01%
2023/12/18	3.5	25.58	3.1	25.60	25.65	0.4	15,928	0.00%
2023/12/15	2.1	25.75	1.1	25.76	25.70	1	16,006	0.01%
2023/12/14	1.2	25.68	16.6	25.70	25.75	-15.4	15,631	-0.10%
2023/12/13	3.1	25.42	7.2	25.35	25.45	-4.1	15,320	-0.03%
2023/12/12	0.1	25.50	16.2	25.50	25.50	-16.1	15,780	-0.10%
2023/12/11	16.2	25.45	2	25.50	25.60	14.2	15,935	0.09%
2023/12/08	0	25.55	10	25.58	25.60	-10	15,933	-0.06%
2023/12/07	27.3	25.48	3	25.47	25.50	24.3	15,995	0.15%
2023/12/06	9.6	25.55	2.3	25.62	25.55	7.3	16,053	0.05%
2023/12/05	0	0.00	7.9	25.29	25.45	-7.9	15,903	-0.05%
2023/12/04	12.3	25.20	14	25.15	25.25	-1.7	15,964	-0.01%
2023/12/01	22.6	25.29	23.1	25.29	25.25	-0.5	16,050	0.00%
2023/11/30	0.1	25.50	0.5	25.56	25.60	-0.4	15,938	0.00%
2023/11/29	3.5	25.66	11.2	25.65	25.55	-7.7	15,390	-0.05%
2023/11/28	0.1	25.60	44.2	25.58	25.70	-44.1	15,247	-0.29%
2023/11/27	1	25.45	6	25.47	25.35	-5	15,485	-0.03%
2023/11/24	2.5	25.45	3.1	25.45	25.50	-0.6	15,446	0.00%
2023/11/22	3.4	25.55	0.9	25.55	25.50	2.5	15,421	0.02%
2023/11/21	39	25.48	11	25.51	25.70	28	15,392	0.18%
2023/11/20	0	0.00	10	25.10	25.20	-10	15,160	-0.07%
2023/11/17	12.7	25.23	12.2	25.12	25.15	0.5	15,128	0.00%
2023/11/16	1.7	24.85	45.4	24.93	25.15	-43.7	15,028	-0.29%
2023/11/15	4	24.48	9.2	24.58	24.60	-5.2	14,492	-0.04%
2023/11/14	28.1	24.45	0	24.50	24.50	28.1	14,218	0.20%
2023/11/13	1.5	24.53	0	0.00	24.50	1.5	14,179	0.01%
2023/11/10	5	24.45	15.1	24.50	24.50	-10.1	14,489	-0.07%
2023/11/09	0.4	24.51	1.6	24.55	24.45	-1.2	14,577	-0.01%
2023/11/08	3.5	24.51	0	24.55	24.55	3.5	14,809	0.02%
2023/11/07	0.5	24.42	0	0.00	24.50	0.5	14,679	0.00%
2023/11/06	4	24.53	80.1	24.68	24.55	-76.1	14,703	-0.52%
2023/11/03	2.2	24.33	7.2	24.36	24.35	-4.9	14,523	-0.03%
2023/11/02	1	24.10	3	24.17	24.15	-2	14,579	-0.01%
2023/11/01	1	23.85	5.5	23.90	23.85	-4.5	14,552	-0.03%
2023/10/31	4.2	23.84	0	0.00	23.85	4.2	14,678	0.03%
2023/10/30	29.3	23.82	0	0.00	23.85	29.3	14,894	0.20%
2023/10/27	1.6	23.92	5	24.00	24.00	-3.4	14,857	-0.02%
2023/10/26	28.2	23.84	2	23.85	23.80	26.2	15,070	0.17%
2023/10/25	5.8	23.98	10	23.98	23.95	-4.3	15,050	-0.03%
2023/10/24	8.1	23.91	1.1	24.00	23.95	7	15,626	0.04%
2023/10/23	86.6	23.90	7	24.04	24.05	79.6	16,228	0.49%
2023/10/20	59.1	23.91	1	24.15	24.00	58.1	16,482	0.35%
2023/10/19	2.2	24.35	0	0.00	24.20	2.2	16,384	0.01%
2023/10/18	11.2	24.51	0	0.00	24.50	11.2	16,613	0.07%
2023/10/17	4.7	24.66	4	24.65	24.70	0.7	16,772	0.00%
2023/10/16	3	24.58	5	24.65	24.70	-2	16,846	-0.01%
2023/10/13	2.1	24.60	2.5	24.59	24.65	-0.4	16,874	0.00%
2023/10/12	5	24.67	10	24.69	24.75	-5	17,048	-0.03%
2023/10/11	12	24.39	12.2	24.55	24.60	-0.2	17,071	0.00%
2023/10/06	2.5	24.11	1.3	24.12	24.20	1.2	16,857	0.01%
2023/10/05	31.5	23.99	0	0.00	24.00	31.5	16,946	0.19%
2023/10/04	90.5	23.85	73.5	23.80	23.80	16.9	16,918	0.10%
2023/10/03	39.2	24.10	2	24.05	24.10	37.2	16,657	0.22%
2023/10/02	2.4	24.24	2	24.20	24.15	0.4	16,730	0.00%
2023/09/28	12.6	24.24	0.8	24.25	24.25	11.8	17,234	0.07%
2023/09/27	1.2	24.15	0	0.00	24.15	1.2	17,375	0.01%
2023/09/26	9.6	24.13	0	0.00	24.15	9.6	17,441	0.05%
2023/09/25	0.2	24.30	5	24.30	24.30	-4.8	17,418	-0.03%
2023/09/22	30.4	24.13	1.2	24.20	24.10	29.2	17,676	0.17%
2023/09/21	29.5	24.09	36.7	24.24	24.05	-7.2	17,755	-0.04%
2023/09/20	16.1	24.35	12.4	24.36	24.35	3.7	17,558	0.02%
2023/09/19	155.9	24.46	210	24.46	24.45	-54.1	17,476	-0.31%	大買/大賣/
2023/09/18	57.9	24.40	6	24.40	24.45	51.9	17,648	0.29%
2023/09/15	21.1	24.48	4.3	24.48	24.40	16.8	17,710	0.09%
2023/09/14	2.1	24.46	17.6	24.68	24.80	-15.5	17,220	-0.09%
2023/09/13	2.9	24.28	5.7	24.32	24.30	-2.8	17,044	-0.02%
2023/09/12	11.8	24.18	2.4	24.11	24.25	9.4	17,281	0.05%
2023/09/11	41.8	24.12	1	24.15	24.15	40.8	17,201	0.24%
2023/09/08	3.2	24.20	0	0.00	24.20	3.2	17,161	0.02%
2023/09/07	43.6	24.24	0	0.00	24.20	43.6	17,201	0.25%
2023/09/06	21.8	24.40	20.4	24.50	24.35	1.4	17,154	0.01%
2023/09/05	6.3	24.50	3.3	24.51	24.50	3	17,051	0.02%
2023/09/04	2	24.63	2.2	24.65	24.60	-0.3	17,088	0.00%
2023/09/01	3.8	24.62	4	24.55	24.55	-0.2	17,206	0.00%
2023/08/31	11.7	24.69	1.4	24.82	24.45	10.3	17,334	0.06%
2023/08/30	3.3	24.84	14.6	24.77	24.80	-11.3	17,105	-0.07%
2023/08/29	2	24.58	0.3	24.65	24.60	1.7	17,267	0.01%
2023/08/28	5	24.58	0.5	24.65	24.50	4.5	17,312	0.03%
2023/08/25	17.9	24.40	2	24.38	24.35	15.9	17,853	0.09%
2023/08/24	26.1	24.44	13.7	24.41	24.40	12.4	17,935	0.07%
2023/08/23	16.7	24.60	0	0.00	24.55	16.7	17,763	0.09%
2023/08/22	42.8	24.71	2	24.75	24.65	40.8	17,798	0.23%
2023/08/21	33.2	24.84	0	0.00	24.85	33.2	17,833	0.19%
2023/08/18	13	24.66	6.4	24.66	24.60	6.6	17,896	0.04%
2023/08/17	22.2	24.40	1	24.45	24.50	21.2	17,943	0.12%
2023/08/16	48.5	24.61	32	24.55	24.55	16.5	17,968	0.09%
2023/08/15	12.4	25.12	50.7	25.09	25.00	-38.3	18,074	-0.21%
2023/08/14	115.5	25.41	6.3	25.36	25.35	109.2	18,157	0.60%	大買/鉅額交易
2023/08/11	4.3	25.77	1	25.75	25.70	3.3	18,303	0.02%
2023/08/10	1.4	25.89	12	25.78	25.85	-10.6	18,654	-0.06%
2023/08/09	4.1	25.69	1	25.70	25.90	3.1	18,587	0.02%
2023/08/08	8.3	25.63	15	25.63	25.60	-6.7	18,629	-0.04%
2023/08/07	7	25.69	4.2	25.68	25.75	2.8	18,521	0.02%
2023/08/04	24.5	25.60	4.5	25.61	25.55	20	19,029	0.11%
2023/08/02	24.7	25.76	4	25.71	25.65	20.7	19,034	0.11%
2023/08/01	8.6	25.87	0	0.00	25.95	8.6	18,926	0.05%
2023/07/31	7.2	25.92	30	25.96	25.85	-22.8	18,911	-0.12%
2023/07/28	4.6	25.93	6	25.95	25.95	-1.4	18,840	-0.01%
2023/07/27	78.7	26.03	3.2	25.98	26.00	75.5	19,073	0.40%
2023/07/26	30.6	26.89	122.5	26.72	26.95	-91.9	18,746	-0.49%	大賣/
2023/07/25	2.1	26.45	7.4	26.42	26.55	-5.3	18,198	-0.03%
2023/07/24	1	26.20	0	0.00	26.25	1	17,976	0.01%
2023/07/21	1	26.45	7.1	26.56	26.45	-6.1	17,922	-0.03%
2023/07/20	1	26.50	15.6	26.47	26.60	-14.6	17,686	-0.08%
2023/07/19	4	26.50	2.1	26.42	26.45	1.9	17,536	0.01%
2023/07/18	6.1	26.42	29.5	26.40	26.45	-23.4	17,454	-0.13%
2023/07/17	21	26.41	74.3	26.31	26.45	-53.3	17,439	-0.31%
2023/07/14	20.3	26.16	11.6	26.18	26.30	8.7	17,330	0.05%
2023/07/13	14.2	26.04	0	0.00	26.00	14.2	17,212	0.08%
2023/07/12	5.1	25.67	3.5	25.71	25.95	1.6	17,202	0.01%
2023/07/11	94	25.74	25.7	25.71	25.80	68.3	17,178	0.40%
2023/07/10	5.2	25.36	0	0.00	25.45	5.2	17,133	0.03%
2023/07/07	11.6	25.50	22	25.53	25.55	-10.4	17,090	-0.06%
2023/07/06	13.6	25.88	12	25.88	25.80	1.6	17,046	0.01%
2023/07/05	2.8	26.12	3	26.12	26.15	-0.2	16,503	0.00%
2023/07/04	6	26.00	8	26.05	26.05	-2	16,516	-0.01%
2023/07/03	3.1	26.18	6.2	26.25	26.20	-3.1	17,050	-0.02%
2023/06/30	11	26.08	10.2	26.09	26.05	0.8	17,383	0.00%
2023/06/29	7.4	26.01	3.8	26.04	25.95	3.6	17,356	0.02%
2023/06/28	2.1	26.05	1.1	26.16	26.10	1	17,343	0.01%
2023/06/27	4.1	26.19	4	26.24	26.20	0.1	17,375	0.00%
2023/06/26	0.1	26.35	4.3	26.33	26.35	-4.2	17,445	-0.02%
2023/06/21	0	0.00	2	26.40	26.40	-2	17,372	-0.01%
2023/06/20	6	26.19	2	26.30	26.30	4	17,509	0.02%
2023/06/19	1.1	26.10	5	26.18	26.30	-3.9	17,602	-0.02%
2023/06/16	31.9	26.34	3.3	26.23	26.20	28.7	17,763	0.16%
2023/06/15	4.5	26.18	1	26.20	26.25	3.5	17,695	0.02%
2023/06/14	1.8	26.27	0.2	26.30	26.25	1.6	18,005	0.01%
2023/06/13	2	26.33	3.4	26.24	26.30	-1.4	18,799	-0.01%
2023/06/12	4.3	26.28	3	26.33	26.20	1.3	18,972	0.01%
2023/06/09	2.2	26.55	4.2	26.50	26.50	-2	19,209	-0.01%
2023/06/08	1.3	26.50	4	26.58	26.60	-2.7	19,690	-0.01%
2023/06/07	11	26.59	9.3	26.70	26.70	1.7	20,013	0.01%
2023/06/06	4.3	26.60	11.2	26.63	26.55	-6.8	20,186	-0.03%
2023/06/05	9.1	26.45	24.6	26.40	26.35	-15.5	20,288	-0.08%
2023/06/02	1.5	26.00	2	26.05	26.00	-0.6	20,283	0.00%
2023/06/01	1.2	25.85	0.2	25.90	25.85	1	20,341	0.00%
2023/05/31	1	25.90	3.2	25.89	25.90	-2.2	20,433	-0.01%
2023/05/30	2.2	25.90	5	25.95	25.90	-2.8	20,093	-0.01%
2023/05/29	10.3	25.87	1.3	25.86	25.80	9.1	20,295	0.04%
2023/05/26	3.3	25.75	1	25.80	25.75	2.3	21,019	0.01%
2023/05/25	9.1	25.82	0.8	25.90	25.80	8.3	21,338	0.04%
2023/05/24	8.1	26.00	26.5	25.96	26.10	-18.4	21,844	-0.08%
2023/05/23	15.2	26.09	51.9	26.13	26.10	-36.7	24,309	-0.15%
2023/05/22	0.1	26.25	13	26.20	26.20	-12.9	24,670	-0.05%
2023/05/19	3	26.22	26.6	26.18	26.30	-23.6	24,822	-0.10%
2023/05/18	2	25.92	27.1	25.97	26.00	-25	24,535	-0.10%
2023/05/17	9.5	25.80	52.9	25.79	25.90	-43.4	24,518	-0.18%
2023/05/16	2	25.65	33.4	25.50	25.70	-31.4	24,504	-0.13%
2023/05/15	0	0.00	3	25.23	25.30	-3	24,649	-0.01%
2023/05/12	0.1	25.30	6	25.25	25.25	-5.9	24,732	-0.02%
2023/05/11	1.4	25.38	8	25.36	25.45	-6.6	24,717	-0.03%
2023/05/10	0	25.45	100.8	25.43	25.50	-100.8	24,967	-0.40%
2023/05/09	1.3	25.00	3	24.97	25.05	-1.7	24,612	-0.01%
2023/05/08	0.4	24.99	11	24.99	24.95	-10.7	24,684	-0.04%
2023/05/05	3	24.88	4	24.90	24.95	-1	24,564	0.00%
2023/05/04	0	0.00	16.3	24.82	24.90	-16.3	24,734	-0.07%
2023/05/03	10.8	24.74	45.6	24.74	24.80	-34.9	24,849	-0.14%
2023/05/02	17.2	24.64	12.2	24.69	24.90	5.1	25,028	0.02%
2023/04/28	4.2	24.85	6.5	24.86	24.95	-2.3	25,602	-0.01%
2023/04/27	13	24.76	1	24.85	24.80	12	25,915	0.05%
2023/04/26	2.4	24.95	3.4	24.94	24.95	-1	26,074	0.00%
2023/04/25	3.1	24.90	7	24.90	24.95	-3.9	26,059	-0.02%
2023/04/24	0	0.00	1	24.85	25.00	-1	26,186	0.00%
2023/04/21	2.2	24.87	0	0.00	24.85	2.2	26,318	0.01%
2023/04/20	1.1	24.90	3.3	24.95	24.90	-2.2	26,408	-0.01%
2023/04/19	4.1	25.01	5.2	25.04	25.05	-1.2	26,893	0.00%
2023/04/18	2	25.20	2.7	25.30	25.30	-0.7	26,824	0.00%
2023/04/17	4	25.21	6	25.15	25.25	-2	26,845	-0.01%
2023/04/14	3.8	25.31	19.8	25.40	25.45	-16	26,928	-0.06%
2023/04/13	5.8	25.26	10	25.23	25.30	-4.2	26,870	-0.02%
2023/04/12	0	0.00	3	25.27	25.30	-3	26,846	-0.01%
2023/04/11	10.1	25.20	13	25.15	25.25	-2.9	26,870	-0.01%
2023/04/10	19.5	24.92	3.5	24.99	25.00	16	26,754	0.06%
2023/04/07	6.9	24.97	7	24.96	25.00	-0.1	26,718	0.00%
2023/04/06	19.1	25.40	55.3	25.41	25.45	-36.2	26,524	-0.14%
2023/03/31	4.2	25.11	67	25.18	25.30	-62.8	25,953	-0.24%
2023/03/30	21.2	24.95	4	24.95	25.00	17.2	25,577	0.07%
2023/03/29	4	24.86	7	24.89	24.90	-3	25,366	-0.01%
2023/03/28	0	0.00	10.4	24.80	24.80	-10.4	25,574	-0.04%
2023/03/27	5.3	24.70	57	24.67	24.70	-51.7	25,631	-0.20%
2023/03/24	10.5	24.60	16.1	24.59	24.70	-5.7	25,780	-0.02%
2023/03/23	4.3	24.42	13	24.52	24.65	-8.7	25,780	-0.03%
2023/03/22	1	24.45	18.4	24.37	24.45	-17.4	25,746	-0.07%
2023/03/21	17.8	24.03	0	0.00	23.95	17.8	25,969	0.07%
2023/03/20	12.7	23.70	0	0.00	23.75	12.7	25,940	0.05%
2023/03/17	7.3	23.74	7	23.69	23.70	0.3	25,820	0.00%
2023/03/16	74.4	23.62	2	23.65	23.55	72.4	25,737	0.28%
2023/03/15	20	24.10	0	0.00	24.00	20	25,346	0.08%
2023/03/14	44.3	24.09	6	24.11	24.05	38.3	25,227	0.15%
2023/03/13	43.5	24.31	5.2	24.30	24.35	38.3	24,999	0.15%
2023/03/10	98.9	24.67	13.4	24.63	24.55	85.6	24,830	0.34%
2023/03/09	9.7	24.81	0.1	24.90	24.85	9.6	24,730	0.04%
2023/03/08	22.1	24.97	5	24.98	25.00	17.1	25,046	0.07%
2023/03/07	7.1	24.94	22	24.98	25.00	-14.9	25,186	-0.06%
2023/03/06	11.5	24.84	8.3	24.84	24.85	3.2	25,275	0.01%
2023/03/03	19.7	24.68	11.4	24.69	24.65	8.3	25,394	0.03%
2023/03/02	13	24.70	2	24.73	24.70	11	25,413	0.04%
2023/03/01	17.1	24.75	12	24.80	24.80	5.1	25,464	0.02%
2023/02/24	16.5	24.94	47.4	24.88	24.95	-30.9	25,274	-0.12%
2023/02/23	27	24.91	14.8	24.89	24.95	12.2	24,712	0.05%
2023/02/22	37.5	24.76	26	24.69	24.90	11.5	24,520	0.05%
2023/02/21	257.9	24.69	118.6	24.66	24.75	139.3	24,211	0.58%	大買/大賣/鉅額交易
2023/02/20	20.3	25.94	32.3	25.85	26.00	-12	22,032	-0.05%
2023/02/17	10	25.38	39	25.42	25.40	-29.1	22,020	-0.13%
2023/02/16	12.7	25.09	3.5	25.18	25.10	9.2	22,302	0.04%
2023/02/15	7	25.11	2	25.15	25.05	5	22,859	0.02%
2023/02/14	27.2	25.27	8	25.23	25.25	19.2	22,744	0.08%
2023/02/13	18	24.83	20.6	25.07	25.20	-2.6	22,744	-0.01%
2023/02/10	3.1	24.67	0	0.00	24.70	3.1	22,403	0.01%
2023/02/09	10.1	24.59	2	24.60	24.60	8.1	22,403	0.04%
2023/02/08	16.5	24.53	5	24.65	24.50	11.5	22,448	0.05%
2023/02/07	17.9	24.48	3.5	24.51	24.40	14.4	22,204	0.06%
2023/02/06	16.2	24.56	0	0.00	24.50	16.2	22,109	0.07%
2023/02/03	5	24.66	3	24.68	24.70	2	21,991	0.01%
2023/02/02	22.3	24.68	1	24.70	24.65	21.3	22,066	0.10%
2023/02/01	39.1	24.65	35.9	24.67	24.65	3.1	21,983	0.01%
2023/01/31	37	24.59	0	0.00	24.50	37	22,091	0.17%
2023/01/30	5.4	24.51	16	24.56	24.90	-10.6	21,892	-0.05%
2023/01/17	36.5	24.31	0	0.00	24.15	36.5	21,493	0.17%
2023/01/16	0	24.45	5.3	24.50	24.45	-5.3	21,542	-0.02%
2023/01/13	4.3	24.32	9	24.32	24.25	-4.7	21,747	-0.02%
2023/01/12	11.5	24.16	3.8	24.16	24.05	7.7	22,253	0.03%
2023/01/11	7	24.33	0	0.00	24.20	7	22,618	0.03%
2023/01/10	10.3	24.45	6	24.43	24.50	4.3	23,176	0.02%
2023/01/09	3	24.50	4	24.38	24.60	-1	23,482	0.00%
2023/01/06	1	24.00	0	0.00	23.95	1	23,520	0.00%
2023/01/05	1	24.00	0	0.00	24.00	1	24,293	0.00%
2023/01/04	16.1	23.83	1	23.80	23.80	15.1	24,469	0.06%
2023/01/03	6	23.93	1.1	24.02	24.00	4.9	24,994	0.02%
2022/12/29	9	23.96	64	23.97	24.10	-55	25,674	-0.21%
2022/12/28	4	24.11	1	24.15	24.05	3	25,844	0.01%
2022/12/27	2.5	24.33	1	24.30	24.30	1.5	26,088	0.01%
2022/12/26	0.3	24.20	2	24.20	24.15	-1.7	26,483	-0.01%
2022/12/23	1	24.05	1	24.05	24.10	0	26,908	0.00%
2022/12/22	0	0.00	3.4	24.22	24.35	-3.4	27,330	-0.01%
2022/12/21	11	24.01	4	24.10	24.10	7	27,681	0.03%
2022/12/20	81.5	23.96	12.7	23.87	24.00	68.8	27,990	0.25%
2022/12/19	15.4	24.10	0	0.00	24.30	15.4	28,030	0.06%
2022/12/16	2.3	24.31	0	0.00	24.25	2.3	28,079	0.01%
2022/12/15	10.3	24.49	0	0.00	24.60	10.3	28,313	0.04%
2022/12/14	4.5	24.63	18.3	24.58	24.65	-13.8	28,358	-0.05%
2022/12/13	43.7	24.37	1	24.60	24.20	42.7	28,309	0.15%
2022/12/12	3	24.52	0	0.00	24.55	3	27,953	0.01%
2022/12/09	1	24.65	0	0.00	24.65	1	28,309	0.00%
2022/12/08	3.1	24.36	2	24.60	24.65	1.1	28,421	0.00%
2022/12/07	0.1	24.31	13.1	24.39	24.40	-13	28,384	-0.05%
2022/12/06	10.2	24.16	1	24.15	24.20	9.2	28,176	0.03%
2022/12/05	35.1	24.38	0.8	24.37	24.25	34.3	28,230	0.12%
2022/12/02	39.5	24.23	0	0.00	24.15	39.5	28,164	0.14%
2022/12/01	20.8	24.64	7	24.91	24.60	13.8	28,065	0.05%
2022/11/30	30	24.74	18	24.87	24.80	12	27,907	0.04%
2022/11/29	0.3	24.20	13.5	24.18	24.50	-13.3	27,597	-0.05%
2022/11/28	14.1	23.79	0.2	24.10	24.10	13.9	27,285	0.05%
2022/11/25	104.6	24.00	0.1	24.15	24.15	104.6	27,359	0.38%	大買/鉅額交易
2022/11/24	2.3	24.13	2	24.20	24.25	0.3	27,342	0.00%
2022/11/23	77.5	24.00	9.2	24.00	24.00	68.4	27,320	0.25%
2022/11/22	18	23.63	1	23.65	23.75	17	27,186	0.06%
2022/11/21	16	23.54	0	0.00	23.75	16	27,053	0.06%
2022/11/18	8.2	23.56	4	23.50	23.70	4.2	26,863	0.02%
2022/11/17	17.5	23.70	6	23.68	23.75	11.5	26,730	0.04%
2022/11/16	17.1	24.00	1.5	24.08	24.00	15.6	26,587	0.06%
2022/11/15	7.1	24.14	8	24.19	24.20	-0.9	26,305	0.00%
2022/11/14	18.3	23.97	60.5	23.99	24.05	-42.2	25,900	-0.16%
2022/11/11	7	23.84	5.2	23.87	24.00	1.8	25,449	0.01%
2022/11/10	17.6	23.25	2	23.30	23.20	15.6	24,852	0.06%
2022/11/09	11.5	23.43	0	0.00	23.45	11.5	24,785	0.05%
2022/11/08	7.1	23.46	4.3	23.50	23.50	2.8	24,490	0.01%
2022/11/07	2.2	23.21	18.2	23.26	23.50	-16.1	24,427	-0.07%
2022/11/04	26.4	22.99	6	22.96	23.05	20.4	24,457	0.08%
2022/11/03	4.3	23.07	4	23.11	23.05	0.3	24,429	0.00%
2022/11/02	14	23.23	0.1	23.35	23.25	13.9	24,583	0.06%
2022/11/01	7	23.40	2	23.38	23.40	5	24,560	0.02%
2022/10/31	6	23.30	2	23.43	23.20	4	24,549	0.02%
2022/10/28	3	23.23	5	23.14	23.15	-2	24,458	-0.01%
2022/10/27	14.6	23.34	12	23.18	23.10	2.6	24,668	0.01%
2022/10/26	11	23.22	3.8	23.27	23.20	7.2	24,592	0.03%
2022/10/25	32.7	22.66	2.3	22.51	22.80	30.4	24,368	0.12%
2022/10/24	24.4	22.90	1.1	22.87	22.85	23.3	24,346	0.10%
2022/10/21	21.3	23.03	1.5	23.02	22.95	19.8	24,367	0.08%
2022/10/20	37.9	22.17	34.7	22.12	22.55	3.2	24,420	0.01%
2022/10/19	71.6	22.68	8	22.59	22.50	63.6	24,148	0.26%
2022/10/18	30.5	22.92	2.9	22.96	23.00	27.6	24,006	0.12%
2022/10/17	41.1	23.09	9.1	23.21	23.10	32.1	23,675	0.14%
2022/10/14	72.6	23.70	1.5	23.77	23.55	71.1	23,619	0.30%
2022/10/13	73.5	23.79	1	24.10	23.75	72.5	23,349	0.31%
2022/10/12	3.3	24.37	0	0.00	24.60	3.3	22,797	0.01%
2022/10/11	87.8	24.55	48.8	24.59	24.40	39.1	22,867	0.17%
2022/10/07	2.3	25.33	0	0.00	25.30	2.3	22,305	0.01%
2022/10/06	16	25.26	1.3	25.39	25.45	14.7	22,453	0.07%
2022/10/05	69	25.34	106.2	25.40	25.25	-37.2	22,312	-0.17%	大賣/
2022/10/04	12.9	25.43	7	25.42	25.30	5.9	22,603	0.03%
2022/10/03	27.5	25.39	43	25.62	25.35	-15.5	23,041	-0.07%
2022/09/30	27.7	25.84	0.2	25.96	25.75	27.5	22,887	0.12%
2022/09/29	73.4	26.06	1	26.00	26.10	72.4	22,759	0.32%
2022/09/28	16.1	26.08	3.5	26.22	26.10	12.6	22,658	0.06%
2022/09/27	16.5	26.20	23	26.24	26.15	-6.5	22,376	-0.03%
2022/09/26	36.1	26.47	5.5	26.45	26.35	30.6	22,217	0.14%
2022/09/23	18.3	26.81	1.8	26.81	26.75	16.5	22,276	0.07%
2022/09/22	35.7	26.82	2.2	26.81	26.80	33.5	22,245	0.15%
2022/09/21	10.4	27.30	23	27.30	27.30	-12.6	21,945	-0.06%
2022/09/20	5.1	27.40	10	27.35	27.40	-4.9	21,898	-0.02%
2022/09/19	2.6	27.46	10	27.50	27.40	-7.4	21,916	-0.03%
2022/09/16	12.2	27.36	3.1	27.43	27.40	9.1	21,998	0.04%
2022/09/15	3.3	27.51	6	27.50	27.55	-2.7	21,723	-0.01%
2022/09/14	30.9	27.49	10	27.50	27.40	20.8	21,826	0.10%
2022/09/13	2	27.83	94.6	27.86	27.75	-92.6	21,825	-0.42%
2022/09/12	2	27.58	24.2	27.57	27.75	-22.2	21,909	-0.10%
2022/09/08	1.9	27.47	5	27.42	27.50	-3	22,215	-0.01%
2022/09/07	18	27.38	1	27.40	27.30	17	22,493	0.08%
2022/09/06	2	27.75	5.1	27.77	27.80	-3.1	22,502	-0.01%
2022/09/05	15.3	27.58	5.1	27.53	27.55	10.2	22,607	0.05%
2022/09/02	8.3	27.65	0.7	27.75	27.60	7.7	22,677	0.03%
2022/09/01	18.1	27.69	2	27.70	27.65	16.1	22,680	0.07%
2022/08/31	13.1	27.95	27.7	28.15	28.20	-14.7	22,507	-0.07%
2022/08/30	18.3	27.67	0	0.00	27.65	18.3	22,279	0.08%
2022/08/29	12.6	27.62	0	0.00	27.70	12.6	22,262	0.06%
2022/08/26	12	27.93	0	0.00	28.00	12	22,205	0.05%
2022/08/25	5.1	27.82	0	0.00	27.80	5.1	22,389	0.02%
2022/08/24	3	27.58	0	0.00	27.65	3	22,660	0.01%
2022/08/23	13.2	27.57	0	0.00	27.55	13.2	23,486	0.06%
2022/08/22	9.1	27.81	1.2	27.85	27.80	7.9	23,625	0.03%
2022/08/19	16	28.03	0	0.00	28.05	16	23,772	0.07%
2022/08/18	20.3	28.04	0	0.00	28.05	20.3	24,571	0.08%
2022/08/17	20	28.16	1	28.20	28.25	19	24,592	0.08%
2022/08/16	15.1	28.24	1	28.20	28.30	14.1	24,579	0.06%
2022/08/15	8.2	28.44	0	0.00	28.35	8.2	24,915	0.03%
2022/08/12	6.8	28.40	0	28.50	28.45	6.8	25,136	0.03%
2022/08/11	5.4	28.52	8	28.50	28.50	-2.6	25,489	-0.01%
2022/08/10	22	28.27	20	27.98	28.15	2	25,919	0.01%
2022/08/09	5.1	27.92	9	27.94	28.10	-4	26,201	-0.02%
2022/08/08	38.8	27.53	1	27.55	27.60	37.8	26,293	0.14%
2022/08/05	2	27.45	1	27.50	27.55	1	26,864	0.00%
2022/08/04	0.5	27.20	30	27.13	27.30	-29.5	27,340	-0.11%
2022/08/03	22.1	27.03	50	27.00	27.20	-27.9	27,583	-0.10%
2022/08/02	26	27.28	114	27.05	27.35	-88	28,013	-0.31%	大賣/
2022/08/01	9.3	27.23	0	0.00	27.20	9.3	28,162	0.03%
2022/07/29	24.7	27.36	3	27.13	27.50	21.7	28,435	0.08%
2022/07/28	47.4	27.41	28	27.43	27.65	19.4	28,289	0.07%
2022/07/27	34.5	29.26	11	29.23	29.35	23.5	28,025	0.08%
2022/07/26	16.2	29.18	0.2	29.30	29.20	16	27,904	0.06%
2022/07/25	79.6	29.35	6	29.30	29.15	73.6	27,790	0.26%
2022/07/22	0	0.00	12.2	28.90	29.05	-12.2	27,909	-0.04%
2022/07/21	17	28.07	5.1	28.16	28.45	11.9	27,922	0.04%
2022/07/20	32.1	28.13	13	27.87	27.85	19	27,933	0.07%
2022/07/19	13.1	27.77	2	27.70	27.85	11.1	27,927	0.04%
2022/07/18	6.1	27.71	8	27.80	28.00	-1.9	28,027	-0.01%
2022/07/15	61.6	27.12	8	27.12	27.20	53.6	27,870	0.19%
2022/07/14	24.2	27.34	20.5	27.24	27.40	3.8	27,967	0.01%
2022/07/13	8.9	27.01	5	27.16	27.10	3.9	27,947	0.01%
2022/07/12	86.3	26.58	38	26.64	26.50	48.3	28,125	0.17%
2022/07/11	86.3	27.23	59	27.21	27.05	27.3	27,990	0.10%
2022/07/08	3.3	28.61	50	28.30	28.30	-46.8	28,352	-0.16%
2022/07/07	24.8	28.37	37	28.65	28.60	-12.2	28,510	-0.04%
2022/07/06	14.2	28.78	3	29.10	28.60	11.2	28,719	0.04%
2022/07/05	3.1	29.05	2	29.00	29.05	1.1	29,133	0.00%
2022/07/04	8	28.96	7.2	29.02	28.95	0.8	29,590	0.00%
2022/07/01	3.4	28.92	5.2	29.03	29.10	-1.8	30,456	-0.01%
2022/06/30	44.2	29.15	30.5	29.18	29.00	13.7	30,507	0.05%
2022/06/29	20.1	29.43	0	0.00	29.40	20.1	30,565	0.07%
2022/06/28	1	29.55	4	29.68	29.70	-3	30,665	-0.01%
2022/06/27	30.1	29.82	0	0.00	29.70	30.1	30,904	0.10%
2022/06/24	5	29.63	13	29.60	29.65	-8	31,025	-0.03%
2022/06/23	1	29.35	5	29.33	29.40	-4	31,097	-0.01%
2022/06/22	7.2	29.08	1.1	29.05	28.95	6.1	30,976	0.02%
2022/06/21	5	29.40	2	29.40	29.50	3	30,840	0.01%
2022/06/20	3.1	28.96	4	29.30	29.00	-0.9	30,838	0.00%
2022/06/17	9	29.00	4	29.04	29.10	5	30,830	0.02%
2022/06/16	17	29.63	71	29.48	29.50	-54	30,482	-0.18%
2022/06/15	11.3	29.08	1.3	29.19	29.15	9.9	30,603	0.03%
2022/06/14	2.7	29.15	5	29.29	29.45	-2.3	30,745	-0.01%
2022/06/13	15.1	28.89	6.1	28.86	28.90	9	30,810	0.03%
2022/06/10	2.1	29.30	1.1	29.31	29.15	1	30,665	0.00%
2022/06/09	8	29.16	0	0.00	29.15	8	30,719	0.03%
2022/06/08	2	29.48	27.5	29.50	29.50	-25.5	30,664	-0.08%
2022/06/07	17	29.40	0	0.00	29.35	17	30,891	0.06%
2022/06/06	2	29.50	0.8	29.65	29.60	1.2	31,008	0.00%
2022/06/02	13.3	29.51	0	0.00	29.55	13.3	31,306	0.04%
2022/06/01	8.4	29.98	13.1	30.28	29.80	-4.7	31,558	-0.01%
2022/05/31	12.2	29.75	2	29.70	30.60	10.2	31,353	0.03%
2022/05/30	4	29.83	44	29.94	30.05	-40	30,566	-0.13%
2022/05/27	0.1	29.20	11.4	29.44	29.40	-11.3	30,477	-0.04%
2022/05/26	48.9	28.84	2	28.80	28.80	46.9	30,519	0.15%
2022/05/25	2.3	29.54	1.2	29.69	29.55	1.1	30,243	0.00%
2022/05/24	7	29.49	3	29.68	29.45	4	30,635	0.01%
2022/05/23	97.1	29.49	3.9	29.64	29.45	93.2	30,589	0.30%
2022/05/20	43.7	28.99	1	29.15	28.90	42.7	30,556	0.14%
2022/05/19	24	28.80	94.1	28.89	28.75	-70.1	30,358	-0.23%
2022/05/18	107	29.39	1	29.63	29.60	106	29,968	0.35%	大買/鉅額交易
2022/05/17	27.3	28.74	6	28.85	28.60	21.3	29,719	0.07%
2022/05/16	24.1	29.09	0.4	29.05	29.10	23.7	29,628	0.08%
2022/05/13	12.8	29.25	7	29.11	29.45	5.8	29,513	0.02%
2022/05/12	31.7	29.82	7.1	29.78	29.50	24.5	29,045	0.08%
2022/05/11	15.6	30.34	108.4	30.33	30.65	-92.9	28,676	-0.32%	大賣/
2022/05/10	77.3	30.01	132.5	29.57	30.35	-55.2	28,560	-0.19%	大賣/
2022/05/09	28	30.86	10	30.80	30.70	18	28,178	0.06%
2022/05/06	18.4	31.45	1.1	31.61	31.80	17.3	28,159	0.06%
2022/05/05	14	32.13	3.1	32.35	32.10	10.9	28,325	0.04%
2022/05/04	6.6	32.57	54.7	32.40	32.40	-48.1	28,119	-0.17%
2022/05/03	13.9	32.84	73.4	32.88	32.70	-59.5	28,203	-0.21%
2022/04/29	24.4	33.73	104	33.50	33.85	-79.6	27,989	-0.28%	大賣/
2022/04/28	9.5	33.17	10.3	33.35	33.30	-0.8	27,975	0.00%
2022/04/27	6.2	33.06	6.2	33.10	33.20	0	27,580	0.00%
2022/04/26	6	33.37	8.4	33.29	33.45	-2.4	27,301	-0.01%
2022/04/25	19.8	32.45	3.9	32.48	32.45	15.8	26,959	0.06%
2022/04/22	4.8	32.97	3	32.75	33.00	1.8	26,784	0.01%
2022/04/21	17.6	32.27	37.4	32.30	32.20	-19.8	26,673	-0.07%
2022/04/20	205.5	32.06	63.1	31.86	32.50	142.4	26,892	0.53%	大買/鉅額交易
2022/04/19	30.5	32.22	44.2	32.24	32.15	-13.7	26,908	-0.05%
2022/04/18	81.7	32.29	41.4	32.12	32.20	40.2	26,963	0.15%
2022/04/15	2.4	33.62	49	33.34	33.30	-46.6	26,415	-0.18%
2022/04/14	190.9	33.93	131	34.33	33.35	59.9	26,342	0.23%	大買/大賣/
2022/04/13	48.4	35.21	51.1	35.42	35.25	-2.7	25,645	-0.01%
2022/04/12	51.1	35.02	7	34.98	35.15	44.1	25,441	0.17%
2022/04/11	84.4	35.18	101.3	35.20	35.35	-16.9	25,024	-0.07%	大賣/
2022/04/08	11.5	34.44	85.7	34.60	34.85	-74.2	24,284	-0.31%
2022/04/07	144.5	34.25	83	34.68	33.75	61.5	23,842	0.26%	大買/
2022/04/06	5	33.35	81.5	33.42	34.05	-76.5	22,977	-0.33%
2022/04/01	79	32.92	5	32.91	33.00	74	22,610	0.33%
2022/03/31	22.1	33.10	48	33.05	33.05	-25.9	22,363	-0.12%
2022/03/30	64.3	32.82	22	32.87	32.85	42.3	22,078	0.19%
2022/03/29	84.1	32.16	153	32.28	32.30	-68.9	21,769	-0.32%	大賣/
2022/03/28	32.3	31.55	11.1	31.87	32.10	21.2	21,517	0.10%
2022/03/25	9.3	31.69	2	31.78	31.80	7.3	21,349	0.03%
2022/03/24	74.3	31.67	1	31.80	31.80	73.3	21,255	0.34%
2022/03/23	16.5	31.53	62.1	31.55	31.70	-45.5	21,237	-0.21%
2022/03/22	12.1	31.14	2.3	31.20	31.40	9.7	20,979	0.05%
2022/03/21	33	31.11	1	31.10	31.15	32	20,700	0.15%
2022/03/18	67.4	31.13	6.2	31.13	31.05	61.2	20,610	0.30%
2022/03/17	57.2	31.37	73.4	31.35	30.90	-16.2	20,246	-0.08%
2022/03/16	56	30.38	42.4	30.35	30.50	13.6	19,838	0.07%
2022/03/15	18.5	30.04	44	30.04	30.10	-25.5	19,599	-0.13%
2022/03/14	3.1	30.00	21.2	30.01	30.05	-18.1	19,488	-0.09%
2022/03/11	35.1	29.89	1.6	29.94	29.95	33.5	19,522	0.17%
2022/03/10	0.6	29.68	46.5	29.87	29.90	-45.9	19,461	-0.24%
2022/03/09	14.2	28.88	14	29.04	28.80	0.2	19,237	0.00%
2022/03/08	14.3	28.79	8	28.92	28.95	6.3	19,069	0.03%
2022/03/07	28.7	29.06	46	29.12	29.20	-17.3	18,755	-0.09%
2022/03/04	15.1	29.41	9	29.70	29.70	6.1	18,877	0.03%
2022/03/03	4.1	29.89	4.7	29.92	29.95	-0.7	18,961	0.00%
2022/03/02	22.4	29.86	1	29.80	29.90	21.4	19,008	0.11%
2022/03/01	11	29.84	0	0.00	29.80	11	18,859	0.06%
2022/02/25	30.2	29.37	6.9	29.16	29.45	23.3	19,000	0.12%
2022/02/24	27.4	29.53	34.3	29.46	29.60	-6.9	18,467	-0.04%
2022/02/23	2	29.98	0.1	30.10	30.00	1.9	18,052	0.01%
2022/02/22	25.2	29.91	233.1	29.94	30.00	-207.9	18,132	-1.15%	大賣/鉅額交易
2022/02/21	1.3	30.22	5	30.14	30.20	-3.7	17,846	-0.02%
2022/02/18	8	30.39	1	30.50	30.35	7	17,825	0.04%
2022/02/17	30.4	30.56	16	30.81	30.50	14.4	17,913	0.08%
2022/02/16	29.2	30.63	70	30.50	30.65	-40.9	17,857	-0.23%
2022/02/15	7	30.31	4	30.30	30.25	3	17,736	0.02%
2022/02/14	5	30.13	117.8	30.19	30.35	-112.8	18,057	-0.62%	大賣/鉅額交易
2022/02/11	2	30.10	20	30.17	30.40	-18	18,304	-0.10%
2022/02/10	20.2	30.16	23.9	30.13	30.30	-3.7	18,248	-0.02%
2022/02/09	12.1	30.21	76.8	30.22	30.35	-64.7	18,159	-0.36%
2022/02/08	27	30.10	26	30.01	30.10	1	17,802	0.01%
2022/02/07	66.3	29.62	29.8	29.65	29.95	36.5	17,460	0.21%
2022/01/26	13.3	28.94	4.3	28.94	29.00	9	16,923	0.05%
2022/01/25	15.6	28.54	11	28.55	28.85	4.6	16,852	0.03%
2022/01/24	13.4	28.71	6.7	28.78	28.85	6.7	16,611	0.04%
2022/01/21	12.2	28.73	29	28.74	28.85	-16.8	16,652	-0.10%
2022/01/20	8.4	28.89	64	28.90	28.95	-55.6	16,580	-0.34%
2022/01/19	3.1	29.01	21.4	29.05	29.00	-18.3	16,539	-0.11%
2022/01/18	5.2	29.06	8.4	29.26	29.20	-3.2	16,580	-0.02%
2022/01/17	13.4	29.19	29.1	29.16	29.20	-15.7	16,515	-0.10%
2022/01/14	78.2	29.70	29	29.42	29.50	49.2	16,375	0.30%
2022/01/13	13.7	29.70	15.8	29.75	29.90	-2.1	16,353	-0.01%
2022/01/12	152.4	29.19	22.2	29.38	29.40	130.2	16,038	0.81%	大買/鉅額交易
2022/01/11	46.1	28.88	11.7	29.10	29.30	34.5	15,830	0.22%
2022/01/10	23	28.85	7	28.88	28.95	16	15,589	0.10%
2022/01/07	7	28.94	33.5	28.95	28.95	-26.5	15,599	-0.17%
2022/01/06	3	28.47	40.1	28.43	28.55	-37	15,267	-0.24%
2022/01/05	4	28.10	3	28.13	28.20	1	14,964	0.01%
2022/01/04	3	28.02	8.9	28.09	28.10	-5.9	15,078	-0.04%
2022/01/03	4	28.18	4	28.15	28.00	0	15,109	0.00%
2021/12/30	8.7	28.05	36.5	28.01	28.05	-27.8	15,184	-0.18%
2021/12/29	6	28.01	68.9	28.01	28.05	-62.9	15,235	-0.41%
2021/12/28	7	27.99	7	27.96	28.00	0	15,216	0.00%
2021/12/27	3	27.92	30.4	27.95	27.95	-27.4	15,232	-0.18%
2021/12/24	2.4	27.95	0	0.00	27.95	2.4	15,526	0.02%
2021/12/23	5.1	27.90	0.1	27.95	27.90	4.9	15,713	0.03%
2021/12/22	28.4	27.81	0	0.00	27.90	28.4	15,935	0.18%
2021/12/21	3.1	27.79	11.9	27.81	27.95	-8.8	15,970	-0.06%
2021/12/20	11.4	27.78	8.7	27.72	27.80	2.7	16,105	0.02%
2021/12/17	5.8	27.87	12.4	27.95	28.00	-6.6	16,162	-0.04%
2021/12/16	5.2	27.75	5.2	27.85	27.85	0	16,103	0.00%
2021/12/15	1.5	27.70	0	0.00	27.70	1.5	16,649	0.01%
2021/12/14	5.3	27.75	2	27.65	27.75	3.3	17,018	0.02%
2021/12/13	19	27.88	0	0.00	27.85	19	17,039	0.11%
2021/12/10	3.1	27.93	8.8	27.95	27.95	-5.7	16,974	-0.03%
2021/12/09	7.2	27.95	42	28.00	28.00	-34.8	17,054	-0.20%
2021/12/08	8	27.97	15.4	27.98	28.00	-7.4	17,096	-0.04%
2021/12/07	5	27.76	10.3	27.84	28.00	-5.3	17,150	-0.03%
2021/12/06	11	27.76	7	27.85	27.90	4	17,161	0.02%
2021/12/03	2	27.83	4.2	27.80	27.85	-2.2	17,375	-0.01%
2021/12/02	13	27.51	13.7	27.66	27.70	-0.6	17,391	0.00%
2021/12/01	3	27.00	13.1	27.49	27.55	-10.1	17,536	-0.06%
2021/11/30	10	27.25	6	27.35	26.95	4	17,713	0.02%
2021/11/29	37.9	27.23	5.4	27.21	27.20	32.6	17,555	0.19%
2021/11/26	7.1	27.60	4.2	27.53	27.60	2.9	18,159	0.02%
2021/11/25	14	27.78	0.1	27.80	27.90	13.9	19,582	0.07%
2021/11/24	5	27.97	29.1	27.93	28.00	-24.1	20,638	-0.12%
2021/11/23	4.9	27.30	11.3	27.35	27.40	-6.4	21,097	-0.03%
2021/11/22	27.6	27.28	13.3	27.41	27.50	14.3	21,440	0.07%
2021/11/19	24.2	27.73	3.5	27.81	27.65	20.7	21,606	0.10%
2021/11/18	7.9	27.90	29.2	27.91	27.95	-21.3	22,181	-0.10%
2021/11/17	0	27.90	1.8	27.91	27.95	-1.8	22,368	-0.01%
2021/11/16	12	27.86	11.6	27.85	27.90	0.4	22,525	0.00%
2021/11/15	0.8	27.78	97.7	27.84	27.95	-96.9	22,819	-0.42%
2021/11/12	9.3	27.61	15.3	27.69	27.60	-6	22,868	-0.03%
2021/11/11	11	27.75	28.2	27.64	27.75	-17.2	23,019	-0.07%
2021/11/10	2.4	27.34	40	27.38	27.35	-37.6	22,766	-0.17%
2021/11/09	5.7	26.90	81	26.95	27.00	-75.3	22,490	-0.33%
2021/11/08	2	26.85	16.7	26.85	26.90	-14.7	22,524	-0.07%
2021/11/05	0.8	26.75	54.4	26.74	26.80	-53.7	22,508	-0.24%
2021/11/04	0.1	26.70	4.2	26.71	26.70	-4.1	22,650	-0.02%
2021/11/03	1	26.65	3.1	26.67	26.70	-2.1	22,821	-0.01%
2021/11/02	4	26.66	1	26.70	26.70	3	22,957	0.01%
2021/11/01	3.3	26.68	5.4	26.65	26.65	-2.1	23,062	-0.01%
2021/10/29	5.4	26.44	30	26.40	26.55	-24.6	23,108	-0.11%
2021/10/28	8.6	26.65	2	26.80	26.60	6.6	22,959	0.03%
2021/10/27	5.1	26.75	8.3	26.70	26.75	-3.2	23,112	-0.01%
2021/10/26	5.2	26.62	21	26.57	26.65	-15.8	23,197	-0.07%
2021/10/25	8	26.34	0	0.00	26.35	8	23,185	0.03%
2021/10/22	4.8	26.45	5	26.47	26.45	-0.2	23,368	0.00%
2021/10/21	10.3	26.42	8.6	26.48	26.50	1.6	23,477	0.01%
2021/10/20	1	26.25	23	26.29	26.30	-22	23,426	-0.09%
2021/10/19	21.6	26.23	0	0.00	26.25	21.6	23,572	0.09%
2021/10/18	5.1	26.20	1.1	26.21	26.20	4	23,748	0.02%
2021/10/15	10.7	26.16	4	26.15	26.20	6.7	23,849	0.03%
2021/10/14	1.4	26.08	0	26.20	26.10	1.4	23,979	0.01%
2021/10/13	0	26.20	1	26.15	26.15	-1	24,116	0.00%
2021/10/12	4.2	25.94	11.6	26.06	26.15	-7.4	24,346	-0.03%
2021/10/08	5.9	26.04	0	0.00	26.00	5.9	24,156	0.02%
2021/10/07	0.1	26.20	1.5	26.20	26.25	-1.4	24,320	-0.01%
2021/10/06	11.3	25.93	12	25.90	26.05	-0.7	24,491	0.00%
2021/10/05	4.9	25.97	12	25.95	25.90	-7.1	24,529	-0.03%
2021/10/04	6.3	26.04	2.8	26.08	26.00	3.5	24,580	0.01%
2021/10/01	10.5	26.06	9.3	26.05	26.10	1.2	24,614	0.00%
2021/09/30	5.4	26.21	0.1	26.33	26.30	5.2	24,461	0.02%
2021/09/29	2.2	26.32	4	26.29	26.35	-1.8	24,349	-0.01%
2021/09/28	5.5	26.35	8.1	26.33	26.40	-2.6	24,262	-0.01%
2021/09/27	5	26.35	16.8	26.39	26.40	-11.7	24,322	-0.05%
2021/09/24	6.3	26.30	25	26.34	26.30	-18.7	24,287	-0.08%
2021/09/23	13.2	26.19	42	26.13	26.25	-28.8	24,375	-0.12%
2021/09/22	64.2	25.89	11	25.90	25.90	53.2	24,477	0.22%
2021/09/17	4.1	26.30	8	26.34	26.25	-3.9	24,030	-0.02%
2021/09/16	0.1	26.35	2.4	26.36	26.35	-2.3	23,797	-0.01%
2021/09/15	4.5	26.34	31	26.33	26.30	-26.5	23,745	-0.11%
2021/09/14	0.1	26.35	6	26.35	26.35	-5.9	23,843	-0.02%
2021/09/13	8.2	26.28	25	26.27	26.30	-16.8	23,811	-0.07%
2021/09/10	0	0.00	22	26.25	26.30	-22	23,932	-0.09%
2021/09/09	4	26.18	2	26.25	26.25	2	24,207	0.01%
2021/09/08	13.4	26.23	30.3	26.25	26.25	-17	24,179	-0.07%
2021/09/07	8.2	26.14	2	26.20	26.25	6.2	24,088	0.03%
2021/09/06	12.2	26.23	15	26.23	26.25	-2.9	23,993	-0.01%
2021/09/03	17.2	26.20	3	26.23	26.30	14.2	23,818	0.06%
2021/09/02	11.3	26.02	14	26.09	26.25	-2.8	23,598	-0.01%
2021/09/01	52.6	26.05	10	26.05	26.05	42.6	23,230	0.18%
2021/08/31	45.9	26.07	49	26.16	26.60	-3.1	22,507	-0.01%
2021/08/30	61.6	27.81	46	27.80	27.85	15.6	20,942	0.07%
2021/08/27	38.1	27.57	52.5	27.52	27.70	-14.4	19,846	-0.07%
2021/08/26	0.1	27.30	14	27.35	27.40	-13.9	19,041	-0.07%
2021/08/25	35	27.36	3.1	27.32	27.35	31.9	18,798	0.17%
2021/08/24	1.1	26.95	35.8	27.10	27.30	-34.7	18,566	-0.19%
2021/08/23	4	26.90	4.3	26.94	26.90	-0.3	17,996	0.00%
2021/08/20	14	26.85	1	26.90	26.85	13	17,928	0.07%
2021/08/19	21	26.83	1.9	26.90	26.95	19.1	18,302	0.10%
2021/08/18	3.1	26.95	24	26.95	27.00	-20.9	17,916	-0.12%
2021/08/17	11	26.74	31	26.84	26.95	-20	17,749	-0.11%
2021/08/16	37	26.68	8	26.66	26.70	29	17,505	0.17%
2021/08/13	14.1	26.86	28.5	26.92	26.95	-14.4	17,345	-0.08%
2021/08/12	1	26.95	126.2	26.99	27.00	-125.2	17,308	-0.72%	大賣/鉅額交易
2021/08/11	5.3	26.93	10.5	26.94	27.00	-5.2	17,244	-0.03%
2021/08/10	17	26.84	16.5	26.90	27.00	0.5	17,443	0.00%
2021/08/09	84	26.80	0	0.00	26.90	84	18,082	0.46%
2021/08/06	1	26.85	2	26.90	26.85	-1	18,103	-0.01%
2021/08/05	0	0.00	9.9	26.90	26.90	-9.9	18,629	-0.05%
2021/08/04	17.8	26.91	8	26.90	26.90	9.8	20,131	0.05%
2021/08/03	20	26.85	12.1	26.91	26.95	7.9	20,465	0.04%
2021/08/02	21	26.82	17	26.79	26.90	4	20,712	0.02%
2021/07/30	13	26.57	50	26.60	26.50	-37	20,574	-0.18%
2021/07/29	1	26.50	27	26.50	26.60	-26	20,545	-0.13%
2021/07/28	5.3	26.31	6.5	26.42	26.50	-1.2	20,655	-0.01%
2021/07/27	10	26.50	0	0.00	26.50	10	21,197	0.05%
2021/07/26	11	26.55	5.1	26.52	26.50	5.9	21,430	0.03%
2021/07/23	3	26.57	8	26.52	26.60	-5	21,524	-0.02%
2021/07/22	5.5	26.40	5	26.38	26.45	0.5	21,421	0.00%
2021/07/21	22.1	26.34	1	26.35	26.35	21.1	21,320	0.10%
2021/07/20	2.1	26.40	8	26.41	26.40	-5.9	21,381	-0.03%
2021/07/19	13.1	26.38	10	26.39	26.40	3.1	21,433	0.01%
2021/07/16	5	26.39	26.2	26.45	26.50	-21.2	21,724	-0.10%
2021/07/15	5	26.33	0	0.00	26.35	5	21,674	0.02%
2021/07/14	12	26.13	3	26.30	26.30	9	21,797	0.04%
2021/07/13	3	26.20	29	26.25	26.25	-26	21,942	-0.12%
2021/07/12	0.1	26.21	9.5	26.29	26.25	-9.4	22,083	-0.04%
2021/07/09	8	26.04	0	0.00	26.20	8	22,478	0.04%
2021/07/08	4	26.13	1.4	26.08	26.20	2.6	22,743	0.01%
2021/07/07	7	26.07	2	26.15	26.15	5	22,891	0.02%
2021/07/06	10	26.14	9	26.18	26.15	1	23,074	0.00%
2021/07/05	0	0.00	22	26.06	26.05	-22	23,161	-0.09%
2021/07/02	14	25.99	4	25.99	26.00	10	23,201	0.04%
2021/07/01	6.2	26.07	0	0.00	26.00	6.2	23,204	0.03%
2021/06/30	0	0.00	7.1	26.24	26.30	-7.1	23,240	-0.03%
2021/06/29	45.7	26.19	22	26.05	26.15	23.7	23,187	0.10%
2021/06/28	3	26.23	17.4	26.25	26.25	-14.4	23,308	-0.06%
2021/06/25	32	26.11	276.3	26.14	26.15	-244.3	23,499	-1.04%	大賣/鉅額交易
2021/06/24	12	25.93	3	25.95	25.95	9	23,579	0.04%
2021/06/23	0	0.00	8.6	25.76	25.90	-8.6	23,683	-0.04%
2021/06/22	29	25.50	3	25.52	25.40	26	23,735	0.11%
2021/06/21	19.1	25.42	11	25.41	25.45	8.1	23,739	0.03%
2021/06/18	45	25.54	0	0.00	25.50	45	23,754	0.19%
2021/06/17	10	25.57	5	25.60	25.65	5	23,584	0.02%
2021/06/16	21	25.67	10	25.68	25.60	11	23,962	0.05%
2021/06/15	3	25.72	0	0.00	25.75	3	23,927	0.01%
2021/06/11	3	25.83	0	0.00	25.80	3	24,103	0.01%
2021/06/10	1.2	25.73	1	25.70	25.85	0.2	24,358	0.00%
2021/06/09	6.3	25.79	0	0.00	25.70	6.3	24,614	0.03%
2021/06/08	15	25.75	11	25.95	25.95	4	24,734	0.02%
2021/06/07	4	25.83	39	25.83	25.90	-35	25,064	-0.14%
2021/06/04	0	25.90	29	25.85	25.95	-29	25,575	-0.11%
2021/06/03	0	0.00	8	25.93	25.95	-8	26,131	-0.03%
2021/06/02	0.2	25.95	11	25.98	26.00	-10.8	26,310	-0.04%
2021/06/01	6	25.71	21	25.75	25.90	-15	26,357	-0.06%
2021/05/31	8	25.45	13.1	25.48	25.55	-5.1	26,612	-0.02%
2021/05/28	24	25.38	0.9	25.45	25.40	23.1	26,718	0.09%
2021/05/27	3	25.42	1	25.35	25.30	2	26,841	0.01%
2021/05/26	16	25.58	11	25.54	25.55	5	27,010	0.02%
2021/05/25	1.1	25.40	5	25.44	25.40	-3.9	27,379	-0.01%
2021/05/24	36.9	25.34	6	25.25	25.25	30.9	27,482	0.11%
2021/05/21	5.9	25.37	5	25.46	25.45	0.9	27,796	0.00%
2021/05/20	220.2	25.29	3	25.30	25.25	217.2	27,902	0.78%	大買/鉅額交易
2021/05/19	15.1	25.49	31	25.40	25.40	-15.9	27,954	-0.06%
2021/05/18	12	25.45	12	25.46	25.60	0	28,091	0.00%
2021/05/17	104.9	24.86	23	24.87	24.95	81.9	28,481	0.29%	大買/
2021/05/14	33	25.48	2.6	25.49	25.55	30.4	27,862	0.11%
2021/05/13	34.4	25.31	41.5	25.01	25.35	-7.1	27,860	-0.03%
2021/05/12	143.8	25.26	62	25.99	25.40	81.8	27,438	0.30%	大買/
2021/05/11	12.4	26.41	47	26.50	26.25	-34.6	26,033	-0.13%
2021/05/10	13	26.63	8	26.74	26.80	5	25,839	0.02%
2021/05/07	6.5	26.54	1	26.60	26.65	5.5	26,540	0.02%
2021/05/06	4.3	26.55	2	26.45	26.60	2.3	26,979	0.01%
2021/05/05	13.2	26.32	41	26.32	26.30	-27.8	27,096	-0.10%
2021/05/04	102.8	26.08	21	26.20	26.25	81.8	27,266	0.30%	大買/
2021/05/03	49	26.71	6.5	26.65	26.60	42.5	26,904	0.16%
2021/04/29	10.9	26.83	5.8	26.84	26.95	5.2	27,035	0.02%
2021/04/28	9.8	26.88	13.1	26.85	26.95	-3.3	27,148	-0.01%
2021/04/27	15	26.87	137	26.89	27.00	-122	27,701	-0.44%	大賣/鉅額交易
2021/04/26	5	27.00	6	26.94	27.00	-1	27,763	0.00%
2021/04/23	58.3	26.65	49	26.67	26.80	9.3	27,879	0.03%
2021/04/22	35.1	26.90	43	26.89	26.85	-8	27,868	-0.03%
2021/04/21	23	27.02	35	27.02	27.00	-12	27,647	-0.04%
2021/04/20	11.4	27.13	66.7	27.22	27.20	-55.3	27,540	-0.20%
2021/04/19	11.8	27.07	39.5	27.10	27.25	-27.6	27,496	-0.10%
2021/04/16	30	26.83	24	26.80	26.95	6	27,294	0.02%
2021/04/15	28	26.76	16.6	26.84	26.90	11.4	27,286	0.04%
2021/04/14	23	26.29	39	26.31	26.35	-16	26,924	-0.06%
2021/04/13	3	26.25	5	26.25	26.25	-2	26,728	-0.01%
2021/04/12	21.1	26.12	108	26.15	26.20	-86.9	26,557	-0.33%	大賣/
2021/04/09	18.1	26.18	27.3	26.17	26.15	-9.2	26,466	-0.03%
2021/04/08	20	26.13	68.5	26.15	26.20	-48.5	26,487	-0.18%
2021/04/07	4	26.14	9	26.15	26.15	-5	26,720	-0.02%
2021/04/06	10.2	26.11	7	26.15	26.10	3.2	26,731	0.01%
2021/04/01	13.3	26.07	4	26.10	26.10	9.3	26,703	0.03%
2021/03/31	17.2	26.09	3.8	26.14	26.10	13.3	26,666	0.05%
2021/03/30	35.1	26.12	6.3	26.17	26.20	28.8	26,416	0.11%
2021/03/29	4.2	26.18	47	26.20	26.20	-42.8	26,210	-0.16%
2021/03/26	1	26.10	34.2	26.11	26.20	-33.2	26,057	-0.13%
2021/03/25	7	26.04	700.1	25.98	26.05	-693.1	25,970	-2.67%	大賣/鉅額交易
2021/03/24	10	25.97	15	25.91	26.00	-5	25,933	-0.02%
2021/03/23	9	25.96	1	26.05	25.90	8	26,008	0.03%
2021/03/22	17.5	25.90	20	25.86	25.95	-2.5	25,951	-0.01%
2021/03/19	50	25.94	5	26.05	26.05	45	26,046	0.17%
2021/03/18	5	26.11	12	26.11	26.10	-7	25,737	-0.03%
2021/03/17	20.2	26.12	10.3	26.10	26.00	9.9	25,731	0.04%
2021/03/16	20.1	26.14	9	26.20	26.20	11.1	25,656	0.04%
2021/03/15	21.5	26.01	6	25.98	26.10	15.5	25,622	0.06%
2021/03/12	24	25.83	55	25.85	25.95	-31	25,843	-0.12%
2021/03/11	35.2	26.03	77.2	26.00	25.90	-42	25,925	-0.16%
2021/03/10	57	25.96	70.1	25.96	26.00	-13.1	25,775	-0.05%
2021/03/09	35.2	25.58	101.4	25.53	25.70	-66.2	25,339	-0.26%	大賣/
2021/03/08	19.2	25.20	19.5	25.38	25.15	-0.3	25,064	0.00%
2021/03/05	18.5	25.05	19	25.04	25.05	-0.5	25,058	0.00%
2021/03/04	44.5	25.05	55	25.16	25.10	-10.5	25,593	-0.04%
2021/03/03	18	25.24	29	25.26	25.25	-11	25,461	-0.04%
2021/03/02	31.2	25.28	6	25.48	25.15	25.2	25,283	0.10%
2021/02/26	68.5	25.31	23	25.29	25.25	45.5	25,295	0.18%
2021/02/25	11.3	25.55	44.3	25.65	25.75	-33	24,685	-0.13%
2021/02/24	51	25.36	45.2	25.44	25.35	5.8	24,484	0.02%
2021/02/23	25	25.06	6.8	25.14	25.25	18.2	24,729	0.07%
2021/02/22	36.1	24.88	18.2	24.91	24.85	17.9	24,809	0.07%
2021/02/19	18	24.80	20.2	24.80	24.90	-2.2	25,091	-0.01%
2021/02/18	10	24.94	14.4	24.90	24.90	-4.4	25,108	-0.02%
2021/02/17	20.5	24.38	28.2	24.72	24.70	-7.6	25,169	-0.03%
2021/02/05	22.8	24.03	15	24.05	24.10	7.8	24,668	0.03%
2021/02/04	13.2	24.00	0.2	24.10	24.00	13	24,738	0.05%
2021/02/03	9.5	24.01	1	24.05	23.95	8.5	25,528	0.03%
2021/02/02	23.2	23.90	33	24.15	24.10	-9.8	25,657	-0.04%
2021/02/01	13	23.82	4	23.85	23.90	9	25,792	0.03%
2021/01/29	133.6	23.84	16.1	23.90	23.60	117.5	25,749	0.46%	大買/鉅額交易
2021/01/28	47.3	24.01	5	24.05	24.00	42.3	24,919	0.17%
2021/01/27	12.1	24.24	10	24.30	24.20	2.1	24,495	0.01%
2021/01/26	116.2	24.09	38	24.11	24.10	78.2	24,330	0.32%	大買/
2021/01/25	20.6	24.22	10	24.30	24.25	10.6	24,011	0.04%
2021/01/22	111.1	24.34	0	0.00	24.30	111.1	24,061	0.46%	大買/鉅額交易
2021/01/21	61	24.54	6	24.51	24.50	55	23,998	0.23%
2021/01/20	143	24.65	23.5	24.61	24.55	119.5	23,734	0.50%	大買/鉅額交易
2021/01/19	23.2	24.85	25.7	24.88	24.90	-2.5	23,204	-0.01%
2021/01/18	57.1	24.90	12	24.91	24.90	45.1	23,246	0.19%
2021/01/15	37.3	25.07	20	25.10	25.00	17.3	23,093	0.07%
2021/01/14	15.5	25.23	3.8	25.25	25.20	11.8	23,056	0.05%
2021/01/13	14	25.26	14.4	25.40	25.30	-0.4	23,141	0.00%
2021/01/12	7	25.32	14	25.25	25.30	-7	23,295	-0.03%
2021/01/11	2	25.38	23.1	25.41	25.50	-21.1	23,462	-0.09%
2021/01/08	13	25.35	10	25.22	25.50	3	23,573	0.01%
2021/01/07	4.1	25.20	5	25.20	25.20	-0.9	23,465	0.00%
2021/01/06	20.1	25.19	24	25.15	25.20	-3.9	23,392	-0.02%
2021/01/05	6	25.24	7	25.24	25.30	-1	23,250	0.00%
2021/01/04	14	25.36	20	25.39	25.35	-6	23,389	-0.03%
2020/12/31	5	25.45	8.5	25.61	25.55	-3.5	23,478	-0.01%
2020/12/30	11	25.05	26	25.55	25.70	-15	23,358	-0.06%
2020/12/29	7	24.95	9	24.95	25.00	-2	23,076	-0.01%
2020/12/28	15.1	24.92	22.2	24.92	24.95	-7.2	23,218	-0.03%
2020/12/25	19	25.02	14	25.00	25.00	5	23,198	0.02%
2020/12/24	142.1	24.95	1	24.95	24.95	141.1	23,221	0.61%	大買/鉅額交易
2020/12/23	11	24.98	3.1	25.10	24.95	7.9	23,360	0.03%
2020/12/22	9.6	25.14	3.1	25.10	25.00	6.4	23,614	0.03%
2020/12/21	16	25.24	17.4	25.28	25.30	-1.4	24,413	-0.01%
2020/12/18	10	25.27	2.1	25.32	25.15	7.9	24,630	0.03%
2020/12/17	7	25.29	10	25.26	25.30	-3	25,044	-0.01%
2020/12/16	3	25.15	2.5	25.16	25.25	0.5	25,276	0.00%
2020/12/15	38.1	24.89	9.2	24.90	24.85	28.9	25,416	0.11%
2020/12/14	21	25.03	0.9	25.13	25.00	20.1	25,176	0.08%
2020/12/11	28	25.12	7	25.04	25.10	21	25,001	0.08%
2020/12/10	12.1	25.08	9	25.11	25.00	3.1	24,867	0.01%
2020/12/09	14.9	25.03	6.2	25.03	25.10	8.8	24,773	0.04%
2020/12/08	42.5	24.96	11.8	24.98	25.05	30.7	24,550	0.13%
2020/12/07	88.2	25.21	19	25.24	25.15	69.2	24,111	0.29%
2020/12/04	15	25.34	7	25.35	25.40	8	24,198	0.03%
2020/12/03	3	25.25	5	25.20	25.25	-2	24,136	-0.01%
2020/12/02	33	25.15	15	25.21	25.30	18	24,269	0.07%
2020/12/01	24.2	25.22	5	25.15	25.30	19.2	24,275	0.08%
2020/11/30	48.6	25.34	200	25.45	25.15	-151.4	24,224	-0.63%	大賣/鉅額交易
2020/11/27	16.4	25.42	10.8	25.41	25.45	5.6	24,017	0.02%
2020/11/26	47	25.49	213.1	25.48	25.55	-166.1	24,056	-0.69%	大賣/鉅額交易
2020/11/25	23.3	25.48	18	25.53	25.40	5.3	24,236	0.02%
2020/11/24	4	25.65	10	25.61	25.75	-6	24,014	-0.03%
2020/11/23	25.2	25.55	0.1	25.60	25.60	25.1	23,973	0.10%
2020/11/20	74.8	25.39	16	25.52	25.35	58.8	23,919	0.25%
2020/11/19	65.1	25.54	26	25.51	25.65	39.1	23,463	0.17%
2020/11/18	20	25.86	0	0.00	25.85	20	23,071	0.09%
2020/11/17	8	25.96	19	26.00	26.10	-11	22,736	-0.05%
2020/11/16	20	26.18	3.3	26.13	26.15	16.7	23,108	0.07%
2020/11/13	89	26.00	15.2	25.99	26.10	73.8	23,188	0.32%
2020/11/12	16.3	26.16	5.1	26.13	26.15	11.2	23,264	0.05%
2020/11/11	40	26.31	69.4	26.39	26.50	-29.4	23,204	-0.13%
2020/11/10	9	25.76	16.2	25.71	25.80	-7.2	22,260	-0.03%
2020/11/09	14	25.43	36	25.37	25.45	-22	21,970	-0.10%
2020/11/06	10.2	25.14	34	25.17	25.30	-23.8	21,709	-0.11%
2020/11/05	8.1	24.96	1	25.00	25.05	7.1	21,637	0.03%
2020/11/04	9.1	24.88	2	24.88	24.85	7.1	21,638	0.03%
2020/11/03	7.3	24.70	14.9	24.81	24.90	-7.6	21,556	-0.04%
2020/11/02	1.1	24.49	32.2	24.32	24.60	-31.1	21,661	-0.14%
2020/10/30	15.5	24.27	14	24.28	24.30	1.5	21,827	0.01%
2020/10/29	43.5	24.43	29	24.42	24.35	14.5	21,638	0.07%
2020/10/28	14.7	24.66	1.1	24.71	24.70	13.6	21,705	0.06%
2020/10/27	25.9	24.76	6	24.72	24.75	19.9	21,812	0.09%
2020/10/26	13.3	24.99	10.3	24.81	24.95	3	22,009	0.01%
2020/10/23	12	24.74	17	24.78	24.75	-5	22,506	-0.02%
2020/10/22	14	24.61	1	24.65	24.80	13	25,008	0.05%
2020/10/21	68	24.56	5.4	24.56	24.50	62.6	26,046	0.24%
2020/10/20	24.2	24.60	1	24.55	24.70	23.2	26,460	0.09%
2020/10/19	55	24.87	2	24.85	24.75	53	26,540	0.20%
2020/10/16	24	24.91	5.2	24.90	24.90	18.8	26,756	0.07%
2020/10/15	22	24.96	17.5	25.00	25.05	4.5	26,830	0.02%
2020/10/14	7	25.14	1.2	25.21	25.15	5.8	26,846	0.02%
2020/10/13	8.1	25.13	3	25.15	25.15	5.1	27,029	0.02%
2020/10/12	9	25.16	16	25.30	25.35	-7	27,217	-0.03%
2020/10/08	17.3	25.36	19	25.34	25.35	-1.7	27,219	-0.01%
2020/10/07	7	25.61	0	0.00	25.60	7	27,207	0.03%
2020/10/06	8	25.69	3	25.77	25.75	5	27,617	0.02%
2020/10/05	8	25.49	1	25.50	25.45	7	27,813	0.03%
2020/09/30	11	25.77	0	0.00	25.60	11	27,790	0.04%
2020/09/29	10.2	25.81	1	25.75	25.80	9.2	27,958	0.03%
2020/09/28	8	25.79	17.4	25.84	25.90	-9.4	28,192	-0.03%
2020/09/25	20.3	25.39	11	25.29	25.30	9.3	28,384	0.03%
2020/09/24	128.1	24.99	30	25.05	24.90	98.1	28,287	0.35%	大買/
2020/09/23	21.3	25.54	4.2	25.55	25.55	17.1	27,546	0.06%
2020/09/22	79.5	25.69	2.2	25.68	25.60	77.3	27,331	0.28%
2020/09/21	41.5	26.14	4	26.09	26.05	37.5	27,043	0.14%
2020/09/18	11	26.45	13	26.50	26.40	-2	26,918	-0.01%
2020/09/17	6.3	26.54	0.5	26.65	26.60	5.9	26,755	0.02%
2020/09/16	12	26.61	0	0.00	26.70	12	26,831	0.04%
2020/09/15	5.8	26.55	155.9	26.55	26.60	-150.1	26,935	-0.56%	大賣/鉅額交易
2020/09/14	6.4	26.60	34.2	26.56	26.60	-27.8	27,256	-0.10%
2020/09/11	1.6	26.66	7	26.60	26.70	-5.4	27,304	-0.02%
2020/09/10	4	26.61	50	26.69	26.70	-46	27,557	-0.17%
2020/09/09	27.4	26.35	14.3	26.38	26.60	13.2	27,873	0.05%
2020/09/08	11.4	26.57	12.2	26.57	26.60	-0.9	27,947	0.00%
2020/09/07	32	26.55	4	26.68	26.70	28	28,718	0.10%
2020/09/04	39.7	26.69	1	26.70	26.65	38.7	29,062	0.13%
2020/09/03	35.3	26.83	19.1	26.84	26.85	16.2	29,103	0.06%
2020/09/02	40.7	26.89	327	26.80	26.90	-286.3	29,261	-0.98%	大賣/鉅額交易
2020/09/01	10	27.04	10	27.13	27.20	0	29,059	0.00%
2020/08/31	8	27.13	5.7	27.14	27.20	2.3	29,157	0.01%
2020/08/28	0.4	27.30	9	27.22	27.20	-8.6	29,474	-0.03%
2020/08/27	9.5	27.17	9.1	27.22	27.20	0.4	29,939	0.00%
2020/08/26	14.6	27.30	24.2	27.29	27.35	-9.6	30,396	-0.03%
2020/08/25	14	27.27	5	27.28	27.25	9	30,506	0.03%
2020/08/24	13	27.30	10	27.15	27.05	3	31,756	0.01%
2020/08/21	10	27.26	38	27.11	27.40	-28	32,195	-0.09%
2020/08/20	96	27.18	68	27.17	27.05	28	32,276	0.09%
2020/08/19	11	27.86	55	27.86	27.55	-44	32,031	-0.14%
2020/08/18	8.5	27.36	147	27.12	27.50	-138.5	31,835	-0.44%	大賣/鉅額交易
2020/08/17	8.3	27.07	18	27.08	27.10	-9.7	32,140	-0.03%
2020/08/14	14	26.93	0	0.00	26.95	14	32,209	0.04%
2020/08/13	2	26.95	1	27.00	27.00	1	32,374	0.00%
2020/08/12	16	26.84	20	26.80	26.85	-4	32,598	-0.01%
2020/08/11	9.2	26.91	5	27.00	26.85	4.2	32,816	0.01%
2020/08/10	18	26.89	3	26.88	26.85	15	32,858	0.05%
2020/08/07	36	26.95	2	26.95	26.90	34	32,913	0.10%
2020/08/06	40	26.94	0.7	27.15	27.00	39.3	33,007	0.12%
2020/08/05	22	26.94	0	0.00	26.90	22	33,092	0.07%
2020/08/04	240	27.05	18	27.03	27.10	222	33,189	0.67%	大買/鉅額交易
2020/08/03	195	26.87	6	26.89	26.80	189	33,177	0.57%	大買/鉅額交易
2020/07/31	10	27.11	0	0.00	27.10	10	32,897	0.03%
2020/07/30	31.5	27.16	0	0.00	27.25	31.5	32,868	0.10%
2020/07/29	60	27.34	19	27.39	27.20	41	32,705	0.13%
2020/07/28	365	26.46	42	26.85	26.95	323	32,413	1.00%	大買/鉅額交易
2020/07/27	30	28.95	34.9	28.94	28.95	-4.9	30,383	-0.02%
2020/07/24	83.5	28.95	20	28.95	28.95	63.5	29,551	0.21%
2020/07/23	165	29.10	1	29.10	29.10	164	29,042	0.56%	大買/鉅額交易
2020/07/22	17	29.12	3	29.05	29.20	14	28,988	0.05%
2020/07/21	12	29.25	11	29.25	29.25	1	28,612	0.00%
2020/07/20	25	29.23	1	29.10	29.25	24	28,624	0.08%
2020/07/17	3	29.25	24	29.10	29.15	-21	28,770	-0.07%
2020/07/16	1	28.90	2	28.95	28.95	-1	29,162	0.00%
2020/07/15	7	28.84	17	28.89	28.85	-10	29,174	-0.03%
2020/07/14	14	28.87	8.4	28.87	28.80	5.6	29,484	0.02%
2020/07/13	27	28.75	10	28.73	28.80	17	29,705	0.06%
2020/07/10	23	28.18	39	28.15	28.30	-16	29,897	-0.05%
2020/07/09	27.3	28.38	14	28.50	28.30	13.3	30,300	0.04%
2020/07/08	37	28.39	16	28.42	28.45	21	30,544	0.07%
2020/07/07	25	28.27	10.6	28.26	28.30	14.4	30,728	0.05%
2020/07/06	4	28.33	25	28.19	28.40	-21	31,080	-0.07%
2020/07/03	0.4	28.15	6	28.10	28.10	-5.6	31,273	-0.02%
2020/07/02	14	28.04	11.1	28.02	28.05	2.9	31,621	0.01%
2020/07/01	2	27.98	3.2	27.97	28.00	-1.2	32,269	0.00%
2020/06/30	25.5	27.84	0	0.00	27.80	25.5	32,596	0.08%
2020/06/29	21	27.75	11	27.79	27.80	10	32,870	0.03%
2020/06/24	10.4	28.05	2	27.90	27.95	8.4	33,276	0.03%
2020/06/23	5	27.91	2	27.80	27.95	3	34,143	0.01%
2020/06/22	16	27.77	14	27.74	27.80	2	34,936	0.01%
2020/06/19	32	27.91	1	27.90	27.80	31	36,670	0.08%
2020/06/18	16	27.92	6.1	27.99	28.00	9.9	37,548	0.03%
2020/06/17	35	28.00	4.1	28.03	28.05	30.9	38,448	0.08%
2020/06/16	5	28.08	16	27.98	28.05	-11	41,134	-0.03%
2020/06/15	56	27.63	4	27.68	27.50	52	44,287	0.12%
2020/06/12	78	27.61	44.1	27.64	27.65	33.9	46,443	0.07%
2020/06/11	55	28.12	28	28.16	28.00	27	48,087	0.06%
2020/06/10	18	28.20	14	28.30	28.35	4	48,827	0.01%
2020/06/09	56	28.15	15	28.11	28.20	41	50,493	0.08%
2020/06/08	8	28.06	3	28.10	28.10	5	52,153	0.01%
2020/06/05	15	28.03	0	0.00	28.00	15	52,394	0.03%
2020/06/04	48	28.09	13	28.03	28.10	35	52,914	0.07%
2020/06/03	7	28.05	51	28.08	28.20	-44	53,442	-0.08%
2020/06/02	50	27.38	25.2	27.36	27.55	24.8	53,144	0.05%
2020/06/01	16	27.01	26	26.97	27.05	-10	52,883	-0.02%
2020/05/29	25	26.81	1	26.75	26.65	24	52,809	0.05%
2020/05/28	66	26.86	3.7	26.92	26.80	62.3	51,720	0.12%
2020/05/27	6	26.93	30	26.90	26.95	-24	51,943	-0.05%
2020/05/26	11	26.99	4	27.00	26.90	7	52,311	0.01%
2020/05/25	68	26.81	1.3	26.67	26.85	66.7	52,400	0.13%
2020/05/22	294	26.85	12	26.80	26.75	282	52,542	0.54%	大買/鉅額交易
2020/05/21	4	27.00	2	27.00	27.00	2	52,286	0.00%
2020/05/20	10	26.96	3	26.97	27.00	7	52,172	0.01%
2020/05/19	4	27.04	21	27.01	26.90	-17	52,337	-0.03%
2020/05/18	41.2	26.88	0	0.00	26.80	41.2	52,591	0.08%
2020/05/15	17	26.91	4.6	26.96	26.95	12.4	52,388	0.02%
2020/05/14	14	26.91	6	26.94	26.90	8	52,322	0.02%
2020/05/13	11	27.10	11	27.12	27.15	0	52,245	0.00%
2020/05/12	25	26.93	3	26.90	26.85	22	52,304	0.04%
2020/05/11	4	27.09	4	27.10	27.05	0	52,086	0.00%
2020/05/08	18.3	26.87	6	26.92	26.85	12.3	51,777	0.02%
2020/05/07	3	26.82	1	26.90	26.80	2	51,779	0.00%
2020/05/06	6.8	26.72	1	26.85	26.85	5.8	51,838	0.01%
2020/05/05	42	26.90	5	27.01	26.85	37	51,890	0.07%
2020/05/04	14	26.81	483	26.80	26.80	-469	52,065	-0.90%	大賣/鉅額交易
2020/04/30	24	27.26	38.4	27.16	27.30	-14.4	51,954	-0.03%
2020/04/29	16.3	26.75	23	26.75	26.75	-6.7	51,951	-0.01%
2020/04/28	25	26.38	4.1	26.47	26.40	20.9	52,197	0.04%
2020/04/27	1	26.00	17	26.11	26.20	-16	53,523	-0.03%
2020/04/24	8.1	25.56	3.1	25.55	25.70	4.9	53,499	0.01%
2020/04/23	2	25.43	1	25.45	25.50	1	53,577	0.00%
2020/04/22	13	25.32	5	25.18	25.35	8	53,322	0.02%
2020/04/21	73	25.64	9.3	25.71	25.60	63.7	53,060	0.12%
2020/04/20	22.1	26.07	45	26.06	26.20	-22.9	52,741	-0.04%
2020/04/17	21	26.55	39	26.58	26.30	-18	52,728	-0.03%
2020/04/16	65	26.36	24	26.48	26.40	41	52,423	0.08%
2020/04/15	7	26.56	6	26.54	26.65	1	52,003	0.00%
2020/04/14	8	25.71	38	25.98	26.05	-30	51,453	-0.06%
2020/04/13	99.1	25.63	125.1	25.69	25.50	-26	50,789	-0.05%	大賣/
2020/04/10	5	25.82	24.1	25.67	25.85	-19.1	50,395	-0.04%
2020/04/09	413	25.33	23	25.42	25.50	390	50,027	0.78%	大買/鉅額交易
2020/04/08	14.2	24.81	15.8	24.76	25.00	-1.6	49,387	0.00%
2020/04/07	12	24.46	49	24.50	24.60	-37	48,829	-0.08%
2020/04/06	16	24.04	47	24.22	24.25	-31	48,303	-0.06%
2020/04/01	4	24.31	27	24.25	24.25	-23	47,488	-0.05%
2020/03/31	14	24.33	30	24.41	24.25	-16	47,045	-0.03%
2020/03/30	15	23.84	403	23.64	24.10	-388	46,440	-0.84%	大賣/鉅額交易
2020/03/27	64	24.43	99.1	24.39	24.20	-35.1	45,793	-0.08%
2020/03/26	40	23.89	82.7	23.90	24.10	-42.7	44,854	-0.10%
2020/03/25	78	24.04	427	24.32	24.20	-349	44,137	-0.79%	大賣/鉅額交易
2020/03/24	98	22.82	294.3	22.88	22.55	-196.3	42,342	-0.46%	大賣/鉅額交易
2020/03/23	56.6	20.91	26	21.22	21.20	30.6	41,251	0.07%
2020/03/20	137.1	21.11	208	21.42	22.00	-70.9	40,385	-0.18%	大買/大賣/
2020/03/19	449.8	20.11	218	20.32	20.00	231.8	37,521	0.62%	大買/大賣/鉅額交易
2020/03/18	394.5	22.77	290.9	22.60	22.20	103.6	34,172	0.30%	大買/大賣/鉅額交易
2020/03/17	521.3	23.94	75.9	23.75	23.55	445.4	31,722	1.40%	大買/鉅額交易
2020/03/16	300	25.49	145	25.43	25.20	155	29,142	0.53%	大買/大賣/鉅額交易
2020/03/13	324	25.38	118	25.66	26.50	206	27,814	0.74%	大買/大賣/鉅額交易
2020/03/12	167	27.25	71	27.09	27.05	96	25,814	0.37%	大買/
2020/03/11	57	27.95	18	27.94	27.80	39	23,779	0.16%
2020/03/10	92.8	27.72	51.3	27.76	28.00	41.5	23,290	0.18%
2020/03/09	273	28.23	20	28.32	28.15	253	22,550	1.12%	大買/鉅額交易
2020/03/06	25	29.03	3	29.10	29.10	22	21,517	0.10%
2020/03/05	4	29.21	13.7	29.35	29.50	-9.7	21,338	-0.05%
2020/03/04	9	28.66	6	28.74	29.00	3	21,176	0.01%
2020/03/03	26	28.88	11	28.95	28.80	15	20,984	0.07%
2020/03/02	37	28.60	40	28.76	28.65	-3	20,932	-0.01%
2020/02/27	60	29.08	10	29.10	29.05	50	20,703	0.24%
2020/02/26	61.4	29.29	6	29.33	29.30	55.3	20,238	0.27%
2020/02/25	13	29.49	15.3	29.28	29.55	-2.3	19,898	-0.01%
2020/02/24	55.4	29.58	5	29.65	29.50	50.4	19,823	0.25%
2020/02/21	29	29.91	1	29.90	29.85	28	19,619	0.14%
2020/02/20	19	30.13	13	30.10	30.00	6	19,522	0.03%
2020/02/19	11	29.75	11.4	29.71	29.85	-0.4	19,144	0.00%
2020/02/18	7	29.04	13	29.08	29.10	-6	18,671	-0.03%
2020/02/17	7	28.83	27.4	28.88	29.00	-20.4	18,647	-0.11%
2020/02/14	13	28.91	784.4	28.95	28.90	-771.4	18,642	-4.14%	大賣/鉅額交易
2020/02/13	10	28.98	18.2	28.92	29.00	-8.2	18,620	-0.04%
2020/02/12	5	28.82	15	28.83	28.75	-10	18,683	-0.05%
2020/02/11	13.2	28.75	14.4	28.83	28.75	-1.2	18,687	-0.01%
2020/02/10	21.5	28.56	13	28.46	28.70	8.5	18,861	0.05%
2020/02/07	21	28.74	71	28.79	28.70	-50	18,737	-0.27%
2020/02/06	21.5	29.02	37	29.01	29.10	-15.5	18,665	-0.08%
2020/02/05	22	28.78	18	28.88	28.85	4	18,499	0.02%
2020/02/04	6	28.53	4	28.50	28.65	2	18,357	0.01%
2020/02/03	70	27.64	34.4	27.74	28.05	35.6	18,545	0.19%
2020/01/31	76.2	28.32	8	28.37	28.10	68.2	18,420	0.37%
2020/01/30	156	28.29	213.9	28.51	28.10	-57.9	17,785	-0.33%	大買/大賣/
2020/01/20	7	29.24	212	29.22	29.30	-205	16,237	-1.26%	大賣/鉅額交易
2020/01/17	11	28.80	9.2	28.97	29.00	1.8	15,991	0.01%
2020/01/16	1	28.71	3	28.78	28.85	-1.9	15,868	-0.01%
2020/01/15	15	28.63	1	28.65	28.60	14	15,794	0.09%
2020/01/14	25.1	28.72	58	28.84	28.65	-32.9	15,721	-0.21%
2020/01/13	7.1	28.43	161.1	28.35	28.55	-154	15,440	-1.00%	大賣/鉅額交易
2020/01/10	3	28.02	35.4	28.10	28.10	-32.4	15,239	-0.21%
2020/01/09	3	27.88	20.1	27.85	27.90	-17.1	15,069	-0.11%
2020/01/08	4	27.70	23	27.74	27.70	-19	15,230	-0.12%
2020/01/07	3	27.75	1	27.80	27.80	2	15,216	0.01%
2020/01/06	4	27.81	31	27.80	27.80	-27	15,294	-0.18%
2020/01/03	3	27.92	0	0.00	28.00	3	15,410	0.02%
2020/01/02	7	27.85	0	0.00	27.95	7	15,482	0.05%
2019/12/31	13.2	27.94	0	0.00	27.90	13.2	15,445	0.09%
2019/12/30	13	27.95	0	0.00	28.00	13	15,516	0.08%
2019/12/27	0.3	27.95	1	27.95	27.95	-0.8	15,529	0.00%
2019/12/26	4	27.85	0	0.00	27.85	4	15,592	0.03%
2019/12/25	7.6	27.91	192	27.90	27.90	-184.4	15,758	-1.17%	大賣/鉅額交易
2019/12/24	6.3	27.90	261	27.92	27.90	-254.7	15,911	-1.60%	大賣/鉅額交易
2019/12/23	9.7	27.81	211	27.90	27.90	-201.4	15,950	-1.26%	大賣/鉅額交易
2019/12/20	0.4	27.80	101	27.80	27.75	-100.6	15,979	-0.63%	大賣/
2019/12/19	1.6	27.75	2	27.75	27.75	-0.5	15,914	0.00%
2019/12/18	3.4	27.73	164	27.75	27.85	-160.7	15,907	-1.01%	大賣/鉅額交易
2019/12/17	31.8	27.63	8	27.66	27.75	23.8	16,078	0.15%
2019/12/16	15	27.65	33.3	27.64	27.60	-18.3	16,049	-0.11%
2019/12/13	26	27.54	10	27.48	27.55	16	16,073	0.10%
2019/12/12	1.3	27.41	6	27.41	27.40	-4.7	16,057	-0.03%
2019/12/11	2	27.30	0.1	27.40	27.30	1.9	16,098	0.01%
2019/12/10	11	27.25	0	0.00	27.30	11	16,264	0.07%
2019/12/09	7	27.16	1	27.20	27.25	6	16,537	0.04%
2019/12/06	5	27.16	1	27.15	27.15	4	17,030	0.02%
2019/12/05	4	27.20	2	27.43	27.15	2	17,289	0.01%
2019/12/04	18	27.17	5	27.12	27.25	13	17,203	0.08%
2019/12/03	5	27.37	4	27.33	27.35	1	17,190	0.01%
2019/12/02	9	27.11	2	27.15	27.25	7	17,201	0.04%
2019/11/29	31.1	27.07	1	27.05	27.05	30.1	17,281	0.17%
2019/11/28	24	27.17	0.1	27.30	27.15	23.9	17,242	0.14%
2019/11/27	12	27.17	0	0.00	27.30	12	17,356	0.07%
2019/11/26	17.5	27.38	4	27.36	27.20	13.5	17,278	0.08%
2019/11/25	34	27.21	0	0.00	27.15	34	16,797	0.20%
2019/11/22	21	27.23	2	27.30	27.30	19	16,888	0.11%
2019/11/21	38	27.26	0	0.00	27.35	38	16,943	0.22%
2019/11/20	7.1	27.42	0	0.00	27.55	7.1	16,831	0.04%
2019/11/19	3	27.52	2	27.55	27.65	1	16,890	0.01%
2019/11/18	13	27.39	8.1	27.48	27.50	4.9	16,975	0.03%
2019/11/15	10	27.27	2	27.30	27.25	8	17,072	0.05%
2019/11/14	30	27.10	1	27.05	27.05	29	17,235	0.17%
2019/11/13	6.5	27.20	0	0.00	27.15	6.5	17,353	0.04%
2019/11/12	15	27.31	2	27.25	27.25	13	17,339	0.07%
2019/11/11	14	27.32	2	27.30	27.30	12	17,327	0.07%
2019/11/08	24.9	27.67	17	27.71	27.60	7.9	17,195	0.05%
2019/11/07	17.3	27.65	2	27.60	27.60	15.3	17,273	0.09%
2019/11/06	7	27.79	17.1	27.90	27.95	-10.1	17,197	-0.06%
2019/11/05	7	27.87	19.1	27.85	27.90	-12.1	17,289	-0.07%
2019/11/04	16.3	27.70	14.6	27.64	27.75	1.7	17,563	0.01%
2019/11/01	25.3	27.29	3.1	27.35	27.50	22.2	17,925	0.12%
2019/10/31	34	27.80	79	27.83	27.55	-45	18,214	-0.25%
2019/10/30	16.3	27.28	20	27.36	27.40	-3.7	18,214	-0.02%
2019/10/29	22	26.85	10	26.90	26.90	12	18,010	0.07%
2019/10/28	1.9	26.77	10	26.79	26.80	-8.1	18,203	-0.04%
2019/10/25	3.1	26.62	5	26.70	26.70	-1.9	18,649	-0.01%
2019/10/24	0	0.00	28.6	26.61	26.70	-28.6	19,125	-0.15%
2019/10/23	6.8	26.40	0	0.00	26.35	6.8	20,671	0.03%
2019/10/22	0.2	26.55	0	0.00	26.55	0.2	21,359	0.00%
2019/10/21	11	26.26	0	0.00	26.30	11	21,715	0.05%
2019/10/18	2	26.35	0	0.00	26.40	2	22,047	0.01%
2019/10/17	12	26.40	0.2	26.45	26.35	11.8	22,112	0.05%
2019/10/16	5	26.41	20	26.39	26.40	-15	22,101	-0.07%
2019/10/15	1	26.30	0	0.00	26.40	1	22,027	0.00%
2019/10/14	3	26.28	7	26.37	26.30	-4	22,065	-0.02%
2019/10/09	7	26.27	0	0.00	26.25	7	22,129	0.03%
2019/10/08	13	26.52	18	26.49	26.30	-5	22,168	-0.02%
2019/10/07	2	26.28	0	0.00	26.25	2	22,494	0.01%
2019/10/04	3	26.20	6	26.20	26.15	-3	22,638	-0.01%
2019/10/03	15.6	26.25	0	0.00	26.20	15.6	22,613	0.07%
2019/10/02	2	26.35	0	0.00	26.40	2	22,580	0.01%
2019/10/01	4	26.48	5	26.35	26.50	-1	22,573	0.00%
2019/09/27	13	26.30	13	26.26	26.25	0	22,506	0.00%
2019/09/26	2.3	26.41	6	26.45	26.40	-3.7	22,495	-0.02%
2019/09/25	6	26.63	2	26.60	26.55	4	22,583	0.02%
2019/09/24	0	0.00	25	26.70	26.75	-25	22,930	-0.11%
2019/09/23	0	0.00	5	26.70	26.60	-5	23,043	-0.02%
2019/09/20	0	0.00	44	26.51	26.80	-44	23,223	-0.19%
2019/09/19	1.3	26.45	0.2	26.60	26.60	1.1	22,928	0.00%
2019/09/18	3.2	26.48	5	26.55	26.60	-1.8	22,929	-0.01%
2019/09/17	5.4	26.23	3	26.15	26.35	2.4	22,955	0.01%
2019/09/16	10	26.34	3	26.40	26.35	7	23,115	0.03%
2019/09/12	7	26.44	4	26.54	26.40	3	23,217	0.01%
2019/09/11	3.3	26.64	13	26.58	26.55	-9.7	23,404	-0.04%
2019/09/10	13.2	26.36	16	26.39	26.50	-2.8	23,314	-0.01%
2019/09/09	12.4	25.86	11.5	25.87	25.95	0.9	23,108	0.00%
2019/09/06	11	25.42	2	25.45	25.50	9	23,148	0.04%
2019/09/05	7.3	25.36	4	25.45	25.35	3.3	23,710	0.01%
2019/09/04	27	25.45	17	25.42	25.30	10	25,069	0.04%
2019/09/03	22	25.68	36	25.74	25.50	-14	26,001	-0.05%
2019/09/02	24	25.31	5.4	25.41	25.40	18.6	26,062	0.07%
2019/08/30	4.5	25.15	23.6	25.15	25.25	-19.1	26,219	-0.07%
2019/08/29	2	24.85	7.9	24.89	24.95	-5.9	26,212	-0.02%
2019/08/28	0	0.00	0.2	25.05	24.95	-0.2	26,278	0.00%
2019/08/27	0.7	25.00	1	25.00	24.90	-0.3	26,610	0.00%
2019/08/26	7.3	24.77	1	24.85	24.75	6.3	26,731	0.02%
2019/08/23	25	24.91	0	0.00	24.95	25	27,028	0.09%
2019/08/22	3	24.90	0	0.00	24.85	3	27,080	0.01%
2019/08/21	3.2	25.08	0	0.00	25.00	3.2	27,472	0.01%
2019/08/20	9	25.38	2	25.45	25.25	7	27,503	0.03%
2019/08/19	8	25.33	4	25.40	25.40	4	27,585	0.01%
2019/08/16	11	25.08	0.1	25.20	25.10	10.9	27,509	0.04%
2019/08/15	37	24.89	6	24.90	24.95	31	27,574	0.11%
2019/08/14	3	25.20	3	25.23	25.05	0	28,148	0.00%
2019/08/13	19	25.00	0	0.00	24.95	19	28,151	0.07%
2019/08/12	15	25.21	0	0.00	25.15	15	28,133	0.05%
2019/08/08	2.9	25.25	0	0.00	25.25	2.9	28,093	0.01%
2019/08/07	28	25.05	3	25.10	24.95	25	28,051	0.09%
2019/08/06	24	24.76	34	24.55	25.00	-10	28,144	-0.04%
2019/08/05	58	24.99	38.6	25.03	25.00	19.4	27,843	0.07%
2019/08/02	17	25.25	2.2	25.36	25.25	14.8	27,540	0.05%
2019/08/01	19	25.62	0	0.00	25.60	19	27,284	0.07%
2019/07/31	0	0.00	2	25.80	26.00	-2	26,895	-0.01%
2019/07/30	30	25.70	3	25.68	25.65	27	26,736	0.10%
2019/07/29	89.3	25.87	6	25.85	25.85	83.3	26,960	0.31%
2019/07/26	185	26.13	0	0.00	26.15	185	26,721	0.69%	大買/鉅額交易
2019/07/25	748	26.37	24.4	26.55	26.30	723.7	26,367	2.74%	大買/鉅額交易
2019/07/24	315	28.12	15	28.25	28.10	300	24,865	1.21%	大買/鉅額交易
2019/07/23	27	28.06	13.4	28.06	28.10	13.6	24,492	0.06%
2019/07/22	10	27.81	12.3	27.84	27.95	-2.3	24,260	-0.01%
2019/07/19	3	27.45	74.2	27.30	27.50	-71.2	23,851	-0.30%
2019/07/18	0	0.00	6.4	27.23	27.20	-6.4	23,830	-0.03%
2019/07/17	3.5	27.21	0	0.00	27.15	3.5	23,844	0.01%
2019/07/16	12	27.33	3	27.30	27.35	9	23,729	0.04%
2019/07/15	4	27.30	3	27.50	27.50	1	23,605	0.00%
2019/07/12	0	0.00	4	27.30	27.35	-4	23,437	-0.02%
2019/07/11	5	27.15	337	27.01	27.20	-332	23,233	-1.43%	大賣/鉅額交易
2019/07/10	7.6	26.49	2	26.48	26.50	5.6	22,762	0.02%
2019/07/09	5	26.33	0	0.00	26.20	5	22,823	0.02%
2019/07/08	13	26.35	0	0.00	26.35	13	23,065	0.06%
2019/07/05	0	0.00	4.5	26.50	26.45	-4.5	23,175	-0.02%
2019/07/04	0	0.00	3	26.37	26.40	-3	23,236	-0.01%
2019/07/03	3	25.92	5.4	25.95	26.10	-2.4	23,491	-0.01%
2019/07/02	20	25.85	15	25.90	25.90	5	23,672	0.02%
2019/07/01	58	25.82	162	25.92	26.00	-104	23,789	-0.44%	大賣/鉅額交易
2019/06/28	9	26.04	12	26.10	26.00	-3	23,488	-0.01%
2019/06/27	2	26.33	0	0.00	26.35	2	23,380	0.01%
2019/06/26	5	26.35	0	0.00	26.30	5	23,307	0.02%
2019/06/25	3.3	26.38	8	26.44	26.45	-4.7	23,461	-0.02%
2019/06/24	2	26.28	22	26.36	26.50	-20	23,674	-0.08%
2019/06/21	11	26.25	11	26.25	26.25	0	23,732	0.00%
2019/06/20	3	26.27	0.4	26.35	26.30	2.6	23,667	0.01%
2019/06/19	4	26.21	31.7	26.32	26.35	-27.7	23,701	-0.12%
2019/06/18	6	25.87	0	0.00	25.95	6	23,540	0.03%
2019/06/17	7	25.89	6	26.10	25.90	1	23,709	0.00%
2019/06/14	0.3	25.95	12	25.96	25.90	-11.7	23,776	-0.05%
2019/06/13	45	25.62	2.1	25.55	25.55	42.9	24,075	0.18%
2019/06/12	72	25.60	69.7	26.05	25.80	2.3	23,782	0.01%
2019/06/11	51.2	26.67	25	26.84	26.55	26.2	22,365	0.12%
2019/06/10	0.4	27.35	11	27.30	27.30	-10.6	21,359	-0.05%
2019/06/06	11	27.30	0	0.00	27.40	11	21,216	0.05%
2019/06/05	2	27.25	33	27.36	27.25	-31	21,017	-0.15%
2019/06/04	2	27.10	12	27.12	27.40	-10	20,989	-0.05%
2019/06/03	15	27.04	8	27.08	27.20	7	21,008	0.03%
2019/05/31	13	27.46	67.1	27.40	27.40	-54.1	20,625	-0.26%
2019/05/30	21	26.92	10.1	27.06	27.20	10.9	20,292	0.05%
2019/05/29	1.3	26.56	2.2	26.60	26.60	-0.9	20,092	0.00%
2019/05/28	12	26.50	1	26.65	26.65	11	20,048	0.05%
2019/05/27	5	26.28	4	26.28	26.35	1	19,647	0.01%
2019/05/24	3	26.07	0	0.00	26.10	3	19,623	0.02%
2019/05/23	0	0.00	1	25.90	25.95	-1	19,414	-0.01%
2019/05/22	3	25.90	5.5	26.14	26.05	-2.5	19,294	-0.01%
2019/05/21	6	25.78	6.2	26.10	26.20	-0.2	19,193	0.00%
2019/05/20	13	25.32	0	0.00	25.50	13	18,601	0.07%
2019/05/17	84.1	25.15	0	0.00	25.15	84.1	18,585	0.45%
2019/05/16	93	25.16	0	0.00	25.10	93	18,606	0.50%
2019/05/15	78	25.10	0	0.00	25.15	78	18,588	0.42%
2019/05/14	13	25.06	0	0.00	25.00	13	18,916	0.07%
2019/05/13	3	25.10	0	0.00	25.20	3	18,807	0.02%
2019/05/10	13.2	25.09	16	25.00	25.00	-2.8	18,849	-0.01%
2019/05/09	5	25.05	0	0.00	25.00	5	18,933	0.03%
2019/05/08	0	0.00	6	25.07	25.10	-6	18,851	-0.03%
2019/05/06	22.5	24.97	38	25.05	25.00	-15.5	18,814	-0.08%
2019/05/03	14	25.35	7.2	25.42	25.30	6.8	18,468	0.04%
2019/05/02	0	0.00	102	25.35	25.50	-102	18,253	-0.56%	大賣/鉅額交易
2019/04/30	40	25.38	0	0.00	25.35	40	18,221	0.22%
2019/04/29	3	25.38	11	25.19	25.40	-8	18,211	-0.04%
2019/04/26	0.4	24.75	6	24.70	24.75	-5.6	17,998	-0.03%
2019/04/25	63	24.28	19	24.30	24.25	44	17,956	0.25%
2019/04/24	3	24.33	22	24.30	24.25	-19	17,982	-0.11%
2019/04/23	0	0.00	7	24.21	24.25	-7	17,987	-0.04%
2019/04/22	2	24.15	0	0.00	24.20	2	17,908	0.01%
2019/04/19	2	24.10	31	24.10	24.10	-29	18,069	-0.16%
2019/04/16	6	23.91	0	0.00	23.90	6	18,657	0.03%
2019/04/15	2	23.80	166	23.75	24.00	-164	18,807	-0.87%	大賣/鉅額交易
2019/04/12	3	23.78	2	23.80	23.85	1	18,693	0.01%
2019/04/11	20	23.86	22	23.83	23.90	-2	18,397	-0.01%
2019/04/10	6	23.94	22	23.95	24.00	-16	18,284	-0.09%
2019/04/09	5	23.86	0	0.00	24.00	5	18,336	0.03%
2019/04/08	179	23.99	12	24.08	23.95	167	18,029	0.93%	大買/鉅額交易
2019/04/03	12	23.98	0	0.00	24.00	12	17,704	0.07%
2019/04/02	4	23.89	2	23.90	24.00	2	17,400	0.01%
2019/04/01	18.7	23.84	6.1	23.83	23.85	12.5	17,289	0.07%
2019/03/29	7	23.60	0	0.00	23.75	7	17,047	0.04%
2019/03/28	6.3	23.41	0	0.00	23.60	6.3	16,965	0.04%
2019/03/27	3	23.48	0	0.00	23.45	3	16,785	0.02%
2019/03/26	9.6	23.48	15	23.53	23.55	-5.4	16,543	-0.03%
2019/03/25	15	23.47	0	0.00	23.45	15	16,759	0.09%
2019/03/22	12.2	23.44	17.1	23.55	23.60	-4.9	16,503	-0.03%
2019/03/21	0	0.00	0.3	23.35	23.35	-0.3	16,257	0.00%
2019/03/20	1.5	23.32	0	0.00	23.30	1.5	16,136	0.01%
2019/03/19	7	23.23	5	23.22	23.30	2	15,773	0.01%
2019/03/18	7.5	23.09	9	23.08	23.10	-1.5	15,502	-0.01%
2019/03/15	8	22.47	2	22.50	22.50	6	14,950	0.04%
2019/03/14	9.7	22.36	0.1	22.40	22.35	9.7	14,889	0.06%
2019/03/13	0	0.00	13	22.35	22.40	-13	15,168	-0.09%
2019/03/12	0	0.00	2.4	22.37	22.40	-2.4	15,255	-0.02%
2019/03/11	5	22.12	1	22.15	22.10	4	15,236	0.03%
2019/03/08	23	22.12	2	22.10	22.10	21	15,446	0.14%
2019/03/07	24	22.35	2	22.35	22.20	22	15,604	0.14%
2019/03/06	3	22.15	3	22.15	22.20	0	15,520	0.00%
2019/03/05	2	22.15	3	22.15	22.15	-1	15,649	-0.01%
2019/03/04	8	21.96	2	22.10	22.15	6	15,772	0.04%
2019/02/27	15	21.95	22.1	22.10	22.10	-7.1	15,696	-0.04%
2019/02/26	3	22.00	25	22.05	22.00	-22	15,641	-0.14%
2019/02/25	67	21.88	3	21.90	22.00	64	15,615	0.41%
2019/02/22	1	21.75	0	0.00	21.85	1	15,616	0.01%
2019/02/21	3	21.73	0	21.85	21.80	3	15,713	0.02%
2019/02/20	2	21.70	3.5	21.81	21.80	-1.5	15,837	-0.01%
2019/02/19	1	21.70	0	0.00	21.60	1	15,772	0.01%
2019/02/18	0	0.00	5	21.65	21.70	-5	15,793	-0.03%
2019/02/15	7	21.57	2.3	21.61	21.55	4.7	15,757	0.03%
2019/02/14	14	21.84	4	21.85	21.80	10	15,741	0.06%
2019/02/13	2	21.83	12.8	21.90	21.90	-10.8	15,671	-0.07%
2019/02/12	1	21.50	2	21.50	21.60	-1	15,307	-0.01%
2019/02/11	4	21.50	1	21.45	21.45	3	15,363	0.02%
2019/01/30	0.5	21.40	2	21.38	21.35	-1.5	15,373	-0.01%
2019/01/29	1	21.15	0	0.00	21.25	1	15,262	0.01%
2019/01/28	0	0.00	2	21.18	21.30	-2	15,260	-0.01%
2019/01/24	8	21.06	0	0.00	21.15	8	15,386	0.05%
2019/01/23	3	21.13	0	0.00	21.15	3	15,689	0.02%
2019/01/22	1	21.25	5	21.35	21.35	-4	15,855	-0.03%
2019/01/21	2	21.20	4	21.34	21.40	-2	16,139	-0.01%
2019/01/18	0	0.00	5	21.10	21.20	-5	16,342	-0.03%
2019/01/17	2	20.83	10	20.85	20.95	-8	16,698	-0.05%
2019/01/16	16	20.95	9	20.95	21.00	7	17,012	0.04%
2019/01/15	8	21.06	2	21.00	21.10	6	17,393	0.03%
2019/01/14	14	20.91	2	20.98	21.00	12	17,507	0.07%
2019/01/11	5	20.95	18	21.00	21.00	-13	17,687	-0.07%
2019/01/10	0.2	20.95	10.6	20.76	20.90	-10.4	17,599	-0.06%
2019/01/09	21.2	20.70	11	20.73	20.70	10.2	17,810	0.06%
2019/01/07	22	20.30	4.5	20.31	20.30	17.5	18,123	0.10%
2019/01/04	0.6	20.25	3	20.05	20.20	-2.4	18,456	-0.01%
2019/01/03	0.5	20.20	0	0.00	20.10	0.5	19,529	0.00%
2019/01/02	1	20.15	20	20.10	20.10	-19	19,757	-0.10%
2018/12/28	1	20.10	0	0.00	20.10	1	19,901	0.01%
2018/12/27	1	20.15	0.5	20.25	20.25	0.5	19,989	0.00%
2018/12/26	5	20.07	0	0.00	20.00	5	20,202	0.02%
2018/12/25	5	20.05	5	20.05	20.05	0	20,285	0.00%
2018/12/24	3	20.03	2	20.05	20.20	1	20,467	0.00%
2018/12/22	10	20.05	0.1	20.10	20.05	9.9	20,407	0.05%
2018/12/21	3	20.00	0	0.00	20.00	3	20,553	0.01%
2018/12/20	2	20.05	0	0.00	20.05	2	20,632	0.01%
2018/12/19	1	20.10	29	20.15	20.20	-28	20,630	-0.14%
2018/12/18	37	20.09	0	0.00	20.05	37	20,689	0.18%
2018/12/17	30	20.45	0	0.00	20.40	30	20,559	0.15%
2018/12/14	2	20.58	0	0.00	20.50	2	20,668	0.01%
2018/12/13	0	0.00	4	20.70	20.60	-4	20,707	-0.02%
2018/12/12	11	20.30	0	0.00	20.45	11	20,676	0.05%
2018/12/11	5	20.20	0	0.00	20.20	5	20,699	0.02%
2018/12/10	9	20.25	30	20.25	20.20	-21	20,823	-0.10%
2018/12/07	10	20.40	1	20.40	20.35	9	20,881	0.04%
2018/12/06	5	20.47	30	20.50	20.45	-25	20,842	-0.12%
2018/12/05	4	20.68	3	20.73	20.65	1	20,622	0.00%
2018/12/04	1	20.85	0	0.00	20.90	1	20,671	0.00%
2018/12/03	11	20.90	3.2	20.98	21.00	7.8	21,048	0.04%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	8	20.71	0	0.00	20.65	8	20,923	0.04%
2018/11/22	1.5	20.83	0	0.00	20.85	1.5	20,940	0.01%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/19	2	21.30	0.1	21.30	21.15	1.9	20,867	0.01%
2018/11/16	2	21.15	3	21.30	21.30	-1	20,940	0.00%
2018/11/14	0	0.00	1	21.10	21.25	-1	21,141	0.00%
2018/11/13	0	0.00	45	21.02	21.10	-45	21,146	-0.21%
2018/11/12	1	21.10	1	21.15	21.10	0	21,230	0.00%
2018/11/09	1	21.25	3	21.20	21.20	-2	21,388	-0.01%
2018/11/08	10	21.20	10.1	21.30	21.35	-0.1	21,427	0.00%
2018/11/07	1	21.15	2	21.13	21.10	-1	21,259	0.00%
2018/11/06	0	0.00	5	20.80	20.95	-5	21,331	-0.02%
2018/11/05	23.1	20.72	5	20.80	20.90	18.1	21,271	0.09%
2018/11/02	4	20.40	19	20.86	20.95	-15	21,327	-0.07%
2018/11/01	5	20.32	0.3	20.50	20.35	4.7	21,475	0.02%
2018/10/31	28	20.34	5.2	20.49	20.50	22.8	21,654	0.11%
2018/10/30	1	19.90	0	0.00	19.85	1	21,381	0.00%
2018/10/29	40	19.66	4.3	19.61	19.60	35.7	21,457	0.17%
2018/10/26	6	19.92	39	19.97	19.85	-33	21,237	-0.16%
2018/10/25	12	19.92	4	20.00	19.95	8	20,989	0.04%
2018/10/24	25	20.16	55.3	20.22	20.40	-30.3	20,864	-0.15%
2018/10/23	37.3	20.62	2	20.53	20.55	35.3	20,596	0.17%
2018/10/22	10	20.96	1	20.95	20.90	9	20,634	0.04%
2018/10/19	7	21.09	4	21.10	21.20	3	21,371	0.01%
2018/10/18	1	21.20	10.6	21.29	21.30	-9.6	21,953	-0.04%
2018/10/17	6	21.25	8.8	21.28	21.30	-2.8	22,288	-0.01%
2018/10/16	6	21.22	0	0.00	21.25	6	22,707	0.03%
2018/10/15	11	21.38	0	0.00	21.50	11	22,810	0.05%
2018/10/12	9	21.35	28	21.46	21.75	-19	22,725	-0.08%
2018/10/11	36	21.68	34.7	21.63	21.60	1.3	22,514	0.01%
2018/10/09	2	22.25	12	22.32	22.35	-10	21,684	-0.05%
2018/10/08	13	22.03	2	22.00	22.05	11	21,599	0.05%
2018/10/05	11	22.06	69	22.05	22.05	-58	21,648	-0.27%
2018/10/04	11	22.19	0	0.00	22.20	11	21,719	0.05%
2018/10/03	1	22.40	1.1	22.36	22.30	-0.1	21,664	0.00%
2018/10/02	7	22.40	2	22.45	22.45	5	21,800	0.02%
2018/10/01	4	22.55	0	0.00	22.60	4	21,737	0.02%
2018/09/28	0	0.00	4.2	22.47	22.55	-4.2	21,924	-0.02%
2018/09/27	5	22.48	1.5	22.52	22.50	3.5	21,937	0.02%
2018/09/26	0	0.00	0.5	22.65	22.55	-0.5	21,787	0.00%
2018/09/25	0	0.00	3	22.75	22.75	-3	21,931	-0.01%
2018/09/21	1	22.45	12	22.52	22.65	-11	21,926	-0.05%
2018/09/20	1	22.25	0	0.00	22.20	1	21,815	0.00%
2018/09/19	5	22.30	0	0.00	22.30	5	21,922	0.02%
2018/09/18	1.5	22.37	6	22.40	22.40	-4.5	21,967	-0.02%
2018/09/17	1	22.30	0	0.00	22.30	1	22,111	0.00%
2018/09/14	3	22.43	10	22.45	22.35	-7	23,007	-0.03%
2018/09/13	3	22.35	4	22.40	22.40	-1	23,321	0.00%
2018/09/12	0	0.00	0.3	22.30	22.25	-0.3	23,916	0.00%
2018/09/11	4	22.20	1	22.30	22.30	3	24,111	0.01%
2018/09/10	1	22.10	16	22.13	22.30	-15	24,379	-0.06%
2018/09/07	15.3	22.47	13	22.34	22.30	2.3	24,644	0.01%
2018/09/06	14.6	22.05	16	22.06	22.00	-1.4	24,498	-0.01%
2018/09/05	1	22.30	6	22.38	22.25	-5	24,306	-0.02%
2018/09/04	3	22.40	0	0.00	22.45	3	24,389	0.01%
2018/09/03	8.3	22.43	0	0.00	22.45	8.3	24,495	0.03%
2018/08/31	1.9	22.60	0.2	22.60	22.60	1.7	24,580	0.01%
2018/08/30	7.3	22.38	5.6	22.38	22.45	1.7	24,596	0.01%
2018/08/29	1.9	22.55	7	22.51	22.60	-5.1	24,861	-0.02%
2018/08/28	2.7	22.41	5.4	22.41	22.45	-2.7	24,888	-0.01%
2018/08/27	1	22.15	20.1	22.17	22.25	-19.1	24,877	-0.08%
2018/08/23	10	22.40	1	22.40	22.35	9	26,130	0.03%
2018/08/22	0	0.00	15	22.20	22.25	-15	26,468	-0.06%
2018/08/21	25.1	21.98	35	21.95	22.00	-9.9	26,256	-0.04%
2018/08/20	5.1	21.80	13	21.83	21.80	-7.9	26,210	-0.03%
2018/08/17	1.2	21.82	0.1	21.90	21.75	1.1	26,200	0.00%
2018/08/16	1	21.50	8	21.70	21.80	-7	26,087	-0.03%
2018/08/14	1	21.60	0	0.00	21.70	1	26,005	0.00%
2018/08/13	3	21.57	20	21.50	21.60	-17	26,031	-0.07%
2018/08/10	0.1	21.90	3	21.70	21.80	-2.9	25,809	-0.01%
2018/08/09	8	21.92	92	21.85	21.70	-84	25,901	-0.32%
2018/08/08	6	21.93	64	21.85	21.95	-58	25,510	-0.23%
2018/08/07	28	21.87	2	21.90	21.65	26	25,626	0.10%
2018/08/06	12	21.48	5	21.56	21.65	7	25,757	0.03%
2018/08/03	5	21.28	0	0.00	21.30	5	25,721	0.02%
2018/08/02	2.5	21.25	0	0.00	21.25	2.5	25,593	0.01%
2018/08/01	0	0.00	22	21.32	21.40	-22	25,543	-0.09%
2018/07/31	10	21.30	5	21.34	21.35	5	25,618	0.02%
2018/07/30	11.3	20.99	40.1	20.96	21.00	-28.8	25,488	-0.11%
2018/07/27	17	20.96	6	21.00	20.95	11	25,593	0.04%
2018/07/26	106.2	20.99	22	21.01	21.10	84.2	25,359	0.33%	大買/
2018/07/25	39.1	22.41	60.1	22.43	22.45	-21.1	24,594	-0.09%
2018/07/24	7	22.35	1	22.20	22.35	6	24,225	0.02%
2018/07/23	32	22.11	38	22.10	22.20	-6	23,943	-0.03%
2018/07/20	0	0.00	11	21.90	21.90	-11	23,817	-0.05%
2018/07/19	4	21.75	0	0.00	21.80	4	23,401	0.02%
2018/07/17	12	21.74	0	0.00	21.70	12	23,322	0.05%
2018/07/16	18	21.78	12	21.80	21.70	6	23,204	0.03%
2018/07/13	0	0.00	54	21.77	21.80	-54	23,181	-0.23%
2018/07/11	0	0.00	1	21.20	21.25	-1	22,821	0.00%
2018/07/10	144	21.15	11	21.20	21.15	133	22,723	0.59%	大買/鉅額交易
2018/07/09	20	21.10	10	21.10	21.05	10	22,706	0.04%
2018/07/06	11	20.90	30	20.93	20.95	-19	22,809	-0.08%
2018/07/05	1	20.90	0	0.00	20.90	1	22,934	0.00%
2018/07/04	2	20.95	10	21.05	20.90	-8	23,080	-0.03%
2018/07/03	3	21.03	0	0.00	20.95	3	23,244	0.01%
2018/07/02	0	0.00	30	21.20	21.05	-30	23,287	-0.13%
2018/06/29	3	21.12	3	21.17	21.25	0	23,269	0.00%
2018/06/28	16	20.88	15	21.03	20.90	1	23,018	0.00%
2018/06/27	1	21.05	22	21.17	21.00	-21	22,898	-0.09%
2018/06/26	50	21.15	77	21.07	21.10	-27	22,866	-0.12%
2018/06/25	1	20.90	13	21.20	21.15	-12	22,765	-0.05%
2018/06/22	23	20.85	12	20.90	20.90	11	22,187	0.05%
2018/06/21	146	21.15	3	21.05	21.05	143	21,835	0.65%	大買/鉅額交易
2018/06/20	7	21.24	12	21.25	21.20	-5	21,448	-0.02%
2018/06/19	13	21.28	8	21.36	21.20	5	21,255	0.02%
2018/06/15	20	21.45	0	0.00	21.50	20	20,993	0.10%
2018/06/14	26	21.52	10	21.50	21.40	16	20,688	0.08%
2018/06/13	6	21.81	0	0.00	21.75	6	20,651	0.03%
2018/06/12	1	21.95	1	21.90	21.95	0	20,943	0.00%
2018/06/11	3	21.85	1	21.95	21.90	2	20,742	0.01%
2018/06/08	1	21.85	1	21.80	21.85	0	20,647	0.00%
2018/06/07	2.5	21.80	13	21.85	21.90	-10.5	20,550	-0.05%
2018/06/06	17	21.59	24	21.71	21.80	-7	20,481	-0.03%
2018/06/05	0	0.00	22	21.37	21.50	-22	20,094	-0.11%
2018/06/04	10.5	21.11	1	21.25	21.25	9.5	19,888	0.05%
2018/06/01	12	20.90	0	0.00	21.10	12	19,806	0.06%
2018/05/31	18	20.91	1	21.10	20.90	17	19,617	0.09%
2018/05/30	36	21.05	15	21.15	21.00	21	18,518	0.11%
2018/05/29	8	21.20	6	21.26	21.30	2	18,050	0.01%
2018/05/28	2	21.20	12	21.19	21.25	-10	18,174	-0.06%
2018/05/25	7	21.15	10	21.20	21.15	-3	18,447	-0.02%
2018/05/24	0	0.00	15.2	21.15	21.20	-15.2	18,530	-0.08%
2018/05/23	1	21.15	2	21.20	21.15	-1	18,745	-0.01%
2018/05/21	1	21.20	11	21.20	21.25	-10	19,174	-0.05%
2018/05/18	2	21.15	1	21.20	21.15	1	19,484	0.01%
2018/05/17	0	0.00	3	21.25	21.15	-3	19,752	-0.02%
2018/05/16	2	21.05	1	21.05	21.10	1	19,724	0.01%
2018/05/15	3	21.15	21	21.15	21.15	-18	20,236	-0.09%
2018/05/14	6.4	21.07	6	21.14	21.20	0.4	21,219	0.00%
2018/05/11	5.1	20.85	8	20.90	20.90	-2.9	20,891	-0.01%
2018/05/10	5	20.70	17	20.75	20.80	-12	20,762	-0.06%
2018/05/09	8	20.72	4	20.71	20.70	4	20,623	0.02%
2018/05/08	12.4	20.68	0	0.00	20.70	12.4	20,609	0.06%
2018/05/04	12.5	20.72	11	20.58	20.70	1.5	20,229	0.01%
2018/05/03	12	20.55	0	0.00	20.55	12	19,964	0.06%
2018/05/02	7	20.90	8.1	20.95	20.85	-1.1	19,853	-0.01%
2018/04/30	8.4	20.82	49.1	20.99	21.00	-40.8	19,823	-0.21%
2018/04/27	6	20.59	1	20.60	20.60	5	19,442	0.03%
2018/04/26	5	20.51	10	20.51	20.55	-5	19,337	-0.03%
2018/04/25	2.3	20.14	5	20.14	20.25	-2.7	18,756	-0.01%
2018/04/24	7.5	20.24	44	20.17	20.25	-36.5	18,750	-0.19%
2018/04/23	3	20.17	2	20.20	20.15	1	18,664	0.01%
2018/04/20	0	0.00	8	20.29	20.35	-8	18,459	-0.04%
2018/04/19	0	0.00	6	20.15	20.20	-6	18,391	-0.03%
2018/04/18	0	0.00	2	20.10	20.10	-2	18,405	-0.01%
2018/04/17	5	20.02	0	0.00	20.05	5	18,418	0.03%
2018/04/16	1	20.00	3	20.07	20.15	-2	18,419	-0.01%
2018/04/13	4	20.20	5.9	20.11	20.05	-1.9	18,429	-0.01%
2018/04/12	13	19.94	11	20.00	20.10	2	18,673	0.01%
2018/04/11	4	19.91	21	19.92	20.00	-17	18,618	-0.09%
2018/04/10	83	19.65	6	19.78	19.80	77	18,443	0.42%
2018/04/09	11	19.45	0	19.65	19.60	11	18,617	0.06%
2018/04/03	11	19.40	0	0.00	19.45	11	18,393	0.06%
2018/04/02	35	19.51	1.1	19.59	19.50	33.9	18,244	0.19%
2018/03/30	2	19.53	5	19.55	19.50	-3	18,148	-0.02%
2018/03/29	0	0.00	5	19.55	19.60	-5	18,061	-0.03%
2018/03/27	0.6	19.50	2.1	19.45	19.45	-1.6	17,863	-0.01%
2018/03/26	11	19.35	2	19.38	19.35	9	17,556	0.05%
2018/03/23	49	19.36	1	19.40	19.40	48	17,404	0.28%
2018/03/22	15	19.60	1	19.60	19.60	14	17,160	0.08%
2018/03/21	1.1	19.60	3.5	19.60	19.60	-2.4	17,019	-0.01%
2018/03/20	26	19.51	1	19.50	19.50	25	17,193	0.15%
2018/03/19	14	19.52	7	19.50	19.60	7	17,095	0.04%
2018/03/16	28	19.32	1	19.35	19.30	27	16,798	0.16%
2018/03/15	110.1	19.37	30	19.40	19.35	80.1	16,415	0.49%	大買/
2018/03/14	112	19.47	5	19.45	19.45	107	16,414	0.65%	大買/鉅額交易
2018/03/13	0	0.00	30	19.50	19.55	-30	16,419	-0.18%
2018/03/12	157	19.40	0	0.00	19.50	157	16,407	0.96%	大買/鉅額交易
2018/03/09	120.2	19.35	15	19.35	19.40	105.2	16,501	0.64%	大買/鉅額交易
2018/03/08	54.2	19.35	7	19.39	19.35	47.2	16,711	0.28%
2018/03/07	50.2	19.30	0	0.00	19.40	50.2	16,752	0.30%
2018/03/06	50	19.30	0	0.00	19.35	50	17,009	0.29%
2018/03/05	7	19.30	5	19.25	19.20	2	17,229	0.01%
2018/03/02	3	19.35	3.3	19.26	19.35	-0.3	17,120	0.00%
2018/03/01	0	0.00	3	19.48	19.40	-3	17,038	-0.02%
2018/02/27	2	19.48	8	19.49	19.35	-6	16,915	-0.04%
2018/02/26	0.2	19.50	3.2	19.41	19.50	-3	16,660	-0.02%
2018/02/23	255	19.34	0	0.00	19.30	255	16,730	1.52%	大買/鉅額交易
2018/02/22	53.3	19.25	10	19.21	19.30	43.3	17,184	0.25%
2018/02/21	3.4	19.29	11	19.14	19.30	-7.7	17,463	-0.04%
2018/02/12	16	18.83	7	18.80	18.80	9	17,075	0.05%
2018/02/09	27	18.61	32	18.66	18.70	-5	16,791	-0.03%
2018/02/08	16	18.85	4	18.89	18.90	12	16,543	0.07%
2018/02/07	70	18.86	0	0.00	18.65	70	16,492	0.42%
2018/02/06	61	18.61	99	18.52	18.50	-38	16,036	-0.24%
2018/02/05	15.2	19.09	15	19.07	19.10	0.2	14,890	0.00%
2018/02/02	4	19.25	0	0.00	19.30	4	14,702	0.03%
2018/02/01	9.2	19.33	0	0.00	19.30	9.2	14,743	0.06%
2018/01/31	26.4	19.26	2	19.20	19.20	24.4	14,772	0.17%
2018/01/30	28	19.33	0	0.00	19.30	28	14,652	0.19%
2018/01/29	6	19.40	0	0.00	19.50	6	14,592	0.04%
2018/01/26	18	19.38	0	0.00	19.45	18	14,560	0.12%
2018/01/25	7	19.40	2	19.40	19.50	5	14,466	0.03%
2018/01/24	6	19.28	1.4	19.41	19.45	4.6	14,371	0.03%
2018/01/23	1	19.45	0	0.00	19.55	1	14,207	0.01%
2018/01/22	6	19.51	1	19.55	19.60	5	14,192	0.04%
2018/01/19	6	19.50	21	19.55	19.60	-15	14,125	-0.11%
2018/01/18	0	0.00	31	19.53	19.55	-31	14,103	-0.22%
2018/01/17	11	19.42	5	19.45	19.50	6	14,104	0.04%
2018/01/16	34	19.49	9	19.50	19.45	25	13,944	0.18%
2018/01/15	6.2	19.49	0	0.00	19.50	6.2	13,804	0.04%
2018/01/12	9	19.48	0	0.00	19.50	9	13,625	0.07%
2018/01/11	2	19.60	5.5	19.51	19.55	-3.5	13,433	-0.03%
2018/01/10	10	19.50	1.3	19.51	19.60	8.7	13,576	0.06%
2018/01/09	5.7	19.50	0	0.00	19.60	5.7	13,486	0.04%
2018/01/08	15.5	19.40	39.2	19.60	19.60	-23.7	13,493	-0.18%
2018/01/05	10.2	19.28	21	19.32	19.35	-10.8	13,108	-0.08%
2018/01/04	8	19.20	11	19.20	19.30	-3	13,178	-0.02%
2018/01/03	7.2	19.04	11.1	19.19	19.35	-4	13,256	-0.03%
2018/01/02	10.2	18.85	35.1	18.89	18.90	-24.9	12,821	-0.19%