玉山金 (2884)-合庫-台中券商分點個股進出

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
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/06/14	7.9	28.66	6	28.70	28.75	1.9	30,207	0.01%
2024/06/13	34.2	28.76	8	28.84	28.70	26.2	30,815	0.09%
2024/06/12	1	28.85	1	28.84	28.75	0	31,291	0.00%
2024/06/11	3.2	28.69	16	28.64	28.60	-12.8	31,762	-0.04%
2024/06/07	1	28.85	30	28.95	28.95	-29	31,721	-0.09%
2024/06/06	4	28.66	22.7	28.81	28.85	-18.7	31,698	-0.06%
2024/06/05	8	28.61	6.4	28.61	28.60	1.6	31,635	0.01%
2024/06/04	23	28.30	14	28.45	28.35	9	31,708	0.03%
2024/06/03	30.2	28.27	21	28.66	28.60	9.2	31,681	0.03%
2024/05/31	14	28.49	337	28.72	28.60	-323	31,204	-1.04%	大賣/鉅額交易
2024/05/30	48.3	27.79	1.1	27.85	27.70	47.3	29,475	0.16%
2024/05/29	100.7	28.06	6	28.23	27.90	94.7	29,317	0.32%
2024/05/28	17.1	28.41	15	28.40	28.40	2.1	29,067	0.01%
2024/05/27	10.3	28.34	72	28.54	28.65	-61.7	29,542	-0.21%
2024/05/24	44.5	28.26	8	28.29	28.30	36.5	29,801	0.12%
2024/05/23	69.3	28.25	7	28.55	28.65	62.3	29,765	0.21%
2024/05/22	65.3	28.57	24	28.66	28.50	41.3	28,969	0.14%
2024/05/21	58.1	28.67	25	28.80	28.85	33.1	28,352	0.12%
2024/05/20	29	28.97	59.1	29.27	29.40	-30.1	27,499	-0.11%
2024/05/17	18.5	28.77	70.9	28.87	29.00	-52.4	26,294	-0.20%
2024/05/16	2.1	28.18	111.4	28.16	28.30	-109.3	25,180	-0.43%	大賣/鉅額交易
2024/05/15	19.9	28.09	40.4	28.16	28.00	-20.5	24,945	-0.08%
2024/05/14	49	28.02	0	0.00	27.90	49	25,005	0.20%
2024/05/13	41.2	28.21	43.5	28.21	28.30	-2.3	25,333	-0.01%
2024/05/10	0	0.00	72.9	28.33	28.50	-72.9	25,250	-0.29%
2024/05/09	5.7	28.01	62	28.20	27.90	-56.3	25,063	-0.22%
2024/05/08	7.2	28.15	6.2	28.25	28.25	1	24,971	0.00%
2024/05/07	2	28.05	79.7	28.14	28.20	-77.7	24,922	-0.31%
2024/05/06	8.1	28.04	22.9	28.02	28.10	-14.8	24,685	-0.06%
2024/05/03	4	27.68	4	27.73	27.60	0	24,200	0.00%
2024/05/02	9	27.69	13.5	27.67	27.45	-4.5	24,077	-0.02%
2024/04/30	5	27.43	57	27.52	27.40	-52	24,007	-0.22%
2024/04/29	0	0.00	261.2	27.47	27.65	-261.2	23,856	-1.10%	大賣/鉅額交易
2024/04/26	1	27.10	2.1	27.10	27.10	-1.1	23,407	0.00%
2024/04/25	4.4	26.94	24	27.14	27.15	-19.6	23,519	-0.08%
2024/04/24	70	27.26	7.2	27.26	27.05	62.8	23,463	0.27%
2024/04/23	38	27.18	25.1	27.25	27.20	12.9	23,582	0.05%
2024/04/22	7.7	26.94	9.5	26.97	27.05	-1.8	23,508	-0.01%
2024/04/19	37	26.51	15	26.51	26.55	22	23,286	0.09%
2024/04/18	0.1	26.55	2.5	26.91	27.00	-2.4	22,782	-0.01%
2024/04/17	43.4	26.44	5	26.25	26.50	38.4	22,603	0.17%
2024/04/16	68.9	26.51	10.4	26.58	26.30	58.5	22,238	0.26%
2024/04/15	20.1	27.02	2.1	26.91	27.05	18	21,578	0.08%
2024/04/12	11.7	27.08	2	27.05	27.10	9.7	21,487	0.04%
2024/04/11	3	27.08	0	0.00	27.25	3	21,342	0.01%
2024/04/10	7	27.18	4	27.24	27.15	3	21,272	0.01%
2024/04/09	18.2	27.14	2.3	27.19	27.30	15.9	21,201	0.07%
2024/04/08	8	27.01	6	27.08	27.15	2	21,091	0.01%
2024/04/03	68	26.98	2	26.95	26.90	66	20,964	0.31%
2024/04/02	8	27.25	0.7	27.25	27.30	7.3	20,732	0.04%
2024/04/01	58	27.25	18	27.30	27.35	40	20,725	0.19%
2024/03/29	1.2	27.13	19	27.22	27.25	-17.8	20,636	-0.09%
2024/03/28	2.9	27.15	19	27.23	27.15	-16.1	20,438	-0.08%
2024/03/27	31.2	27.14	0.6	27.26	27.20	30.6	20,255	0.15%
2024/03/26	1.2	27.15	33.4	27.18	27.35	-32.2	20,157	-0.16%
2024/03/25	48.3	27.06	0.1	27.05	27.05	48.3	19,831	0.24%
2024/03/22	5	27.10	52.6	27.09	27.10	-47.6	19,769	-0.24%
2024/03/21	6	26.80	28.4	26.73	26.75	-22.4	19,355	-0.12%
2024/03/20	53	26.47	36.4	26.52	26.50	16.6	19,372	0.09%
2024/03/19	67	26.42	17	26.59	26.55	50	19,384	0.26%
2024/03/18	123.3	26.48	325.8	26.41	26.50	-202.5	19,138	-1.06%	大買/大賣/鉅額交易
2024/03/15	3	26.17	130.3	25.99	26.20	-127.3	18,545	-0.69%	大賣/鉅額交易
2024/03/14	310	25.85	19	25.97	26.05	291	17,906	1.63%	大買/鉅額交易
2024/03/13	9.2	25.57	23.6	25.62	25.70	-14.4	17,429	-0.08%
2024/03/12	5.3	25.50	13.7	25.57	25.65	-8.4	17,248	-0.05%
2024/03/11	17	25.38	14.3	25.42	25.50	2.7	17,255	0.02%
2024/03/08	36.8	25.30	33	25.30	25.30	3.8	17,111	0.02%
2024/03/07	2	25.30	2	25.35	25.40	0	16,848	0.00%
2024/03/06	10	25.30	12.5	25.33	25.40	-2.5	16,754	-0.01%
2024/03/05	30.1	25.33	14	25.35	25.30	16	17,078	0.09%
2024/03/04	14.8	25.32	19.2	25.36	25.35	-4.5	17,106	-0.03%
2024/03/01	9	25.22	208.6	25.25	25.35	-199.6	17,143	-1.16%	大賣/鉅額交易
2024/02/29	4	25.29	29.6	25.24	25.25	-25.6	17,045	-0.15%
2024/02/27	26.8	25.02	35.5	25.02	25.10	-8.8	16,349	-0.05%
2024/02/26	217.5	24.35	3.1	24.34	24.35	214.4	15,680	1.37%	大買/鉅額交易
2024/02/23	58	24.50	0	0.00	24.40	58	15,393	0.38%
2024/02/22	15	24.57	6.5	24.56	24.50	8.5	15,548	0.05%
2024/02/21	23	24.64	1	24.75	24.65	22	15,462	0.14%
2024/02/20	8	24.78	36	24.75	24.75	-28	15,474	-0.18%
2024/02/19	2.6	24.71	18	24.76	24.80	-15.4	15,942	-0.10%
2024/02/16	25.6	24.63	88	24.67	24.65	-62.4	16,164	-0.39%
2024/02/15	28.3	24.68	8.5	24.70	24.65	19.8	16,245	0.12%
2024/02/05	54.4	24.53	0	0.00	24.50	54.4	16,018	0.34%
2024/02/02	10.4	24.76	7	24.79	24.85	3.4	15,635	0.02%
2024/02/01	2	24.78	2	24.80	24.90	0	15,583	0.00%
2024/01/31	2	24.70	0.4	24.80	24.75	1.7	15,622	0.01%
2024/01/30	21.5	24.83	0.1	24.90	24.75	21.5	15,642	0.14%
2024/01/29	2.1	24.88	4	24.95	25.00	-1.9	15,754	-0.01%
2024/01/26	17.3	24.85	6.7	24.82	24.85	10.6	15,870	0.07%
2024/01/25	6	24.60	0	0.00	24.65	6	15,891	0.04%
2024/01/24	20.1	24.61	0	0.00	24.65	20.1	15,832	0.13%
2024/01/23	14	24.61	1.7	24.61	24.65	12.4	15,780	0.08%
2024/01/22	14.1	24.61	17	24.70	24.55	-2.9	15,738	-0.02%
2024/01/19	23	24.65	13.7	24.70	24.70	9.3	15,569	0.06%
2024/01/18	25.2	24.60	0	0.00	24.55	25.2	15,506	0.16%
2024/01/17	41.6	24.72	51	24.80	24.60	-9.4	15,396	-0.06%
2024/01/16	19.1	25.00	1	24.95	25.00	18.1	15,148	0.12%
2024/01/15	5.6	25.35	5	25.40	25.40	0.6	14,957	0.00%
2024/01/12	12	25.32	4.1	25.35	25.35	7.9	15,170	0.05%
2024/01/11	4	25.46	13	25.43	25.40	-9	15,220	-0.06%
2024/01/10	16	25.42	6.3	25.50	25.40	9.7	15,145	0.06%
2024/01/09	92.7	25.71	31.2	25.78	25.50	61.6	15,226	0.40%
2024/01/08	2	25.80	5.1	25.80	25.80	-3.1	15,229	-0.02%
2024/01/05	1.2	25.62	11	25.70	25.65	-9.8	15,177	-0.06%
2024/01/04	0.6	25.60	2	25.65	25.70	-1.4	15,318	-0.01%
2024/01/03	110.4	25.51	2	25.60	25.60	108.4	15,632	0.69%	大買/鉅額交易
2024/01/02	3	25.78	20.8	25.78	25.90	-17.7	15,580	-0.11%
2023/12/29	6	25.68	11.9	25.75	25.80	-5.9	15,639	-0.04%
2023/12/28	2.1	25.65	16.1	25.77	25.80	-14.1	15,982	-0.09%
2023/12/27	1	25.60	15.1	25.66	25.70	-14.1	15,958	-0.09%
2023/12/26	1	25.40	0	0.00	25.50	1	15,869	0.01%
2023/12/25	1.1	25.31	0	0.00	25.35	1.1	15,844	0.01%
2023/12/22	3	25.30	8.3	25.38	25.40	-5.3	15,902	-0.03%
2023/12/21	1	25.30	1	25.40	25.40	0	15,928	0.00%
2023/12/20	5	25.35	0.1	25.50	25.40	4.9	15,837	0.03%
2023/12/19	30.4	25.37	6.1	25.44	25.50	24.3	15,759	0.15%
2023/12/18	1.8	25.60	61	25.67	25.65	-59.2	15,928	-0.37%
2023/12/15	3	25.70	52.3	25.75	25.70	-49.3	16,006	-0.31%
2023/12/14	31	25.51	145.1	25.65	25.75	-114.1	15,631	-0.73%	大賣/鉅額交易
2023/12/13	13	25.40	10.8	25.43	25.45	2.2	15,320	0.01%
2023/12/12	10.5	25.56	6.6	25.49	25.50	3.8	15,780	0.02%
2023/12/11	43	25.50	10	25.50	25.60	33	15,935	0.21%
2023/12/08	30	25.60	7.3	25.56	25.60	22.7	15,933	0.14%
2023/12/07	2.8	25.45	1	25.50	25.50	1.8	15,995	0.01%
2023/12/06	2	25.65	8.2	25.59	25.55	-6.2	16,053	-0.04%
2023/12/05	2.1	25.16	2	25.38	25.45	0.1	15,903	0.00%
2023/12/04	15.1	25.21	1.4	25.16	25.25	13.7	15,964	0.09%
2023/12/01	22.8	25.27	0	0.00	25.25	22.8	16,050	0.14%
2023/11/30	1.1	25.50	2.3	25.62	25.60	-1.2	15,938	-0.01%
2023/11/29	1.3	25.63	12.1	25.60	25.55	-10.8	15,390	-0.07%
2023/11/28	0	0.00	10.3	25.60	25.70	-10.3	15,247	-0.07%
2023/11/27	3	25.43	0.9	25.57	25.35	2.1	15,485	0.01%
2023/11/24	1	25.50	4	25.50	25.50	-3	15,446	-0.02%
2023/11/22	0	25.55	5.5	25.55	25.50	-5.5	15,421	-0.04%
2023/11/21	0	0.00	44.2	25.58	25.70	-44.2	15,392	-0.29%
2023/11/20	4	25.10	0.9	25.16	25.20	3.1	15,160	0.02%
2023/11/17	17	25.15	20.3	25.18	25.15	-3.3	15,128	-0.02%
2023/11/16	1	24.80	43.6	24.85	25.15	-42.6	15,028	-0.28%
2023/11/15	8	24.54	7.4	24.51	24.60	0.6	14,492	0.00%
2023/11/14	8	24.50	40	24.55	24.50	-32	14,218	-0.22%
2023/11/13	2.3	24.55	8.7	24.52	24.50	-6.4	14,179	-0.04%
2023/11/10	8	24.48	0	0.00	24.50	8	14,489	0.06%
2023/11/09	2.3	24.52	0	0.00	24.45	2.3	14,577	0.02%
2023/11/08	42	24.59	10.1	24.58	24.55	31.9	14,809	0.22%
2023/11/07	11.6	24.44	3	24.40	24.50	8.6	14,679	0.06%
2023/11/06	6.1	24.57	23	24.52	24.55	-16.9	14,703	-0.11%
2023/11/03	16	24.40	22.1	24.37	24.35	-6.1	14,523	-0.04%
2023/11/02	0.1	24.20	6.3	24.10	24.15	-6.2	14,579	-0.04%
2023/11/01	3	23.92	0	0.00	23.85	3	14,552	0.02%
2023/10/31	4.5	23.84	4	23.84	23.85	0.5	14,678	0.00%
2023/10/30	15	23.83	3.2	23.86	23.85	11.8	14,894	0.08%
2023/10/27	4	23.90	0.1	24.00	24.00	3.9	14,857	0.03%
2023/10/26	7.4	23.86	33	23.97	23.80	-25.6	15,070	-0.17%
2023/10/25	7	24.00	23.5	24.00	23.95	-16.5	15,050	-0.11%
2023/10/24	23	23.93	2	23.95	23.95	21	15,626	0.13%
2023/10/23	12	23.92	4.5	24.01	24.05	7.5	16,228	0.05%
2023/10/20	21	23.98	16.9	23.89	24.00	4.1	16,482	0.03%
2023/10/19	4.1	24.31	0	0.00	24.20	4.1	16,384	0.02%
2023/10/18	1.1	24.50	10	24.56	24.50	-8.9	16,613	-0.05%
2023/10/17	6	24.63	1	24.65	24.70	5	16,772	0.03%
2023/10/16	0.1	24.60	7	24.67	24.70	-6.9	16,846	-0.04%
2023/10/13	14.9	24.56	11.4	24.65	24.65	3.5	16,874	0.02%
2023/10/12	12.2	24.60	16.4	24.74	24.75	-4.2	17,048	-0.02%
2023/10/11	11.7	24.50	4.3	24.52	24.60	7.4	17,071	0.04%
2023/10/06	14.4	24.14	34	24.10	24.20	-19.6	16,857	-0.12%
2023/10/05	4	24.04	28.9	24.04	24.00	-24.9	16,946	-0.15%
2023/10/04	61.5	23.83	0	0.00	23.80	61.5	16,918	0.36%
2023/10/03	10.5	24.10	0	0.00	24.10	10.5	16,657	0.06%
2023/10/02	11	24.21	30	24.25	24.15	-19	16,730	-0.11%
2023/09/28	5.3	24.23	0	0.00	24.25	5.3	17,234	0.03%
2023/09/27	2.8	24.14	0	0.00	24.15	2.8	17,375	0.02%
2023/09/26	10	24.14	0.4	24.10	24.15	9.6	17,441	0.06%
2023/09/25	20	24.30	30	24.28	24.30	-10	17,418	-0.06%
2023/09/22	13.2	24.15	0.1	24.20	24.10	13.1	17,676	0.07%
2023/09/21	60.3	24.16	13.2	24.06	24.05	47.1	17,755	0.27%
2023/09/20	20	24.35	1.1	24.40	24.35	18.9	17,558	0.11%
2023/09/19	16	24.45	12	24.46	24.45	4	17,476	0.02%
2023/09/18	15.4	24.40	0.3	24.47	24.45	15.1	17,648	0.09%
2023/09/15	21	24.48	81.9	24.45	24.40	-60.9	17,710	-0.34%
2023/09/14	11	24.61	7	24.65	24.80	4	17,220	0.02%
2023/09/13	18.9	24.30	31.1	24.30	24.30	-12.1	17,044	-0.07%
2023/09/12	57.7	24.15	0.1	24.34	24.25	57.6	17,281	0.33%
2023/09/11	32.4	24.14	35.7	24.15	24.15	-3.4	17,201	-0.02%
2023/09/08	17	24.24	21.2	24.20	24.20	-4.2	17,161	-0.02%
2023/09/07	41.9	24.22	5.2	24.30	24.20	36.7	17,201	0.21%
2023/09/06	20.4	24.39	1	24.40	24.35	19.4	17,154	0.11%
2023/09/05	44	24.55	5	24.54	24.50	39	17,051	0.23%
2023/09/04	104.5	24.64	10.4	24.60	24.60	94	17,088	0.55%	大買/
2023/09/01	41.2	24.60	7.1	24.60	24.55	34.1	17,206	0.20%
2023/08/31	16.9	24.64	0	24.80	24.45	16.9	17,334	0.10%
2023/08/30	3.4	24.84	1	24.85	24.80	2.4	17,105	0.01%
2023/08/29	13.2	24.56	0	0.00	24.60	13.2	17,267	0.08%
2023/08/28	5	24.60	10.2	24.60	24.50	-5.2	17,312	-0.03%
2023/08/25	32.1	24.38	7	24.36	24.35	25.1	17,853	0.14%
2023/08/24	33.3	24.44	36	24.50	24.40	-2.7	17,935	-0.02%
2023/08/23	8.7	24.57	0	0.00	24.55	8.7	17,763	0.05%
2023/08/22	5.2	24.71	10.2	24.75	24.65	-5	17,798	-0.03%
2023/08/21	3	24.80	2	24.90	24.85	1	17,833	0.01%
2023/08/18	20.5	24.64	7.1	24.65	24.60	13.4	17,896	0.07%
2023/08/17	16	24.43	19.2	24.49	24.50	-3.2	17,943	-0.02%
2023/08/16	69.3	24.60	51.9	24.60	24.55	17.5	17,968	0.10%
2023/08/15	64.2	25.16	3.4	25.24	25.00	60.8	18,074	0.34%
2023/08/14	22.5	25.49	7	25.44	25.35	15.5	18,157	0.09%
2023/08/11	7.1	25.77	15.1	25.75	25.70	-8	18,303	-0.04%
2023/08/10	3	25.78	0.5	26.05	25.85	2.5	18,654	0.01%
2023/08/09	5.1	25.75	3.1	25.77	25.90	2.1	18,587	0.01%
2023/08/08	20.1	25.65	0	0.00	25.60	20.1	18,629	0.11%
2023/08/07	45	25.72	0	0.00	25.75	45	18,521	0.24%
2023/08/04	19	25.58	17.3	25.55	25.55	1.7	19,029	0.01%
2023/08/02	54.2	25.71	74.6	25.65	25.65	-20.4	19,034	-0.11%
2023/08/01	17.1	25.89	8	25.89	25.95	9.1	18,926	0.05%
2023/07/31	47.1	25.88	1.1	25.86	25.85	46	18,911	0.24%
2023/07/28	41	25.94	2	26.00	25.95	39	18,840	0.21%
2023/07/27	43.3	25.96	25	25.97	26.00	18.3	19,073	0.10%
2023/07/26	5.4	26.89	56.2	26.87	26.95	-50.8	18,746	-0.27%
2023/07/25	20	26.50	0.5	26.50	26.55	19.5	18,198	0.11%
2023/07/24	3	26.25	0	0.00	26.25	3	17,976	0.02%
2023/07/21	4	26.51	2	26.60	26.45	2	17,922	0.01%
2023/07/20	14	26.50	2.1	26.55	26.60	11.9	17,686	0.07%
2023/07/19	17.2	26.38	5	26.43	26.45	12.2	17,536	0.07%
2023/07/18	4	26.38	7	26.41	26.45	-3	17,454	-0.02%
2023/07/17	7	26.41	13.1	26.44	26.45	-6.1	17,439	-0.03%
2023/07/14	0	0.00	5.3	26.15	26.30	-5.3	17,330	-0.03%
2023/07/13	24	26.06	9	26.03	26.00	15	17,212	0.09%
2023/07/12	4	25.66	6	25.65	25.95	-2	17,202	-0.01%
2023/07/11	6	25.72	2	25.63	25.80	4	17,178	0.02%
2023/07/10	45.6	25.41	7	25.48	25.45	38.6	17,133	0.23%
2023/07/07	26.4	25.49	4	25.44	25.55	22.4	17,090	0.13%
2023/07/06	34.3	25.87	0	0.00	25.80	34.3	17,046	0.20%
2023/07/05	2	26.10	5.4	26.06	26.15	-3.4	16,503	-0.02%
2023/07/04	9	26.02	0.2	26.05	26.05	8.8	16,516	0.05%
2023/07/03	3	26.20	4.7	26.29	26.20	-1.7	17,050	-0.01%
2023/06/30	8.3	25.95	6.5	26.03	26.05	1.8	17,383	0.01%
2023/06/29	19.3	25.98	16	26.08	25.95	3.3	17,356	0.02%
2023/06/28	16.4	26.10	6.1	26.10	26.10	10.3	17,343	0.06%
2023/06/27	6	26.18	1	26.20	26.20	5	17,375	0.03%
2023/06/26	3	26.25	1.1	26.35	26.35	1.9	17,445	0.01%
2023/06/21	2	26.40	3.1	26.35	26.40	-1.1	17,372	-0.01%
2023/06/20	0	0.00	0.1	26.25	26.30	-0.1	17,509	0.00%
2023/06/19	6.2	26.11	15.3	26.11	26.30	-9.1	17,602	-0.05%
2023/06/16	1.3	26.21	2.6	26.21	26.20	-1.2	17,763	-0.01%
2023/06/15	13	26.14	3	26.20	26.25	10	17,695	0.06%
2023/06/14	8	26.25	3	26.30	26.25	5	18,005	0.03%
2023/06/13	8	26.29	6	26.35	26.30	2	18,799	0.01%
2023/06/12	33	26.26	42.7	26.30	26.20	-9.7	18,972	-0.05%
2023/06/09	2	26.53	20.6	26.55	26.50	-18.6	19,209	-0.10%
2023/06/08	17	26.51	6.6	26.55	26.60	10.4	19,690	0.05%
2023/06/07	3	26.58	15	26.64	26.70	-12	20,013	-0.06%
2023/06/06	2.1	26.52	7	26.58	26.55	-4.9	20,186	-0.02%
2023/06/05	3.1	26.29	32.3	26.39	26.35	-29.2	20,288	-0.14%
2023/06/02	14	26.05	20.2	26.08	26.00	-6.2	20,283	-0.03%
2023/06/01	0.1	25.85	2	25.88	25.85	-2	20,341	-0.01%
2023/05/31	6.3	25.89	4.6	25.93	25.90	1.7	20,433	0.01%
2023/05/30	3	25.93	9.3	25.95	25.90	-6.3	20,093	-0.03%
2023/05/29	18.4	25.90	15.1	25.89	25.80	3.3	20,295	0.02%
2023/05/26	8.9	25.86	4.1	25.85	25.75	4.8	21,019	0.02%
2023/05/25	22	25.83	11.6	25.79	25.80	10.4	21,338	0.05%
2023/05/24	4.1	25.99	4.1	26.04	26.10	0	21,844	0.00%
2023/05/23	3.5	26.07	34	26.19	26.10	-30.5	24,309	-0.13%
2023/05/22	4	26.25	12	26.29	26.20	-8	24,670	-0.03%
2023/05/19	29	26.26	41.7	26.19	26.30	-12.7	24,822	-0.05%
2023/05/18	23	25.99	45.2	25.98	26.00	-22.2	24,535	-0.09%
2023/05/17	4.6	25.71	41.1	25.85	25.90	-36.5	24,518	-0.15%
2023/05/16	10	25.43	5.8	25.59	25.70	4.2	24,504	0.02%
2023/05/15	0	25.25	9.4	25.22	25.30	-9.4	24,649	-0.04%
2023/05/12	19	25.22	5	25.30	25.25	14	24,732	0.06%
2023/05/11	30	25.44	22.9	25.38	25.45	7.1	24,717	0.03%
2023/05/10	15.6	25.31	53	25.42	25.50	-37.4	24,967	-0.15%
2023/05/09	6.2	24.98	10.1	24.95	25.05	-3.9	24,612	-0.02%
2023/05/08	14.1	24.97	27.2	25.00	24.95	-13.1	24,684	-0.05%
2023/05/05	0.7	25.00	10	24.90	24.95	-9.3	24,564	-0.04%
2023/05/04	41.7	24.80	20.9	24.77	24.90	20.8	24,734	0.08%
2023/05/03	56.6	24.70	20.3	24.77	24.80	36.4	24,849	0.15%
2023/05/02	33.8	24.61	5	24.80	24.90	28.8	25,028	0.11%
2023/04/28	5	24.83	4	24.90	24.95	1	25,602	0.00%
2023/04/27	10.3	24.75	2	24.85	24.80	8.3	25,915	0.03%
2023/04/26	7	24.87	6	24.88	24.95	1	26,074	0.00%
2023/04/25	24	24.95	13.2	24.92	24.95	10.8	26,059	0.04%
2023/04/24	1	24.90	218	24.90	25.00	-217	26,186	-0.83%	大賣/鉅額交易
2023/04/21	83	24.90	7	24.88	24.85	76	26,318	0.29%
2023/04/20	9.1	24.90	32.2	24.84	24.90	-23.2	26,408	-0.09%
2023/04/19	13.2	25.02	8	25.03	25.05	5.2	26,893	0.02%
2023/04/18	8	25.18	14	25.22	25.30	-6	26,824	-0.02%
2023/04/17	117	25.20	6	25.15	25.25	111	26,845	0.41%	大買/鉅額交易
2023/04/14	1.3	25.21	45.1	25.26	25.45	-43.9	26,928	-0.16%
2023/04/13	4	25.25	102.7	25.20	25.30	-98.7	26,870	-0.37%	大賣/
2023/04/12	0.5	25.20	43	25.22	25.30	-42.5	26,846	-0.16%
2023/04/11	3	25.17	20.2	25.17	25.25	-17.2	26,870	-0.06%
2023/04/10	16.1	24.92	116.1	24.96	25.00	-100	26,754	-0.37%	大賣/
2023/04/07	25.3	24.97	6	25.00	25.00	19.3	26,718	0.07%
2023/04/06	37.4	25.47	91.9	25.42	25.45	-54.5	26,524	-0.21%
2023/03/31	17.2	25.20	79.9	25.24	25.30	-62.7	25,953	-0.24%
2023/03/30	53.9	24.95	58	24.95	25.00	-4.1	25,577	-0.02%
2023/03/29	2	24.85	37.5	24.88	24.90	-35.5	25,366	-0.14%
2023/03/28	3.1	24.72	5	24.78	24.80	-1.9	25,574	-0.01%
2023/03/27	2.3	24.70	15	24.70	24.70	-12.7	25,631	-0.05%
2023/03/24	2.4	24.64	0.5	24.60	24.70	1.9	25,780	0.01%
2023/03/23	6.4	24.63	5	24.58	24.65	1.4	25,780	0.01%
2023/03/22	1.6	24.36	25	24.35	24.45	-23.4	25,746	-0.09%
2023/03/21	1.2	24.00	3.3	24.02	23.95	-2.1	25,969	-0.01%
2023/03/20	109.6	23.70	0	23.75	23.75	109.6	25,940	0.42%	大買/鉅額交易
2023/03/17	36.2	23.72	15	23.77	23.70	21.2	25,820	0.08%
2023/03/16	150.5	23.57	86	23.55	23.55	64.5	25,737	0.25%	大買/
2023/03/15	40.4	24.10	7	24.11	24.00	33.4	25,346	0.13%
2023/03/14	121.3	24.08	6.1	24.09	24.05	115.3	25,227	0.46%	大買/鉅額交易
2023/03/13	88	24.27	33.1	24.29	24.35	54.9	24,999	0.22%
2023/03/10	66.8	24.62	40	24.60	24.55	26.8	24,830	0.11%
2023/03/09	24.9	24.83	0	0.00	24.85	24.9	24,730	0.10%
2023/03/08	120.3	24.96	19	24.99	25.00	101.3	25,046	0.40%	大買/鉅額交易
2023/03/07	17	24.93	3	24.92	25.00	14	25,186	0.06%
2023/03/06	27	24.80	10	24.75	24.85	17	25,275	0.07%
2023/03/03	15	24.71	7	24.75	24.65	8	25,394	0.03%
2023/03/02	32	24.70	13.5	24.73	24.70	18.5	25,413	0.07%
2023/03/01	62.2	24.75	9	24.78	24.80	53.2	25,464	0.21%
2023/02/24	7	24.90	14.1	24.92	24.95	-7.1	25,274	-0.03%
2023/02/23	62	24.94	41	24.91	24.95	21	24,712	0.08%
2023/02/22	132.6	24.73	45.4	24.72	24.90	87.2	24,520	0.36%	大買/
2023/02/21	324.2	24.68	92	24.78	24.75	232.2	24,211	0.96%	大買/鉅額交易
2023/02/20	39	25.98	80.7	25.89	26.00	-41.7	22,032	-0.19%
2023/02/17	24.4	25.40	40.7	25.37	25.40	-16.3	22,020	-0.07%
2023/02/16	12.2	25.11	11	25.15	25.10	1.2	22,302	0.01%
2023/02/15	16	25.09	5	25.11	25.05	11	22,859	0.05%
2023/02/14	18.7	25.27	46	25.34	25.25	-27.3	22,744	-0.12%
2023/02/13	27.2	24.96	48	25.05	25.20	-20.8	22,744	-0.09%
2023/02/10	84	24.63	7	24.75	24.70	77	22,403	0.34%
2023/02/09	23.8	24.59	3	24.50	24.60	20.8	22,403	0.09%
2023/02/08	11.1	24.51	16.2	24.70	24.50	-5.1	22,448	-0.02%
2023/02/07	22.1	24.48	3	24.53	24.40	19.1	22,204	0.09%
2023/02/06	14.7	24.56	55	24.65	24.50	-40.3	22,109	-0.18%
2023/02/03	16	24.66	1	24.70	24.70	15	21,991	0.07%
2023/02/02	61.5	24.66	1	24.65	24.65	60.5	22,066	0.27%
2023/02/01	3	24.58	15.1	24.57	24.65	-12.1	21,983	-0.06%
2023/01/31	23	24.59	3	24.60	24.50	20	22,091	0.09%
2023/01/30	3.3	24.36	117.3	24.59	24.90	-114	21,892	-0.52%	大賣/鉅額交易
2023/01/17	48.5	24.27	0	0.00	24.15	48.5	21,493	0.23%
2023/01/16	13.3	24.54	24.7	24.49	24.45	-11.4	21,542	-0.05%
2023/01/13	34.3	24.30	19.7	24.30	24.25	14.7	21,747	0.07%
2023/01/12	37	24.13	0	0.00	24.05	37	22,253	0.17%
2023/01/11	36.6	24.28	21.8	24.30	24.20	14.8	22,618	0.07%
2023/01/10	16.4	24.39	2	24.38	24.50	14.4	23,176	0.06%
2023/01/09	2	24.25	74	24.48	24.60	-72	23,482	-0.31%
2023/01/06	7.4	23.98	2	24.00	23.95	5.4	23,520	0.02%
2023/01/05	1.2	24.01	69	24.00	24.00	-67.9	24,293	-0.28%
2023/01/04	14.8	23.83	0	0.00	23.80	14.8	24,469	0.06%
2023/01/03	0	0.00	10	24.06	24.00	-10	24,994	-0.04%
2022/12/30	0	0.00	0.4	24.15	24.05	-0.4	25,089	0.00%
2022/12/29	11.9	24.01	19	23.91	24.10	-7.1	25,674	-0.03%
2022/12/28	4	24.11	10	24.10	24.05	-6	25,844	-0.02%
2022/12/27	2	24.30	2.1	24.20	24.30	-0.1	26,088	0.00%
2022/12/26	0	0.00	0.1	24.25	24.15	-0.1	26,483	0.00%
2022/12/23	4.1	24.10	0	0.00	24.10	4.1	26,908	0.02%
2022/12/22	6	24.20	3.1	24.18	24.35	2.9	27,330	0.01%
2022/12/21	0.5	24.20	15	24.03	24.10	-14.5	27,681	-0.05%
2022/12/20	13	23.96	11	24.14	24.00	2	27,990	0.01%
2022/12/19	4	24.10	7	24.20	24.30	-3	28,030	-0.01%
2022/12/16	57	24.30	2	24.25	24.25	55	28,079	0.20%
2022/12/15	105.8	24.45	0	0.00	24.60	105.8	28,313	0.37%	大買/鉅額交易
2022/12/14	4.2	24.59	4.1	24.63	24.65	0.1	28,358	0.00%
2022/12/13	22.3	24.29	0	0.00	24.20	22.3	28,309	0.08%
2022/12/12	17	24.51	2	24.50	24.55	15	27,953	0.05%
2022/12/09	0	0.00	13	24.69	24.65	-13	28,309	-0.05%
2022/12/08	1	24.65	40	24.45	24.65	-39	28,421	-0.14%
2022/12/07	2	24.20	5.5	24.46	24.40	-3.5	28,384	-0.01%
2022/12/06	15.4	24.15	0	0.00	24.20	15.4	28,176	0.05%
2022/12/05	39	24.43	6.9	24.29	24.25	32.1	28,230	0.11%
2022/12/02	59.2	24.26	3	24.30	24.15	56.2	28,164	0.20%
2022/12/01	43.2	24.56	20	24.57	24.60	23.2	28,065	0.08%
2022/11/30	18	24.44	2	24.80	24.80	16	27,907	0.06%
2022/11/29	13	24.31	14.7	24.30	24.50	-1.7	27,597	-0.01%
2022/11/28	64.1	23.83	37	23.94	24.10	27.1	27,285	0.10%
2022/11/25	17	24.04	80	24.15	24.15	-63	27,359	-0.23%
2022/11/24	2	24.10	14.2	24.14	24.25	-12.2	27,342	-0.04%
2022/11/23	8	23.89	9	23.94	24.00	-1	27,320	0.00%
2022/11/22	17.1	23.63	30	23.75	23.75	-12.9	27,186	-0.05%
2022/11/21	12.6	23.54	6	23.67	23.75	6.6	27,053	0.02%
2022/11/18	38.2	23.54	3	23.52	23.70	35.2	26,863	0.13%
2022/11/17	75	23.71	8	23.70	23.75	67	26,730	0.25%
2022/11/16	42	24.04	20	24.00	24.00	22	26,587	0.08%
2022/11/15	22.1	24.10	27	24.13	24.20	-4.9	26,305	-0.02%
2022/11/14	9.2	23.96	3	24.03	24.05	6.2	25,900	0.02%
2022/11/11	90	23.89	96	23.87	24.00	-6	25,449	-0.02%
2022/11/10	9	23.26	7	23.30	23.20	2	24,852	0.01%
2022/11/09	21.2	23.41	23.8	23.37	23.45	-2.6	24,785	-0.01%
2022/11/08	34	23.42	59.1	23.41	23.50	-25.1	24,490	-0.10%
2022/11/07	1.1	23.39	66.5	23.38	23.50	-65.4	24,427	-0.27%
2022/11/04	57.4	22.95	1	23.00	23.05	56.4	24,457	0.23%
2022/11/03	10.6	23.06	30	23.10	23.05	-19.4	24,429	-0.08%
2022/11/02	8.9	23.27	4	23.30	23.25	4.9	24,583	0.02%
2022/11/01	1	23.40	5	23.45	23.40	-4	24,560	-0.02%
2022/10/31	7	23.44	75	23.40	23.20	-68	24,549	-0.28%
2022/10/28	5	23.16	34	23.15	23.15	-29	24,458	-0.12%
2022/10/27	93	23.22	59	23.47	23.10	34	24,668	0.14%
2022/10/26	26.5	23.22	83	23.48	23.20	-56.6	24,592	-0.23%
2022/10/25	53.3	22.60	1.4	22.77	22.80	52	24,368	0.21%
2022/10/24	86.1	22.84	0	0.00	22.85	86.1	24,346	0.35%
2022/10/21	108	22.97	27.8	23.01	22.95	80.2	24,367	0.33%	大買/
2022/10/20	15.3	22.35	6.2	22.47	22.55	9.1	24,420	0.04%
2022/10/19	30.8	22.73	2	22.78	22.50	28.8	24,148	0.12%
2022/10/18	100.2	22.90	11.4	22.91	23.00	88.8	24,006	0.37%
2022/10/17	54.2	23.09	1	23.15	23.10	53.2	23,675	0.22%
2022/10/14	93.8	23.67	0	0.00	23.55	93.8	23,619	0.40%
2022/10/13	72.5	23.76	54	24.16	23.75	18.5	23,349	0.08%
2022/10/12	13.6	24.41	7.1	24.42	24.60	6.6	22,797	0.03%
2022/10/11	121	24.58	107	24.70	24.40	14	22,867	0.06%	大買/大賣/
2022/10/07	4.6	25.32	2.1	25.35	25.30	2.5	22,305	0.01%
2022/10/06	12.6	25.32	8	25.26	25.45	4.6	22,453	0.02%
2022/10/05	77	25.29	3	25.30	25.25	74	22,312	0.33%
2022/10/04	23.2	25.34	4	25.49	25.30	19.2	22,603	0.09%
2022/10/03	30.7	25.36	7	25.35	25.35	23.7	23,041	0.10%
2022/09/30	35.1	25.84	5	25.85	25.75	30.1	22,887	0.13%
2022/09/29	47.1	26.01	8	25.91	26.10	39.1	22,759	0.17%
2022/09/28	13.5	26.08	11.5	26.23	26.10	2	22,658	0.01%
2022/09/27	23.7	26.18	3	26.20	26.15	20.7	22,376	0.09%
2022/09/26	19.2	26.42	1	26.40	26.35	18.2	22,217	0.08%
2022/09/23	33.4	26.82	0.1	26.85	26.75	33.3	22,276	0.15%
2022/09/22	60.9	26.82	0	0.00	26.80	60.9	22,245	0.27%
2022/09/21	10	27.25	18.1	27.35	27.30	-8.1	21,945	-0.04%
2022/09/20	8.3	27.37	0	0.00	27.40	8.3	21,898	0.04%
2022/09/19	1.2	27.42	0	0.00	27.40	1.2	21,916	0.01%
2022/09/16	10.6	27.39	10	27.47	27.40	0.6	21,998	0.00%
2022/09/15	3.6	27.54	1.1	27.60	27.55	2.6	21,723	0.01%
2022/09/14	22.9	27.48	3.4	27.53	27.40	19.5	21,826	0.09%
2022/09/13	11.5	27.80	3.1	27.84	27.75	8.3	21,825	0.04%
2022/09/12	0	0.00	4	27.71	27.75	-4	21,909	-0.02%
2022/09/08	8.1	27.43	9	27.38	27.50	-0.9	22,215	0.00%
2022/09/07	35.8	27.40	27.7	27.39	27.30	8	22,493	0.04%
2022/09/06	0.9	27.77	17	27.81	27.80	-16.1	22,502	-0.07%
2022/09/05	25.6	27.55	0.6	27.70	27.55	25	22,607	0.11%
2022/09/02	12.2	27.66	3.4	27.72	27.60	8.8	22,677	0.04%
2022/09/01	41	27.69	1.2	27.66	27.65	39.8	22,680	0.18%
2022/08/31	3.1	27.79	21.9	28.11	28.20	-18.8	22,507	-0.08%
2022/08/30	2	27.70	0	0.00	27.65	2	22,279	0.01%
2022/08/29	10.2	27.65	0	0.00	27.70	10.2	22,262	0.05%
2022/08/26	1	27.95	1	28.05	28.00	0	22,205	0.00%
2022/08/25	5	27.83	2	27.85	27.80	3	22,389	0.01%
2022/08/24	10.2	27.62	3.1	27.68	27.65	7	22,660	0.03%
2022/08/23	20	27.55	12	27.56	27.55	8	23,486	0.03%
2022/08/22	15.6	27.83	0.9	27.90	27.80	14.7	23,625	0.06%
2022/08/19	5	28.06	3.1	28.02	28.05	1.9	23,772	0.01%
2022/08/18	24.9	28.02	1	28.00	28.05	23.9	24,571	0.10%
2022/08/17	50.2	28.23	16	28.20	28.25	34.2	24,592	0.14%
2022/08/16	5.2	28.23	0	0.00	28.30	5.2	24,579	0.02%
2022/08/15	4.1	28.37	34	28.50	28.35	-29.9	24,915	-0.12%
2022/08/12	23.4	28.40	7	28.50	28.45	16.4	25,136	0.07%
2022/08/11	3	28.45	9.5	28.44	28.50	-6.5	25,489	-0.03%
2022/08/10	1.1	28.16	1	28.30	28.15	0.1	25,919	0.00%
2022/08/09	1	28.00	7	27.98	28.10	-6	26,201	-0.02%
2022/08/08	0.1	27.60	5	27.42	27.60	-4.9	26,293	-0.02%
2022/08/05	2.3	27.46	0	0.00	27.55	2.3	26,864	0.01%
2022/08/04	13.3	27.11	2	27.25	27.30	11.3	27,340	0.04%
2022/08/03	34.1	27.02	0	0.00	27.20	34.1	27,583	0.12%
2022/08/02	25.2	27.15	8	27.29	27.35	17.2	28,013	0.06%
2022/08/01	22.2	27.32	3	27.27	27.20	19.2	28,162	0.07%
2022/07/29	81.2	27.25	1	27.56	27.50	80.2	28,435	0.28%
2022/07/28	66.4	27.45	73	27.54	27.65	-6.6	28,289	-0.02%
2022/07/27	18.2	29.27	32	29.21	29.35	-13.8	28,025	-0.05%
2022/07/26	5	29.25	13	29.21	29.20	-8	27,904	-0.03%
2022/07/25	148.1	29.29	7	29.20	29.15	141.1	27,790	0.51%	大買/鉅額交易
2022/07/22	63	28.92	6	28.98	29.05	57	27,909	0.20%
2022/07/21	11.1	28.40	42	28.18	28.45	-30.9	27,922	-0.11%
2022/07/20	19.5	27.99	11	28.17	27.85	8.5	27,933	0.03%
2022/07/19	9.8	27.77	1	27.80	27.85	8.8	27,927	0.03%
2022/07/18	30	27.63	20.6	27.94	28.00	9.5	28,027	0.03%
2022/07/15	14	27.10	0	0.00	27.20	14	27,870	0.05%
2022/07/14	9	27.48	10.2	27.52	27.40	-1.2	27,967	0.00%
2022/07/13	29.2	27.06	18	27.22	27.10	11.2	27,947	0.04%
2022/07/12	75.7	26.51	16.2	26.52	26.50	59.5	28,125	0.21%
2022/07/11	154	27.28	39	27.23	27.05	115	27,990	0.41%	大買/鉅額交易
2022/07/08	31.7	28.38	0	0.00	28.30	31.7	28,352	0.11%
2022/07/07	18.3	28.46	17	28.42	28.60	1.3	28,510	0.00%
2022/07/06	34	28.77	13	28.72	28.60	21	28,719	0.07%
2022/07/05	3.1	28.99	2	29.25	29.05	1.1	29,133	0.00%
2022/07/04	5.6	29.03	3	29.20	28.95	2.6	29,590	0.01%
2022/07/01	10.6	28.92	17	29.08	29.10	-6.4	30,456	-0.02%
2022/06/30	25	29.03	0	0.00	29.00	25	30,507	0.08%
2022/06/29	2.5	29.44	5.8	29.49	29.40	-3.3	30,565	-0.01%
2022/06/28	3	29.60	1	29.70	29.70	2	30,665	0.01%
2022/06/27	0	0.00	25.3	29.86	29.70	-25.3	30,904	-0.08%
2022/06/24	11	29.60	7	29.64	29.65	4	31,025	0.01%
2022/06/23	2	29.28	11	29.29	29.40	-9	31,097	-0.03%
2022/06/22	11	28.93	12	29.16	28.95	-1	30,976	0.00%
2022/06/21	3	29.35	4.9	29.30	29.50	-1.9	30,840	-0.01%
2022/06/20	10.5	29.11	55	29.30	29.00	-44.5	30,838	-0.14%
2022/06/17	27.4	28.97	0	0.00	29.10	27.4	30,830	0.09%
2022/06/16	41	29.78	15	29.60	29.50	26	30,482	0.09%
2022/06/15	3	29.10	4	29.25	29.15	-1	30,603	0.00%
2022/06/14	1.7	29.23	3.8	29.11	29.45	-2.1	30,745	-0.01%
2022/06/13	45	28.88	5	28.90	28.90	40	30,810	0.13%
2022/06/10	9	29.12	0	0.00	29.15	9	30,665	0.03%
2022/06/09	15.5	29.18	1	29.30	29.15	14.5	30,719	0.05%
2022/06/08	5	29.45	11.7	29.46	29.50	-6.7	30,664	-0.02%
2022/06/07	5.2	29.35	0.5	29.50	29.35	4.7	30,891	0.02%
2022/06/06	1.5	29.60	0	0.00	29.60	1.5	31,008	0.00%
2022/06/02	11	29.53	0	0.00	29.55	11	31,306	0.04%
2022/06/01	22	29.93	0	0.00	29.80	22	31,558	0.07%
2022/05/31	11	29.80	10	30.17	30.60	1	31,353	0.00%
2022/05/30	16	29.92	10.7	29.93	30.05	5.3	30,566	0.02%
2022/05/27	7.8	29.36	12	29.37	29.40	-4.2	30,477	-0.01%
2022/05/26	49.2	28.81	3	28.87	28.80	46.2	30,519	0.15%
2022/05/25	1	29.60	0.3	29.55	29.55	0.7	30,243	0.00%
2022/05/24	13.1	29.56	2	29.65	29.45	11.1	30,635	0.04%
2022/05/23	6	29.53	3.3	29.35	29.45	2.7	30,589	0.01%
2022/05/20	4.6	28.98	10.1	28.87	28.90	-5.5	30,556	-0.02%
2022/05/19	33.8	28.79	10	28.80	28.75	23.8	30,358	0.08%
2022/05/18	30	29.55	10.1	29.07	29.60	19.9	29,968	0.07%
2022/05/17	38	28.86	0	0.00	28.60	38	29,719	0.13%
2022/05/16	45.8	29.06	3.1	29.25	29.10	42.7	29,628	0.14%
2022/05/13	41.1	29.26	2.1	29.60	29.45	39	29,513	0.13%
2022/05/12	97.1	29.81	12.3	29.62	29.50	84.8	29,045	0.29%
2022/05/11	3.1	30.45	5	30.50	30.65	-1.9	28,676	-0.01%
2022/05/10	66.9	29.97	202	30.12	30.35	-135.1	28,560	-0.47%	大賣/鉅額交易
2022/05/09	29.4	30.85	38.1	30.76	30.70	-8.7	28,178	-0.03%
2022/05/06	24.4	31.53	4	31.66	31.80	20.4	28,159	0.07%
2022/05/05	41	32.18	15	32.12	32.10	26	28,325	0.09%
2022/05/04	30	32.51	13	32.48	32.40	17	28,119	0.06%
2022/05/03	105.1	32.91	8.1	32.74	32.70	97	28,203	0.34%	大買/
2022/04/29	2.5	33.59	8.1	33.57	33.85	-5.6	27,989	-0.02%
2022/04/28	1	33.05	4.1	33.17	33.30	-3.1	27,975	-0.01%
2022/04/27	52.1	33.07	7	33.11	33.20	45.1	27,580	0.16%
2022/04/26	70.1	32.98	127.1	33.27	33.45	-56.9	27,301	-0.21%	大賣/
2022/04/25	36	32.42	2	32.55	32.45	34	26,959	0.13%
2022/04/22	66	32.91	15	32.87	33.00	51	26,784	0.19%
2022/04/21	12	32.10	8.2	32.09	32.20	3.8	26,673	0.01%
2022/04/20	17.9	32.21	8	31.96	32.50	9.9	26,892	0.04%
2022/04/19	3	32.17	4	32.42	32.15	-1	26,908	0.00%
2022/04/18	49	32.11	16.6	32.28	32.20	32.4	26,963	0.12%
2022/04/15	15.1	33.48	79.1	33.24	33.30	-64	26,415	-0.24%
2022/04/14	65.8	33.86	18.1	34.48	33.35	47.7	26,342	0.18%
2022/04/13	25	35.41	48.2	35.14	35.25	-23.2	25,645	-0.09%
2022/04/12	33	34.98	37.7	35.05	35.15	-4.7	25,441	-0.02%
2022/04/11	40.5	35.10	80	35.16	35.35	-39.5	25,024	-0.16%
2022/04/08	19	34.45	66.9	34.47	34.85	-47.9	24,284	-0.20%
2022/04/07	30.8	34.54	33	34.59	33.75	-2.2	23,842	-0.01%
2022/04/06	11.1	33.47	133.2	33.69	34.05	-122.1	22,977	-0.53%	大賣/鉅額交易
2022/04/01	16.2	32.99	3.1	32.97	33.00	13.2	22,610	0.06%
2022/03/31	16.4	33.01	22.3	33.06	33.05	-5.9	22,363	-0.03%
2022/03/30	9.1	32.75	14.1	32.80	32.85	-5.1	22,078	-0.02%
2022/03/29	36.1	32.19	42.3	32.44	32.30	-6.2	21,769	-0.03%
2022/03/28	9	31.68	13.3	32.02	32.10	-4.3	21,517	-0.02%
2022/03/25	8.4	31.70	5.1	31.74	31.80	3.3	21,349	0.02%
2022/03/24	3.1	31.65	116.6	31.65	31.80	-113.5	21,255	-0.53%	大賣/鉅額交易
2022/03/23	10.1	31.57	29.3	31.63	31.70	-19.2	21,237	-0.09%
2022/03/22	30	31.25	15.6	31.29	31.40	14.4	20,979	0.07%
2022/03/21	1	31.10	12	31.14	31.15	-11	20,700	-0.05%
2022/03/18	17.7	31.20	30	31.26	31.05	-12.3	20,610	-0.06%
2022/03/17	41	31.30	77.6	31.14	30.90	-36.6	20,246	-0.18%
2022/03/16	22	30.54	20.3	30.48	30.50	1.7	19,838	0.01%
2022/03/15	4	30.04	9.4	30.06	30.10	-5.4	19,599	-0.03%
2022/03/14	1	30.05	2.1	30.05	30.05	-1.1	19,488	-0.01%
2022/03/11	7	29.92	116.3	29.97	29.95	-109.3	19,522	-0.56%	大賣/鉅額交易
2022/03/10	2.6	29.74	11.1	29.77	29.90	-8.6	19,461	-0.04%
2022/03/09	17	28.83	2.4	29.00	28.80	14.6	19,237	0.08%
2022/03/08	31.1	28.53	63	28.96	28.95	-31.9	19,069	-0.17%
2022/03/07	60.1	29.05	8	29.13	29.20	52.1	18,755	0.28%
2022/03/04	4.2	29.36	2.1	29.71	29.70	2.1	18,877	0.01%
2022/03/03	0	0.00	6.1	29.94	29.95	-6.1	18,961	-0.03%
2022/03/02	0	0.00	12	29.78	29.90	-12	19,008	-0.06%
2022/03/01	2.1	29.85	23.2	29.71	29.80	-21.1	18,859	-0.11%
2022/02/25	45.4	29.34	7	29.28	29.45	38.4	19,000	0.20%
2022/02/24	42.4	29.52	19	29.41	29.60	23.4	18,467	0.13%
2022/02/23	6	29.97	7.1	30.01	30.00	-1.1	18,052	-0.01%
2022/02/22	34	29.90	3.4	29.86	30.00	30.6	18,132	0.17%
2022/02/21	7	30.15	10	30.20	30.20	-3	17,846	-0.02%
2022/02/18	3	30.42	6	30.48	30.35	-3	17,825	-0.02%
2022/02/17	8.7	30.61	4	30.84	30.50	4.7	17,913	0.03%
2022/02/16	1.1	30.65	213.7	30.45	30.65	-212.7	17,857	-1.19%	大賣/鉅額交易
2022/02/15	5	30.28	10.2	30.35	30.25	-5.2	17,736	-0.03%
2022/02/14	11.3	30.30	23.1	30.22	30.35	-11.7	18,057	-0.07%
2022/02/11	5.1	30.20	17	30.11	30.40	-11.9	18,304	-0.07%
2022/02/10	3	30.20	11.3	30.19	30.30	-8.3	18,248	-0.05%
2022/02/09	0	0.00	31	30.23	30.35	-31	18,159	-0.17%
2022/02/08	2.2	30.01	48	30.04	30.10	-45.8	17,802	-0.26%
2022/02/07	7.8	29.64	88	29.71	29.95	-80.2	17,460	-0.46%
2022/01/26	8	28.93	26.1	28.94	29.00	-18.1	16,923	-0.11%
2022/01/25	17.4	28.49	20	28.61	28.85	-2.6	16,852	-0.02%
2022/01/24	14.1	28.45	121	28.38	28.85	-106.9	16,611	-0.64%	大賣/鉅額交易
2022/01/21	6.1	28.68	7.2	28.72	28.85	-1.1	16,652	-0.01%
2022/01/20	6.1	28.89	21	28.85	28.95	-14.9	16,580	-0.09%
2022/01/19	13	29.03	7	29.04	29.00	6	16,539	0.04%
2022/01/18	4.2	29.11	4.1	29.20	29.20	0.1	16,580	0.00%
2022/01/17	10.9	29.18	3	29.20	29.20	7.9	16,515	0.05%
2022/01/14	33.3	29.56	24.5	29.65	29.50	8.8	16,375	0.05%
2022/01/13	6.4	29.73	82	29.63	29.90	-75.6	16,353	-0.46%
2022/01/12	6.6	29.38	49.4	29.35	29.40	-42.8	16,038	-0.27%
2022/01/11	1	28.90	27.1	29.11	29.30	-26.1	15,830	-0.16%
2022/01/10	4.4	28.87	88.6	28.90	28.95	-84.2	15,589	-0.54%
2022/01/07	5.8	28.94	83.7	28.93	28.95	-77.9	15,599	-0.50%
2022/01/06	1.2	28.40	130.6	28.46	28.55	-129.4	15,267	-0.85%	大賣/鉅額交易
2022/01/05	0	0.00	101.6	28.15	28.20	-101.6	14,964	-0.68%	大賣/鉅額交易
2022/01/04	2.5	28.01	6	28.05	28.10	-3.6	15,078	-0.02%
2022/01/03	11.3	28.04	13.1	28.10	28.00	-1.8	15,109	-0.01%
2021/12/30	10.4	28.05	40.5	28.09	28.05	-30.1	15,184	-0.20%
2021/12/29	12.3	28.05	1.4	28.06	28.05	10.9	15,235	0.07%
2021/12/28	3.6	27.90	5	28.00	28.00	-1.4	15,216	-0.01%
2021/12/27	1	27.90	1.2	27.91	27.95	-0.2	15,232	0.00%
2021/12/24	7	27.97	12	27.96	27.95	-5	15,526	-0.03%
2021/12/23	2	27.90	4.1	27.94	27.90	-2.1	15,713	-0.01%
2021/12/22	2	27.80	0	0.00	27.90	2	15,935	0.01%
2021/12/21	0	0.00	13	27.85	27.95	-13	15,970	-0.08%
2021/12/20	8.6	27.77	0.3	27.90	27.80	8.3	16,105	0.05%
2021/12/17	1.2	27.86	7	27.92	28.00	-5.8	16,162	-0.04%
2021/12/16	0	0.00	5.3	27.85	27.85	-5.3	16,103	-0.03%
2021/12/15	18.8	27.66	5	27.70	27.70	13.8	16,649	0.08%
2021/12/14	9.3	27.69	4.4	27.71	27.75	4.9	17,018	0.03%
2021/12/13	17	27.88	9.2	27.95	27.85	7.8	17,039	0.05%
2021/12/10	4	27.90	12.6	27.95	27.95	-8.6	16,974	-0.05%
2021/12/09	3	27.93	7	27.96	28.00	-4	17,054	-0.02%
2021/12/08	4.8	27.93	39.9	27.98	28.00	-35	17,096	-0.21%
2021/12/07	0	0.00	21	27.93	28.00	-21	17,150	-0.12%
2021/12/06	4	27.78	2	27.85	27.90	2	17,161	0.01%
2021/12/03	2	27.75	19	27.87	27.85	-17	17,375	-0.10%
2021/12/02	0	0.00	90	27.60	27.70	-90	17,391	-0.52%
2021/12/01	0	0.00	18	27.35	27.55	-18	17,536	-0.10%
2021/11/30	8.5	26.97	8	27.28	26.95	0.5	17,713	0.00%
2021/11/29	21	27.30	41.1	27.29	27.20	-20.1	17,555	-0.11%
2021/11/26	22.9	27.54	3	27.55	27.60	19.9	18,159	0.11%
2021/11/25	14.5	27.79	2	27.95	27.90	12.5	19,582	0.06%
2021/11/24	0	27.90	6	27.98	28.00	-6	20,638	-0.03%
2021/11/23	3.1	27.33	11	27.35	27.40	-7.9	21,097	-0.04%
2021/11/22	29.1	27.38	58.1	27.48	27.50	-29	21,440	-0.14%
2021/11/19	22	27.71	23.1	27.78	27.65	-1.1	21,606	-0.01%
2021/11/18	3	27.90	31.1	27.88	27.95	-28.1	22,181	-0.13%
2021/11/17	7	27.86	1.1	27.90	27.95	5.9	22,368	0.03%
2021/11/16	6.1	27.88	12	27.86	27.90	-5.9	22,525	-0.03%
2021/11/15	16.6	27.85	18.2	27.85	27.95	-1.6	22,819	-0.01%
2021/11/12	19.6	27.60	7	27.65	27.60	12.6	22,868	0.05%
2021/11/11	2	27.60	57.1	27.57	27.75	-55.1	23,019	-0.24%
2021/11/10	5	27.33	93.2	27.34	27.35	-88.2	22,766	-0.39%
2021/11/09	1	26.85	2.1	26.90	27.00	-1.1	22,490	0.00%
2021/11/08	1.2	26.72	11.9	26.81	26.90	-10.7	22,524	-0.05%
2021/11/05	0.6	26.75	0	0.00	26.80	0.6	22,508	0.00%
2021/11/04	0.6	26.70	5.1	26.75	26.70	-4.5	22,650	-0.02%
2021/11/03	1	26.65	3	26.70	26.70	-2	22,821	-0.01%
2021/11/02	0	0.00	26	26.70	26.70	-26	22,957	-0.11%
2021/11/01	3.2	26.64	9.4	26.67	26.65	-6.2	23,062	-0.03%
2021/10/29	14	26.56	3	26.48	26.55	11	23,108	0.05%
2021/10/28	5.2	26.65	2.5	26.65	26.60	2.7	22,959	0.01%
2021/10/27	0.2	26.70	10.3	26.74	26.75	-10.1	23,112	-0.04%
2021/10/26	5	26.62	65.4	26.60	26.65	-60.4	23,197	-0.26%
2021/10/25	2.1	26.35	0	0.00	26.35	2.1	23,185	0.01%
2021/10/22	2	26.45	4.2	26.46	26.45	-2.2	23,368	-0.01%
2021/10/21	1	26.40	34.1	26.39	26.50	-33.1	23,477	-0.14%
2021/10/20	0	0.00	21.3	26.26	26.30	-21.3	23,426	-0.09%
2021/10/19	2	26.23	0	0.00	26.25	2	23,572	0.01%
2021/10/18	1	26.20	0.2	26.23	26.20	0.8	23,748	0.00%
2021/10/15	1.1	26.10	7.5	26.19	26.20	-6.4	23,849	-0.03%
2021/10/14	4	26.06	1.2	26.20	26.10	2.9	23,979	0.01%
2021/10/13	0.6	26.20	10	26.15	26.15	-9.4	24,116	-0.04%
2021/10/12	6.1	25.98	38	26.01	26.15	-31.9	24,346	-0.13%
2021/10/08	72.3	26.00	1	26.05	26.00	71.3	24,156	0.30%
2021/10/07	0.5	26.25	23	26.27	26.25	-22.5	24,320	-0.09%
2021/10/06	5.6	25.97	4	26.03	26.05	1.6	24,491	0.01%
2021/10/05	9.1	25.92	3.2	25.96	25.90	5.9	24,529	0.02%
2021/10/04	8.6	26.02	36.3	26.07	26.00	-27.7	24,580	-0.11%
2021/10/01	41.7	26.05	4.1	26.03	26.10	37.6	24,614	0.15%
2021/09/30	2.1	26.25	8.7	26.22	26.30	-6.6	24,461	-0.03%
2021/09/29	2.9	26.23	1	26.35	26.35	1.9	24,349	0.01%
2021/09/28	2	26.30	0	0.00	26.40	2	24,262	0.01%
2021/09/27	3	26.37	9	26.37	26.40	-6	24,322	-0.02%
2021/09/24	6.4	26.29	5	26.36	26.30	1.4	24,287	0.01%
2021/09/23	1	26.15	5	26.19	26.25	-4	24,375	-0.02%
2021/09/22	135.3	25.89	9	25.86	25.90	126.3	24,477	0.52%	大買/鉅額交易
2021/09/17	4.1	26.28	1	26.40	26.25	3.1	24,030	0.01%
2021/09/16	5.2	26.25	0	0.00	26.35	5.2	23,797	0.02%
2021/09/15	61.1	26.30	0	0.00	26.30	61.1	23,745	0.26%
2021/09/14	2.2	26.36	15	26.28	26.35	-12.8	23,843	-0.05%
2021/09/13	9.7	26.26	6	26.30	26.30	3.7	23,811	0.02%
2021/09/10	149.8	26.18	10	26.24	26.30	139.8	23,932	0.58%	大買/鉅額交易
2021/09/09	42	26.15	13	26.25	26.25	29	24,207	0.12%
2021/09/08	6	26.21	28.4	26.21	26.25	-22.4	24,179	-0.09%
2021/09/07	13.3	26.16	15	26.20	26.25	-1.7	24,088	-0.01%
2021/09/06	27.5	26.24	34.2	26.23	26.25	-6.7	23,993	-0.03%
2021/09/03	5.6	26.26	19	26.22	26.30	-13.4	23,818	-0.06%
2021/09/02	55.5	26.14	163.2	26.21	26.25	-107.7	23,598	-0.46%	大賣/鉅額交易
2021/09/01	186.6	26.08	18	26.13	26.05	168.6	23,230	0.73%	大買/鉅額交易
2021/08/31	73.1	26.08	89	26.13	26.60	-15.9	22,507	-0.07%
2021/08/30	60	27.81	80.3	27.82	27.85	-20.3	20,942	-0.10%
2021/08/27	42.1	27.57	272.4	27.46	27.70	-230.3	19,846	-1.16%	大賣/鉅額交易
2021/08/26	12.1	27.35	23.6	27.34	27.40	-11.5	19,041	-0.06%
2021/08/25	26	27.31	167	27.35	27.35	-141	18,798	-0.75%	大賣/鉅額交易
2021/08/24	5	27.15	133.1	27.12	27.30	-128.1	18,566	-0.69%	大賣/鉅額交易
2021/08/23	34	26.95	7	26.92	26.90	27	17,996	0.15%
2021/08/20	4	26.85	52	26.84	26.85	-48	17,928	-0.27%
2021/08/19	6.1	26.87	47	26.90	26.95	-41	18,302	-0.22%
2021/08/18	12	26.95	39	26.99	27.00	-27	17,916	-0.15%
2021/08/17	29.7	26.69	65	26.71	26.95	-35.3	17,749	-0.20%
2021/08/16	22.2	26.73	20	26.70	26.70	2.2	17,505	0.01%
2021/08/13	2.3	26.92	37.1	26.92	26.95	-34.8	17,345	-0.20%
2021/08/12	56	26.99	35	26.99	27.00	21	17,308	0.12%
2021/08/11	2.5	26.92	52.5	26.94	27.00	-50	17,244	-0.29%
2021/08/10	2.1	26.83	17	26.91	27.00	-14.9	17,443	-0.09%
2021/08/09	22.1	26.78	1	26.85	26.90	21.1	18,082	0.12%
2021/08/06	25	26.85	3	26.90	26.85	22	18,103	0.12%
2021/08/05	15.1	26.88	7.1	26.89	26.90	8	18,629	0.04%
2021/08/04	7	26.89	2.1	26.90	26.90	4.9	20,131	0.02%
2021/08/03	3	26.83	12.1	26.88	26.95	-9.1	20,465	-0.04%
2021/08/02	3	26.85	213.1	26.78	26.90	-210.1	20,712	-1.01%	大賣/鉅額交易
2021/07/30	5	26.56	5	26.63	26.50	0	20,574	0.00%
2021/07/29	4	26.51	33	26.52	26.60	-29	20,545	-0.14%
2021/07/28	5	26.36	20	26.46	26.50	-15	20,655	-0.07%
2021/07/27	3	26.53	10	26.51	26.50	-7	21,197	-0.03%
2021/07/26	23	26.55	7.1	26.59	26.50	15.9	21,430	0.07%
2021/07/23	1	26.55	84	26.56	26.60	-83	21,524	-0.39%
2021/07/22	4.1	26.37	24.4	26.39	26.45	-20.2	21,421	-0.09%
2021/07/21	12	26.31	22.8	26.35	26.35	-10.8	21,320	-0.05%
2021/07/20	3	26.35	70.1	26.40	26.40	-67.1	21,381	-0.31%
2021/07/19	18	26.34	20.1	26.32	26.40	-2.1	21,433	-0.01%
2021/07/16	68	26.40	21	26.43	26.50	47	21,724	0.22%
2021/07/15	8.1	26.34	14	26.39	26.35	-6	21,674	-0.03%
2021/07/14	8	26.17	7	26.26	26.30	1	21,797	0.00%
2021/07/13	1	26.25	1.1	26.25	26.25	-0.1	21,942	0.00%
2021/07/12	17.4	26.25	10.6	26.29	26.25	6.8	22,083	0.03%
2021/07/09	5	26.07	52	26.15	26.20	-47	22,478	-0.21%
2021/07/08	3	26.13	0	0.00	26.20	3	22,743	0.01%
2021/07/07	3	26.12	6	26.11	26.15	-3	22,891	-0.01%
2021/07/06	6.2	26.12	6.2	26.17	26.15	0	23,074	0.00%
2021/07/05	8	26.04	0.1	26.10	26.05	7.9	23,161	0.03%
2021/07/02	20.2	26.00	70	26.00	26.00	-49.8	23,201	-0.21%
2021/07/01	4	26.04	50	26.05	26.00	-46	23,204	-0.20%
2021/06/30	0	0.00	27	26.24	26.30	-27	23,240	-0.12%
2021/06/29	3.2	26.18	9	26.11	26.15	-5.8	23,187	-0.03%
2021/06/28	1	26.25	4	26.25	26.25	-3	23,308	-0.01%
2021/06/25	2	26.05	29.4	26.08	26.15	-27.4	23,499	-0.12%
2021/06/24	1	25.95	5	25.94	25.95	-4	23,579	-0.02%
2021/06/23	2	25.63	18	25.67	25.90	-16	23,683	-0.07%
2021/06/22	1	25.40	2	25.55	25.40	-1	23,735	0.00%
2021/06/21	18.5	25.43	3	25.40	25.45	15.5	23,739	0.07%
2021/06/18	19.2	25.55	7.6	25.51	25.50	11.6	23,754	0.05%
2021/06/17	5.3	25.52	8	25.61	25.65	-2.7	23,584	-0.01%
2021/06/16	4.2	25.65	3	25.72	25.60	1.2	23,962	0.00%
2021/06/15	8	25.72	10	25.70	25.75	-2	23,927	-0.01%
2021/06/11	5.1	25.85	19.7	25.76	25.80	-14.6	24,103	-0.06%
2021/06/10	2.2	25.75	60	25.79	25.85	-57.8	24,358	-0.24%
2021/06/09	25.2	25.74	30	25.75	25.70	-4.8	24,614	-0.02%
2021/06/08	24	25.81	13	25.75	25.95	11	24,734	0.04%
2021/06/07	22.1	25.78	10.5	25.85	25.90	11.6	25,064	0.05%
2021/06/04	1	25.85	10.1	25.85	25.95	-9.1	25,575	-0.04%
2021/06/03	35.1	25.87	1	25.90	25.95	34.1	26,131	0.13%
2021/06/02	41	25.92	22	25.92	26.00	19	26,310	0.07%
2021/06/01	42	25.72	21.6	25.75	25.90	20.4	26,357	0.08%
2021/05/31	46	25.53	14	25.59	25.55	32	26,612	0.12%
2021/05/28	12	25.40	3	25.40	25.40	9	26,718	0.03%
2021/05/27	25	25.36	2	25.35	25.30	23	26,841	0.09%
2021/05/26	8.1	25.48	3	25.55	25.55	5.1	27,010	0.02%
2021/05/25	9	25.44	3	25.47	25.40	6	27,379	0.02%
2021/05/24	8	25.27	4	25.33	25.25	4	27,482	0.01%
2021/05/21	32	25.35	3.2	25.40	25.45	28.8	27,796	0.10%
2021/05/20	17.6	25.28	12	25.23	25.25	5.6	27,902	0.02%
2021/05/19	12	25.48	3	25.43	25.40	9	27,954	0.03%
2021/05/18	44.9	25.43	38.9	25.47	25.60	6	28,091	0.02%
2021/05/17	93.6	24.88	263	24.84	24.95	-169.4	28,481	-0.59%	大賣/鉅額交易
2021/05/14	89	25.52	8	25.49	25.55	81	27,862	0.29%
2021/05/13	33.2	25.24	23	25.49	25.35	10.2	27,860	0.04%
2021/05/12	140.7	25.37	20.1	25.49	25.40	120.6	27,438	0.44%	大買/鉅額交易
2021/05/11	96	26.46	66	26.52	26.25	30	26,033	0.12%
2021/05/10	54.5	26.70	27	26.65	26.80	27.5	25,839	0.11%
2021/05/07	59.7	26.63	6	26.66	26.65	53.7	26,540	0.20%
2021/05/06	4.1	26.48	40.2	26.55	26.60	-36.1	26,979	-0.13%
2021/05/05	28	26.16	3.2	26.27	26.30	24.8	27,096	0.09%
2021/05/04	160	26.23	12.2	26.22	26.25	147.8	27,266	0.54%	大買/鉅額交易
2021/05/03	123	26.76	65	26.66	26.60	58	26,904	0.22%	大買/
2021/04/29	39	26.82	29.1	26.84	26.95	9.9	27,035	0.04%
2021/04/28	26	26.86	4.2	26.85	26.95	21.8	27,148	0.08%
2021/04/27	17	26.86	15.6	26.87	27.00	1.4	27,701	0.01%
2021/04/26	30	26.99	73.2	26.98	27.00	-43.2	27,763	-0.16%
2021/04/23	116	26.61	7.9	26.64	26.80	108.1	27,879	0.39%	大買/鉅額交易
2021/04/22	119	26.88	15.1	26.87	26.85	103.9	27,868	0.37%	大買/鉅額交易
2021/04/21	45.6	27.03	60	27.01	27.00	-14.4	27,647	-0.05%
2021/04/20	69	27.12	19.1	27.13	27.20	49.9	27,540	0.18%
2021/04/19	40	27.11	29	27.11	27.25	11	27,496	0.04%
2021/04/16	33	26.82	35	26.88	26.95	-2	27,294	-0.01%
2021/04/15	123	26.76	118	26.84	26.90	5	27,286	0.02%	大買/大賣/
2021/04/14	5	26.33	27.7	26.32	26.35	-22.7	26,924	-0.08%
2021/04/13	9	26.22	35.7	26.24	26.25	-26.7	26,728	-0.10%
2021/04/12	25.1	26.12	7	26.14	26.20	18.1	26,557	0.07%
2021/04/09	17.1	26.19	10.2	26.18	26.15	7	26,466	0.03%
2021/04/08	13	26.12	8	26.15	26.20	5	26,487	0.02%
2021/04/07	9.1	26.13	5	26.12	26.15	4.1	26,720	0.02%
2021/04/06	15	26.09	63.7	26.13	26.10	-48.7	26,731	-0.18%
2021/04/01	11	26.05	0	0.00	26.10	11	26,703	0.04%
2021/03/31	44.3	26.10	1	26.10	26.10	43.3	26,666	0.16%
2021/03/30	20.1	26.12	6	26.15	26.20	14.1	26,416	0.05%
2021/03/29	77	26.20	10	26.23	26.20	67	26,210	0.26%
2021/03/26	18.1	26.09	40	26.10	26.20	-21.9	26,057	-0.08%
2021/03/25	32	26.05	0	0.00	26.05	32	25,970	0.12%
2021/03/24	12	25.95	1	25.95	26.00	11	25,933	0.04%
2021/03/23	123	26.00	7	25.98	25.90	116	26,008	0.45%	大買/鉅額交易
2021/03/22	67.3	25.88	13.4	25.88	25.95	53.9	25,951	0.21%
2021/03/19	143.7	25.98	16.1	25.96	26.05	127.6	26,046	0.49%	大買/鉅額交易
2021/03/18	21	26.13	18	26.10	26.10	3	25,737	0.01%
2021/03/17	86	26.09	13	26.12	26.00	73	25,731	0.28%
2021/03/16	43.4	26.14	39	26.19	26.20	4.4	25,656	0.02%
2021/03/15	35	26.02	2	26.10	26.10	33	25,622	0.13%
2021/03/12	9.2	25.91	8	25.91	25.95	1.2	25,843	0.00%
2021/03/11	77	25.99	98	26.08	25.90	-21	25,925	-0.08%
2021/03/10	32	25.96	292	26.14	26.00	-260	25,775	-1.01%	大賣/鉅額交易
2021/03/09	30	25.63	28.2	25.58	25.70	1.8	25,339	0.01%
2021/03/08	13	25.27	14	25.30	25.15	-1	25,064	0.00%
2021/03/05	12	25.07	8	25.09	25.05	4	25,058	0.02%
2021/03/04	12	25.05	0	0.00	25.10	12	25,593	0.05%
2021/03/03	17.8	25.22	15.4	25.26	25.25	2.4	25,461	0.01%
2021/03/02	28.5	25.36	15	25.43	25.15	13.5	25,283	0.05%
2021/02/26	66	25.32	5.6	25.45	25.25	60.4	25,295	0.24%
2021/02/25	17	25.59	29	25.58	25.75	-12	24,685	-0.05%
2021/02/24	26.4	25.42	36	25.44	25.35	-9.6	24,484	-0.04%
2021/02/23	28	25.09	53.2	25.03	25.25	-25.2	24,729	-0.10%
2021/02/22	25.2	24.86	4	24.86	24.85	21.2	24,809	0.09%
2021/02/19	12	24.83	3	24.82	24.90	9	25,091	0.04%
2021/02/18	12	24.97	18	24.93	24.90	-6	25,108	-0.02%
2021/02/17	21.1	24.64	42.1	24.64	24.70	-21	25,169	-0.08%
2021/02/05	45	24.06	21	24.05	24.10	24	24,668	0.10%
2021/02/04	39	24.00	21	24.09	24.00	18	24,738	0.07%
2021/02/03	45	24.04	2	24.05	23.95	43	25,528	0.17%
2021/02/02	14	24.01	61	24.08	24.10	-47	25,657	-0.18%
2021/02/01	34.1	23.84	20	23.85	23.90	14.1	25,792	0.05%
2021/01/29	136.1	23.85	47	23.83	23.60	89.1	25,749	0.35%	大買/
2021/01/28	127	24.03	16.1	24.03	24.00	110.9	24,919	0.45%	大買/鉅額交易
2021/01/27	22	24.27	14	24.35	24.20	8	24,495	0.03%
2021/01/26	43.4	24.14	7	24.23	24.10	36.4	24,330	0.15%
2021/01/25	54.2	24.21	25.1	24.30	24.25	29.1	24,011	0.12%
2021/01/22	104.3	24.36	15	24.32	24.30	89.3	24,061	0.37%	大買/
2021/01/21	102	24.55	3	24.50	24.50	99	23,998	0.41%	大買/
2021/01/20	83	24.69	43	24.66	24.55	40	23,734	0.17%
2021/01/19	30	24.88	27.2	24.85	24.90	2.8	23,204	0.01%
2021/01/18	31	24.90	21.6	24.91	24.90	9.5	23,246	0.04%
2021/01/15	113.9	25.06	4	25.10	25.00	109.9	23,093	0.48%	大買/鉅額交易
2021/01/14	17.2	25.22	2.2	25.21	25.20	15.1	23,056	0.07%
2021/01/13	1.2	25.31	36	25.39	25.30	-34.8	23,141	-0.15%
2021/01/12	24.2	25.25	34.2	25.21	25.30	-10	23,295	-0.04%
2021/01/11	9	25.37	17.1	25.41	25.50	-8.1	23,462	-0.03%
2021/01/08	4	25.30	10	25.37	25.50	-6	23,573	-0.03%
2021/01/07	7	25.19	8.3	25.19	25.20	-1.3	23,465	-0.01%
2021/01/06	56.7	25.15	1	25.30	25.20	55.7	23,392	0.24%
2021/01/05	7	25.22	2	25.30	25.30	5	23,250	0.02%
2021/01/04	6	25.37	8.1	25.41	25.35	-2.1	23,389	-0.01%
2020/12/31	6.2	25.51	202	25.70	25.55	-195.8	23,478	-0.83%	大賣/鉅額交易
2020/12/30	207.3	25.50	37.3	25.43	25.70	170	23,358	0.73%	大買/鉅額交易
2020/12/29	6	24.94	18	24.99	25.00	-12	23,076	-0.05%
2020/12/28	13	24.95	1.2	24.96	24.95	11.8	23,218	0.05%
2020/12/25	37.2	25.00	4	24.99	25.00	33.2	23,198	0.14%
2020/12/24	24	25.00	1	25.00	24.95	23	23,221	0.10%
2020/12/23	29	24.96	2.2	25.05	24.95	26.8	23,360	0.11%
2020/12/22	12	25.09	13.2	25.11	25.00	-1.2	23,614	0.00%
2020/12/21	4	25.23	0.7	25.35	25.30	3.3	24,413	0.01%
2020/12/18	1	25.30	5	25.25	25.15	-4	24,630	-0.02%
2020/12/17	4.2	25.32	39	25.30	25.30	-34.8	25,044	-0.14%
2020/12/16	2	25.18	15.3	25.16	25.25	-13.3	25,276	-0.05%
2020/12/15	48	24.87	11.1	24.89	24.85	36.9	25,416	0.15%
2020/12/14	21	25.00	0.2	25.10	25.00	20.9	25,176	0.08%
2020/12/11	55	25.09	10.4	25.09	25.10	44.6	25,001	0.18%
2020/12/10	47	25.05	2.5	25.11	25.00	44.5	24,867	0.18%
2020/12/09	10	25.02	56	25.04	25.10	-46	24,773	-0.19%
2020/12/08	63	24.97	102.6	24.96	25.05	-39.6	24,550	-0.16%	大賣/
2020/12/07	37.4	25.20	10	25.24	25.15	27.4	24,111	0.11%
2020/12/04	11	25.36	5.1	25.40	25.40	6	24,198	0.02%
2020/12/03	38	25.20	8.5	25.21	25.25	29.5	24,136	0.12%
2020/12/02	92	25.17	11.5	25.18	25.30	80.5	24,269	0.33%
2020/12/01	14.2	25.19	7	25.22	25.30	7.2	24,275	0.03%
2020/11/30	20	25.31	20	25.42	25.15	0	24,224	0.00%
2020/11/27	17	25.43	20	25.43	25.45	-3	24,017	-0.01%
2020/11/26	11	25.41	6	25.49	25.55	5	24,056	0.02%
2020/11/25	36	25.52	11.4	25.56	25.40	24.6	24,236	0.10%
2020/11/24	20	25.65	19.1	25.68	25.75	0.9	24,014	0.00%
2020/11/23	7.2	25.57	5.3	25.60	25.60	1.9	23,973	0.01%
2020/11/20	70.2	25.42	2.1	25.43	25.35	68.2	23,919	0.28%
2020/11/19	101.2	25.53	20	25.47	25.65	81.2	23,463	0.35%	大買/
2020/11/18	29.8	25.85	9	25.91	25.85	20.8	23,071	0.09%
2020/11/17	13.2	26.00	6	26.00	26.10	7.2	22,736	0.03%
2020/11/16	21	26.12	11.8	26.20	26.15	9.2	23,108	0.04%
2020/11/13	12	25.98	22	25.98	26.10	-10	23,188	-0.04%
2020/11/12	6	26.12	36	26.17	26.15	-30	23,264	-0.13%
2020/11/11	44	26.16	55.8	26.36	26.50	-11.8	23,204	-0.05%
2020/11/10	24	25.69	29.5	25.79	25.80	-5.5	22,260	-0.02%
2020/11/09	12.6	25.40	64	25.46	25.45	-51.4	21,970	-0.23%
2020/11/06	16.2	25.11	28.8	25.19	25.30	-12.6	21,709	-0.06%
2020/11/05	35	25.00	21	25.00	25.05	14	21,637	0.06%
2020/11/04	35.6	24.93	6.6	24.95	24.85	28.9	21,638	0.13%
2020/11/03	8.1	24.75	0	0.00	24.90	8.1	21,556	0.04%
2020/11/02	5.2	24.34	3	24.35	24.60	2.2	21,661	0.01%
2020/10/30	46	24.27	9	24.31	24.30	37	21,827	0.17%
2020/10/29	102.1	24.43	6	24.41	24.35	96.1	21,638	0.44%	大買/
2020/10/28	9.1	24.68	10.3	24.65	24.70	-1.2	21,705	-0.01%
2020/10/27	11.2	24.74	7.5	24.76	24.75	3.7	21,812	0.02%
2020/10/26	16.7	24.90	8	25.06	24.95	8.7	22,009	0.04%
2020/10/23	41	24.69	0	0.00	24.75	41	22,506	0.18%
2020/10/22	20.5	24.57	10	24.55	24.80	10.5	25,008	0.04%
2020/10/21	33	24.56	1	24.55	24.50	32	26,046	0.12%
2020/10/20	47	24.61	13	24.60	24.70	34	26,460	0.13%
2020/10/19	37	24.80	19.8	24.91	24.75	17.2	26,540	0.06%
2020/10/16	43	24.91	31	24.95	24.90	12	26,756	0.04%
2020/10/15	47.8	24.97	41	25.02	25.05	6.8	26,830	0.03%
2020/10/14	8.1	25.11	1	25.15	25.15	7.1	26,846	0.03%
2020/10/13	10	25.15	0	0.00	25.15	10	27,029	0.04%
2020/10/12	19	25.14	49.2	25.14	25.35	-30.2	27,217	-0.11%
2020/10/08	57	25.35	11.3	25.31	25.35	45.7	27,219	0.17%
2020/10/07	0.2	25.75	2.2	25.70	25.60	-2	27,207	-0.01%
2020/10/06	11	25.74	1	25.75	25.75	10	27,617	0.04%
2020/10/05	18	25.53	0	0.00	25.45	18	27,813	0.06%
2020/09/30	39	25.76	1	25.90	25.60	38	27,790	0.14%
2020/09/29	2.2	25.81	5	25.82	25.80	-2.8	27,958	-0.01%
2020/09/28	18	25.77	96.2	25.83	25.90	-78.2	28,192	-0.28%
2020/09/25	31.8	25.32	18.1	25.46	25.30	13.7	28,384	0.05%
2020/09/24	176.3	25.04	93.1	25.04	24.90	83.2	28,287	0.29%	大買/
2020/09/23	68	25.56	2	25.55	25.55	66	27,546	0.24%
2020/09/22	66	25.70	7	25.66	25.60	59	27,331	0.22%
2020/09/21	43.5	26.11	74.2	26.06	26.05	-30.7	27,043	-0.11%
2020/09/18	27	26.45	0.9	26.55	26.40	26.1	26,918	0.10%
2020/09/17	8	26.52	2	26.55	26.60	6	26,755	0.02%
2020/09/16	2.1	26.61	51	26.66	26.70	-48.9	26,831	-0.18%
2020/09/15	2.1	26.53	0.8	26.65	26.60	1.3	26,935	0.00%
2020/09/14	1.2	26.57	10	26.57	26.60	-8.9	27,256	-0.03%
2020/09/11	3	26.63	6	26.61	26.70	-3	27,304	-0.01%
2020/09/10	2	26.63	6	26.55	26.70	-4	27,557	-0.01%
2020/09/09	49.9	26.40	16.1	26.35	26.60	33.8	27,873	0.12%
2020/09/08	9	26.53	4.1	26.58	26.60	4.9	27,947	0.02%
2020/09/07	8.2	26.55	119	26.64	26.70	-110.8	28,718	-0.39%	大賣/鉅額交易
2020/09/04	44.2	26.69	54	26.68	26.65	-9.8	29,062	-0.03%
2020/09/03	9	26.81	9.1	26.80	26.85	-0.1	29,103	0.00%
2020/09/02	58	26.88	23.6	26.94	26.90	34.4	29,261	0.12%
2020/09/01	16	27.04	62.2	27.14	27.20	-46.2	29,059	-0.16%
2020/08/31	11	27.11	10.7	27.16	27.20	0.3	29,157	0.00%
2020/08/28	11.7	27.19	1	27.25	27.20	10.7	29,474	0.04%
2020/08/27	33	27.23	0.4	27.30	27.20	32.6	29,939	0.11%
2020/08/26	13.5	27.31	20.3	27.29	27.35	-6.8	30,396	-0.02%
2020/08/25	2	27.28	3	27.30	27.25	-1	30,506	0.00%
2020/08/24	18	27.13	19	27.10	27.05	-1	31,756	0.00%
2020/08/21	3	27.38	13	27.36	27.40	-10	32,195	-0.03%
2020/08/20	63	27.02	10	26.99	27.05	53	32,276	0.16%
2020/08/19	4	27.76	17	27.60	27.55	-13	32,031	-0.04%
2020/08/18	5	27.13	20	27.25	27.50	-15	31,835	-0.05%
2020/08/17	4	26.93	25	26.96	27.10	-21	32,140	-0.07%
2020/08/14	21	26.87	5	26.90	26.95	16	32,209	0.05%
2020/08/13	3	26.95	20	26.98	27.00	-17	32,374	-0.05%
2020/08/12	9.4	26.86	12	26.83	26.85	-2.6	32,598	-0.01%
2020/08/11	24	26.88	22	26.95	26.85	2	32,816	0.01%
2020/08/10	25	26.87	0	0.00	26.85	25	32,858	0.08%
2020/08/07	9	26.96	3.1	26.98	26.90	5.9	32,913	0.02%
2020/08/06	21	26.94	8.1	26.91	27.00	12.9	33,007	0.04%
2020/08/05	36	26.93	1	26.90	26.90	35	33,092	0.11%
2020/08/04	6	26.99	2	27.00	27.10	4	33,189	0.01%
2020/08/03	53	26.85	22	26.88	26.80	31	33,177	0.09%
2020/07/31	24	27.15	5	27.20	27.10	19	32,897	0.06%
2020/07/30	56	27.11	15	27.09	27.25	41	32,868	0.12%
2020/07/29	68	27.32	6	27.37	27.20	62	32,705	0.19%
2020/07/28	290	26.63	220	26.62	26.95	70	32,413	0.22%	大買/大賣/
2020/07/27	76.2	28.91	122	28.93	28.95	-45.8	30,383	-0.15%	大賣/
2020/07/24	240	28.95	44.1	28.90	28.95	195.9	29,551	0.66%	大買/鉅額交易
2020/07/23	16	29.11	36	29.12	29.10	-20	29,042	-0.07%
2020/07/22	224	29.13	38.1	29.08	29.20	185.9	28,988	0.64%	大買/鉅額交易
2020/07/21	10	29.22	9	29.28	29.25	1	28,612	0.00%
2020/07/20	32	29.18	21	29.19	29.25	11	28,624	0.04%
2020/07/17	80	29.16	39	29.14	29.15	41	28,770	0.14%
2020/07/16	64	28.92	19.2	28.97	28.95	44.8	29,162	0.15%
2020/07/15	15	28.85	29	28.87	28.85	-14	29,174	-0.05%
2020/07/14	31	28.83	39	28.90	28.80	-8	29,484	-0.03%
2020/07/13	13	28.53	99	28.77	28.80	-86	29,705	-0.29%
2020/07/10	80	28.14	27	28.16	28.30	53	29,897	0.18%
2020/07/09	36	28.42	2	28.45	28.30	34	30,300	0.11%
2020/07/08	1	28.35	220	28.42	28.45	-219	30,544	-0.72%	大賣/鉅額交易
2020/07/07	52	28.19	9.1	28.24	28.30	42.9	30,728	0.14%
2020/07/06	3	28.32	23.3	28.35	28.40	-20.3	31,080	-0.07%
2020/07/03	27	28.08	30	28.10	28.10	-3	31,273	-0.01%
2020/07/02	20	28.03	25	28.05	28.05	-5	31,621	-0.02%
2020/07/01	1	27.95	54.5	28.00	28.00	-53.5	32,269	-0.17%
2020/06/30	21	27.79	1.8	27.84	27.80	19.2	32,596	0.06%
2020/06/29	9	27.72	6.3	27.74	27.80	2.7	32,870	0.01%
2020/06/24	4	27.91	7	28.01	27.95	-3	33,276	-0.01%
2020/06/23	16	27.79	33	27.83	27.95	-17	34,143	-0.05%
2020/06/22	9	27.79	193	27.77	27.80	-184	34,936	-0.53%	大賣/鉅額交易
2020/06/19	29	27.92	28.4	27.94	27.80	0.6	36,670	0.00%
2020/06/18	9	27.93	11	27.95	28.00	-2	37,548	-0.01%
2020/06/17	55.5	27.95	1.3	27.94	28.05	54.2	38,448	0.14%
2020/06/16	13	28.18	22	28.12	28.05	-9	41,134	-0.02%
2020/06/15	22.4	27.59	2	27.68	27.50	20.4	44,287	0.05%
2020/06/12	33	27.53	18	27.66	27.65	15	46,443	0.03%
2020/06/11	75	28.08	3	28.27	28.00	72	48,087	0.15%
2020/06/10	206	28.18	37.1	28.26	28.35	168.9	48,827	0.35%	大買/鉅額交易
2020/06/09	26	28.08	34	28.14	28.20	-8	50,493	-0.02%
2020/06/08	20	28.07	25	28.10	28.10	-5	52,153	-0.01%
2020/06/05	129.5	28.00	3	28.03	28.00	126.5	52,394	0.24%	大買/鉅額交易
2020/06/04	58	27.96	156.3	27.90	28.10	-98.3	52,914	-0.19%	大賣/
2020/06/03	97.3	28.04	73	28.05	28.20	24.3	53,442	0.05%
2020/06/02	88	27.39	70	27.42	27.55	18	53,144	0.03%
2020/06/01	30	26.95	15	26.94	27.05	15	52,883	0.03%
2020/05/29	28	26.68	0.4	26.85	26.65	27.6	52,809	0.05%
2020/05/28	99	26.87	0	0.00	26.80	99	51,720	0.19%
2020/05/27	62	26.95	22	26.90	26.95	40	51,943	0.08%
2020/05/26	143	26.96	7	26.99	26.90	136	52,311	0.26%	大買/鉅額交易
2020/05/25	22	26.76	2	26.78	26.85	20	52,400	0.04%
2020/05/22	54	26.80	21	26.90	26.75	33	52,542	0.06%
2020/05/21	8.1	27.01	11	27.03	27.00	-2.9	52,286	-0.01%
2020/05/20	34	27.03	126	27.08	27.00	-92	52,172	-0.18%	大賣/
2020/05/19	2	26.95	6	26.96	26.90	-4	52,337	-0.01%
2020/05/18	20	26.85	19.1	26.86	26.80	0.9	52,591	0.00%
2020/05/15	15	26.93	9.2	26.94	26.95	5.8	52,388	0.01%
2020/05/14	44.6	26.95	3	26.92	26.90	41.6	52,322	0.08%
2020/05/13	2	27.10	7	27.11	27.15	-5	52,245	-0.01%
2020/05/12	134	26.94	7	26.90	26.85	127	52,304	0.24%	大買/鉅額交易
2020/05/11	138.5	27.10	2	27.08	27.05	136.5	52,086	0.26%	大買/鉅額交易
2020/05/08	32	26.89	3	26.85	26.85	29	51,777	0.06%
2020/05/06	132	26.80	110	26.77	26.85	22	51,838	0.04%	大買/大賣/
2020/05/05	18	26.98	8	27.01	26.85	10	51,890	0.02%
2020/05/04	115	26.79	0	0.00	26.80	115	52,065	0.22%	大買/鉅額交易
2020/04/30	6	27.23	74	27.28	27.30	-68	51,954	-0.13%
2020/04/29	11.1	26.75	95	26.65	26.75	-83.9	51,951	-0.16%
2020/04/28	15	26.33	12.1	26.37	26.40	2.9	52,197	0.01%
2020/04/27	18	26.14	15	26.15	26.20	3	53,523	0.01%
2020/04/24	3	25.68	0	0.00	25.70	3	53,499	0.01%
2020/04/23	13.7	25.42	1	25.70	25.50	12.7	53,577	0.02%
2020/04/22	89.1	25.36	10	25.35	25.35	79.1	53,322	0.15%
2020/04/21	80.4	25.69	32	25.58	25.60	48.4	53,060	0.09%
2020/04/20	5	26.04	112	26.17	26.20	-107	52,741	-0.20%	大賣/鉅額交易
2020/04/17	73.1	26.38	10	26.47	26.30	63.1	52,728	0.12%
2020/04/16	20	26.32	1	26.45	26.40	19	52,423	0.04%
2020/04/15	142	26.59	15	26.56	26.65	127	52,003	0.24%	大買/鉅額交易
2020/04/14	16	26.02	30.2	25.99	26.05	-14.2	51,453	-0.03%
2020/04/13	133.2	25.61	56	25.46	25.50	77.2	50,789	0.15%	大買/
2020/04/10	44	25.77	27	25.83	25.85	17	50,395	0.03%
2020/04/09	82	25.27	33	25.42	25.50	49	50,027	0.10%
2020/04/08	52	24.83	30	24.85	25.00	22	49,387	0.04%
2020/04/07	105	24.49	21	24.52	24.60	84	48,829	0.17%	大買/
2020/04/06	37.1	24.17	9.6	23.95	24.25	27.5	48,303	0.06%
2020/04/01	38	24.26	26	24.31	24.25	12	47,488	0.03%
2020/03/31	20	24.43	236	24.35	24.25	-216	47,045	-0.46%	大賣/鉅額交易
2020/03/30	41	24.01	16	23.85	24.10	25	46,440	0.05%
2020/03/27	184	24.60	84	24.50	24.20	100	45,793	0.22%	大買/
2020/03/26	122	23.97	9	24.00	24.10	113	44,854	0.25%	大買/鉅額交易
2020/03/25	272	24.17	201	24.20	24.20	71	44,137	0.16%	大買/大賣/
2020/03/24	46	22.66	86	22.69	22.55	-40	42,342	-0.09%
2020/03/23	131.2	21.13	90	21.45	21.20	41.2	41,251	0.10%	大買/
2020/03/20	209	21.21	187	21.44	22.00	22	40,385	0.05%	大買/大賣/
2020/03/19	488.4	20.15	205.5	20.26	20.00	282.9	37,521	0.75%	大買/大賣/鉅額交易
2020/03/18	236.1	22.73	271.8	22.70	22.20	-35.7	34,172	-0.10%	大買/大賣/
2020/03/17	296.8	23.93	104	24.12	23.55	192.8	31,722	0.61%	大買/大賣/鉅額交易
2020/03/16	165.1	25.58	26.7	25.42	25.20	138.4	29,142	0.47%	大買/鉅額交易
2020/03/13	160	25.42	105	25.70	26.50	55	27,814	0.20%	大買/大賣/
2020/03/12	175	27.20	98.1	26.99	27.05	76.9	25,814	0.30%	大買/
2020/03/11	28	27.93	11	27.90	27.80	17	23,779	0.07%
2020/03/10	100	27.64	46	27.79	28.00	54	23,290	0.23%
2020/03/09	143	28.33	43	28.22	28.15	100	22,550	0.44%	大買/
2020/03/06	25	29.08	2	29.20	29.10	23	21,517	0.11%
2020/03/05	1	29.20	28	29.37	29.50	-27	21,338	-0.13%
2020/03/04	7	28.74	23	28.90	29.00	-16	21,176	-0.08%
2020/03/03	5	28.91	0	0.00	28.80	5	20,984	0.02%
2020/03/02	67	28.60	25.4	28.65	28.65	41.6	20,932	0.20%
2020/02/27	20	29.12	0	0.00	29.05	20	20,703	0.10%
2020/02/26	60	29.30	19	29.41	29.30	41	20,238	0.20%
2020/02/25	22	29.43	29	29.34	29.55	-7	19,898	-0.04%
2020/02/24	41	29.57	2.5	29.63	29.50	38.5	19,823	0.19%
2020/02/21	21	29.99	6.2	29.86	29.85	14.8	19,619	0.08%
2020/02/20	15	30.14	34	30.20	30.00	-19	19,522	-0.10%
2020/02/19	11.3	29.74	106.9	29.64	29.85	-95.7	19,144	-0.50%	大賣/
2020/02/18	5	28.98	7	29.05	29.10	-2	18,671	-0.01%
2020/02/17	15	28.91	27	28.84	29.00	-12	18,647	-0.06%
2020/02/14	7	28.91	0	0.00	28.90	7	18,642	0.04%
2020/02/13	56	29.01	47	28.99	29.00	9	18,620	0.05%
2020/02/12	4.1	28.79	137.1	28.80	28.75	-133	18,683	-0.71%	大賣/鉅額交易
2020/02/11	18	28.79	10	28.75	28.75	8	18,687	0.04%
2020/02/10	26	28.54	48	28.60	28.70	-22	18,861	-0.12%
2020/02/07	58.2	28.78	63	28.81	28.70	-4.9	18,737	-0.03%
2020/02/06	11	29.00	190.3	29.05	29.10	-179.3	18,665	-0.96%	大賣/鉅額交易
2020/02/05	27	28.77	72.1	28.76	28.85	-45.1	18,499	-0.24%
2020/02/04	0	0.00	30	28.56	28.65	-30	18,357	-0.16%
2020/02/03	35	27.79	32	28.05	28.05	3	18,545	0.02%
2020/01/31	45	28.28	4	28.41	28.10	41	18,420	0.22%
2020/01/30	147.6	28.31	26	28.34	28.10	121.6	17,785	0.68%	大買/鉅額交易
2020/01/20	25	29.20	18	29.28	29.30	7	16,237	0.04%
2020/01/17	17	28.81	15	28.85	29.00	2	15,991	0.01%
2020/01/16	11	28.70	3	28.75	28.85	8	15,868	0.05%
2020/01/15	25.5	28.62	2	28.70	28.60	23.5	15,794	0.15%
2020/01/14	27	28.79	84	28.80	28.65	-57	15,721	-0.36%
2020/01/13	13.5	28.47	12	28.46	28.55	1.5	15,440	0.01%
2020/01/10	5	28.03	21	28.13	28.10	-16	15,239	-0.10%
2020/01/09	5	27.89	0	0.00	27.90	5	15,069	0.03%
2020/01/08	28	27.73	4	27.74	27.70	24	15,230	0.16%
2020/01/07	20	27.72	0	0.00	27.80	20	15,216	0.13%
2020/01/06	8	27.83	3	27.80	27.80	5	15,294	0.03%
2020/01/03	14	27.92	2	27.90	28.00	12	15,410	0.08%
2020/01/02	4	27.84	0	27.95	27.95	4	15,482	0.03%
2019/12/31	6	27.93	36	27.90	27.90	-30	15,445	-0.19%
2019/12/30	8.5	27.93	33.2	27.95	28.00	-24.7	15,516	-0.16%
2019/12/27	2.8	27.91	37	27.93	27.95	-34.2	15,529	-0.22%
2019/12/26	5.5	27.87	0	0.00	27.85	5.5	15,592	0.04%
2019/12/25	21	27.90	0	0.00	27.90	21	15,758	0.13%
2019/12/24	3.5	27.89	6.4	27.91	27.90	-2.9	15,911	-0.02%
2019/12/23	1	27.75	11	27.89	27.90	-10	15,950	-0.06%
2019/12/20	4	27.73	4	27.79	27.75	0	15,979	0.00%
2019/12/19	67.3	27.71	10	27.70	27.75	57.3	15,914	0.36%
2019/12/18	2	27.70	2.4	27.85	27.85	-0.4	15,907	0.00%
2019/12/17	0.3	27.75	6.5	27.66	27.75	-6.2	16,078	-0.04%
2019/12/16	2	27.65	2	27.70	27.60	0	16,049	0.00%
2019/12/13	8	27.50	32	27.50	27.55	-24	16,073	-0.15%
2019/12/12	10	27.45	1	27.40	27.40	9	16,057	0.06%
2019/12/11	6	27.24	0	0.00	27.30	6	16,098	0.04%
2019/12/10	0	0.00	3	27.25	27.30	-3	16,264	-0.02%
2019/12/09	4	27.21	0	0.00	27.25	4	16,537	0.02%
2019/12/06	13	27.29	0	0.00	27.15	13	17,030	0.08%
2019/12/05	6	27.19	13	27.34	27.15	-7	17,289	-0.04%
2019/12/04	9	27.16	0.1	27.30	27.25	8.9	17,203	0.05%
2019/12/03	1	27.30	0	0.00	27.35	1	17,190	0.01%
2019/12/02	3	27.03	21	27.15	27.25	-18	17,201	-0.10%
2019/11/29	26	27.05	1.1	27.06	27.05	24.9	17,281	0.14%
2019/11/28	20	27.19	5.6	27.17	27.15	14.4	17,242	0.08%
2019/11/27	8.5	27.19	0	0.00	27.30	8.5	17,356	0.05%
2019/11/26	8.9	27.33	1	27.35	27.20	7.9	17,278	0.05%
2019/11/25	19.4	27.20	0	0.00	27.15	19.4	16,797	0.12%
2019/11/22	21.2	27.20	0	0.00	27.30	21.2	16,888	0.13%
2019/11/21	9.2	27.25	1	27.25	27.35	8.2	16,943	0.05%
2019/11/20	2	27.48	0	0.00	27.55	2	16,831	0.01%
2019/11/19	1	27.50	1	27.45	27.65	0	16,890	0.00%
2019/11/18	1	27.40	6	27.38	27.50	-5	16,975	-0.03%
2019/11/15	1	27.30	0	0.00	27.25	1	17,072	0.01%
2019/11/14	12.3	27.06	1	27.05	27.05	11.3	17,235	0.07%
2019/11/13	63	27.18	2	27.18	27.15	61	17,353	0.35%
2019/11/12	11.1	27.31	1	27.30	27.25	10.1	17,339	0.06%
2019/11/11	35.2	27.28	1	27.25	27.30	34.2	17,327	0.20%
2019/11/08	7.2	27.60	0.1	27.70	27.60	7.1	17,195	0.04%
2019/11/07	18	27.65	0	0.00	27.60	18	17,273	0.10%
2019/11/06	5	27.77	6.7	27.88	27.95	-1.7	17,197	-0.01%
2019/11/05	4.9	27.85	8	27.86	27.90	-3.1	17,289	-0.02%
2019/11/04	6	27.64	4.8	27.61	27.75	1.2	17,563	0.01%
2019/11/01	3	27.28	13	27.44	27.50	-10	17,925	-0.06%
2019/10/31	10	27.75	52	27.78	27.55	-42	18,214	-0.23%
2019/10/30	2	27.15	27.3	27.42	27.40	-25.3	18,214	-0.14%
2019/10/29	5	26.90	3.8	26.83	26.90	1.2	18,010	0.01%
2019/10/28	6	26.80	0	0.00	26.80	6	18,203	0.03%
2019/10/25	1.6	26.67	0	0.00	26.70	1.6	18,649	0.01%
2019/10/24	1.9	26.65	8	26.61	26.70	-6.1	19,125	-0.03%
2019/10/23	16.3	26.40	0	0.00	26.35	16.3	20,671	0.08%
2019/10/22	1	26.40	5.1	26.47	26.55	-4.1	21,359	-0.02%
2019/10/21	4	26.29	0	0.00	26.30	4	21,715	0.02%
2019/10/18	3	26.30	1	26.30	26.40	2	22,047	0.01%
2019/10/17	3.2	26.36	15	26.42	26.35	-11.8	22,112	-0.05%
2019/10/16	4	26.38	8	26.44	26.40	-4	22,101	-0.02%
2019/10/15	7	26.24	5.6	26.23	26.40	1.4	22,027	0.01%
2019/10/14	5	26.30	1	26.35	26.30	4	22,065	0.02%
2019/10/09	39	26.26	0.1	26.35	26.25	38.9	22,129	0.18%
2019/10/08	15.2	26.51	5	26.50	26.30	10.2	22,168	0.05%
2019/10/07	25.1	26.25	2	26.25	26.25	23.1	22,494	0.10%
2019/10/04	36.9	26.20	0	0.00	26.15	36.9	22,638	0.16%
2019/10/03	3.2	26.26	2	26.15	26.20	1.2	22,613	0.01%
2019/10/02	1	26.35	1	26.40	26.40	0	22,580	0.00%
2019/10/01	4	26.35	1	26.50	26.50	3	22,573	0.01%
2019/09/27	9	26.28	0	0.00	26.25	9	22,506	0.04%
2019/09/26	4	26.48	12	26.60	26.40	-8	22,495	-0.04%
2019/09/25	14	26.59	1	26.60	26.55	13	22,583	0.06%
2019/09/24	0.9	26.75	2	26.68	26.75	-1.1	22,930	0.00%
2019/09/23	3	26.63	2.7	26.75	26.60	0.3	23,043	0.00%
2019/09/20	2.1	26.51	11.3	26.78	26.80	-9.2	23,223	-0.04%
2019/09/19	5	26.43	5	26.53	26.60	0	22,928	0.00%
2019/09/18	7	26.50	28.1	26.51	26.60	-21.1	22,929	-0.09%
2019/09/17	5	26.19	2.1	26.35	26.35	2.9	22,955	0.01%
2019/09/16	9	26.45	3	26.45	26.35	6	23,115	0.03%
2019/09/12	4.4	26.44	1.1	26.46	26.40	3.2	23,217	0.01%
2019/09/11	3	26.48	5.1	26.35	26.55	-2.1	23,404	-0.01%
2019/09/10	6	26.38	29.1	26.36	26.50	-23.1	23,314	-0.10%
2019/09/09	35	25.99	40	25.91	25.95	-5	23,108	-0.02%
2019/09/06	5	25.44	0	0.00	25.50	5	23,148	0.02%
2019/09/05	4.2	25.38	2.4	25.37	25.35	1.9	23,710	0.01%
2019/09/04	8	25.43	4	25.30	25.30	4	25,069	0.02%
2019/09/03	8.8	25.54	8.4	25.67	25.50	0.4	26,001	0.00%
2019/09/02	4	25.40	3.1	25.40	25.40	0.9	26,062	0.00%
2019/08/30	3	25.12	43	25.14	25.25	-40	26,219	-0.15%
2019/08/29	5.2	24.86	20.4	24.84	24.95	-15.3	26,212	-0.06%
2019/08/28	1.2	25.01	40.4	24.98	24.95	-39.2	26,278	-0.15%
2019/08/27	4	24.90	9.4	24.95	24.90	-5.4	26,610	-0.02%
2019/08/26	10	24.84	5	24.85	24.75	5	26,731	0.02%
2019/08/23	7	24.84	18	24.86	24.95	-11	27,028	-0.04%
2019/08/22	4.8	24.98	5	25.05	24.85	-0.2	27,080	0.00%
2019/08/21	28	25.04	28	25.09	25.00	0	27,472	0.00%
2019/08/20	0	0.00	6	25.45	25.25	-6	27,503	-0.02%
2019/08/19	30	25.45	61	25.29	25.40	-31	27,585	-0.11%
2019/08/16	8	24.91	13	25.05	25.10	-5	27,509	-0.02%
2019/08/15	16	24.89	5	24.80	24.95	11	27,574	0.04%
2019/08/14	2.2	25.27	4	25.20	25.05	-1.8	28,148	-0.01%
2019/08/13	20	24.99	12	25.05	24.95	8	28,151	0.03%
2019/08/12	5	25.29	6	25.20	25.15	-1	28,133	0.00%
2019/08/08	1	25.15	48	25.16	25.25	-47	28,093	-0.17%
2019/08/07	13	25.00	2	24.85	24.95	11	28,051	0.04%
2019/08/06	52	24.47	19	24.49	25.00	33	28,144	0.12%
2019/08/05	34	25.01	6	25.13	25.00	28	27,843	0.10%
2019/08/02	65	25.28	40	25.27	25.25	25	27,540	0.09%
2019/08/01	30	25.63	12	25.80	25.60	18	27,284	0.07%
2019/07/31	14.8	25.69	72	25.70	26.00	-57.2	26,895	-0.21%
2019/07/30	106	25.83	0	0.00	25.65	106	26,736	0.40%	大買/鉅額交易
2019/07/29	67.5	25.88	0	0.00	25.85	67.5	26,960	0.25%
2019/07/26	46	26.19	13	26.13	26.15	33	26,721	0.12%
2019/07/25	166	26.36	52	26.27	26.30	114	26,367	0.43%	大買/鉅額交易
2019/07/24	37	28.20	34.1	28.11	28.10	2.9	24,865	0.01%
2019/07/23	28	27.93	17.3	28.02	28.10	10.7	24,492	0.04%
2019/07/22	20	27.80	1.2	27.91	27.95	18.8	24,260	0.08%
2019/07/19	1.1	27.32	6	27.40	27.50	-4.9	23,851	-0.02%
2019/07/18	8	27.21	0	0.00	27.20	8	23,830	0.03%
2019/07/17	16	27.22	2	27.25	27.15	14	23,844	0.06%
2019/07/16	4	27.39	4	27.50	27.35	0	23,729	0.00%
2019/07/15	5	27.39	7	27.44	27.50	-2	23,605	-0.01%
2019/07/12	14	27.31	7	27.34	27.35	7	23,437	0.03%
2019/07/11	6	26.80	68	27.06	27.20	-62	23,233	-0.27%
2019/07/10	13	26.43	7.1	26.51	26.50	5.9	22,762	0.03%
2019/07/09	5.3	26.31	10	26.40	26.20	-4.7	22,823	-0.02%
2019/07/08	6	26.30	12	26.35	26.35	-6	23,065	-0.03%
2019/07/05	35	26.49	35	26.50	26.45	0	23,175	0.00%
2019/07/04	1.9	26.37	21	26.35	26.40	-19.1	23,236	-0.08%
2019/07/03	0	0.00	5	25.94	26.10	-5	23,491	-0.02%
2019/07/02	56	25.88	33.7	25.90	25.90	22.3	23,672	0.09%
2019/07/01	28	25.89	4	26.11	26.00	24	23,789	0.10%
2019/06/28	52	26.20	0	0.00	26.00	52	23,488	0.22%
2019/06/27	24	26.33	4.5	26.37	26.35	19.5	23,380	0.08%
2019/06/26	1	26.30	2.4	26.34	26.30	-1.4	23,307	-0.01%
2019/06/25	9	26.41	6	26.40	26.45	3	23,461	0.01%
2019/06/24	11	26.31	4.3	26.34	26.50	6.7	23,674	0.03%
2019/06/21	33	26.21	5	26.23	26.25	28	23,732	0.12%
2019/06/20	18	26.30	4	26.44	26.30	14	23,667	0.06%
2019/06/19	3	26.05	23	26.22	26.35	-20	23,701	-0.08%
2019/06/18	13	25.84	0	0.00	25.95	13	23,540	0.06%
2019/06/17	23.4	25.97	37	26.11	25.90	-13.6	23,709	-0.06%
2019/06/14	5	25.78	5	26.00	25.90	0	23,776	0.00%
2019/06/13	34.1	25.53	5	25.64	25.55	29.1	24,075	0.12%
2019/06/12	139	25.64	69	25.70	25.80	70	23,782	0.29%	大買/
2019/06/11	140.2	26.53	0	0.00	26.55	140.2	22,365	0.63%	大買/鉅額交易
2019/06/10	7.2	27.32	0	0.00	27.30	7.2	21,359	0.03%
2019/06/06	1	27.10	5	27.33	27.40	-4	21,216	-0.02%
2019/06/05	13	27.43	228	27.30	27.25	-215	21,017	-1.02%	大賣/鉅額交易
2019/06/04	0	0.00	4	27.25	27.40	-4	20,989	-0.02%
2019/06/03	5	27.06	39	27.00	27.20	-34	21,008	-0.16%
2019/05/31	6.8	27.44	11	27.47	27.40	-4.2	20,625	-0.02%
2019/05/30	2	27.08	47	26.99	27.20	-45	20,292	-0.22%
2019/05/29	1	26.55	5	26.60	26.60	-4	20,092	-0.02%
2019/05/28	11	26.55	5	26.59	26.65	6	20,048	0.03%
2019/05/27	2	26.35	17	26.33	26.35	-15	19,647	-0.08%
2019/05/24	2.1	26.15	0	0.00	26.10	2.1	19,623	0.01%
2019/05/23	7	25.86	1.3	25.87	25.95	5.7	19,414	0.03%
2019/05/22	21	25.92	8.1	25.93	26.05	12.9	19,294	0.07%
2019/05/21	37	26.22	30	26.25	26.20	7	19,193	0.04%
2019/05/20	31	25.45	24	25.35	25.50	7	18,601	0.04%
2019/05/17	0	0.00	2	25.15	25.15	-2	18,585	-0.01%
2019/05/16	4	25.18	0	0.00	25.10	4	18,606	0.02%
2019/05/15	5	25.22	0.4	25.25	25.15	4.6	18,588	0.02%
2019/05/14	1	25.10	0	0.00	25.00	1	18,916	0.01%
2019/05/13	0	0.00	1	25.05	25.20	-1	18,807	-0.01%
2019/05/10	27	25.07	4	25.15	25.00	23	18,849	0.12%
2019/05/09	29	25.08	6	25.01	25.00	23	18,933	0.12%
2019/05/08	7	25.04	2	25.10	25.10	5	18,851	0.03%
2019/05/07	21	25.09	0	0.00	25.15	21	18,793	0.11%
2019/05/06	16	24.99	16	25.02	25.00	0	18,814	0.00%
2019/05/03	13.4	25.36	0	25.35	25.30	13.3	18,468	0.07%
2019/05/02	5	25.47	2.1	25.45	25.50	2.9	18,253	0.02%
2019/04/30	4	25.40	3.1	25.35	25.35	0.9	18,221	0.01%
2019/04/29	11	25.30	6	25.40	25.40	5	18,211	0.03%
2019/04/26	15	24.65	28	24.58	24.75	-13	17,998	-0.07%
2019/04/25	4	24.25	0	0.00	24.25	4	17,956	0.02%
2019/04/24	15	24.28	2	24.40	24.25	13	17,982	0.07%
2019/04/23	4	24.20	5	24.18	24.25	-1	17,987	-0.01%
2019/04/22	3	24.10	9	24.19	24.20	-6	17,908	-0.03%
2019/04/19	13	24.00	0	0.00	24.10	13	18,069	0.07%
2019/04/18	10	23.92	0	0.00	24.00	10	18,171	0.06%
2019/04/17	11	23.95	24.4	23.95	23.95	-13.4	18,505	-0.07%
2019/04/16	4	23.94	0	0.00	23.90	4	18,657	0.02%
2019/04/15	5	23.79	0	0.00	24.00	5	18,807	0.03%
2019/04/12	23.4	23.81	0	0.00	23.85	23.4	18,693	0.12%
2019/04/11	12	23.91	0	0.00	23.90	12	18,397	0.07%
2019/04/10	13	23.95	0	0.00	24.00	13	18,284	0.07%
2019/04/09	4	23.85	5	23.94	24.00	-1	18,336	-0.01%
2019/04/08	11.3	24.01	7	23.95	23.95	4.3	18,029	0.02%
2019/04/03	3	23.97	3	23.97	24.00	0	17,704	0.00%
2019/04/02	10	23.90	0	0.00	24.00	10	17,400	0.06%
2019/04/01	2.2	23.80	0	0.00	23.85	2.2	17,289	0.01%
2019/03/29	8	23.59	2	23.75	23.75	6	17,047	0.04%
2019/03/28	4.4	23.43	1	23.50	23.60	3.4	16,965	0.02%
2019/03/27	44.1	23.49	1	23.55	23.45	43.1	16,785	0.26%
2019/03/26	1	23.50	0	0.00	23.55	1	16,543	0.01%
2019/03/25	8	23.49	0	0.00	23.45	8	16,759	0.05%
2019/03/22	2	23.40	73.1	23.52	23.60	-71.1	16,503	-0.43%
2019/03/21	6	23.33	0	0.00	23.35	6	16,257	0.04%
2019/03/20	54	23.22	7	23.24	23.30	47	16,136	0.29%
2019/03/19	5	23.25	14.5	23.19	23.30	-9.5	15,773	-0.06%
2019/03/18	26	23.06	36	23.12	23.10	-10	15,502	-0.06%
2019/03/15	4	22.50	15	22.47	22.50	-11	14,950	-0.07%
2019/03/14	1	22.35	6	22.38	22.35	-5	14,889	-0.03%
2019/03/13	12.2	22.37	2	22.40	22.40	10.2	15,168	0.07%
2019/03/12	0	0.00	0.6	22.45	22.40	-0.6	15,255	0.00%
2019/03/11	1	22.10	14	22.16	22.10	-13	15,236	-0.09%
2019/03/08	4	22.15	0	0.00	22.10	4	15,446	0.03%
2019/03/07	4	22.30	3	22.32	22.20	1	15,604	0.01%
2019/03/06	0	0.00	1	22.20	22.20	-1	15,520	-0.01%
2019/03/05	4	22.15	0	0.00	22.15	4	15,649	0.03%
2019/03/04	8	21.99	0	0.00	22.15	8	15,772	0.05%
2019/02/27	1	22.00	1	22.00	22.10	0	15,696	0.00%
2019/02/26	1	22.00	1	22.05	22.00	0	15,641	0.00%
2019/02/25	1.5	21.90	5	21.95	22.00	-3.5	15,615	-0.02%
2019/02/22	0	0.00	24	21.80	21.85	-24	15,616	-0.15%
2019/02/21	2	21.70	0	0.00	21.80	2	15,713	0.01%
2019/02/20	0	0.00	18	21.76	21.80	-18	15,837	-0.11%
2019/02/19	2	21.60	1	21.60	21.60	1	15,772	0.01%
2019/02/18	11.2	21.74	11	21.62	21.70	0.2	15,793	0.00%
2019/02/15	8.4	21.62	1	21.60	21.55	7.4	15,757	0.05%
2019/02/14	37	21.86	2	21.85	21.80	35	15,741	0.22%
2019/02/13	0	0.00	14	21.93	21.90	-14	15,671	-0.09%
2019/02/12	0	0.00	3	21.53	21.60	-3	15,307	-0.02%
2019/02/11	1	21.45	0	0.00	21.45	1	15,363	0.01%
2019/01/30	0	0.00	14	21.31	21.35	-14	15,373	-0.09%
2019/01/29	21.3	21.25	0	0.00	21.25	21.3	15,262	0.14%
2019/01/28	4	21.15	5	21.19	21.30	-1	15,260	-0.01%
2019/01/25	12	21.20	0	0.00	21.20	12	15,427	0.08%
2019/01/24	1	21.05	0	0.00	21.15	1	15,386	0.01%
2019/01/23	1	21.15	0	0.00	21.15	1	15,689	0.01%
2019/01/22	3	21.25	17	21.34	21.35	-14	15,855	-0.09%
2019/01/21	0	0.00	22	21.30	21.40	-22	16,139	-0.14%
2019/01/18	0	0.00	5	21.05	21.20	-5	16,342	-0.03%
2019/01/17	6	20.78	0	0.00	20.95	6	16,698	0.04%
2019/01/16	0	0.00	0.2	21.05	21.00	-0.2	17,012	0.00%
2019/01/15	2	21.00	1	21.10	21.10	1	17,393	0.01%
2019/01/14	0	0.00	6	20.95	21.00	-6	17,507	-0.03%
2019/01/11	12	20.93	9	20.97	21.00	3	17,687	0.02%
2019/01/10	1	20.75	1	20.65	20.90	0	17,599	0.00%
2019/01/09	0	0.00	9	20.67	20.70	-9	17,810	-0.05%
2019/01/08	2	20.30	0	0.00	20.30	2	17,839	0.01%
2019/01/07	2	20.33	9	20.31	20.30	-7	18,123	-0.04%
2019/01/04	5	20.12	0	0.00	20.20	5	18,456	0.03%
2019/01/02	0	0.00	2	20.10	20.10	-2	19,757	-0.01%
2018/12/28	1	20.10	0	0.00	20.10	1	19,901	0.01%
2018/12/26	3	20.07	0	0.00	20.00	3	20,202	0.01%
2018/12/25	11	20.01	0	0.00	20.05	11	20,285	0.05%
2018/12/24	6	20.00	0	0.00	20.20	6	20,467	0.03%
2018/12/22	1	20.00	1	20.05	20.05	0	20,407	0.00%
2018/12/21	3	20.05	0	0.00	20.00	3	20,553	0.01%
2018/12/20	5.2	20.10	0.1	20.15	20.05	5.1	20,632	0.02%
2018/12/19	7	20.08	2.5	20.12	20.20	4.5	20,630	0.02%
2018/12/18	45	20.09	4	20.25	20.05	41	20,689	0.20%
2018/12/17	6	20.48	0	0.00	20.40	6	20,559	0.03%
2018/12/14	2.4	20.53	0	0.00	20.50	2.4	20,668	0.01%
2018/12/13	6	20.56	9.2	20.59	20.60	-3.2	20,707	-0.02%
2018/12/12	0	0.00	10	20.40	20.45	-10	20,676	-0.05%
2018/12/11	7.6	20.21	0	0.00	20.20	7.6	20,699	0.04%
2018/12/10	14.3	20.28	0	0.00	20.20	14.3	20,823	0.07%
2018/12/07	6	20.38	0	0.00	20.35	6	20,881	0.03%
2018/12/06	12	20.48	2.4	20.54	20.45	9.6	20,842	0.05%
2018/12/05	12	20.68	0	0.00	20.65	12	20,622	0.06%
2018/12/04	1	20.80	0	0.00	20.90	1	20,671	0.00%
2018/12/03	11	20.95	3	21.00	21.00	8	21,048	0.04%
2018/11/30	3	20.80	3	20.75	20.80	0	21,058	0.00%
2018/11/29	4	20.71	2	20.80	20.65	2	20,923	0.01%
2018/11/28	12	20.71	0	0.00	20.75	12	20,813	0.06%
2018/11/27	5	20.70	0	0.00	20.70	5	20,751	0.02%
2018/11/26	5	20.81	1	21.00	20.75	4	20,769	0.02%
2018/11/23	4.2	20.72	2	20.83	20.75	2.2	20,746	0.01%
2018/11/22	7	20.84	0	0.00	20.85	7	20,940	0.03%
2018/11/21	2	20.85	0	0.00	20.95	2	20,971	0.01%
2018/11/20	2.6	21.10	0	0.00	21.00	2.6	20,952	0.01%
2018/11/19	0	0.00	4.5	21.30	21.15	-4.5	20,867	-0.02%
2018/11/16	1	21.15	1	21.15	21.30	0	20,940	0.00%
2018/11/14	4	21.10	0	0.00	21.25	4	21,141	0.02%
2018/11/13	2	20.98	1	21.00	21.10	1	21,146	0.00%
2018/11/12	0	0.00	0.6	21.20	21.10	-0.6	21,230	0.00%
2018/11/09	4	21.10	1	21.25	21.20	3	21,388	0.01%
2018/11/08	4	21.11	9.7	21.29	21.35	-5.7	21,427	-0.03%
2018/11/07	2	21.00	8	21.15	21.10	-6	21,259	-0.03%
2018/11/06	1.1	20.77	0	0.00	20.95	1.1	21,331	0.01%
2018/11/02	13	20.67	9.3	20.66	20.95	3.7	21,327	0.02%
2018/11/01	6	20.31	4	20.44	20.35	2	21,475	0.01%
2018/10/31	98	20.40	11	20.44	20.50	87	21,654	0.40%
2018/10/30	4.2	19.91	32	19.91	19.85	-27.8	21,381	-0.13%
2018/10/29	21	19.71	1	19.60	19.60	20	21,457	0.09%
2018/10/26	54.6	19.91	0	0.00	19.85	54.6	21,237	0.26%
2018/10/25	22.1	19.91	7	19.75	19.95	15.1	20,989	0.07%
2018/10/24	14	20.19	26	20.19	20.40	-12	20,864	-0.06%
2018/10/23	24	20.62	12	20.57	20.55	12	20,596	0.06%
2018/10/22	14	20.95	10	20.95	20.90	4	20,634	0.02%
2018/10/19	21	21.11	14	21.14	21.20	7	21,371	0.03%
2018/10/18	54.1	21.30	20.1	21.35	21.30	34	21,953	0.16%
2018/10/17	6	21.25	1	21.35	21.30	5	22,288	0.02%
2018/10/16	31.5	21.31	0	0.00	21.25	31.5	22,707	0.14%
2018/10/15	24	21.44	24	21.35	21.50	0	22,810	0.00%
2018/10/12	27	21.36	4	21.21	21.75	23	22,725	0.10%
2018/10/11	75	21.73	12.1	21.63	21.60	62.9	22,514	0.28%
2018/10/09	6	22.29	12	22.08	22.35	-6	21,684	-0.03%
2018/10/08	2	21.95	8.6	21.99	22.05	-6.6	21,599	-0.03%
2018/10/05	45.1	22.06	12.7	22.07	22.05	32.4	21,648	0.15%
2018/10/04	42.5	22.19	20	22.15	22.20	22.5	21,719	0.10%
2018/10/03	3	22.37	5	22.40	22.30	-2	21,664	-0.01%
2018/10/02	1	22.45	0	0.00	22.45	1	21,800	0.00%
2018/10/01	2.9	22.58	10	22.55	22.60	-7.1	21,737	-0.03%
2018/09/28	21	22.45	10	22.45	22.55	11	21,924	0.05%
2018/09/27	1	22.50	24.2	22.45	22.50	-23.2	21,937	-0.11%
2018/09/26	5	22.65	8	22.61	22.55	-3	21,787	-0.01%
2018/09/25	3.3	22.68	6	22.71	22.75	-2.7	21,931	-0.01%
2018/09/21	0	0.00	55	22.41	22.65	-55	21,926	-0.25%
2018/09/20	42.1	22.25	0	0.00	22.20	42.1	21,815	0.19%
2018/09/19	11	22.29	0.1	22.40	22.30	10.9	21,922	0.05%
2018/09/18	1.4	22.40	62	22.37	22.40	-60.6	21,967	-0.28%
2018/09/17	31.9	22.35	0	0.00	22.30	31.9	22,111	0.14%
2018/09/13	0	0.00	6	22.40	22.40	-6	23,321	-0.03%
2018/09/12	2.2	22.25	30	22.25	22.25	-27.8	23,916	-0.12%
2018/09/11	38	22.24	1.1	22.30	22.30	36.9	24,111	0.15%
2018/09/10	5.4	22.25	13	22.20	22.30	-7.6	24,379	-0.03%
2018/09/07	6	22.44	256.2	22.40	22.30	-250.2	24,644	-1.02%	大賣/鉅額交易
2018/09/06	16	22.10	0	22.10	22.00	16	24,498	0.07%
2018/09/05	1	22.30	6	22.29	22.25	-5	24,306	-0.02%
2018/09/04	1	22.45	0	0.00	22.45	1	24,389	0.00%
2018/09/03	4	22.40	0	0.00	22.45	4	24,495	0.02%
2018/08/31	5.9	22.39	57	22.47	22.60	-51.1	24,580	-0.21%
2018/08/30	3.7	22.42	2	22.38	22.45	1.7	24,596	0.01%
2018/08/29	2	22.50	16	22.50	22.60	-14	24,861	-0.06%
2018/08/28	1	22.45	32	22.45	22.45	-31	24,888	-0.12%
2018/08/27	7.5	22.23	9.1	22.15	22.25	-1.6	24,877	-0.01%
2018/08/24	0	0.00	14	22.20	22.25	-14	25,024	-0.06%
2018/08/23	0	0.00	15	22.42	22.35	-15	26,130	-0.06%
2018/08/22	2	22.20	6.1	22.23	22.25	-4.1	26,468	-0.02%
2018/08/21	2	22.00	9	21.96	22.00	-7	26,256	-0.03%
2018/08/20	2	21.75	26	21.85	21.80	-24	26,210	-0.09%
2018/08/17	2	21.80	8	21.88	21.75	-6	26,200	-0.02%
2018/08/16	24	21.49	12	21.53	21.80	12	26,087	0.05%
2018/08/15	4	21.68	4	21.65	21.55	0	26,034	0.00%
2018/08/13	25	21.56	6	21.58	21.60	19	26,031	0.07%
2018/08/10	4	21.73	2	21.75	21.80	2	25,809	0.01%
2018/08/09	22	21.84	2	21.95	21.70	20	25,901	0.08%
2018/08/08	0	0.00	3	21.90	21.95	-3	25,510	-0.01%
2018/08/07	4	21.89	6.7	21.81	21.65	-2.7	25,626	-0.01%
2018/08/06	1	21.65	9.3	21.64	21.65	-8.3	25,757	-0.03%
2018/08/03	0	0.00	4	21.29	21.30	-4	25,721	-0.02%
2018/08/02	2	21.25	0	0.00	21.25	2	25,593	0.01%
2018/08/01	20	21.28	2	21.35	21.40	18	25,543	0.07%
2018/07/31	2	21.35	5	21.29	21.35	-3	25,618	-0.01%
2018/07/30	8	20.91	10.4	20.91	21.00	-2.4	25,488	-0.01%
2018/07/27	20	20.96	2	20.95	20.95	18	25,593	0.07%
2018/07/26	51.8	20.99	41	21.00	21.10	10.8	25,359	0.04%
2018/07/25	48	22.38	9.2	22.41	22.45	38.8	24,594	0.16%
2018/07/24	11	22.31	10.1	22.32	22.35	0.9	24,225	0.00%
2018/07/23	34	22.17	5	22.10	22.20	29	23,943	0.12%
2018/07/20	15	21.88	2	21.90	21.90	13	23,817	0.05%
2018/07/19	41	21.76	8	21.81	21.80	33	23,401	0.14%
2018/07/18	30	21.74	0	0.00	21.70	30	23,302	0.13%
2018/07/17	11	21.75	1	21.70	21.70	10	23,322	0.04%
2018/07/16	6	21.75	6	21.78	21.70	0	23,204	0.00%
2018/07/13	1	21.75	5	21.75	21.80	-4	23,181	-0.02%
2018/07/12	4	21.55	33	21.60	21.65	-29	22,993	-0.13%
2018/07/11	12	21.25	0	0.00	21.25	12	22,821	0.05%
2018/07/10	13	21.12	2	21.18	21.15	11	22,723	0.05%
2018/07/09	2	21.05	1	21.05	21.05	1	22,706	0.00%
2018/07/06	8	20.86	2	20.90	20.95	6	22,809	0.03%
2018/07/05	2	21.00	4	21.00	20.90	-2	22,934	-0.01%
2018/07/04	22	21.00	1	20.90	20.90	21	23,080	0.09%
2018/07/03	0	0.00	5	21.06	20.95	-5	23,244	-0.02%
2018/07/02	4	21.13	0	0.00	21.05	4	23,287	0.02%
2018/06/29	1	20.90	0	0.00	21.25	1	23,269	0.00%
2018/06/28	13	20.99	4	20.95	20.90	9	23,018	0.04%
2018/06/27	12.3	21.08	0	0.00	21.00	12.3	22,898	0.05%
2018/06/26	5	21.02	2	21.15	21.10	3	22,866	0.01%
2018/06/25	5	21.18	18	21.10	21.15	-13	22,765	-0.06%
2018/06/22	19	20.88	9	20.91	20.90	10	22,187	0.05%
2018/06/21	109	21.08	2	21.05	21.05	107	21,835	0.49%	大買/鉅額交易
2018/06/20	11	21.23	15	21.30	21.20	-4	21,448	-0.02%
2018/06/19	13	21.30	38	21.32	21.20	-25	21,255	-0.12%
2018/06/15	6	21.49	15	21.46	21.50	-9	20,993	-0.04%
2018/06/14	22	21.53	14	21.51	21.40	8	20,688	0.04%
2018/06/13	14	21.85	12	21.88	21.75	2	20,651	0.01%
2018/06/12	2	21.88	8.6	21.91	21.95	-6.6	20,943	-0.03%
2018/06/11	3	21.85	3	21.90	21.90	0	20,742	0.00%
2018/06/08	25	21.80	5	21.80	21.85	20	20,647	0.10%
2018/06/07	1	21.80	3	21.85	21.90	-2	20,550	-0.01%
2018/06/06	11	21.67	12	21.69	21.80	-1	20,481	0.00%
2018/06/05	4	21.44	28	21.40	21.50	-24	20,094	-0.12%
2018/06/04	10	21.15	4	21.15	21.25	6	19,888	0.03%
2018/06/01	8	20.91	0	0.00	21.10	8	19,806	0.04%
2018/05/31	23	20.92	8	20.94	20.90	15	19,617	0.08%
2018/05/30	29	21.04	4.2	21.00	21.00	24.8	18,518	0.13%
2018/05/29	2	21.30	1	21.25	21.30	1	18,050	0.01%
2018/05/28	2	21.18	10	21.20	21.25	-8	18,174	-0.04%
2018/05/25	4	21.18	0	0.00	21.15	4	18,447	0.02%
2018/05/24	22	21.15	15	21.15	21.20	7	18,530	0.04%
2018/05/23	15	21.15	1	21.25	21.15	14	18,745	0.07%
2018/05/22	5	21.20	11	21.20	21.25	-6	18,789	-0.03%
2018/05/21	1	21.20	8	21.19	21.25	-7	19,174	-0.04%
2018/05/18	13	21.15	1	21.20	21.15	12	19,484	0.06%
2018/05/17	1	21.25	0.1	21.15	21.15	0.9	19,752	0.00%
2018/05/16	10	21.05	3	21.08	21.10	7	19,724	0.04%
2018/05/15	6.6	21.17	8	21.18	21.15	-1.4	20,236	-0.01%
2018/05/14	17	21.15	24	21.13	21.20	-7	21,219	-0.03%
2018/05/11	5	20.85	7	20.86	20.90	-2	20,891	-0.01%
2018/05/10	0	0.00	5	20.75	20.80	-5	20,762	-0.02%
2018/05/09	5.1	20.70	2	20.75	20.70	3.1	20,623	0.01%
2018/05/07	8	20.67	14	20.70	20.70	-6	20,482	-0.03%
2018/05/04	9	20.51	0	0.00	20.70	9	20,229	0.04%
2018/05/03	9	20.60	3	20.62	20.55	6	19,964	0.03%
2018/05/02	6	20.85	9	20.85	20.85	-3	19,853	-0.02%
2018/04/30	61	20.91	25	20.89	21.00	36	19,823	0.18%
2018/04/27	0	0.00	1	20.60	20.60	-1	19,442	-0.01%
2018/04/26	55.1	20.56	17	20.47	20.55	38.1	19,337	0.20%
2018/04/25	10	20.14	1	20.10	20.25	9	18,756	0.05%
2018/04/24	2	20.15	8	20.24	20.25	-6	18,750	-0.03%
2018/04/23	14	20.25	0	0.00	20.15	14	18,664	0.08%
2018/04/20	0	0.00	13	20.18	20.35	-13	18,459	-0.07%
2018/04/17	2	19.98	14	19.93	20.05	-12	18,418	-0.07%
2018/04/16	1.2	20.02	10	20.00	20.15	-8.9	18,419	-0.05%
2018/04/13	0	0.00	10.2	20.15	20.05	-10.2	18,429	-0.06%
2018/04/12	22.5	19.96	24	19.96	20.10	-1.5	18,673	-0.01%
2018/04/11	5	19.93	105	19.96	20.00	-100	18,618	-0.54%	大賣/
2018/04/10	1	19.65	33	19.61	19.80	-32	18,443	-0.17%
2018/04/09	9	19.45	7	19.56	19.60	2	18,617	0.01%
2018/04/03	29	19.48	3	19.48	19.45	26	18,393	0.14%
2018/04/02	12	19.53	7	19.49	19.50	5	18,244	0.03%
2018/03/31	0	0.00	2	19.55	19.55	-2	18,130	-0.01%
2018/03/30	13	19.54	1	19.55	19.50	12	18,148	0.07%
2018/03/29	6	19.52	2	19.45	19.60	4	18,061	0.02%
2018/03/28	2	19.43	5	19.50	19.50	-3	17,940	-0.02%
2018/03/27	0	0.00	3	19.45	19.45	-3	17,863	-0.02%
2018/03/26	22	19.35	0	0.00	19.35	22	17,556	0.13%
2018/03/23	22	19.38	0	0.00	19.40	22	17,404	0.13%
2018/03/22	2	19.63	10	19.60	19.60	-8	17,160	-0.05%
2018/03/20	3	19.55	0	0.00	19.50	3	17,193	0.02%
2018/03/19	4	19.51	30	19.55	19.60	-26	17,095	-0.15%
2018/03/16	38	19.34	0	0.00	19.30	38	16,798	0.23%
2018/03/15	4	19.40	0	0.00	19.35	4	16,415	0.02%
2018/03/14	6	19.46	2.2	19.50	19.45	3.8	16,414	0.02%
2018/03/13	1	19.50	0	0.00	19.55	1	16,419	0.01%
2018/03/12	1	19.50	1	19.35	19.50	0	16,407	0.00%
2018/03/09	5	19.40	4	19.35	19.40	1	16,501	0.01%
2018/03/08	5	19.35	5	19.35	19.35	0	16,711	0.00%
2018/03/07	2	19.38	0	0.00	19.40	2	16,752	0.01%
2018/03/06	11.1	19.30	0	0.00	19.35	11.1	17,009	0.07%
2018/03/05	31	19.28	5	19.30	19.20	26	17,229	0.15%
2018/03/02	12	19.30	5	19.35	19.35	7	17,120	0.04%
2018/03/01	5	19.41	5	19.50	19.40	0	17,038	0.00%
2018/02/27	6	19.46	12	19.46	19.35	-6	16,915	-0.04%
2018/02/26	4	19.40	64	19.44	19.50	-60	16,660	-0.36%
2018/02/23	21	19.35	40	19.35	19.30	-19	16,730	-0.11%
2018/02/22	3	19.23	2	19.25	19.30	1	17,184	0.01%
2018/02/21	191	19.16	253.3	19.23	19.30	-62.3	17,463	-0.36%	大買/大賣/
2018/02/12	2.8	18.84	20	18.93	18.80	-17.2	17,075	-0.10%
2018/02/09	14	18.69	31	18.51	18.70	-17	16,791	-0.10%
2018/02/08	5	18.85	83	18.85	18.90	-78	16,543	-0.47%
2018/02/07	54	18.83	2	19.00	18.65	52	16,492	0.32%
2018/02/06	130	18.58	19	18.51	18.50	111	16,036	0.69%	大買/鉅額交易
2018/02/05	17.5	19.09	7	19.08	19.10	10.5	14,890	0.07%
2018/02/02	4	19.25	25	19.30	19.30	-21	14,702	-0.14%
2018/02/01	2	19.30	0	0.00	19.30	2	14,743	0.01%
2018/01/31	20	19.20	0.6	19.30	19.20	19.4	14,772	0.13%
2018/01/30	7	19.33	42	19.50	19.30	-35	14,652	-0.24%
2018/01/29	7	19.40	0	0.00	19.50	7	14,592	0.05%
2018/01/26	3	19.42	102	19.45	19.45	-99	14,560	-0.68%	大賣/
2018/01/25	10	19.40	0	0.00	19.50	10	14,466	0.07%
2018/01/24	1	19.30	0	0.00	19.45	1	14,371	0.01%
2018/01/23	10	19.50	2	19.50	19.55	8	14,207	0.06%
2018/01/22	4	19.53	3	19.60	19.60	1	14,192	0.01%
2018/01/19	6	19.50	0.1	19.55	19.60	5.9	14,125	0.04%
2018/01/18	0	0.00	11.1	19.52	19.55	-11.1	14,103	-0.08%
2018/01/17	2	19.40	10	19.50	19.50	-8	14,104	-0.06%
2018/01/16	3.6	19.45	1	19.50	19.45	2.6	13,944	0.02%
2018/01/15	8	19.45	16	19.51	19.50	-8	13,804	-0.06%
2018/01/12	12	19.45	5	19.50	19.50	7	13,625	0.05%
2018/01/11	0	0.00	1	19.50	19.55	-1	13,433	-0.01%
2018/01/10	0	0.00	5	19.50	19.60	-5	13,576	-0.04%
2018/01/09	0	0.00	10	19.55	19.60	-10	13,486	-0.07%
2018/01/08	15	19.45	70	19.57	19.60	-55	13,493	-0.41%
2018/01/05	7.3	19.30	3	19.30	19.35	4.3	13,108	0.03%
2018/01/04	11	19.23	5	19.25	19.30	6	13,178	0.05%
2018/01/03	1	19.20	105	19.13	19.35	-104	13,256	-0.78%	大賣/鉅額交易
2018/01/02	0	0.00	1	18.85	18.90	-1	12,821	-0.01%