玉山金 (2884)-大昌券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.00
漲跌
▲0.50
漲幅
+1.89%
成交量
24,699張
產業
上市金融類股▼2.14%
3159人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉山金 (2884)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	26.95	21.3	26.85	27.00	-20.3	22,782	-0.09%
2024/04/17	3.2	26.45	14	26.39	26.50	-10.8	22,603	-0.05%
2024/04/16	59.2	26.44	42	26.35	26.30	17.2	22,238	0.08%
2024/04/15	1	26.95	8	27.10	27.05	-7	21,578	-0.03%
2024/04/12	20	27.05	1	27.05	27.10	19	21,487	0.09%
2024/04/11	0	0.00	8	27.25	27.25	-8	21,342	-0.04%
2024/04/10	23.1	27.15	3	27.20	27.15	20.1	21,272	0.09%
2024/04/09	0	0.00	48.5	27.21	27.30	-48.5	21,201	-0.23%
2024/04/08	3.2	26.96	5	27.10	27.15	-1.8	21,091	-0.01%
2024/04/03	30	26.97	0.3	26.95	26.90	29.7	20,964	0.14%
2024/04/02	0	0.00	3.6	27.29	27.30	-3.6	20,732	-0.02%
2024/04/01	3	27.20	13	27.22	27.35	-10	20,725	-0.05%
2024/03/29	2.3	27.13	23	27.28	27.25	-20.7	20,636	-0.10%
2024/03/28	42.1	27.15	107	27.17	27.15	-64.9	20,438	-0.32%	大賣/
2024/03/27	32	27.26	12.2	27.13	27.20	19.8	20,255	0.10%
2024/03/26	4.5	27.18	21.8	27.23	27.35	-17.2	20,157	-0.09%
2024/03/25	215.9	27.12	1	27.10	27.05	214.9	19,831	1.08%	大買/鉅額交易
2024/03/22	1	27.05	26.3	27.10	27.10	-25.3	19,769	-0.13%
2024/03/21	83	26.75	8	26.81	26.75	75	19,355	0.39%
2024/03/20	3	26.43	6.6	26.50	26.50	-3.6	19,372	-0.02%
2024/03/19	1.2	26.58	16.3	26.54	26.55	-15.1	19,384	-0.08%
2024/03/18	3	26.38	33.5	26.63	26.50	-30.5	19,138	-0.16%
2024/03/15	10	25.90	29.2	26.14	26.20	-19.2	18,545	-0.10%
2024/03/14	15	25.93	132.2	25.95	26.05	-117.2	17,906	-0.65%	大賣/鉅額交易
2024/03/13	10	25.55	0	0.00	25.70	10	17,429	0.06%
2024/03/12	0	0.00	26	25.65	25.65	-26	17,248	-0.15%
2024/03/11	3	25.40	29	25.37	25.50	-26	17,255	-0.15%
2024/03/08	4	25.28	48.5	25.31	25.30	-44.5	17,111	-0.26%
2024/03/07	1	25.40	7	25.38	25.40	-6	16,848	-0.04%
2024/03/06	16	25.36	73	25.43	25.40	-57	16,754	-0.34%
2024/03/05	0.1	25.35	20	25.35	25.30	-19.9	17,078	-0.12%
2024/03/04	0.2	25.32	1.3	25.39	25.35	-1.1	17,106	-0.01%
2024/03/01	6	25.20	2	25.28	25.35	4	17,143	0.02%
2024/02/29	105	25.33	11	25.29	25.25	94	17,045	0.55%	大買/
2024/02/27	20	25.02	9	25.02	25.10	11	16,349	0.07%
2024/02/26	8	24.31	1	24.40	24.35	7	15,680	0.04%
2024/02/23	31	24.48	0	0.00	24.40	31	15,393	0.20%
2024/02/22	6	24.56	6	24.60	24.50	0	15,548	0.00%
2024/02/21	14	24.74	0	0.00	24.65	14	15,462	0.09%
2024/02/20	17	24.80	4	24.80	24.75	13	15,474	0.08%
2024/02/19	4	24.76	2.3	24.71	24.80	1.7	15,942	0.01%
2024/02/16	3	24.63	0	0.00	24.65	3	16,164	0.02%
2024/02/15	11	24.70	104	24.75	24.65	-93	16,245	-0.57%	大賣/
2024/02/05	23.1	24.51	0	0.00	24.50	23.1	16,018	0.14%
2024/02/02	2.4	24.81	1	24.85	24.85	1.4	15,635	0.01%
2024/02/01	4.1	24.80	0	0.00	24.90	4.1	15,583	0.03%
2024/01/31	1	24.75	0	0.00	24.75	1	15,622	0.01%
2024/01/30	2	24.85	0	0.00	24.75	2	15,642	0.01%
2024/01/29	1	24.95	0	0.00	25.00	1	15,754	0.01%
2024/01/26	1	24.90	1	24.85	24.85	0	15,870	0.00%
2024/01/25	0	0.00	0.8	24.70	24.65	-0.8	15,891	-0.01%
2024/01/24	6	24.55	1.2	24.66	24.65	4.8	15,832	0.03%
2024/01/23	0.1	24.70	0	0.00	24.65	0.1	15,780	0.00%
2024/01/22	6.4	24.63	22	24.57	24.55	-15.6	15,738	-0.10%
2024/01/19	9	24.63	13	24.62	24.70	-4	15,569	-0.03%
2024/01/18	6.2	24.61	0	0.00	24.55	6.2	15,506	0.04%
2024/01/17	17	24.75	0	0.00	24.60	17	15,396	0.11%
2024/01/16	14	25.00	34	25.10	25.00	-20	15,148	-0.13%
2024/01/15	6	25.35	0	0.00	25.40	6	14,957	0.04%
2024/01/12	3	25.33	0	25.35	25.35	3	15,170	0.02%
2024/01/10	1	25.40	0	0.00	25.40	1	15,145	0.01%
2024/01/09	43	25.57	0	0.00	25.50	43	15,226	0.28%
2024/01/08	0	0.00	6.2	25.81	25.80	-6.2	15,229	-0.04%
2024/01/05	0.2	25.70	0	0.00	25.65	0.2	15,177	0.00%
2024/01/04	0	0.00	3	25.67	25.70	-3	15,318	-0.02%
2024/01/03	10	25.51	0	0.00	25.60	10	15,632	0.06%
2024/01/02	1	25.75	0.4	25.75	25.90	0.6	15,580	0.00%
2023/12/29	0	0.00	4	25.80	25.80	-4	15,639	-0.03%
2023/12/28	2	25.70	12	25.76	25.80	-10	15,982	-0.06%
2023/12/27	0	0.00	6.1	25.69	25.70	-6.1	15,958	-0.04%
2023/12/22	1	25.35	0	0.00	25.40	1	15,902	0.01%
2023/12/21	14.8	25.28	21	25.35	25.40	-6.2	15,928	-0.04%
2023/12/20	1	25.40	0	0.00	25.40	1	15,837	0.01%
2023/12/19	7	25.44	0	0.00	25.50	7	15,759	0.04%
2023/12/18	2	25.60	9	25.64	25.65	-7	15,928	-0.04%
2023/12/15	0	0.00	2	25.80	25.70	-2	16,006	-0.01%
2023/12/14	0	0.00	92	25.72	25.75	-92	15,631	-0.59%
2023/12/13	1	25.40	0	0.00	25.45	1	15,320	0.01%
2023/12/12	0	0.00	1	25.45	25.50	-1	15,780	-0.01%
2023/12/11	2.4	25.54	4.6	25.52	25.60	-2.3	15,935	-0.01%
2023/12/08	0.5	25.55	1	25.60	25.60	-0.6	15,933	0.00%
2023/12/07	5	25.45	0	0.00	25.50	5	15,995	0.03%
2023/12/06	0	0.00	3	25.59	25.55	-3	16,053	-0.02%
2023/12/05	2.2	25.25	1	25.30	25.45	1.2	15,903	0.01%
2023/12/04	4.8	25.22	1	25.15	25.25	3.8	15,964	0.02%
2023/12/01	28.9	25.29	1	25.30	25.25	27.9	16,050	0.17%
2023/11/30	30	25.65	0.2	25.55	25.60	29.8	15,938	0.19%
2023/11/29	4	25.58	16.4	25.61	25.55	-12.4	15,390	-0.08%
2023/11/28	4	25.53	3	25.70	25.70	1	15,247	0.01%
2023/11/27	0.3	25.45	9.7	25.41	25.35	-9.3	15,485	-0.06%
2023/11/24	10	25.40	8	25.46	25.50	2	15,446	0.01%
2023/11/22	201	25.65	3	25.55	25.50	198	15,421	1.28%	大買/鉅額交易
2023/11/21	0	0.00	10.1	25.45	25.70	-10.1	15,392	-0.07%
2023/11/20	8	25.12	20.7	25.20	25.20	-12.7	15,160	-0.08%
2023/11/17	20	25.16	10	25.05	25.15	10	15,128	0.07%
2023/11/16	12	25.08	20	24.96	25.15	-8	15,028	-0.05%
2023/11/15	17	24.55	8	24.59	24.60	9	14,492	0.06%
2023/11/14	2	24.45	0	0.00	24.50	2	14,218	0.01%
2023/11/13	0.6	24.50	10.8	24.50	24.50	-10.2	14,179	-0.07%
2023/11/10	1	24.40	0	0.00	24.50	1	14,489	0.01%
2023/11/09	0	0.00	2	24.50	24.45	-2	14,577	-0.01%
2023/11/08	2.5	24.50	0	0.00	24.55	2.5	14,809	0.02%
2023/11/07	4.3	24.35	0.4	24.40	24.50	3.9	14,679	0.03%
2023/11/06	1	24.55	7.7	24.62	24.55	-6.7	14,703	-0.05%
2023/11/03	15.2	24.28	4	24.34	24.35	11.2	14,523	0.08%
2023/11/02	0	0.00	8	24.05	24.15	-8	14,579	-0.05%
2023/11/01	6	23.86	1.9	23.90	23.85	4.1	14,552	0.03%
2023/10/31	1	23.90	4.8	23.94	23.85	-3.8	14,678	-0.03%
2023/10/30	3	23.85	5.2	23.90	23.85	-2.2	14,894	-0.01%
2023/10/27	2	23.90	2	23.90	24.00	0	14,857	0.00%
2023/10/26	4.3	23.84	0	0.00	23.80	4.3	15,070	0.03%
2023/10/25	1	23.95	1	24.00	23.95	0	15,050	0.00%
2023/10/24	0	0.00	1	23.95	23.95	-1	15,626	-0.01%
2023/10/23	5.7	23.97	0	0.00	24.05	5.7	16,228	0.03%
2023/10/20	2.3	24.03	0	0.00	24.00	2.3	16,482	0.01%
2023/10/19	1	24.30	0.3	24.35	24.20	0.7	16,384	0.00%
2023/10/18	3	24.45	2	24.45	24.50	1	16,613	0.01%
2023/10/16	0.2	24.65	1	24.70	24.70	-0.8	16,846	0.00%
2023/10/12	0	0.00	0.1	24.55	24.75	-0.1	17,048	0.00%
2023/10/11	7	24.35	66.9	24.41	24.60	-59.9	17,071	-0.35%
2023/10/06	1.2	24.12	0	0.00	24.20	1.2	16,857	0.01%
2023/10/05	1	24.10	1	23.95	24.00	0	16,946	0.00%
2023/10/04	33.6	23.85	0	0.00	23.80	33.6	16,918	0.20%
2023/10/03	1	24.10	3.1	24.10	24.10	-2.1	16,657	-0.01%
2023/09/28	0	0.00	1.6	24.19	24.25	-1.6	17,234	-0.01%
2023/09/27	2.5	24.12	1	24.20	24.15	1.5	17,375	0.01%
2023/09/26	0	0.00	4	24.20	24.15	-4	17,441	-0.02%
2023/09/25	0	0.00	2	24.30	24.30	-2	17,418	-0.01%
2023/09/22	63	24.19	0	0.00	24.10	63	17,676	0.36%
2023/09/21	14	24.13	0	0.00	24.05	14	17,755	0.08%
2023/09/20	8	24.38	0	0.00	24.35	8	17,558	0.05%
2023/09/19	0	24.50	0	0.00	24.45	0	17,476	0.00%
2023/09/18	2.9	24.43	0	0.00	24.45	2.9	17,648	0.02%
2023/09/15	20.2	24.55	0	0.00	24.40	20.2	17,710	0.11%
2023/09/14	2	24.63	9.2	24.66	24.80	-7.2	17,220	-0.04%
2023/09/13	6.1	24.27	0	24.35	24.30	6.1	17,044	0.04%
2023/09/12	6.6	24.17	8	24.20	24.25	-1.4	17,281	-0.01%
2023/09/11	5	24.11	0	0.00	24.15	5	17,201	0.03%
2023/09/08	2	24.18	0	0.00	24.20	2	17,161	0.01%
2023/09/07	15	24.24	0	0.00	24.20	15	17,201	0.09%
2023/09/06	12.3	24.46	0	0.00	24.35	12.3	17,154	0.07%
2023/09/05	1.2	24.52	0	0.00	24.50	1.2	17,051	0.01%
2023/09/04	2.2	24.60	6	24.65	24.60	-3.8	17,088	-0.02%
2023/09/01	3	24.60	4.9	24.61	24.55	-1.9	17,206	-0.01%
2023/08/31	6.3	24.60	0.1	24.85	24.45	6.2	17,334	0.04%
2023/08/30	10	24.80	2.6	24.83	24.80	7.4	17,105	0.04%
2023/08/29	3	24.55	0	0.00	24.60	3	17,267	0.02%
2023/08/28	2	24.60	0	0.00	24.50	2	17,312	0.01%
2023/08/25	0.3	24.45	3	24.35	24.35	-2.8	17,853	-0.02%
2023/08/24	37	24.49	2	24.43	24.40	35	17,935	0.20%
2023/08/23	6	24.56	0	0.00	24.55	6	17,763	0.03%
2023/08/18	6	24.60	3	24.80	24.60	3	17,896	0.02%
2023/08/17	11.7	24.51	5	24.55	24.50	6.7	17,943	0.04%
2023/08/16	22.7	24.60	15	24.65	24.55	7.7	17,968	0.04%
2023/08/15	10.2	25.09	7	25.16	25.00	3.2	18,074	0.02%
2023/08/14	12	25.59	1	25.40	25.35	11	18,157	0.06%
2023/08/11	1.8	25.82	38.4	25.71	25.70	-36.6	18,303	-0.20%
2023/08/10	5	25.85	4.2	25.85	25.85	0.8	18,654	0.00%
2023/08/09	0	0.00	1	25.70	25.90	-1	18,587	-0.01%
2023/08/08	1	25.60	11	25.61	25.60	-10	18,629	-0.05%
2023/08/07	0	0.00	1.8	25.66	25.75	-1.8	18,521	-0.01%
2023/08/04	34.5	25.65	0	0.00	25.55	34.5	19,029	0.18%
2023/08/02	11	25.71	5.1	25.60	25.65	5.9	19,034	0.03%
2023/08/01	16	25.88	10	25.88	25.95	6	18,926	0.03%
2023/07/31	22.3	25.95	0	0.00	25.85	22.3	18,911	0.12%
2023/07/28	2.1	25.95	86	25.95	25.95	-83.9	18,840	-0.45%
2023/07/27	42	25.92	28	26.00	26.00	14	19,073	0.07%
2023/07/26	14	26.92	23.7	26.90	26.95	-9.7	18,746	-0.05%
2023/07/25	2	26.50	22	26.50	26.55	-20	18,198	-0.11%
2023/07/24	1	26.30	9.7	26.25	26.25	-8.7	17,976	-0.05%
2023/07/21	0.6	26.51	3	26.50	26.45	-2.4	17,922	-0.01%
2023/07/20	35	26.60	5	26.55	26.60	30	17,686	0.17%
2023/07/19	0	0.00	15	26.44	26.45	-15	17,536	-0.09%
2023/07/18	24	26.39	7.3	26.41	26.45	16.7	17,454	0.10%
2023/07/17	0	0.00	15.9	26.39	26.45	-15.9	17,439	-0.09%
2023/07/14	0	0.00	8	26.09	26.30	-8	17,330	-0.05%
2023/07/13	5	26.05	60	26.09	26.00	-55	17,212	-0.32%
2023/07/12	1	25.70	3	25.75	25.95	-2	17,202	-0.01%
2023/07/11	1.1	25.78	14	25.69	25.80	-12.9	17,178	-0.08%
2023/07/10	8	25.42	1	25.55	25.45	7	17,133	0.04%
2023/07/07	59	25.49	2	25.50	25.55	57	17,090	0.33%
2023/07/06	9	25.90	3	25.82	25.80	6	17,046	0.04%
2023/07/05	0.7	26.14	2	26.10	26.15	-1.3	16,503	-0.01%
2023/07/04	8	26.01	2	26.03	26.05	6	16,516	0.04%
2023/07/03	26.1	26.16	12	26.14	26.20	14.1	17,050	0.08%
2023/06/30	2	25.88	3.9	26.02	26.05	-1.9	17,383	-0.01%
2023/06/29	11	26.00	0	26.15	25.95	11	17,356	0.06%
2023/06/28	3	26.08	40	26.15	26.10	-37	17,343	-0.21%
2023/06/27	1	26.25	5	26.15	26.20	-4	17,375	-0.02%
2023/06/26	3	26.30	5	26.40	26.35	-2	17,445	-0.01%
2023/06/21	2.3	26.32	5	26.34	26.40	-2.8	17,372	-0.02%
2023/06/19	2	26.13	8	26.16	26.30	-6	17,602	-0.03%
2023/06/16	1	26.20	2	26.25	26.20	-1	17,763	-0.01%
2023/06/15	2	26.15	2.2	26.20	26.25	-0.2	17,695	0.00%
2023/06/14	3.1	26.25	0	0.00	26.25	3.1	18,005	0.02%
2023/06/13	0	0.00	3.2	26.35	26.30	-3.2	18,799	-0.02%
2023/06/12	27.2	26.26	7	26.21	26.20	20.2	18,972	0.11%
2023/06/09	2.2	26.60	1	26.55	26.50	1.2	19,209	0.01%
2023/06/08	1	26.55	4.2	26.58	26.60	-3.2	19,690	-0.02%
2023/06/07	0	0.00	16	26.70	26.70	-16	20,013	-0.08%
2023/06/06	1	26.60	4	26.64	26.55	-3	20,186	-0.01%
2023/06/05	5	26.26	26.1	26.41	26.35	-21.2	20,288	-0.10%
2023/06/02	3	25.98	1	26.05	26.00	2	20,283	0.01%
2023/06/01	12	25.85	1.1	25.90	25.85	10.9	20,341	0.05%
2023/05/31	2	25.93	5	25.95	25.90	-3	20,433	-0.01%
2023/05/30	2.2	25.93	1	26.00	25.90	1.2	20,093	0.01%
2023/05/29	35	25.85	4.5	25.90	25.80	30.5	20,295	0.15%
2023/05/26	6	25.88	9.5	25.82	25.75	-3.5	21,019	-0.02%
2023/05/25	14	25.85	8	25.82	25.80	6	21,338	0.03%
2023/05/24	6	25.98	2.2	26.00	26.10	3.8	21,844	0.02%
2023/05/23	4.6	26.09	5	26.14	26.10	-0.4	24,309	0.00%
2023/05/22	3	26.15	10	26.26	26.20	-7	24,670	-0.03%
2023/05/19	1	26.20	52.4	26.17	26.30	-51.4	24,822	-0.21%
2023/05/18	2.1	25.90	129.2	25.93	26.00	-127.1	24,535	-0.52%	大賣/鉅額交易
2023/05/17	0.1	25.85	115.1	25.85	25.90	-115	24,518	-0.47%	大賣/鉅額交易
2023/05/16	0	0.00	3	25.62	25.70	-3	24,504	-0.01%
2023/05/15	2.8	25.21	11	25.20	25.30	-8.2	24,649	-0.03%
2023/05/12	51	25.20	49	25.25	25.25	2.1	24,732	0.01%
2023/05/11	0	0.00	74	25.35	25.45	-74	24,717	-0.30%
2023/05/10	3	25.38	44.6	25.44	25.50	-41.6	24,967	-0.17%
2023/05/09	40	24.95	59	25.00	25.05	-19	24,612	-0.08%
2023/05/08	3	24.98	44	25.00	24.95	-41	24,684	-0.17%
2023/05/05	4.4	24.89	10.5	24.89	24.95	-6.1	24,564	-0.02%
2023/05/04	2	24.87	6.1	24.85	24.90	-4.1	24,734	-0.02%
2023/05/03	7.4	24.70	40	24.75	24.80	-32.6	24,849	-0.13%
2023/05/02	41	24.67	35.1	24.76	24.90	5.9	25,028	0.02%
2023/04/28	1.9	24.92	2	24.95	24.95	-0.1	25,602	0.00%
2023/04/27	3.1	24.75	3	24.70	24.80	0.1	25,915	0.00%
2023/04/26	16.6	24.95	3	24.95	24.95	13.6	26,074	0.05%
2023/04/25	9.1	24.97	15	24.97	24.95	-5.9	26,059	-0.02%
2023/04/24	12.2	24.96	2	24.90	25.00	10.2	26,186	0.04%
2023/04/21	15.2	24.88	1	25.00	24.85	14.2	26,318	0.05%
2023/04/20	12	24.89	1.3	24.95	24.90	10.7	26,408	0.04%
2023/04/19	11	25.02	4.2	25.04	25.05	6.8	26,893	0.03%
2023/04/18	3	25.20	35	25.21	25.30	-32	26,824	-0.12%
2023/04/17	14.6	25.17	17	25.15	25.25	-2.4	26,845	-0.01%
2023/04/14	10	25.45	15.5	25.34	25.45	-5.5	26,928	-0.02%
2023/04/13	1	25.20	11	25.22	25.30	-10	26,870	-0.04%
2023/04/12	2	25.15	3	25.22	25.30	-1	26,846	0.00%
2023/04/11	0	0.00	11.3	25.17	25.25	-11.3	26,870	-0.04%
2023/04/10	2	24.95	4	24.96	25.00	-2	26,754	-0.01%
2023/04/07	22.2	25.08	22	25.07	25.00	0.2	26,718	0.00%
2023/04/06	12.9	25.45	276.1	25.42	25.45	-263.2	26,524	-0.99%	大賣/鉅額交易
2023/03/31	4	25.19	60	25.24	25.30	-56	25,953	-0.22%
2023/03/30	1.6	24.97	6	24.95	25.00	-4.4	25,577	-0.02%
2023/03/29	2	24.90	20	24.89	24.90	-18	25,366	-0.07%
2023/03/28	1	24.70	5	24.80	24.80	-4	25,574	-0.02%
2023/03/27	4	24.70	9	24.71	24.70	-5	25,631	-0.02%
2023/03/24	1	24.55	2.1	24.65	24.70	-1.1	25,780	0.00%
2023/03/23	4	24.53	22	24.51	24.65	-18	25,780	-0.07%
2023/03/22	17.2	24.40	74	24.25	24.45	-56.8	25,746	-0.22%
2023/03/21	9.3	23.99	3	24.02	23.95	6.3	25,969	0.02%
2023/03/20	17.3	23.70	2	23.73	23.75	15.3	25,940	0.06%
2023/03/17	65.2	23.73	30	23.83	23.70	35.2	25,820	0.14%
2023/03/16	95	23.61	46	23.58	23.55	49	25,737	0.19%
2023/03/15	55.2	24.09	34.9	24.13	24.00	20.3	25,346	0.08%
2023/03/14	86.3	24.07	66	24.09	24.05	20.3	25,227	0.08%
2023/03/13	30	24.24	41.1	24.27	24.35	-11.1	24,999	-0.04%
2023/03/10	59.1	24.60	3	24.65	24.55	56.1	24,830	0.23%
2023/03/09	18	24.86	0	0.00	24.85	18	24,730	0.07%
2023/03/08	4	24.96	0	0.00	25.00	4	25,046	0.02%
2023/03/07	7	24.95	17	24.95	25.00	-10	25,186	-0.04%
2023/03/06	52	24.82	13.1	24.85	24.85	38.9	25,275	0.15%
2023/03/03	10	24.69	4	24.70	24.65	6	25,394	0.02%
2023/03/02	23	24.70	0	0.00	24.70	23	25,413	0.09%
2023/03/01	64	24.77	8	24.78	24.80	56	25,464	0.22%
2023/02/24	15	24.90	12	24.90	24.95	3	25,274	0.01%
2023/02/23	7	24.94	8	24.99	24.95	-1	24,712	0.00%
2023/02/22	12.1	24.71	558	24.70	24.90	-545.9	24,520	-2.23%	大賣/鉅額交易
2023/02/21	207.3	24.71	76.3	24.73	24.75	131	24,211	0.54%	大買/鉅額交易
2023/02/20	11.1	25.94	19	25.97	26.00	-7.9	22,032	-0.04%
2023/02/17	8	25.37	17.2	25.42	25.40	-9.2	22,020	-0.04%
2023/02/16	1	25.10	3	25.20	25.10	-2	22,302	-0.01%
2023/02/15	14	25.11	0	0.00	25.05	14	22,859	0.06%
2023/02/14	4.3	25.30	11	25.28	25.25	-6.8	22,744	-0.03%
2023/02/13	3	25.02	77	24.90	25.20	-74	22,744	-0.33%
2023/02/10	9	24.67	1	24.70	24.70	8	22,403	0.04%
2023/02/09	5	24.51	12.3	24.59	24.60	-7.3	22,403	-0.03%
2023/02/08	218	24.50	0.5	24.60	24.50	217.5	22,448	0.97%	大買/鉅額交易
2023/02/07	7.3	24.46	2.5	24.54	24.40	4.8	22,204	0.02%
2023/02/06	24.4	24.55	0.4	24.65	24.50	24	22,109	0.11%
2023/02/03	0.6	24.80	11.3	24.61	24.70	-10.7	21,991	-0.05%
2023/02/02	3	24.67	2	24.70	24.65	1	22,066	0.00%
2023/02/01	28.4	24.64	2	24.68	24.65	26.4	21,983	0.12%
2023/01/31	336	24.60	0	0.00	24.50	336	22,091	1.52%	大買/鉅額交易
2023/01/30	35.2	24.47	23	24.62	24.90	12.2	21,892	0.06%
2023/01/17	12.5	24.24	0	0.00	24.15	12.5	21,493	0.06%
2023/01/16	1	24.40	8	24.54	24.45	-7	21,542	-0.03%
2023/01/13	0	0.00	2	24.38	24.25	-2	21,747	-0.01%
2023/01/12	17.6	24.15	1	24.35	24.05	16.6	22,253	0.07%
2023/01/11	123	24.35	1	24.20	24.20	122	22,618	0.54%	大買/鉅額交易
2023/01/10	100	24.35	100	24.50	24.50	0	23,176	0.00%
2023/01/09	3	24.50	9	24.49	24.60	-6	23,482	-0.03%
2023/01/06	1	24.00	1	24.00	23.95	0	23,520	0.00%
2023/01/05	1	24.00	1.1	24.05	24.00	-0.1	24,293	0.00%
2023/01/04	16.9	23.88	1	23.85	23.80	15.9	24,469	0.07%
2023/01/03	10	23.92	0	0.00	24.00	10	24,994	0.04%
2022/12/30	1	24.05	1	24.20	24.05	0	25,089	0.00%
2022/12/29	4	23.94	1.6	24.06	24.10	2.4	25,674	0.01%
2022/12/28	1	24.10	1.6	24.12	24.05	-0.6	25,844	0.00%
2022/12/27	0	0.00	201	24.28	24.30	-201	26,088	-0.77%	大賣/鉅額交易
2022/12/26	0	0.00	6	24.20	24.15	-6	26,483	-0.02%
2022/12/23	1	24.10	0	0.00	24.10	1	26,908	0.00%
2022/12/22	0.1	24.25	2	24.23	24.35	-1.9	27,330	-0.01%
2022/12/21	35	24.00	215.1	24.10	24.10	-180.1	27,681	-0.65%	大賣/鉅額交易
2022/12/20	10	23.96	31	23.91	24.00	-21	27,990	-0.08%
2022/12/19	4	24.10	30	24.15	24.30	-26	28,030	-0.09%
2022/12/16	12	24.33	22.6	24.26	24.25	-10.6	28,079	-0.04%
2022/12/15	101	24.44	0	0.00	24.60	101	28,313	0.36%	大買/鉅額交易
2022/12/14	5	24.60	22	24.59	24.65	-17	28,358	-0.06%
2022/12/13	13	24.49	2	24.30	24.20	11	28,309	0.04%
2022/12/12	6	24.35	108.3	24.55	24.55	-102.3	27,953	-0.37%	大賣/鉅額交易
2022/12/09	0	0.00	42.5	24.70	24.65	-42.5	28,309	-0.15%
2022/12/08	6	24.35	11	24.47	24.65	-5	28,421	-0.02%
2022/12/07	3	24.33	7	24.42	24.40	-4	28,384	-0.01%
2022/12/06	13	24.08	0	0.00	24.20	13	28,176	0.05%
2022/12/05	22.5	24.44	1.1	24.44	24.25	21.4	28,230	0.08%
2022/12/02	134.3	24.22	10	24.30	24.15	124.3	28,164	0.44%	大買/鉅額交易
2022/12/01	13	24.72	3	24.75	24.60	10	28,065	0.04%
2022/11/30	21	24.92	5	24.83	24.80	16	27,907	0.06%
2022/11/29	1.1	24.12	12	24.27	24.50	-10.9	27,597	-0.04%
2022/11/28	22	23.80	1.4	24.04	24.10	20.6	27,285	0.08%
2022/11/25	2	23.93	54	24.15	24.15	-52	27,359	-0.19%
2022/11/24	3	24.10	7	24.16	24.25	-4	27,342	-0.01%
2022/11/23	66	23.76	4	23.93	24.00	62	27,320	0.23%
2022/11/22	6	23.68	0	0.00	23.75	6	27,186	0.02%
2022/11/21	0	0.00	32	23.65	23.75	-32	27,053	-0.12%
2022/11/18	10.3	23.54	0	0.00	23.70	10.3	26,863	0.04%
2022/11/17	109.1	23.65	0	0.00	23.75	109.1	26,730	0.41%	大買/鉅額交易
2022/11/16	18.4	24.07	203	23.95	24.00	-184.7	26,587	-0.69%	大賣/鉅額交易
2022/11/15	0.6	24.20	7	24.08	24.20	-6.4	26,305	-0.02%
2022/11/14	315.7	23.95	0	0.00	24.05	315.7	25,900	1.22%	大買/鉅額交易
2022/11/11	302	23.55	3	23.77	24.00	299	25,449	1.17%	大買/鉅額交易
2022/11/10	8	23.26	3	23.30	23.20	5	24,852	0.02%
2022/11/09	4	23.40	0.1	23.55	23.45	3.9	24,785	0.02%
2022/11/08	1	23.40	0	0.00	23.50	1	24,490	0.00%
2022/11/07	2.4	23.25	0	0.00	23.50	2.4	24,427	0.01%
2022/11/04	12.7	22.97	2	22.90	23.05	10.7	24,457	0.04%
2022/11/03	4	23.04	0	0.00	23.05	4	24,429	0.02%
2022/11/02	33.8	23.39	1	23.40	23.25	32.8	24,583	0.13%
2022/11/01	3.3	23.36	10	23.43	23.40	-6.7	24,560	-0.03%
2022/10/31	4	23.33	15	23.48	23.20	-11	24,549	-0.04%
2022/10/28	2.2	23.11	0	0.00	23.15	2.2	24,458	0.01%
2022/10/27	13.1	23.34	11	23.49	23.10	2.1	24,668	0.01%
2022/10/26	11	23.25	8.1	23.28	23.20	2.9	24,592	0.01%
2022/10/25	45.2	22.69	5	22.75	22.80	40.2	24,368	0.17%
2022/10/24	54	22.94	0	0.00	22.85	54	24,346	0.22%
2022/10/21	13	22.92	36	22.87	22.95	-23	24,367	-0.09%
2022/10/20	23.2	22.25	5.4	22.27	22.55	17.8	24,420	0.07%
2022/10/19	44.4	22.68	5	22.67	22.50	39.4	24,148	0.16%
2022/10/18	36.6	22.96	1	22.90	23.00	35.6	24,006	0.15%
2022/10/17	25	23.13	1	23.05	23.10	24	23,675	0.10%
2022/10/14	65.7	23.64	1.1	23.66	23.55	64.6	23,619	0.27%
2022/10/13	61.3	23.89	6	23.79	23.75	55.3	23,349	0.24%
2022/10/12	11.3	24.37	21	24.17	24.60	-9.7	22,797	-0.04%
2022/10/11	116.7	24.60	9.1	24.46	24.40	107.6	22,867	0.47%	大買/鉅額交易
2022/10/07	1.2	25.31	0	0.00	25.30	1.2	22,305	0.01%
2022/10/06	33.6	25.27	3	25.27	25.45	30.6	22,453	0.14%
2022/10/05	25.7	25.32	0	0.00	25.25	25.7	22,312	0.12%
2022/10/04	33.3	25.43	0	0.00	25.30	33.3	22,603	0.15%
2022/10/03	26.2	25.37	2	25.40	25.35	24.2	23,041	0.11%
2022/09/30	24	25.85	3	25.87	25.75	21	22,887	0.09%
2022/09/29	24.7	25.95	0	0.00	26.10	24.7	22,759	0.11%
2022/09/28	21.5	26.16	1	26.15	26.10	20.5	22,658	0.09%
2022/09/27	22.5	26.22	0	0.00	26.15	22.5	22,376	0.10%
2022/09/26	32.4	26.45	0	0.00	26.35	32.4	22,217	0.15%
2022/09/23	11	26.76	0	0.00	26.75	11	22,276	0.05%
2022/09/22	38.7	26.84	0	0.00	26.80	38.7	22,245	0.17%
2022/09/21	7.2	27.28	0	0.00	27.30	7.2	21,945	0.03%
2022/09/20	5.2	27.39	1	27.60	27.40	4.2	21,898	0.02%
2022/09/19	25	27.45	1	27.40	27.40	24	21,916	0.11%
2022/09/16	1	27.45	0	0.00	27.40	1	21,998	0.00%
2022/09/15	2	27.35	0	0.00	27.55	2	21,723	0.01%
2022/09/14	15.5	27.47	0	0.00	27.40	15.5	21,826	0.07%
2022/09/13	1.7	27.79	3	27.82	27.75	-1.3	21,825	-0.01%
2022/09/12	0	0.00	2	27.50	27.75	-2	21,909	-0.01%
2022/09/08	0.4	27.55	0	0.00	27.50	0.4	22,215	0.00%
2022/09/07	23	27.36	2	27.35	27.30	21	22,493	0.09%
2022/09/06	1	27.75	3	27.82	27.80	-2	22,502	-0.01%
2022/09/05	0	0.00	1	27.50	27.55	-1	22,607	0.00%
2022/09/02	5.6	27.71	0	0.00	27.60	5.6	22,677	0.02%
2022/09/01	15.6	27.65	0	0.00	27.65	15.6	22,680	0.07%
2022/08/31	3	27.75	0.2	28.25	28.20	2.8	22,507	0.01%
2022/08/30	1	27.60	0	0.00	27.65	1	22,279	0.00%
2022/08/29	3.1	27.69	1	27.65	27.70	2.1	22,262	0.01%
2022/08/26	40	27.99	0.1	28.15	28.00	39.9	22,205	0.18%
2022/08/25	0.2	27.90	0	28.00	27.80	0.2	22,389	0.00%
2022/08/24	2	27.58	0	0.00	27.65	2	22,660	0.01%
2022/08/23	8	27.58	0	0.00	27.55	8	23,486	0.03%
2022/08/22	6.4	27.83	0	0.00	27.80	6.4	23,625	0.03%
2022/08/18	2.1	28.01	0	0.00	28.05	2.1	24,571	0.01%
2022/08/17	3	28.17	1	28.25	28.25	2	24,592	0.01%
2022/08/16	4.1	28.30	0	0.00	28.30	4.1	24,579	0.02%
2022/08/15	1	28.40	12	28.44	28.35	-11	24,915	-0.04%
2022/08/12	6.3	28.42	0.6	28.50	28.45	5.7	25,136	0.02%
2022/08/11	7	28.51	5	28.46	28.50	2	25,489	0.01%
2022/08/10	6	28.27	0	0.00	28.15	6	25,919	0.02%
2022/08/09	2.7	27.96	4	28.05	28.10	-1.3	26,201	-0.01%
2022/08/08	2	27.60	0	0.00	27.60	2	26,293	0.01%
2022/08/05	0	0.00	4	27.50	27.55	-4	26,864	-0.01%
2022/08/04	14	27.16	0	0.00	27.30	14	27,340	0.05%
2022/08/03	26	27.01	0	0.00	27.20	26	27,583	0.09%
2022/08/02	1	27.40	5	27.45	27.35	-4	28,013	-0.01%
2022/08/01	4.1	27.27	12	27.25	27.20	-7.9	28,162	-0.03%
2022/07/29	11	27.44	38	27.08	27.50	-27	28,435	-0.09%
2022/07/28	75	27.51	7	27.54	27.65	68	28,289	0.24%
2022/07/27	13	29.11	73	29.24	29.35	-60	28,025	-0.21%
2022/07/26	33	29.20	0	0.00	29.20	33	27,904	0.12%
2022/07/25	12	29.21	0	0.00	29.15	12	27,790	0.04%
2022/07/22	0	0.00	14	28.60	29.05	-14	27,909	-0.05%
2022/07/21	18	28.34	3	28.40	28.45	15	27,922	0.05%
2022/07/20	5	28.13	8	28.20	27.85	-3	27,933	-0.01%
2022/07/19	10.3	27.78	0	0.00	27.85	10.3	27,927	0.04%
2022/07/18	4.1	27.73	8	27.77	28.00	-3.9	28,027	-0.01%
2022/07/15	25	27.16	5	27.27	27.20	20	27,870	0.07%
2022/07/14	21	27.40	6	27.49	27.40	15	27,967	0.05%
2022/07/13	5	27.21	2	27.20	27.10	3	27,947	0.01%
2022/07/12	22.3	26.51	5	26.75	26.50	17.3	28,125	0.06%
2022/07/11	34.1	27.30	0	0.00	27.05	34.1	27,990	0.12%
2022/07/08	14	28.55	0.1	28.45	28.30	13.9	28,352	0.05%
2022/07/07	9	28.31	8	28.41	28.60	1	28,510	0.00%
2022/07/06	10.5	28.77	2	28.70	28.60	8.5	28,719	0.03%
2022/07/05	0	0.00	1	29.10	29.05	-1	29,133	0.00%
2022/07/04	5	29.00	0	0.00	28.95	5	29,590	0.02%
2022/07/01	1	29.00	4	29.19	29.10	-3	30,456	-0.01%
2022/06/30	1	29.10	1	29.05	29.00	0	30,507	0.00%
2022/06/29	1	29.55	3	29.50	29.40	-2	30,565	-0.01%
2022/06/28	2	29.60	0	0.00	29.70	2	30,665	0.01%
2022/06/27	0	0.00	3	29.87	29.70	-3	30,904	-0.01%
2022/06/24	0	0.00	1	29.70	29.65	-1	31,025	0.00%
2022/06/23	0	0.00	10	29.30	29.40	-10	31,097	-0.03%
2022/06/22	19.7	28.94	10	28.95	28.95	9.7	30,976	0.03%
2022/06/21	6	29.18	9	29.32	29.50	-3	30,840	-0.01%
2022/06/20	0	0.00	45.1	29.46	29.00	-45.1	30,838	-0.15%
2022/06/17	81	29.06	39	29.34	29.10	42	30,830	0.14%
2022/06/16	9.3	29.52	23	29.50	29.50	-13.7	30,482	-0.04%
2022/06/15	32	29.05	45	29.29	29.15	-13	30,603	-0.04%
2022/06/14	44	29.15	84	29.28	29.45	-40	30,745	-0.13%
2022/06/13	10	28.83	10	28.90	28.90	0	30,810	0.00%
2022/06/10	13	28.98	72.4	29.14	29.15	-59.4	30,665	-0.19%
2022/06/09	57.5	29.16	11.7	29.25	29.15	45.7	30,719	0.15%
2022/06/08	7.7	29.45	19	29.55	29.50	-11.3	30,664	-0.04%
2022/06/07	53	29.39	0	0.00	29.35	53	30,891	0.17%
2022/06/06	39	29.46	10	29.48	29.60	29	31,008	0.09%
2022/06/02	0.5	29.60	0	0.00	29.55	0.5	31,306	0.00%
2022/06/01	31.5	29.95	1	30.30	29.80	30.5	31,558	0.10%
2022/05/31	15	29.60	10	30.04	30.60	5	31,353	0.02%
2022/05/30	2	29.80	12.4	29.77	30.05	-10.4	30,566	-0.03%
2022/05/27	20.3	29.20	60.2	29.31	29.40	-40	30,477	-0.13%
2022/05/26	80.5	28.99	2.1	28.93	28.80	78.4	30,519	0.26%
2022/05/25	12	29.63	18.3	29.59	29.55	-6.3	30,243	-0.02%
2022/05/24	4.5	29.62	0	0.00	29.45	4.5	30,635	0.01%
2022/05/23	7.1	28.99	4	29.30	29.45	3.1	30,589	0.01%
2022/05/20	17.1	28.94	1	28.95	28.90	16.1	30,556	0.05%
2022/05/19	27.2	28.76	4	28.80	28.75	23.2	30,358	0.08%
2022/05/18	10	29.25	19	29.18	29.60	-9	29,968	-0.03%
2022/05/17	24	28.81	4	28.68	28.60	20	29,719	0.07%
2022/05/16	22.1	29.04	39	29.10	29.10	-16.9	29,628	-0.06%
2022/05/13	25.1	29.30	2	29.55	29.45	23.1	29,513	0.08%
2022/05/12	45.1	30.04	32	29.41	29.50	13.1	29,045	0.05%
2022/05/11	17	30.47	32	30.55	30.65	-15	28,676	-0.05%
2022/05/10	20.5	29.62	43	29.59	30.35	-22.5	28,560	-0.08%
2022/05/09	23.2	30.74	5	30.91	30.70	18.2	28,178	0.06%
2022/05/06	22.3	31.59	1.1	31.71	31.80	21.2	28,159	0.08%
2022/05/05	8.3	32.37	30	32.10	32.10	-21.7	28,325	-0.08%
2022/05/04	10.4	32.52	7	32.49	32.40	3.4	28,119	0.01%
2022/05/03	13.2	32.96	13	32.76	32.70	0.2	28,203	0.00%
2022/04/29	20	33.40	26	33.59	33.85	-6	27,989	-0.02%
2022/04/28	22	32.81	20	33.30	33.30	2	27,975	0.01%
2022/04/27	22.1	33.01	30	33.12	33.20	-7.9	27,580	-0.03%
2022/04/26	0.1	33.10	15.1	32.88	33.45	-15	27,301	-0.05%
2022/04/25	8.1	32.35	18.1	32.38	32.45	-10	26,959	-0.04%
2022/04/22	16.1	32.76	3	32.53	33.00	13.1	26,784	0.05%
2022/04/21	3.4	32.21	2.4	32.33	32.20	1	26,673	0.00%
2022/04/20	5	31.93	5	32.03	32.50	0	26,892	0.00%
2022/04/19	17.1	32.17	1.3	32.16	32.15	15.8	26,908	0.06%
2022/04/18	23.6	32.18	45	32.17	32.20	-21.4	26,963	-0.08%
2022/04/15	6	33.44	33	33.38	33.30	-27	26,415	-0.10%
2022/04/14	37.2	33.95	28	34.21	33.35	9.2	26,342	0.03%
2022/04/13	7	35.14	16.5	35.14	35.25	-9.5	25,645	-0.04%
2022/04/12	21.3	34.98	38.7	34.96	35.15	-17.4	25,441	-0.07%
2022/04/11	8	35.17	20.9	35.42	35.35	-12.9	25,024	-0.05%
2022/04/08	30	34.00	16.2	34.56	34.85	13.8	24,284	0.06%
2022/04/07	11	34.46	20.2	34.11	33.75	-9.2	23,842	-0.04%
2022/04/06	12	33.66	1	33.30	34.05	11	22,977	0.05%
2022/04/01	13.2	32.94	0	0.00	33.00	13.2	22,610	0.06%
2022/03/31	6	33.06	9.3	33.10	33.05	-3.3	22,363	-0.01%
2022/03/30	6	32.85	13.4	32.64	32.85	-7.4	22,078	-0.03%
2022/03/29	14	32.24	7.5	32.31	32.30	6.5	21,769	0.03%
2022/03/28	2.2	31.56	3.1	32.06	32.10	-0.9	21,517	0.00%
2022/03/25	1	31.70	7	31.65	31.80	-6	21,349	-0.03%
2022/03/24	0	0.00	15	31.67	31.80	-15	21,255	-0.07%
2022/03/23	16	31.51	6	31.53	31.70	10	21,237	0.05%
2022/03/22	8	31.30	1	31.25	31.40	7	20,979	0.03%
2022/03/21	1	31.20	15	31.10	31.15	-14	20,700	-0.07%
2022/03/18	7	31.20	3	31.30	31.05	4	20,610	0.02%
2022/03/17	3	31.10	5	31.11	30.90	-2	20,246	-0.01%
2022/03/16	4	30.50	8	30.54	30.50	-4	19,838	-0.02%
2022/03/15	0	0.00	9.5	30.02	30.10	-9.5	19,599	-0.05%
2022/03/14	0	0.00	2.2	30.02	30.05	-2.2	19,488	-0.01%
2022/03/11	1	29.80	0	0.00	29.95	1	19,522	0.01%
2022/03/10	18.7	29.75	4	29.65	29.90	14.7	19,461	0.08%
2022/03/09	14.5	28.85	10	29.00	28.80	4.5	19,237	0.02%
2022/03/08	11	28.85	19.4	28.97	28.95	-8.4	19,069	-0.04%
2022/03/07	19	29.15	3	29.07	29.20	16	18,755	0.09%
2022/03/04	1	29.70	0	0.00	29.70	1	18,877	0.01%
2022/03/03	2	29.83	10	29.90	29.95	-8	18,961	-0.04%
2022/03/02	3	29.78	0	0.00	29.90	3	19,008	0.02%
2022/03/01	6	29.80	0	0.00	29.80	6	18,859	0.03%
2022/02/25	13.2	29.31	8.3	29.28	29.45	5	19,000	0.03%
2022/02/24	34	29.51	33	29.50	29.60	1	18,467	0.01%
2022/02/23	0.1	30.05	10	30.00	30.00	-9.9	18,052	-0.05%
2022/02/22	19.7	29.94	2.8	29.92	30.00	16.9	18,132	0.09%
2022/02/21	0.1	30.35	2.1	30.16	30.20	-2	17,846	-0.01%
2022/02/18	7.5	30.39	1	30.40	30.35	6.5	17,825	0.04%
2022/02/17	18.2	30.55	3.8	30.80	30.50	14.4	17,913	0.08%
2022/02/16	3.5	30.63	13.3	30.44	30.65	-9.8	17,857	-0.06%
2022/02/15	0.1	30.40	0	0.00	30.25	0.1	17,736	0.00%
2022/02/14	0	0.00	2	30.25	30.35	-2	18,057	-0.01%
2022/02/11	0.6	30.25	6	30.19	30.40	-5.4	18,304	-0.03%
2022/02/10	1	30.10	3.1	30.20	30.30	-2.1	18,248	-0.01%
2022/02/09	6.1	30.35	5	30.19	30.35	1.1	18,159	0.01%
2022/02/08	6.4	30.12	56.2	30.10	30.10	-49.8	17,802	-0.28%
2022/02/07	19	29.67	11.3	29.68	29.95	7.7	17,460	0.04%
2022/01/26	1	28.95	0.1	28.90	29.00	0.9	16,923	0.01%
2022/01/25	13.3	28.50	1	28.65	28.85	12.3	16,852	0.07%
2022/01/24	12.4	28.60	1	28.65	28.85	11.4	16,611	0.07%
2022/01/21	5	28.80	3	28.80	28.85	2	16,652	0.01%
2022/01/20	3.1	28.85	0	0.00	28.95	3.1	16,580	0.02%
2022/01/19	9	29.02	4	29.00	29.00	5	16,539	0.03%
2022/01/18	5	29.33	0	0.00	29.20	5	16,580	0.03%
2022/01/17	2	29.15	0	0.00	29.20	2	16,515	0.01%
2022/01/14	16.1	29.57	7	29.79	29.50	9.1	16,375	0.06%
2022/01/13	25	29.73	5	29.65	29.90	20	16,353	0.12%
2022/01/12	0.2	29.30	4	29.38	29.40	-3.8	16,038	-0.02%
2022/01/11	3.7	29.13	14.6	29.14	29.30	-10.9	15,830	-0.07%
2022/01/10	0	0.00	5	28.94	28.95	-5	15,589	-0.03%
2022/01/07	12	28.88	12.4	28.92	28.95	-0.4	15,599	0.00%
2022/01/06	0	0.00	12	28.44	28.55	-12	15,267	-0.08%
2022/01/05	3	28.07	4.5	28.17	28.20	-1.5	14,964	-0.01%
2022/01/04	2	28.05	5	28.00	28.10	-3	15,078	-0.02%
2022/01/03	1.4	28.09	6	28.07	28.00	-4.6	15,109	-0.03%
2021/12/29	100.6	28.10	12.4	28.08	28.05	88.2	15,235	0.58%
2021/12/28	0.5	27.95	4.2	28.00	28.00	-3.8	15,216	-0.02%
2021/12/27	3.4	27.95	0	0.00	27.95	3.4	15,232	0.02%
2021/12/24	4	27.91	10	27.95	27.95	-6	15,526	-0.04%
2021/12/23	5	27.91	0	0.00	27.90	5	15,713	0.03%
2021/12/22	0	0.00	1	27.80	27.90	-1	15,935	-0.01%
2021/12/21	0.4	27.85	0	0.00	27.95	0.4	15,970	0.00%
2021/12/20	5	27.90	0	0.00	27.80	5	16,105	0.03%
2021/12/17	0	0.00	0.5	27.95	28.00	-0.5	16,162	0.00%
2021/12/16	3	27.73	0	0.00	27.85	3	16,103	0.02%
2021/12/14	10	27.70	0.2	27.80	27.75	9.8	17,018	0.06%
2021/12/13	11.1	27.99	2.5	27.90	27.85	8.6	17,039	0.05%
2021/12/10	5	27.93	1	27.95	27.95	4	16,974	0.02%
2021/12/09	3.9	27.95	49.8	27.90	28.00	-45.9	17,054	-0.27%
2021/12/08	2	27.98	0	0.00	28.00	2	17,096	0.01%
2021/12/07	0	0.00	5	27.95	28.00	-5	17,150	-0.03%
2021/12/06	0	27.85	30	27.75	27.90	-30	17,161	-0.17%
2021/12/03	0	0.00	4	27.80	27.85	-4	17,375	-0.02%
2021/12/02	2	27.48	13	27.50	27.70	-11	17,391	-0.06%
2021/11/30	7	27.12	0.1	27.40	26.95	6.9	17,713	0.04%
2021/11/29	9	27.24	3	27.30	27.20	6	17,555	0.03%
2021/11/26	1	27.60	6	27.56	27.60	-5	18,159	-0.03%
2021/11/25	5	27.92	0	0.00	27.90	5	19,582	0.03%
2021/11/24	19.5	27.90	10.4	27.98	28.00	9.2	20,638	0.04%
2021/11/23	10	27.30	0	0.00	27.40	10	21,097	0.05%
2021/11/22	7	27.26	9	27.37	27.50	-2	21,440	-0.01%
2021/11/19	10.1	27.84	0	0.00	27.65	10.1	21,606	0.05%
2021/11/18	6.2	27.88	1	27.90	27.95	5.2	22,181	0.02%
2021/11/17	4	27.88	3	27.90	27.95	1	22,368	0.00%
2021/11/16	9	27.88	2.4	27.89	27.90	6.6	22,525	0.03%
2021/11/15	1	27.85	5.5	27.82	27.95	-4.5	22,819	-0.02%
2021/11/12	1.7	27.69	13.7	27.56	27.60	-12	22,868	-0.05%
2021/11/11	7.4	27.69	23.1	27.56	27.75	-15.7	23,019	-0.07%
2021/11/10	5.2	27.25	9.1	27.35	27.35	-3.9	22,766	-0.02%
2021/11/09	5.9	26.86	13	26.95	27.00	-7	22,490	-0.03%
2021/11/08	10	26.84	16	26.83	26.90	-6	22,524	-0.03%
2021/11/05	0	0.00	2	26.80	26.80	-2	22,508	-0.01%
2021/11/04	7	26.70	7	26.75	26.70	0	22,650	0.00%
2021/11/03	0	0.00	12.5	26.65	26.70	-12.5	22,821	-0.05%
2021/11/02	0.8	26.65	3	26.70	26.70	-2.2	22,957	-0.01%
2021/11/01	0	0.00	2.1	26.65	26.65	-2.1	23,062	-0.01%
2021/10/29	10	26.50	1	26.55	26.55	9	23,108	0.04%
2021/10/28	11	26.63	3.1	26.75	26.60	7.9	22,959	0.03%
2021/10/27	11	26.70	6.1	26.71	26.75	4.9	23,112	0.02%
2021/10/26	8.9	26.57	4	26.61	26.65	4.9	23,197	0.02%
2021/10/25	12.5	26.36	0	0.00	26.35	12.5	23,185	0.05%
2021/10/22	12	26.45	2	26.40	26.45	10	23,368	0.04%
2021/10/21	2	26.50	2.6	26.48	26.50	-0.6	23,477	0.00%
2021/10/20	1	26.25	1.1	26.25	26.30	-0.1	23,426	0.00%
2021/10/19	1	26.20	0	0.00	26.25	1	23,572	0.00%
2021/10/18	1.1	26.20	0	0.00	26.20	1.1	23,748	0.00%
2021/10/15	0.2	26.20	28.2	26.20	26.20	-28	23,849	-0.12%
2021/10/14	3	26.07	0	0.00	26.10	3	23,979	0.01%
2021/10/13	2.4	26.13	2	26.10	26.15	0.4	24,116	0.00%
2021/10/12	2.2	25.96	0	0.00	26.15	2.2	24,346	0.01%
2021/10/08	1.1	26.01	1.9	26.07	26.00	-0.8	24,156	0.00%
2021/10/07	0	0.00	56.9	26.21	26.25	-56.9	24,320	-0.23%
2021/10/06	4.2	25.90	1.2	26.00	26.05	3	24,491	0.01%
2021/10/05	7.2	25.96	0	0.00	25.90	7.2	24,529	0.03%
2021/10/04	2	26.00	10.4	26.04	26.00	-8.4	24,580	-0.03%
2021/10/01	9	26.03	3	26.08	26.10	6	24,614	0.02%
2021/09/30	1	26.20	2.8	26.30	26.30	-1.8	24,461	-0.01%
2021/09/29	3	26.30	10	26.40	26.35	-7	24,349	-0.03%
2021/09/28	0	0.00	4.2	26.40	26.40	-4.2	24,262	-0.02%
2021/09/27	0.2	26.40	23	26.35	26.40	-22.8	24,322	-0.09%
2021/09/24	0	0.00	8	26.28	26.30	-8	24,287	-0.03%
2021/09/23	1	26.20	2	26.15	26.25	-1	24,375	0.00%
2021/09/22	18	25.89	0.9	26.23	25.90	17.1	24,477	0.07%
2021/09/17	0.2	26.40	0	0.00	26.25	0.2	24,030	0.00%
2021/09/16	1	26.30	0	0.00	26.35	1	23,797	0.00%
2021/09/15	0	0.00	2.3	26.36	26.30	-2.3	23,745	-0.01%
2021/09/14	1	26.35	11	26.35	26.35	-10	23,843	-0.04%
2021/09/13	1	26.30	13	26.29	26.30	-12	23,811	-0.05%
2021/09/10	3	26.20	0	0.00	26.30	3	23,932	0.01%
2021/09/09	1	26.25	1	26.25	26.25	0	24,207	0.00%
2021/09/08	0	0.00	13	26.20	26.25	-13	24,179	-0.05%
2021/09/07	2	26.10	1	26.15	26.25	1	24,088	0.00%
2021/09/06	2	26.25	3	26.30	26.25	-1	23,993	0.00%
2021/09/03	6.6	26.21	0	0.00	26.30	6.6	23,818	0.03%
2021/09/02	1.5	26.12	20.9	26.06	26.25	-19.4	23,598	-0.08%
2021/09/01	54.2	26.06	36	26.08	26.05	18.2	23,230	0.08%
2021/08/31	68	26.09	21.3	26.33	26.60	46.7	22,507	0.21%
2021/08/30	26	27.81	69.7	27.81	27.85	-43.7	20,942	-0.21%
2021/08/27	7	27.44	140.8	27.52	27.70	-133.8	19,846	-0.67%	大賣/鉅額交易
2021/08/26	5	27.35	27	27.36	27.40	-22	19,041	-0.12%
2021/08/25	6.5	27.33	10	27.32	27.35	-3.5	18,798	-0.02%
2021/08/24	0	0.00	48	27.11	27.30	-48	18,566	-0.26%
2021/08/23	50	26.90	0	0.00	26.90	50	17,996	0.28%
2021/08/20	21	26.80	0	27.00	26.85	21	17,928	0.12%
2021/08/19	20	26.85	12	26.93	26.95	8	18,302	0.04%
2021/08/18	20	26.85	8	26.90	27.00	12	17,916	0.07%
2021/08/17	0	0.00	18	26.74	26.95	-18	17,749	-0.10%
2021/08/16	2	26.70	4	26.69	26.70	-2	17,505	-0.01%
2021/08/13	0	0.00	8	26.87	26.95	-8	17,345	-0.05%
2021/08/12	1.1	26.95	37	26.98	27.00	-35.9	17,308	-0.21%
2021/08/11	0	0.00	11	26.90	27.00	-11	17,244	-0.06%
2021/08/10	11	26.99	2	26.95	27.00	9	17,443	0.05%
2021/08/09	6	26.78	1.1	26.81	26.90	4.9	18,082	0.03%
2021/08/06	1	26.85	1	26.85	26.85	0	18,103	0.00%
2021/08/05	1	26.90	0	0.00	26.90	1	18,629	0.01%
2021/08/04	11	26.95	1	26.90	26.90	10	20,131	0.05%
2021/08/02	2.7	26.71	17	26.90	26.90	-14.4	20,712	-0.07%
2021/07/30	0	0.00	1	26.60	26.50	-1	20,574	0.00%
2021/07/29	0.2	26.50	5	26.55	26.60	-4.8	20,545	-0.02%
2021/07/28	4	26.40	70	26.40	26.50	-66	20,655	-0.32%
2021/07/27	2	26.50	96.8	26.51	26.50	-94.8	21,197	-0.45%
2021/07/26	1	26.50	1	26.55	26.50	0	21,430	0.00%
2021/07/23	0	0.00	29	26.51	26.60	-29	21,524	-0.13%
2021/07/22	124	26.20	0	0.00	26.45	124	21,421	0.58%	大買/鉅額交易
2021/07/21	6.1	26.31	11	26.35	26.35	-4.9	21,320	-0.02%
2021/07/20	119	26.36	40	26.39	26.40	79	21,381	0.37%	大買/
2021/07/19	12.5	26.32	11	26.44	26.40	1.5	21,433	0.01%
2021/07/16	0	0.00	21	26.44	26.50	-21	21,724	-0.10%
2021/07/15	0.1	26.35	35	26.36	26.35	-34.9	21,674	-0.16%
2021/07/14	20	26.18	12	26.26	26.30	8	21,797	0.04%
2021/07/13	12	26.23	8	26.26	26.25	4	21,942	0.02%
2021/07/12	20	26.25	25	26.28	26.25	-5	22,083	-0.02%
2021/07/09	8.5	26.07	94	26.10	26.20	-85.5	22,478	-0.38%
2021/07/08	21.2	26.13	100.8	26.10	26.20	-79.6	22,743	-0.35%
2021/07/07	35	26.07	2	26.13	26.15	33	22,891	0.14%
2021/07/06	49	26.09	9	26.10	26.15	40	23,074	0.17%
2021/07/05	8	26.00	13	26.04	26.05	-5	23,161	-0.02%
2021/07/02	2.9	26.00	9	26.00	26.00	-6.1	23,201	-0.03%
2021/07/01	25.4	26.04	1	26.00	26.00	24.4	23,204	0.11%
2021/06/30	1	26.20	61.5	26.23	26.30	-60.5	23,240	-0.26%
2021/06/29	36	26.09	14.2	26.19	26.15	21.8	23,187	0.09%
2021/06/28	0	0.00	15.1	26.28	26.25	-15.1	23,308	-0.06%
2021/06/25	30	26.08	9	26.10	26.15	21	23,499	0.09%
2021/06/24	2	25.80	7	25.96	25.95	-5	23,579	-0.02%
2021/06/23	0	0.00	80.4	25.68	25.90	-80.4	23,683	-0.34%
2021/06/22	31	25.44	320	25.50	25.40	-289	23,735	-1.22%	大賣/鉅額交易
2021/06/21	317	25.45	7	25.55	25.45	310	23,739	1.31%	大買/鉅額交易
2021/06/18	30	25.52	1.9	25.55	25.50	28.1	23,754	0.12%
2021/06/17	38	25.53	0	0.00	25.65	38	23,584	0.16%
2021/06/16	23	25.65	0	0.00	25.60	23	23,962	0.10%
2021/06/15	0	0.00	17	25.80	25.75	-17	23,927	-0.07%
2021/06/11	1	25.75	0	0.00	25.80	1	24,103	0.00%
2021/06/10	0	0.00	1.1	25.81	25.85	-1.1	24,358	0.00%
2021/06/09	4	25.78	0	0.00	25.70	4	24,614	0.02%
2021/06/08	0.5	25.85	1	25.75	25.95	-0.5	24,734	0.00%
2021/06/07	12.1	25.79	23.7	25.83	25.90	-11.6	25,064	-0.05%
2021/06/04	0	0.00	24.2	25.87	25.95	-24.2	25,575	-0.09%
2021/06/03	11	25.90	0	26.00	25.95	11	26,131	0.04%
2021/06/02	25.9	26.03	1.1	25.95	26.00	24.8	26,310	0.09%
2021/06/01	0	0.00	73	25.61	25.90	-73	26,357	-0.28%
2021/05/31	27	25.55	22.2	25.52	25.55	4.8	26,612	0.02%
2021/05/28	25	25.38	5	25.40	25.40	20	26,718	0.07%
2021/05/27	190	25.30	0	0.00	25.30	190	26,841	0.71%	大買/鉅額交易
2021/05/26	1	25.55	5	25.52	25.55	-4.1	27,010	-0.01%
2021/05/25	123	25.25	11	25.45	25.40	112	27,379	0.41%	大買/鉅額交易
2021/05/24	51.1	25.25	0.8	25.45	25.25	50.3	27,482	0.18%
2021/05/21	5	25.35	9	25.48	25.45	-4	27,796	-0.01%
2021/05/20	14	25.21	9.5	25.27	25.25	4.5	27,902	0.02%
2021/05/19	22.1	25.43	0.6	25.60	25.40	21.5	27,954	0.08%
2021/05/18	1.2	25.47	60	25.36	25.60	-58.8	28,091	-0.21%
2021/05/17	19.5	24.87	16.3	24.89	24.95	3.2	28,481	0.01%
2021/05/14	7	25.52	30.1	25.50	25.55	-23.1	27,862	-0.08%
2021/05/13	24	25.40	9.2	25.33	25.35	14.8	27,860	0.05%
2021/05/12	191.5	25.13	86.2	25.18	25.40	105.3	27,438	0.38%	大買/鉅額交易
2021/05/11	8	26.38	1.2	26.50	26.25	6.8	26,033	0.03%
2021/05/10	2	26.68	9	26.76	26.80	-7	25,839	-0.03%
2021/05/07	24	26.52	16.1	26.63	26.65	7.9	26,540	0.03%
2021/05/06	8.8	26.53	24	26.55	26.60	-15.2	26,979	-0.06%
2021/05/05	15	26.25	21	26.11	26.30	-6	27,096	-0.02%
2021/05/04	352.2	26.28	26	26.35	26.25	326.2	27,266	1.20%	大買/鉅額交易
2021/05/03	27	26.68	10	26.62	26.60	17	26,904	0.06%
2021/04/29	2	26.83	68.7	26.85	26.95	-66.7	27,035	-0.25%
2021/04/28	9	26.87	4	26.85	26.95	5	27,148	0.02%
2021/04/27	15.3	26.90	2	27.00	27.00	13.3	27,701	0.05%
2021/04/26	6	26.97	48.1	26.95	27.00	-42.1	27,763	-0.15%
2021/04/23	124	26.61	86	26.70	26.80	38	27,879	0.14%	大買/
2021/04/22	36	26.90	83	26.91	26.85	-47	27,868	-0.17%
2021/04/21	0	0.00	5	27.05	27.00	-5	27,647	-0.02%
2021/04/20	16	27.13	0	0.00	27.20	16	27,540	0.06%
2021/04/19	23.5	27.08	18	27.09	27.25	5.5	27,496	0.02%
2021/04/16	6	26.85	4	26.88	26.95	2	27,294	0.01%
2021/04/15	48.5	26.71	35.3	26.78	26.90	13.2	27,286	0.05%
2021/04/14	20.3	26.29	203	26.30	26.35	-182.7	26,924	-0.68%	大賣/鉅額交易
2021/04/13	11	26.24	30.2	26.25	26.25	-19.2	26,728	-0.07%
2021/04/12	22	26.14	9	26.10	26.20	13	26,557	0.05%
2021/04/09	19.1	26.15	8	26.17	26.15	11.1	26,466	0.04%
2021/04/08	7	26.14	12.1	26.18	26.20	-5.1	26,487	-0.02%
2021/04/07	6.1	26.10	19.5	26.14	26.15	-13.4	26,720	-0.05%
2021/04/06	3	26.10	15	26.15	26.10	-12	26,731	-0.04%
2021/04/01	1	26.05	10	26.10	26.10	-9	26,703	-0.03%
2021/03/31	23	26.14	7.9	26.14	26.10	15.1	26,666	0.06%
2021/03/30	4	26.15	10	26.15	26.20	-6	26,416	-0.02%
2021/03/29	11	26.25	10	26.20	26.20	1	26,210	0.00%
2021/03/26	21.5	26.06	1	26.15	26.20	20.5	26,057	0.08%
2021/03/25	25	26.00	0	0.00	26.05	25	25,970	0.10%
2021/03/24	17.8	25.95	23.2	25.91	26.00	-5.4	25,933	-0.02%
2021/03/23	37	25.94	14	26.04	25.90	23	26,008	0.09%
2021/03/22	28	25.88	0	0.00	25.95	28	25,951	0.11%
2021/03/19	33.1	25.94	8.3	26.03	26.05	24.8	26,046	0.10%
2021/03/18	7.8	26.10	10	26.12	26.10	-2.2	25,737	-0.01%
2021/03/17	16	26.08	1	26.10	26.00	15	25,731	0.06%
2021/03/16	6	26.14	14	26.19	26.20	-8	25,656	-0.03%
2021/03/15	14	25.95	16	26.03	26.10	-2	25,622	-0.01%
2021/03/12	5.2	25.83	15	25.92	25.95	-9.8	25,843	-0.04%
2021/03/11	48.7	26.00	38.5	25.99	25.90	10.2	25,925	0.04%
2021/03/10	334	25.90	30	25.99	26.00	304	25,775	1.18%	大買/鉅額交易
2021/03/09	18.4	25.62	38	25.54	25.70	-19.6	25,339	-0.08%
2021/03/08	3.1	25.39	2.7	25.39	25.15	0.4	25,064	0.00%
2021/03/05	4	24.95	5	24.95	25.05	-1	25,058	0.00%
2021/03/04	9.1	25.07	0.2	25.20	25.10	8.9	25,593	0.03%
2021/03/03	6.9	25.25	9	25.22	25.25	-2.1	25,461	-0.01%
2021/03/02	6.9	25.30	17.6	25.42	25.15	-10.6	25,283	-0.04%
2021/02/26	25.3	25.31	9	25.35	25.25	16.3	25,295	0.06%
2021/02/25	14	25.73	32	25.55	25.75	-18	24,685	-0.07%
2021/02/24	17.5	25.36	9	25.43	25.35	8.5	24,484	0.03%
2021/02/23	11	25.09	14	25.04	25.25	-3	24,729	-0.01%
2021/02/22	27	24.91	11	24.88	24.85	16	24,809	0.06%
2021/02/19	2	24.88	2	24.85	24.90	0	25,091	0.00%
2021/02/18	23	24.99	1	24.95	24.90	22	25,108	0.09%
2021/02/17	18	24.73	83	24.79	24.70	-65	25,169	-0.26%
2021/02/05	14	24.04	0	0.00	24.10	14	24,668	0.06%
2021/02/04	3.5	24.01	6	24.07	24.00	-2.5	24,738	-0.01%
2021/02/03	15.6	24.01	0	0.00	23.95	15.6	25,528	0.06%
2021/02/02	11	24.10	5	24.13	24.10	6	25,657	0.02%
2021/02/01	13	23.81	5	23.79	23.90	8	25,792	0.03%
2021/01/29	42.3	23.85	2	23.85	23.60	40.3	25,749	0.16%
2021/01/28	41	24.01	60.2	24.04	24.00	-19.1	24,919	-0.08%
2021/01/27	16	24.38	2.8	24.23	24.20	13.3	24,495	0.05%
2021/01/26	14.6	24.13	5.3	24.11	24.10	9.3	24,330	0.04%
2021/01/25	23.1	24.24	26	24.20	24.25	-2.9	24,011	-0.01%
2021/01/22	17.2	24.32	15	24.38	24.30	2.2	24,061	0.01%
2021/01/21	36.1	24.54	15	24.62	24.50	21.1	23,998	0.09%
2021/01/20	34.8	24.67	10	24.65	24.55	24.8	23,734	0.10%
2021/01/19	28	24.90	10	24.90	24.90	18	23,204	0.08%
2021/01/18	16	24.89	11	24.87	24.90	5	23,246	0.02%
2021/01/15	17	25.04	95	25.03	25.00	-78	23,093	-0.34%
2021/01/14	15	25.20	25.3	25.24	25.20	-10.3	23,056	-0.04%
2021/01/13	6	25.34	9	25.33	25.30	-3	23,141	-0.01%
2021/01/12	4.2	25.28	218.5	25.25	25.30	-214.3	23,295	-0.92%	大賣/鉅額交易
2021/01/11	13.2	25.43	28.2	25.42	25.50	-15	23,462	-0.06%
2021/01/08	40	25.24	49	25.20	25.50	-9	23,573	-0.04%
2021/01/07	1.2	25.24	4.2	25.18	25.20	-2.9	23,465	-0.01%
2021/01/06	7	25.10	22.2	25.20	25.20	-15.2	23,392	-0.07%
2021/01/05	23	25.16	21	25.25	25.30	2	23,250	0.01%
2021/01/04	3	25.43	17	25.39	25.35	-14	23,389	-0.06%
2020/12/31	40	25.62	4	25.48	25.55	36	23,478	0.15%
2020/12/30	103	25.46	51.1	25.54	25.70	51.9	23,358	0.22%	大買/
2020/12/29	2	24.93	5	25.00	25.00	-3	23,076	-0.01%
2020/12/28	86.8	24.95	0.2	25.00	24.95	86.6	23,218	0.37%
2020/12/25	13	24.99	0	0.00	25.00	13	23,198	0.06%
2020/12/24	2	24.95	0	0.00	24.95	2	23,221	0.01%
2020/12/23	2.2	25.00	7.9	25.01	24.95	-5.8	23,360	-0.02%
2020/12/22	18	25.12	5	25.10	25.00	13	23,614	0.06%
2020/12/21	1	25.20	0.4	25.20	25.30	0.6	24,413	0.00%
2020/12/18	2	25.23	13	25.30	25.15	-11	24,630	-0.04%
2020/12/17	28	25.29	1	25.35	25.30	27	25,044	0.11%
2020/12/16	2	25.20	111	25.14	25.25	-109	25,276	-0.43%	大賣/鉅額交易
2020/12/15	16	24.88	0	0.00	24.85	16	25,416	0.06%
2020/12/14	28	25.02	8	25.03	25.00	20	25,176	0.08%
2020/12/11	14	25.20	17.2	25.10	25.10	-3.2	25,001	-0.01%
2020/12/10	17	25.08	3.6	25.06	25.00	13.4	24,867	0.05%
2020/12/09	4	25.05	6.2	25.00	25.10	-2.2	24,773	-0.01%
2020/12/08	29.2	24.96	150	25.00	25.05	-120.8	24,550	-0.49%	大賣/鉅額交易
2020/12/07	53.4	25.26	2	25.20	25.15	51.4	24,111	0.21%
2020/12/04	26	25.33	1.2	25.36	25.40	24.8	24,198	0.10%
2020/12/02	62.7	25.17	23.3	25.25	25.30	39.4	24,269	0.16%
2020/12/01	7.6	25.21	39	25.22	25.30	-31.4	24,275	-0.13%
2020/11/30	71	25.19	2	25.30	25.15	69	24,224	0.28%
2020/11/27	16	25.43	10	25.45	25.45	6	24,017	0.02%
2020/11/26	8	25.44	60.2	25.46	25.55	-52.2	24,056	-0.22%
2020/11/25	74.1	25.58	58.1	25.46	25.40	16	24,236	0.07%
2020/11/24	31	25.66	10	25.60	25.75	21	24,014	0.09%
2020/11/23	21	25.45	10	25.58	25.60	11	23,973	0.05%
2020/11/20	30.1	25.35	159	25.43	25.35	-128.9	23,919	-0.54%	大賣/鉅額交易
2020/11/19	233	25.54	104	25.60	25.65	129	23,463	0.55%	大買/大賣/鉅額交易
2020/11/18	87	25.84	17	25.86	25.85	70	23,071	0.30%
2020/11/17	1	25.95	0.3	26.05	26.10	0.7	22,736	0.00%
2020/11/16	12	26.10	34	26.12	26.15	-22	23,108	-0.10%
2020/11/13	22	25.96	17.5	26.03	26.10	4.5	23,188	0.02%
2020/11/12	44	26.13	12.5	26.18	26.15	31.5	23,264	0.14%
2020/11/11	33.1	26.27	18.3	26.29	26.50	14.8	23,204	0.06%
2020/11/10	10	25.70	28.4	25.74	25.80	-18.4	22,260	-0.08%
2020/11/09	141.8	25.41	41	25.41	25.45	100.8	21,970	0.46%	大買/
2020/11/06	123	25.14	25	25.23	25.30	98	21,709	0.45%	大買/
2020/11/05	40	24.95	46	24.99	25.05	-6	21,637	-0.03%
2020/11/04	34	24.94	3	24.95	24.85	31	21,638	0.14%
2020/11/03	91.7	24.80	0	0.00	24.90	91.7	21,556	0.43%
2020/11/02	5.5	24.36	0	0.00	24.60	5.5	21,661	0.03%
2020/10/30	26.6	24.25	14	24.31	24.30	12.6	21,827	0.06%
2020/10/29	20	24.38	9	24.49	24.35	11	21,638	0.05%
2020/10/28	36.6	24.69	57	24.71	24.70	-20.4	21,705	-0.09%
2020/10/27	8	24.75	9.8	24.83	24.75	-1.8	21,812	-0.01%
2020/10/26	47	24.87	7	25.01	24.95	40	22,009	0.18%
2020/10/23	3	24.70	9	24.86	24.75	-6	22,506	-0.03%
2020/10/22	17	24.66	13	24.71	24.80	4	25,008	0.02%
2020/10/21	33	24.55	3.2	24.57	24.50	29.8	26,046	0.11%
2020/10/20	10.2	24.61	0	0.00	24.70	10.2	26,460	0.04%
2020/10/19	11	24.81	1	24.80	24.75	10	26,540	0.04%
2020/10/16	25	24.94	3	24.90	24.90	22	26,756	0.08%
2020/10/15	29.6	25.00	16.5	25.00	25.05	13.1	26,830	0.05%
2020/10/14	5	25.10	0	0.00	25.15	5	26,846	0.02%
2020/10/13	42	25.16	2	25.13	25.15	40	27,029	0.15%
2020/10/12	23	25.17	1	25.35	25.35	22	27,217	0.08%
2020/10/08	16	25.35	57	25.39	25.35	-41	27,219	-0.15%
2020/10/07	44	25.67	35	25.65	25.60	9	27,207	0.03%
2020/10/06	118	25.61	105	25.67	25.75	13	27,617	0.05%	大買/大賣/
2020/10/05	33.2	25.56	144.1	25.49	25.45	-110.9	27,813	-0.40%	大賣/鉅額交易
2020/09/30	3	25.68	88	25.75	25.60	-85	27,790	-0.31%
2020/09/29	86	25.97	0	0.00	25.80	86	27,958	0.31%
2020/09/28	166	25.82	47	25.80	25.90	119	28,192	0.42%	大買/鉅額交易
2020/09/25	6.8	25.37	45	25.32	25.30	-38.2	28,384	-0.13%
2020/09/24	49.4	24.97	43	25.04	24.90	6.4	28,287	0.02%
2020/09/23	20	25.54	2.7	25.58	25.55	17.3	27,546	0.06%
2020/09/22	25.1	25.68	39	25.73	25.60	-13.9	27,331	-0.05%
2020/09/21	18	26.20	59	26.27	26.05	-41	27,043	-0.15%
2020/09/18	22	26.40	41	26.54	26.40	-19	26,918	-0.07%
2020/09/17	26.2	26.53	6.5	26.60	26.60	19.7	26,755	0.07%
2020/09/16	6	26.60	7	26.63	26.70	-1	26,831	0.00%
2020/09/15	9	26.53	55	26.55	26.60	-46	26,935	-0.17%
2020/09/14	27	26.55	0	0.00	26.60	27	27,256	0.10%
2020/09/11	0	0.00	10	26.63	26.70	-10	27,304	-0.04%
2020/09/10	46	26.59	13.3	26.66	26.70	32.7	27,557	0.12%
2020/09/09	53	26.41	35	26.47	26.60	18	27,873	0.06%
2020/09/08	45.8	26.52	12	26.60	26.60	33.8	27,947	0.12%
2020/09/07	19	26.51	5	26.53	26.70	14	28,718	0.05%
2020/09/04	12	26.69	23	26.69	26.65	-11	29,062	-0.04%
2020/09/03	15.3	26.85	78.3	26.81	26.85	-63.1	29,103	-0.22%
2020/09/02	90	26.95	3.9	26.88	26.90	86.1	29,261	0.29%
2020/09/01	11.2	27.08	56	27.13	27.20	-44.8	29,059	-0.15%
2020/08/31	52	27.14	17	27.19	27.20	35	29,157	0.12%
2020/08/28	7.7	27.18	94	27.17	27.20	-86.3	29,474	-0.29%
2020/08/27	72	27.23	0.3	27.30	27.20	71.7	29,939	0.24%
2020/08/26	11.5	27.30	27.6	27.30	27.35	-16	30,396	-0.05%
2020/08/25	0	0.00	59	27.31	27.25	-59	30,506	-0.19%
2020/08/24	53.3	27.14	0	0.00	27.05	53.3	31,756	0.17%
2020/08/21	121	27.26	33	27.31	27.40	88	32,195	0.27%	大買/
2020/08/20	68.5	27.11	123.1	27.35	27.05	-54.6	32,276	-0.17%	大賣/
2020/08/19	61	27.77	29	27.69	27.55	32	32,031	0.10%
2020/08/18	52	27.16	17	27.29	27.50	35	31,835	0.11%
2020/08/17	19	27.07	64	27.06	27.10	-45	32,140	-0.14%
2020/08/14	13	26.86	8	26.93	26.95	5	32,209	0.02%
2020/08/13	36	26.94	8	26.93	27.00	28	32,374	0.09%
2020/08/12	77	26.88	18.1	26.88	26.85	58.9	32,598	0.18%
2020/08/11	15	26.89	35	26.91	26.85	-20	32,816	-0.06%
2020/08/10	8	26.87	69	26.94	26.85	-61	32,858	-0.19%
2020/08/07	65	26.95	11	26.90	26.90	54	32,913	0.16%
2020/08/06	1	26.90	41	26.95	27.00	-40	33,007	-0.12%
2020/08/05	66.2	26.93	3	26.92	26.90	63.2	33,092	0.19%
2020/08/04	66	27.00	22	27.00	27.10	44	33,189	0.13%
2020/08/03	61	26.85	149	26.93	26.80	-88	33,177	-0.27%	大賣/
2020/07/31	39	27.13	37	27.21	27.10	2	32,897	0.01%
2020/07/30	35	27.15	23	27.17	27.25	12	32,868	0.04%
2020/07/29	248	27.41	136	27.29	27.20	112	32,705	0.34%	大買/大賣/鉅額交易
2020/07/28	222	26.66	152	26.87	26.95	70	32,413	0.22%	大買/大賣/
2020/07/27	45	28.95	240	28.95	28.95	-195	30,383	-0.64%	大賣/鉅額交易
2020/07/24	27.2	28.93	217	28.99	28.95	-189.8	29,551	-0.64%	大賣/鉅額交易
2020/07/23	16	29.10	55	29.12	29.10	-39	29,042	-0.13%
2020/07/22	4	29.09	16	29.10	29.20	-12	28,988	-0.04%
2020/07/21	27	29.23	13	29.29	29.25	14	28,612	0.05%
2020/07/20	9	29.17	23	29.20	29.25	-14	28,624	-0.05%
2020/07/17	33	29.13	44.5	29.05	29.15	-11.5	28,770	-0.04%
2020/07/16	1	28.95	26	28.96	28.95	-25	29,162	-0.09%
2020/07/15	44	28.85	0	0.00	28.85	44	29,174	0.15%
2020/07/14	17	28.89	5.1	28.95	28.80	11.9	29,484	0.04%
2020/07/13	62	28.68	33	28.77	28.80	29	29,705	0.10%
2020/07/10	30	28.20	26	28.24	28.30	4	29,897	0.01%
2020/07/09	17	28.44	0	0.00	28.30	17	30,300	0.06%
2020/07/08	2	28.35	19	28.40	28.45	-17	30,544	-0.06%
2020/07/07	15	28.44	26	28.31	28.30	-11	30,728	-0.04%
2020/07/06	34	28.29	25	28.32	28.40	9	31,080	0.03%
2020/07/03	22	28.06	90	28.10	28.10	-68	31,273	-0.22%
2020/07/02	3	28.03	4	28.05	28.05	-1	31,621	0.00%
2020/07/01	10	27.95	10.1	27.95	28.00	-0.1	32,269	0.00%
2020/06/30	3	27.80	0	0.00	27.80	3	32,596	0.01%
2020/06/29	67	27.80	16	27.78	27.80	51	32,870	0.16%
2020/06/24	26	27.93	6	28.00	27.95	20	33,276	0.06%
2020/06/23	11	27.81	11	27.95	27.95	0	34,143	0.00%
2020/06/22	5	27.75	19	27.80	27.80	-14	34,936	-0.04%
2020/06/19	49	27.83	3	27.95	27.80	46	36,670	0.13%
2020/06/18	12.2	27.99	11	27.93	28.00	1.2	37,548	0.00%
2020/06/17	30	27.95	1	28.10	28.05	29	38,448	0.08%
2020/06/16	1.3	28.11	57	27.92	28.05	-55.7	41,134	-0.14%
2020/06/15	20	27.63	0	0.00	27.50	20	44,287	0.05%
2020/06/12	89	27.62	108	27.45	27.65	-19	46,443	-0.04%	大賣/
2020/06/11	84.3	28.27	117	28.15	28.00	-32.7	48,087	-0.07%	大賣/
2020/06/10	25	28.31	19	28.26	28.35	6	48,827	0.01%
2020/06/09	43.2	28.07	1	28.00	28.20	42.2	50,493	0.08%
2020/06/08	47	28.05	34	28.05	28.10	13	52,153	0.02%
2020/06/05	1	28.00	22	28.00	28.00	-21	52,394	-0.04%
2020/06/04	67	28.15	9	28.00	28.10	58	52,914	0.11%
2020/06/03	2	28.15	49.4	28.05	28.20	-47.4	53,442	-0.09%
2020/06/02	47	27.20	20	27.34	27.55	27	53,144	0.05%
2020/06/01	21	27.05	3	26.90	27.05	18	52,883	0.03%
2020/05/29	154.1	26.65	59	26.83	26.65	95.1	52,809	0.18%	大買/
2020/05/28	54	26.89	18	26.81	26.80	36	51,720	0.07%
2020/05/27	29.2	26.90	3	26.93	26.95	26.2	51,943	0.05%
2020/05/26	10	26.98	1.9	26.97	26.90	8.1	52,311	0.02%
2020/05/25	37	26.62	123	26.74	26.85	-86	52,400	-0.16%	大賣/
2020/05/22	43	26.82	0.2	26.85	26.75	42.8	52,542	0.08%
2020/05/21	47	26.98	6	27.03	27.00	41	52,286	0.08%
2020/05/20	10	26.92	10	27.12	27.00	0	52,172	0.00%
2020/05/19	6	26.92	61	27.00	26.90	-55	52,337	-0.11%
2020/05/18	27	26.79	18	26.94	26.80	9	52,591	0.02%
2020/05/15	21	26.95	14	26.97	26.95	7	52,388	0.01%
2020/05/14	34	26.89	0	26.95	26.90	34	52,322	0.06%
2020/05/13	0	0.00	95	26.97	27.15	-95	52,245	-0.18%
2020/05/12	11	26.91	22	26.92	26.85	-11	52,304	-0.02%
2020/05/11	8	27.09	4	27.10	27.05	4	52,086	0.01%
2020/05/08	19	26.82	60.1	26.91	26.85	-41.1	51,777	-0.08%
2020/05/07	6	26.79	17	26.88	26.80	-11	51,779	-0.02%
2020/05/06	3	26.77	9	26.80	26.85	-6	51,838	-0.01%
2020/05/05	27.5	26.87	5	26.90	26.85	22.5	51,890	0.04%
2020/05/04	18.1	26.80	10	27.00	26.80	8.1	52,065	0.02%
2020/04/30	25	27.10	105	27.24	27.30	-80	51,954	-0.15%	大賣/
2020/04/29	37.6	26.76	78.1	26.75	26.75	-40.5	51,951	-0.08%
2020/04/28	40	26.32	0	0.00	26.40	40	52,197	0.08%
2020/04/27	51	26.05	34	26.07	26.20	17	53,523	0.03%
2020/04/24	23	25.66	72	25.65	25.70	-49	53,499	-0.09%
2020/04/23	64	25.54	58	25.51	25.50	6	53,577	0.01%
2020/04/22	46	25.22	81	25.25	25.35	-35	53,322	-0.07%
2020/04/21	61.2	25.78	77	25.86	25.60	-15.8	53,060	-0.03%
2020/04/20	41.1	26.09	37	26.19	26.20	4.1	52,741	0.01%
2020/04/17	41	26.44	20	26.66	26.30	21	52,728	0.04%
2020/04/16	30	26.38	5	26.15	26.40	25	52,423	0.05%
2020/04/15	13	26.58	42	26.55	26.65	-29	52,003	-0.06%
2020/04/14	65	25.81	20	25.86	26.05	45	51,453	0.09%
2020/04/13	25	25.56	65	25.63	25.50	-40	50,789	-0.08%
2020/04/10	68	25.82	30.4	25.74	25.85	37.6	50,395	0.07%
2020/04/09	77	25.42	32	25.52	25.50	45	50,027	0.09%
2020/04/08	131	24.85	14	24.75	25.00	117	49,387	0.24%	大買/鉅額交易
2020/04/07	42.9	24.50	21	24.52	24.60	21.9	48,829	0.04%
2020/04/06	96	24.16	40	24.26	24.25	56.1	48,303	0.12%
2020/04/01	13.1	24.22	32	24.31	24.25	-18.9	47,488	-0.04%
2020/03/31	39	24.34	121	24.35	24.25	-82	47,045	-0.17%	大賣/
2020/03/30	77	24.01	196	23.66	24.10	-119	46,440	-0.26%	大賣/鉅額交易
2020/03/27	93	24.61	128	24.31	24.20	-35	45,793	-0.08%	大賣/
2020/03/26	132	23.92	165	23.90	24.10	-33	44,854	-0.07%	大買/大賣/
2020/03/25	227	24.03	152.3	24.17	24.20	74.7	44,137	0.17%	大買/大賣/
2020/03/24	317	22.76	139	22.62	22.55	178	42,342	0.42%	大買/大賣/鉅額交易
2020/03/23	195	21.15	253	20.65	21.20	-58	41,251	-0.14%	大買/大賣/
2020/03/20	325.6	21.16	217.2	21.34	22.00	108.4	40,385	0.27%	大買/大賣/鉅額交易
2020/03/19	305.8	20.08	83.5	20.26	20.00	222.3	37,521	0.59%	大買/鉅額交易
2020/03/18	366	22.80	117.5	22.77	22.20	248.5	34,172	0.73%	大買/大賣/鉅額交易
2020/03/17	349.3	23.86	159	23.80	23.55	190.3	31,722	0.60%	大買/大賣/鉅額交易
2020/03/16	89.4	25.60	98	25.44	25.20	-8.7	29,142	-0.03%
2020/03/13	190.1	25.73	104	25.61	26.50	86.1	27,814	0.31%	大買/大賣/
2020/03/12	145.5	27.18	59	27.56	27.05	86.5	25,814	0.34%	大買/
2020/03/11	55.4	28.01	20	28.00	27.80	35.4	23,779	0.15%
2020/03/10	101.5	27.86	34	27.80	28.00	67.5	23,290	0.29%	大買/
2020/03/09	56.1	28.31	48	28.45	28.15	8.1	22,550	0.04%
2020/03/06	22.2	29.07	53	29.07	29.10	-30.8	21,517	-0.14%
2020/03/05	61.1	29.31	73.4	29.32	29.50	-12.3	21,338	-0.06%
2020/03/04	10	28.75	10	28.82	29.00	0	21,176	0.00%
2020/03/03	20.7	29.02	5	28.80	28.80	15.7	20,984	0.07%
2020/03/02	48	28.67	2	28.68	28.65	46	20,932	0.22%
2020/02/27	44	29.13	33	29.13	29.05	11	20,703	0.05%
2020/02/26	11.1	29.33	15	29.33	29.30	-3.9	20,238	-0.02%
2020/02/25	57	29.49	6	29.35	29.55	51	19,898	0.26%
2020/02/24	35	29.57	25	29.62	29.50	10	19,823	0.05%
2020/02/21	29	29.91	105	29.99	29.85	-76	19,619	-0.39%	大賣/
2020/02/20	45	30.06	98.8	30.10	30.00	-53.8	19,522	-0.28%
2020/02/19	72	29.48	77.2	29.77	29.85	-5.2	19,144	-0.03%
2020/02/18	1	29.10	17	28.97	29.10	-16	18,671	-0.09%
2020/02/17	2	28.88	0	0.00	29.00	2	18,647	0.01%
2020/02/14	18	28.93	0	0.00	28.90	18	18,642	0.10%
2020/02/13	25	28.97	5	29.00	29.00	20	18,620	0.11%
2020/02/12	0.6	28.85	0	0.00	28.75	0.6	18,683	0.00%
2020/02/11	16	28.79	4	28.75	28.75	12	18,687	0.06%
2020/02/10	6	28.46	20	28.48	28.70	-14	18,861	-0.07%
2020/02/07	22	28.79	155	28.88	28.70	-133	18,737	-0.71%	大賣/鉅額交易
2020/02/06	127.3	29.05	19.4	29.05	29.10	107.9	18,665	0.58%	大買/鉅額交易
2020/02/05	9	28.78	28.7	28.78	28.85	-19.7	18,499	-0.11%
2020/02/04	23	28.59	2	28.60	28.65	21	18,357	0.11%
2020/02/03	48.1	27.64	344	27.60	28.05	-295.9	18,545	-1.60%	大賣/鉅額交易
2020/01/31	61.2	28.29	15	28.46	28.10	46.2	18,420	0.25%
2020/01/30	205.2	28.33	131	28.23	28.10	74.2	17,785	0.42%	大買/大賣/
2020/01/20	49	29.19	14.2	29.14	29.30	34.8	16,237	0.21%
2020/01/17	47	28.83	0	0.00	29.00	47	15,991	0.29%
2020/01/16	1	28.70	68.1	28.70	28.85	-67.1	15,868	-0.42%
2020/01/15	7.2	28.60	0	0.00	28.60	7.2	15,794	0.05%
2020/01/14	94	28.72	5.1	28.79	28.65	88.9	15,721	0.57%
2020/01/13	41.2	28.43	380.4	28.21	28.55	-339.2	15,440	-2.20%	大賣/鉅額交易
2020/01/10	48	28.06	54.2	28.10	28.10	-6.2	15,239	-0.04%
2020/01/09	0	0.00	3	27.88	27.90	-3	15,069	-0.02%
2020/01/08	58	27.69	41.7	27.74	27.70	16.3	15,230	0.11%
2020/01/07	6	27.70	42	27.76	27.80	-36	15,216	-0.24%
2020/01/06	4	27.80	4	27.80	27.80	0	15,294	0.00%
2020/01/03	390	27.95	12	27.99	28.00	378	15,410	2.45%	大買/鉅額交易
2020/01/02	5	27.95	32	27.92	27.95	-27	15,482	-0.17%
2019/12/31	1.2	27.91	22	27.97	27.90	-20.8	15,445	-0.13%
2019/12/30	0.4	28.00	2	28.00	28.00	-1.6	15,516	-0.01%
2019/12/27	0	0.00	44	27.90	27.95	-44	15,529	-0.28%
2019/12/26	15.8	27.87	0	27.90	27.85	15.8	15,592	0.10%
2019/12/25	0	0.00	6	27.90	27.90	-6	15,758	-0.04%
2019/12/24	5.4	27.90	2.6	27.92	27.90	2.8	15,911	0.02%
2019/12/23	0	0.00	12	27.80	27.90	-12	15,950	-0.08%
2019/12/20	16	27.75	52	27.75	27.75	-36	15,979	-0.23%
2019/12/19	51.1	27.65	36	27.75	27.75	15.1	15,914	0.09%
2019/12/18	30	27.69	9	27.81	27.85	21	15,907	0.13%
2019/12/17	0	0.00	1.8	27.69	27.75	-1.8	16,078	-0.01%
2019/12/16	50	27.63	15	27.60	27.60	35	16,049	0.22%
2019/12/13	57	27.46	0.1	27.55	27.55	56.9	16,073	0.35%
2019/12/12	30	27.37	52.4	27.45	27.40	-22.4	16,057	-0.14%
2019/12/11	107	27.25	422	27.25	27.30	-315	16,098	-1.96%	大買/大賣/鉅額交易
2019/12/10	1	27.20	28	27.25	27.30	-27	16,264	-0.17%
2019/12/09	17	27.15	0	0.00	27.25	17	16,537	0.10%
2019/12/06	15	27.17	0	0.00	27.15	15	17,030	0.09%
2019/12/05	25	27.27	1	27.35	27.15	24	17,289	0.14%
2019/12/04	17	27.15	0	0.00	27.25	17	17,203	0.10%
2019/12/03	43	27.31	3	27.37	27.35	40	17,190	0.23%
2019/12/02	0	0.00	53	27.08	27.25	-53	17,201	-0.31%
2019/11/29	28.1	27.05	197	27.10	27.05	-168.9	17,281	-0.98%	大賣/鉅額交易
2019/11/28	22	27.15	0	0.00	27.15	22	17,242	0.13%
2019/11/27	95	27.18	0	0.00	27.30	95	17,356	0.55%
2019/11/26	41	27.22	24	27.34	27.20	17	17,278	0.10%
2019/11/25	80	27.28	84	27.16	27.15	-4	16,797	-0.02%
2019/11/22	52	27.26	0	0.00	27.30	52	16,888	0.31%
2019/11/21	7	27.24	103	27.30	27.35	-96	16,943	-0.57%	大賣/
2019/11/20	45	27.50	135	27.50	27.55	-90	16,831	-0.53%	大賣/
2019/11/19	1.2	27.53	10	27.53	27.65	-8.8	16,890	-0.05%
2019/11/18	84.5	27.36	0.1	27.55	27.50	84.5	16,975	0.50%
2019/11/15	182	27.25	3	27.33	27.25	179	17,072	1.05%	大買/鉅額交易
2019/11/14	2	27.05	24	27.10	27.05	-22	17,235	-0.13%
2019/11/13	7	27.21	78	27.25	27.15	-71	17,353	-0.41%
2019/11/12	90	27.26	33	27.31	27.25	57	17,339	0.33%
2019/11/11	12.2	27.28	168	27.39	27.30	-155.8	17,327	-0.90%	大賣/鉅額交易
2019/11/08	388	27.65	34	27.65	27.60	354	17,195	2.06%	大買/鉅額交易
2019/11/07	22.1	27.70	18	27.60	27.60	4.1	17,273	0.02%
2019/11/06	17	27.89	1	27.90	27.95	16	17,197	0.09%
2019/11/05	92	27.83	0.1	27.90	27.90	92	17,289	0.53%
2019/11/04	118.2	27.60	312	27.60	27.75	-193.8	17,563	-1.10%	大買/大賣/鉅額交易
2019/11/01	356	27.48	212.8	27.37	27.50	143.2	17,925	0.80%	大買/大賣/鉅額交易
2019/10/31	56	27.72	106	27.67	27.55	-50	18,214	-0.27%	大賣/
2019/10/30	40	27.23	447	27.06	27.40	-407	18,214	-2.23%	大賣/鉅額交易
2019/10/29	32	26.83	8	26.89	26.90	24	18,010	0.13%
2019/10/28	5	26.75	8	26.78	26.80	-3	18,203	-0.02%
2019/10/25	69	26.65	1	26.75	26.70	68	18,649	0.36%
2019/10/24	2	26.60	39	26.57	26.70	-37	19,125	-0.19%
2019/10/23	1	26.50	0	0.00	26.35	1	20,671	0.00%
2019/10/22	16.1	26.37	5	26.44	26.55	11.1	21,359	0.05%
2019/10/21	27.2	26.30	27	26.32	26.30	0.2	21,715	0.00%
2019/10/18	22	26.30	43	26.40	26.40	-21	22,047	-0.10%
2019/10/17	19	26.35	0	0.00	26.35	19	22,112	0.09%
2019/10/16	134	26.40	2	26.50	26.40	132	22,101	0.60%	大買/鉅額交易
2019/10/15	40	26.23	6	26.24	26.40	34	22,027	0.15%
2019/10/14	42	26.31	6	26.36	26.30	36	22,065	0.16%
2019/10/09	7	26.19	64	26.29	26.25	-57	22,129	-0.26%
2019/10/08	21	26.35	5	26.50	26.30	16	22,168	0.07%
2019/10/07	6	26.25	29.1	26.25	26.25	-23.1	22,494	-0.10%
2019/10/04	22.1	26.17	7	26.25	26.15	15.1	22,638	0.07%
2019/10/03	16.1	26.20	104	26.20	26.20	-87.9	22,613	-0.39%	大賣/
2019/10/02	4	26.35	0	0.00	26.40	4	22,580	0.02%
2019/10/01	32.2	26.35	10	26.35	26.50	22.2	22,573	0.10%
2019/09/27	12.3	26.29	20	26.30	26.25	-7.8	22,506	-0.03%
2019/09/26	12	26.43	0	0.00	26.40	12	22,495	0.05%
2019/09/25	2.3	26.58	15.6	26.63	26.55	-13.3	22,583	-0.06%
2019/09/24	2.5	26.67	70	26.64	26.75	-67.5	22,930	-0.29%
2019/09/23	5.5	26.66	28.4	26.72	26.60	-22.9	23,043	-0.10%
2019/09/20	26	26.62	1	26.80	26.80	25	23,223	0.11%
2019/09/19	179	26.45	5	26.45	26.60	174	22,928	0.76%	大買/鉅額交易
2019/09/18	94	26.38	5	26.58	26.60	89	22,929	0.39%
2019/09/17	70	26.25	2	26.15	26.35	68	22,955	0.30%
2019/09/16	78	26.44	1.1	26.36	26.35	76.9	23,115	0.33%
2019/09/12	5	26.42	1	26.45	26.40	4	23,217	0.02%
2019/09/11	2	26.58	93	26.58	26.55	-91	23,404	-0.39%
2019/09/10	12.2	26.35	33.8	26.45	26.50	-21.7	23,314	-0.09%
2019/09/09	31	25.91	32.1	25.84	25.95	-1.1	23,108	0.00%
2019/09/06	2.2	25.46	3	25.45	25.50	-0.8	23,148	0.00%
2019/09/05	19	25.35	4	25.45	25.35	15	23,710	0.06%
2019/09/04	31	25.32	0	0.00	25.30	31	25,069	0.12%
2019/09/03	49	25.69	49	25.51	25.50	0	26,001	0.00%
2019/09/02	2	25.38	2	25.45	25.40	0	26,062	0.00%
2019/08/30	0.2	25.25	0	0.00	25.25	0.2	26,219	0.00%
2019/08/29	31	24.85	10.1	24.90	24.95	20.9	26,212	0.08%
2019/08/28	35.7	24.97	2	24.98	24.95	33.7	26,278	0.13%
2019/08/27	5	24.85	5	25.00	24.90	0	26,610	0.00%
2019/08/26	11	24.82	36	24.79	24.75	-25	26,731	-0.09%
2019/08/23	4	24.83	27	24.90	24.95	-23	27,028	-0.09%
2019/08/22	20	24.95	36	24.88	24.85	-16	27,080	-0.06%
2019/08/21	23.1	25.12	0	0.00	25.00	23.1	27,472	0.08%
2019/08/20	35.2	25.36	1	25.50	25.25	34.2	27,503	0.12%
2019/08/19	26	25.40	14	25.40	25.40	12	27,585	0.04%
2019/08/16	41	24.89	0	0.00	25.10	41	27,509	0.15%
2019/08/15	18.3	24.93	10	24.88	24.95	8.3	27,574	0.03%
2019/08/14	72	25.17	16	25.14	25.05	56	28,148	0.20%
2019/08/13	7.2	25.03	12	25.02	24.95	-4.8	28,151	-0.02%
2019/08/12	15	25.21	6	25.20	25.15	9	28,133	0.03%
2019/08/08	32	25.23	10	25.15	25.25	22	28,093	0.08%
2019/08/07	51	24.97	22	24.95	24.95	29	28,051	0.10%
2019/08/06	8.2	24.80	70	24.45	25.00	-61.8	28,144	-0.22%
2019/08/05	48.2	25.01	13	25.00	25.00	35.2	27,843	0.13%
2019/08/02	17.2	25.21	6	25.29	25.25	11.2	27,540	0.04%
2019/08/01	61	25.72	72	25.60	25.60	-11	27,284	-0.04%
2019/07/31	10.2	25.81	59	25.81	26.00	-48.8	26,895	-0.18%
2019/07/30	42	25.72	33	25.75	25.65	9	26,736	0.03%
2019/07/29	33.1	25.90	16	25.86	25.85	17.1	26,960	0.06%
2019/07/26	14	26.17	65	26.14	26.15	-51	26,721	-0.19%
2019/07/25	59	26.51	18	26.39	26.30	41	26,367	0.16%
2019/07/24	60	28.15	17	28.21	28.10	43	24,865	0.17%
2019/07/23	7	27.98	57	28.09	28.10	-50	24,492	-0.20%
2019/07/22	14	27.85	35	27.76	27.95	-21	24,260	-0.09%
2019/07/19	9	27.39	0	0.00	27.50	9	23,851	0.04%
2019/07/17	4	27.23	4	27.25	27.15	0	23,844	0.00%
2019/07/16	7	27.37	0	0.00	27.35	7	23,729	0.03%
2019/07/15	4	27.40	5.1	27.42	27.50	-1.1	23,605	0.00%
2019/07/12	23	27.29	10.1	27.33	27.35	12.9	23,437	0.06%
2019/07/11	5	27.05	38	27.00	27.20	-33	23,233	-0.14%
2019/07/10	62	26.41	25.2	26.45	26.50	36.8	22,762	0.16%
2019/07/09	18.2	26.26	0	0.00	26.20	18.2	22,823	0.08%
2019/07/08	19	26.36	1	26.40	26.35	18	23,065	0.08%
2019/07/05	9	26.45	26	26.46	26.45	-17	23,175	-0.07%
2019/07/04	5	26.37	6	26.33	26.40	-1	23,236	0.00%
2019/07/03	4	25.80	12	26.05	26.10	-8	23,491	-0.03%
2019/07/02	10.2	25.86	1	25.95	25.90	9.2	23,672	0.04%
2019/07/01	23	25.92	71	25.89	26.00	-48	23,789	-0.20%
2019/06/28	24.2	26.04	11.2	26.00	26.00	13	23,488	0.06%
2019/06/27	12	26.26	2	26.30	26.35	10	23,380	0.04%
2019/06/26	11	26.30	8	26.41	26.30	3	23,307	0.01%
2019/06/25	3	26.33	0	0.00	26.45	3	23,461	0.01%
2019/06/24	5	26.35	8	26.34	26.50	-3	23,674	-0.01%
2019/06/21	1	26.25	0	0.00	26.25	1	23,732	0.00%
2019/06/20	35	26.50	0	0.00	26.30	35	23,667	0.15%
2019/06/19	11.1	26.12	18	26.26	26.35	-6.9	23,701	-0.03%
2019/06/18	5	26.00	5	25.92	25.95	0	23,540	0.00%
2019/06/17	12.1	25.90	5	25.95	25.90	7.1	23,709	0.03%
2019/06/14	6	25.81	31	25.89	25.90	-25	23,776	-0.11%
2019/06/13	31	25.56	14	25.56	25.55	17	24,075	0.07%
2019/06/12	93	25.67	130	25.50	25.80	-37	23,782	-0.16%	大賣/
2019/06/11	107	26.84	22	26.40	26.55	85	22,365	0.38%	大買/
2019/06/10	32	27.26	14.3	27.40	27.30	17.7	21,359	0.08%
2019/06/06	35	27.26	40	27.32	27.40	-5	21,216	-0.02%
2019/06/05	36.1	27.35	2	27.45	27.25	34.1	21,017	0.16%
2019/06/04	19	27.11	28	27.30	27.40	-9	20,989	-0.04%
2019/06/03	52.1	27.05	40.5	27.16	27.20	11.6	21,008	0.06%
2019/05/31	6	27.43	31	27.50	27.40	-25	20,625	-0.12%
2019/05/30	22.8	27.08	37	26.98	27.20	-14.2	20,292	-0.07%
2019/05/29	11	26.54	20	26.63	26.60	-9	20,092	-0.04%
2019/05/28	18	26.59	4	26.55	26.65	14	20,048	0.07%
2019/05/27	34	26.31	27	26.31	26.35	7	19,647	0.04%
2019/05/24	10	26.15	34	26.12	26.10	-24	19,623	-0.12%
2019/05/23	18	25.87	9	25.85	25.95	9	19,414	0.05%
2019/05/22	41	26.03	7	26.11	26.05	34	19,294	0.18%
2019/05/21	52	26.17	46	25.72	26.20	6	19,193	0.03%
2019/05/20	5	25.50	30	25.38	25.50	-25	18,601	-0.13%
2019/05/17	16	25.18	34	25.30	25.15	-18	18,585	-0.10%
2019/05/16	5	25.10	3	25.23	25.10	2	18,606	0.01%
2019/05/15	2	25.20	14	25.23	25.15	-12	18,588	-0.06%
2019/05/14	34	25.02	6	25.10	25.00	28	18,916	0.15%
2019/05/13	9.2	25.05	70.7	25.08	25.20	-61.5	18,807	-0.33%
2019/05/10	8	25.05	11	25.24	25.00	-3	18,849	-0.02%
2019/05/09	21	25.06	10	25.24	25.00	11	18,933	0.06%
2019/05/08	13	25.06	10	25.11	25.10	3	18,851	0.02%
2019/05/07	19	25.13	8	25.25	25.15	11	18,793	0.06%
2019/05/06	44	25.04	41	25.00	25.00	3	18,814	0.02%
2019/05/03	53	25.31	0	0.00	25.30	53	18,468	0.29%
2019/05/02	2	25.50	34	25.44	25.50	-32	18,253	-0.18%
2019/04/30	18.3	25.35	6.3	25.33	25.35	12	18,221	0.07%
2019/04/29	47.5	25.38	7	25.40	25.40	40.5	18,211	0.22%
2019/04/26	40.2	24.45	25	24.43	24.75	15.2	17,998	0.08%
2019/04/25	21	24.24	58	24.32	24.25	-37	17,956	-0.21%
2019/04/24	33	24.31	1	24.30	24.25	32	17,982	0.18%
2019/04/23	25.5	24.24	6	24.21	24.25	19.5	17,987	0.11%
2019/04/22	23.3	24.17	16.2	24.17	24.20	7.1	17,908	0.04%
2019/04/19	61	24.03	12.2	24.08	24.10	48.8	18,069	0.27%
2019/04/18	1	23.90	39.3	23.98	24.00	-38.3	18,171	-0.21%
2019/04/17	14.8	23.96	0.2	24.00	23.95	14.6	18,505	0.08%
2019/04/16	21	23.95	3	23.95	23.90	18	18,657	0.10%
2019/04/15	4	23.75	31	23.92	24.00	-27	18,807	-0.14%
2019/04/12	24	23.73	66	23.81	23.85	-42	18,693	-0.22%
2019/04/11	41	23.86	1	23.85	23.90	40	18,397	0.22%
2019/04/10	2.8	23.93	15	23.97	24.00	-12.2	18,284	-0.07%
2019/04/09	26	23.88	25	23.94	24.00	1	18,336	0.01%
2019/04/08	14	23.96	17.3	23.95	23.95	-3.3	18,029	-0.02%
2019/04/03	17	23.85	4	23.90	24.00	13	17,704	0.07%
2019/04/02	11	23.87	0	0.00	24.00	11	17,400	0.06%
2019/04/01	24	23.87	3	23.87	23.85	21	17,289	0.12%
2019/03/29	9	23.57	0.2	23.75	23.75	8.8	17,047	0.05%
2019/03/28	21	23.40	31	23.44	23.60	-10	16,965	-0.06%
2019/03/27	52.3	23.50	0.4	23.45	23.45	51.9	16,785	0.31%
2019/03/26	6	23.47	3	23.60	23.55	3	16,543	0.02%
2019/03/25	12	23.41	27.2	23.51	23.45	-15.2	16,759	-0.09%
2019/03/22	1	23.55	2.2	23.44	23.60	-1.2	16,503	-0.01%
2019/03/21	2	23.25	3	23.23	23.35	-1	16,257	-0.01%
2019/03/20	10	23.24	16	23.29	23.30	-6	16,136	-0.04%
2019/03/19	15	23.22	25.2	23.24	23.30	-10.2	15,773	-0.06%
2019/03/18	7	23.10	44.3	22.95	23.10	-37.3	15,502	-0.24%
2019/03/15	3	22.50	96.1	22.50	22.50	-93.1	14,950	-0.62%
2019/03/14	3	22.40	4	22.40	22.35	-1	14,889	-0.01%
2019/03/12	3	22.35	139	22.35	22.40	-136	15,255	-0.89%	大賣/鉅額交易
2019/03/08	13	22.11	26	22.05	22.10	-13	15,446	-0.08%
2019/03/07	9	22.30	8	22.31	22.20	1	15,604	0.01%
2019/03/06	55	22.15	23	22.16	22.20	32	15,520	0.21%
2019/03/05	12	22.11	55.1	22.16	22.15	-43.1	15,649	-0.28%
2019/03/04	42	22.03	0	0.00	22.15	42	15,772	0.27%
2019/02/27	19	21.97	11	22.09	22.10	8	15,696	0.05%
2019/02/26	2	22.00	49	22.07	22.00	-47	15,641	-0.30%
2019/02/25	20	21.85	4	21.85	22.00	16	15,615	0.10%
2019/02/22	1	21.75	0	0.00	21.85	1	15,616	0.01%
2019/02/21	2.7	21.76	4	21.80	21.80	-1.3	15,713	-0.01%
2019/02/20	0	0.00	72	21.71	21.80	-72	15,837	-0.45%
2019/02/19	2	21.65	4	21.65	21.60	-2	15,772	-0.01%
2019/02/18	2	21.70	3	21.70	21.70	-1	15,793	-0.01%
2019/02/15	11.1	21.67	6	21.65	21.55	5	15,757	0.03%
2019/02/14	10	21.83	1	21.80	21.80	9	15,741	0.06%
2019/02/13	26	21.87	14	21.85	21.90	12	15,671	0.08%
2019/02/12	16	21.54	7	21.64	21.60	9	15,307	0.06%
2019/02/11	8	21.46	7	21.55	21.45	1	15,363	0.01%
2019/01/30	6	21.35	21	21.35	21.35	-15	15,373	-0.10%
2019/01/29	19	21.19	0	0.00	21.25	19	15,262	0.12%
2019/01/28	39	21.16	5	21.15	21.30	34	15,260	0.22%
2019/01/25	18	21.14	1	21.20	21.20	17	15,427	0.11%
2019/01/24	9	21.07	1	21.10	21.15	8	15,386	0.05%
2019/01/23	20	21.13	0	0.00	21.15	20	15,689	0.13%
2019/01/22	14	21.23	32	21.35	21.35	-18	15,855	-0.11%
2019/01/21	58	21.25	65	21.33	21.40	-7	16,139	-0.04%
2019/01/18	0	0.00	27	21.04	21.20	-27	16,342	-0.17%
2019/01/17	50	20.80	15	20.95	20.95	35	16,698	0.21%
2019/01/16	38	20.97	19	21.10	21.00	19	17,012	0.11%
2019/01/15	6	21.04	15	21.04	21.10	-9	17,393	-0.05%
2019/01/14	8	20.98	0	0.00	21.00	8	17,507	0.05%
2019/01/11	30	20.94	9.4	20.98	21.00	20.6	17,687	0.12%
2019/01/10	20	20.83	39	20.72	20.90	-19	17,599	-0.11%
2019/01/09	20	20.70	36	20.47	20.70	-16	17,810	-0.09%
2019/01/08	10	20.30	0	0.00	20.30	10	17,839	0.06%
2019/01/07	126	20.28	72	20.35	20.30	54	18,123	0.30%	大買/
2019/01/04	6	20.05	48	20.12	20.20	-42	18,456	-0.23%
2019/01/03	1	20.10	5	20.20	20.10	-4	19,529	-0.02%
2019/01/02	26	20.22	0	0.00	20.10	26	19,757	0.13%
2018/12/28	53	20.11	0	0.00	20.10	53	19,901	0.27%
2018/12/27	0	0.00	2	20.23	20.25	-2	19,989	-0.01%
2018/12/26	18	20.02	0	0.00	20.00	18	20,202	0.09%
2018/12/25	2	20.03	1	20.05	20.05	1	20,285	0.00%
2018/12/24	10	20.03	2	20.15	20.20	8	20,467	0.04%
2018/12/22	1	20.05	26	20.00	20.05	-25	20,407	-0.12%
2018/12/21	36	20.10	0	0.00	20.00	36	20,553	0.18%
2018/12/20	3.2	20.10	0	0.00	20.05	3.2	20,632	0.02%
2018/12/19	38	20.08	0	0.00	20.20	38	20,630	0.18%
2018/12/18	34	20.09	28	20.28	20.05	6	20,689	0.03%
2018/12/17	9	20.43	5	20.50	20.40	4	20,559	0.02%
2018/12/14	22	20.53	7	20.67	20.50	15	20,668	0.07%
2018/12/13	8	20.63	5	20.65	20.60	3	20,707	0.01%
2018/12/12	28	20.42	12	20.36	20.45	16	20,676	0.08%
2018/12/11	9	20.22	0	0.00	20.20	9	20,699	0.04%
2018/12/10	2	20.25	36	20.34	20.20	-34	20,823	-0.16%
2018/12/07	14	20.45	1	20.40	20.35	13	20,881	0.06%
2018/12/06	63	20.50	227	20.52	20.45	-164	20,842	-0.79%	大賣/鉅額交易
2018/12/05	8	20.72	5	20.80	20.65	3	20,622	0.01%
2018/12/04	7	20.85	0	0.00	20.90	7	20,671	0.03%
2018/12/03	30	20.93	2.6	21.00	21.00	27.4	21,048	0.13%
2018/11/30	0	0.00	52	20.73	20.80	-52	21,058	-0.25%
2018/11/29	37	20.76	1	20.75	20.65	36	20,923	0.17%
2018/11/28	21	20.69	0	0.00	20.75	21	20,813	0.10%
2018/11/27	12	20.73	4	20.75	20.70	8	20,751	0.04%
2018/11/26	25	20.90	2	20.85	20.75	23	20,769	0.11%
2018/11/23	0	0.00	84	20.85	20.75	-84	20,746	-0.40%
2018/11/22	1	20.80	25	20.87	20.85	-24	20,940	-0.11%
2018/11/21	33	20.87	26	20.89	20.95	7	20,971	0.03%
2018/11/20	0	0.00	10	21.10	21.00	-10	20,952	-0.05%
2018/11/19	144	21.24	0	0.00	21.15	144	20,867	0.69%	大買/鉅額交易
2018/11/16	40	21.18	0	0.00	21.30	40	20,940	0.19%
2018/11/15	41	21.20	82.1	21.12	21.25	-41.1	21,101	-0.19%
2018/11/14	81	21.14	12	21.12	21.25	69	21,141	0.33%
2018/11/13	31.6	21.13	192	20.94	21.10	-160.4	21,146	-0.76%	大賣/鉅額交易
2018/11/12	3	21.15	62	21.15	21.10	-59	21,230	-0.28%
2018/11/09	0	0.00	68	21.26	21.20	-68	21,388	-0.32%
2018/11/08	31	21.23	12	21.22	21.35	19	21,427	0.09%
2018/11/07	65	21.01	5.1	21.09	21.10	59.9	21,259	0.28%
2018/11/06	41	20.78	1.1	20.95	20.95	39.9	21,331	0.19%
2018/11/05	46	20.73	107	20.68	20.90	-61	21,271	-0.29%	大賣/
2018/11/02	122	20.87	5	20.64	20.95	117	21,327	0.55%	大買/鉅額交易
2018/11/01	21	20.29	0	0.00	20.35	21	21,475	0.10%
2018/10/31	162	20.32	13	20.37	20.50	149	21,654	0.69%	大買/鉅額交易
2018/10/30	17	19.86	37	19.77	19.85	-20	21,381	-0.09%
2018/10/29	21	19.67	105	19.75	19.60	-84	21,457	-0.39%	大賣/
2018/10/26	100	20.04	53	19.95	19.85	47	21,237	0.22%
2018/10/25	80	19.85	17.1	19.87	19.95	62.9	20,989	0.30%
2018/10/24	189	20.24	0	0.00	20.40	189	20,864	0.91%	大買/鉅額交易
2018/10/23	155	20.68	388	20.73	20.55	-233	20,596	-1.13%	大買/大賣/鉅額交易
2018/10/22	321	20.98	50	20.95	20.90	271	20,634	1.31%	大買/鉅額交易
2018/10/19	44	21.13	129	21.14	21.20	-85	21,371	-0.40%	大賣/
2018/10/18	55	21.39	120	21.31	21.30	-65	21,953	-0.30%	大賣/
2018/10/17	31	21.35	25.8	21.30	21.30	5.2	22,288	0.02%
2018/10/16	60	21.28	176	21.23	21.25	-116	22,707	-0.51%	大賣/鉅額交易
2018/10/15	55	21.40	41	21.35	21.50	14	22,810	0.06%
2018/10/12	260	21.53	32	21.45	21.75	228	22,725	1.00%	大買/鉅額交易
2018/10/11	99.1	21.79	272	21.81	21.60	-172.9	22,514	-0.77%	大賣/鉅額交易
2018/10/09	51	22.06	43	22.45	22.35	8	21,684	0.04%
2018/10/08	78.8	22.03	60	21.98	22.05	18.8	21,599	0.09%
2018/10/05	41	22.05	92	22.10	22.05	-51	21,648	-0.24%
2018/10/04	161.9	22.16	16	22.36	22.20	145.9	21,719	0.67%	大買/鉅額交易
2018/10/03	49	22.38	13	22.48	22.30	36	21,664	0.17%
2018/10/02	18	22.38	9.3	22.50	22.45	8.7	21,800	0.04%
2018/10/01	4	22.56	1.1	22.60	22.60	2.9	21,737	0.01%
2018/09/28	25	22.40	12	22.54	22.55	13	21,924	0.06%
2018/09/27	34	22.48	0	0.00	22.50	34	21,937	0.15%
2018/09/26	2	22.60	0	0.00	22.55	2	21,787	0.01%
2018/09/25	0	0.00	156.5	22.65	22.75	-156.5	21,931	-0.71%	大賣/鉅額交易
2018/09/21	2	22.45	132	22.58	22.65	-130	21,926	-0.59%	大賣/鉅額交易
2018/09/20	59	22.24	1	22.30	22.20	58	21,815	0.27%
2018/09/19	36	22.27	0	0.00	22.30	36	21,922	0.16%
2018/09/18	0.5	22.40	47	22.40	22.40	-46.5	21,967	-0.21%
2018/09/17	18.1	22.28	0	0.00	22.30	18.1	22,111	0.08%
2018/09/14	1	22.40	20	22.47	22.35	-19	23,007	-0.08%
2018/09/13	0.1	22.40	60.3	22.40	22.40	-60.2	23,321	-0.26%
2018/09/12	21	22.14	18	22.28	22.25	3	23,916	0.01%
2018/09/11	49	22.19	27	22.27	22.30	22	24,111	0.09%
2018/09/10	58	22.17	26	22.25	22.30	32	24,379	0.13%
2018/09/07	19	22.37	141.9	22.41	22.30	-122.9	24,644	-0.50%	大賣/鉅額交易
2018/09/06	41	22.13	5	22.05	22.00	36	24,498	0.15%
2018/09/05	28	22.30	10	22.30	22.25	18	24,306	0.07%
2018/09/04	2	22.43	7	22.45	22.45	-5	24,389	-0.02%
2018/09/03	10	22.43	0	0.00	22.45	10	24,495	0.04%
2018/08/31	0	0.00	36.6	22.60	22.60	-36.6	24,580	-0.15%
2018/08/30	24	22.39	32	22.38	22.45	-8	24,596	-0.03%
2018/08/29	5.1	22.52	37.2	22.54	22.60	-32.1	24,861	-0.13%
2018/08/28	1.8	22.45	26	22.40	22.45	-24.2	24,888	-0.10%
2018/08/27	23	22.09	103	22.12	22.25	-80	24,877	-0.32%	大賣/
2018/08/24	39	22.22	6	22.20	22.25	33	25,024	0.13%
2018/08/23	21	22.37	24	22.41	22.35	-3	26,130	-0.01%
2018/08/22	14	22.23	36	22.13	22.25	-22	26,468	-0.08%
2018/08/21	0	0.00	35.4	21.97	22.00	-35.4	26,256	-0.13%
2018/08/17	8	21.71	16	21.90	21.75	-8	26,200	-0.03%
2018/08/16	13	21.50	75.4	21.58	21.80	-62.4	26,087	-0.24%
2018/08/15	16	21.62	22.6	21.78	21.55	-6.6	26,034	-0.03%
2018/08/14	112	21.70	20.4	21.77	21.70	91.6	26,005	0.35%	大買/
2018/08/13	12	21.59	0.4	21.80	21.60	11.6	26,031	0.04%
2018/08/10	9	21.70	12	21.79	21.80	-3	25,809	-0.01%
2018/08/09	22	21.75	0	0.00	21.70	22	25,901	0.08%
2018/08/08	0	0.00	21.4	21.92	21.95	-21.4	25,510	-0.08%
2018/08/07	65	21.85	52	21.85	21.65	13	25,626	0.05%
2018/08/06	42	21.66	73.4	21.51	21.65	-31.4	25,757	-0.12%
2018/08/03	35	21.27	9	21.35	21.30	26	25,721	0.10%
2018/08/02	11	21.28	1	21.25	21.25	10	25,593	0.04%
2018/08/01	6	21.29	12	21.38	21.40	-6	25,543	-0.02%
2018/07/31	68	21.33	47.8	21.19	21.35	20.3	25,618	0.08%
2018/07/30	45	20.89	141	20.90	21.00	-96	25,488	-0.38%	大賣/
2018/07/27	59.2	20.98	327.1	20.94	20.95	-267.9	25,593	-1.05%	大賣/鉅額交易
2018/07/26	137.1	20.94	68.4	21.06	21.10	68.7	25,359	0.27%	大買/
2018/07/25	41	22.40	21.7	22.41	22.45	19.3	24,594	0.08%
2018/07/24	14.4	22.29	16	22.38	22.35	-1.6	24,225	-0.01%
2018/07/23	62	21.98	38	21.94	22.20	24	23,943	0.10%
2018/07/20	0.1	21.90	22	21.91	21.90	-21.9	23,817	-0.09%
2018/07/19	0	0.00	9	21.82	21.80	-9	23,401	-0.04%
2018/07/18	2	21.75	40.2	21.75	21.70	-38.2	23,302	-0.16%
2018/07/17	11	21.70	0	0.00	21.70	11	23,322	0.05%
2018/07/16	5	21.73	0	0.00	21.70	5	23,204	0.02%
2018/07/13	2	21.75	24	21.67	21.80	-22	23,181	-0.09%
2018/07/12	13.2	21.33	74	21.60	21.65	-60.9	22,993	-0.26%
2018/07/11	6	21.17	7	21.24	21.25	-1	22,821	0.00%
2018/07/10	2	21.08	4	21.18	21.15	-2	22,723	-0.01%
2018/07/09	217	21.05	8	21.04	21.05	209	22,706	0.92%	大買/鉅額交易
2018/07/06	133	20.92	20	20.95	20.95	113	22,809	0.50%	大買/鉅額交易
2018/07/05	7	20.89	100	21.03	20.90	-93	22,934	-0.41%
2018/07/04	22.1	20.90	51	21.04	20.90	-28.9	23,080	-0.13%
2018/07/03	6	21.00	81	21.17	20.95	-75	23,244	-0.32%
2018/07/02	42	21.11	17	21.29	21.05	25	23,287	0.11%
2018/06/29	73.2	21.04	6.6	21.24	21.25	66.6	23,269	0.29%
2018/06/28	10	20.91	140	20.98	20.90	-130	23,018	-0.56%	大賣/鉅額交易
2018/06/27	9	21.03	30	21.06	21.00	-21	22,898	-0.09%
2018/06/26	56	21.09	46	21.19	21.10	10	22,866	0.04%
2018/06/25	10.1	21.15	33	21.23	21.15	-22.9	22,765	-0.10%
2018/06/22	72	20.92	15	20.97	20.90	57	22,187	0.26%
2018/06/21	135	21.04	3.2	21.01	21.05	131.8	21,835	0.60%	大買/鉅額交易
2018/06/20	9	21.17	4	21.35	21.20	5	21,448	0.02%
2018/06/19	17.1	21.31	11.7	21.34	21.20	5.4	21,255	0.03%
2018/06/15	16	21.49	2	21.55	21.50	14	20,993	0.07%
2018/06/14	17	21.54	1.1	21.41	21.40	16	20,688	0.08%
2018/06/13	13	21.85	0	0.00	21.75	13	20,651	0.06%
2018/06/12	51.2	21.90	0	0.00	21.95	51.2	20,943	0.24%
2018/06/11	0	0.00	4	21.91	21.90	-4	20,742	-0.02%
2018/06/08	2	21.83	0.5	21.85	21.85	1.5	20,647	0.01%
2018/06/07	30	21.85	0	0.00	21.90	30	20,550	0.15%
2018/06/06	0	0.00	4	21.81	21.80	-4	20,481	-0.02%
2018/06/05	1	21.25	7	21.32	21.50	-6	20,094	-0.03%
2018/06/04	1	21.20	33	21.18	21.25	-32	19,888	-0.16%
2018/06/01	16	20.89	12	21.05	21.10	4	19,806	0.02%
2018/05/31	70.2	20.91	47	21.10	20.90	23.2	19,617	0.12%
2018/05/30	45.2	21.08	0.5	21.10	21.00	44.7	18,518	0.24%
2018/05/29	11.1	21.20	4	21.29	21.30	7.1	18,050	0.04%
2018/05/28	4	21.15	0	0.00	21.25	4	18,174	0.02%
2018/05/25	15.3	21.15	0	0.00	21.15	15.3	18,447	0.08%
2018/05/24	58	21.10	0	0.00	21.20	58	18,530	0.31%
2018/05/23	8	21.15	0	0.00	21.15	8	18,745	0.04%
2018/05/22	2	21.20	1	21.20	21.25	1	18,789	0.01%
2018/05/21	3	21.15	0	0.00	21.25	3	19,174	0.02%
2018/05/18	17	21.15	2	21.20	21.15	15	19,484	0.08%
2018/05/17	1	21.20	7	21.25	21.15	-6	19,752	-0.03%
2018/05/16	4	21.05	0	0.00	21.10	4	19,724	0.02%
2018/05/15	7.6	21.17	9	21.17	21.15	-1.4	20,236	-0.01%
2018/05/14	6	21.23	35	21.23	21.20	-29	21,219	-0.14%
2018/05/11	10	20.86	11	20.89	20.90	-1	20,891	0.00%
2018/05/10	4	20.75	0	0.00	20.80	4	20,762	0.02%
2018/05/09	18	20.70	2	20.70	20.70	16	20,623	0.08%
2018/05/08	44	20.67	2	20.80	20.70	42	20,609	0.20%
2018/05/07	16	20.64	0	0.00	20.70	16	20,482	0.08%
2018/05/04	7	20.55	2	20.75	20.70	5	20,229	0.02%
2018/05/03	9	20.63	2	20.70	20.55	7	19,964	0.04%
2018/05/02	19	20.86	4	20.88	20.85	15	19,853	0.08%
2018/04/30	4	21.00	3.8	20.98	21.00	0.2	19,823	0.00%
2018/04/27	0	0.00	1	20.60	20.60	-1	19,442	-0.01%
2018/04/26	71	20.37	2	20.60	20.55	69	19,337	0.36%
2018/04/25	1.1	20.16	0	0.00	20.25	1.1	18,756	0.01%
2018/04/24	8	20.10	17	20.28	20.25	-9	18,750	-0.05%
2018/04/23	14	20.21	0	0.00	20.15	14	18,664	0.08%
2018/04/20	3	20.30	5	20.34	20.35	-2	18,459	-0.01%
2018/04/19	1	20.15	0	0.00	20.20	1	18,391	0.01%
2018/04/18	3	20.05	26	20.06	20.10	-23	18,405	-0.12%
2018/04/17	25	19.96	18	20.10	20.05	7	18,418	0.04%
2018/04/16	3.6	20.02	5	20.06	20.15	-1.4	18,419	-0.01%
2018/04/13	11.1	20.06	1	20.15	20.05	10.1	18,429	0.06%
2018/04/12	1	19.95	23.1	19.93	20.10	-22.1	18,673	-0.12%
2018/04/11	5	19.95	6	19.95	20.00	-1	18,618	-0.01%
2018/04/10	2	19.65	7	19.67	19.80	-5	18,443	-0.03%
2018/04/09	0	0.00	24	19.52	19.60	-24	18,617	-0.13%
2018/04/03	27	19.41	0	0.00	19.45	27	18,393	0.15%
2018/04/02	9.2	19.50	2	19.60	19.50	7.2	18,244	0.04%
2018/03/31	10	19.55	2	19.55	19.55	8	18,130	0.04%
2018/03/30	0	0.00	33	19.60	19.50	-33	18,148	-0.18%
2018/03/29	5	19.45	13	19.56	19.60	-8	18,061	-0.04%
2018/03/28	2	19.45	4.1	19.50	19.50	-2.1	17,940	-0.01%
2018/03/27	21.2	19.47	4	19.48	19.45	17.2	17,863	0.10%
2018/03/26	10	19.34	0	0.00	19.35	10	17,556	0.06%
2018/03/23	27.5	19.38	15	19.40	19.40	12.5	17,404	0.07%
2018/03/22	33	19.60	4	19.63	19.60	29	17,160	0.17%
2018/03/21	33	19.57	18.1	19.57	19.60	14.9	17,019	0.09%
2018/03/20	30	19.51	0	0.00	19.50	30	17,193	0.17%
2018/03/19	82	19.43	32	19.50	19.60	50	17,095	0.29%
2018/03/16	9	19.30	4	19.30	19.30	5	16,798	0.03%
2018/03/15	12	19.39	0	0.00	19.35	12	16,415	0.07%
2018/03/13	12	19.45	6	19.53	19.55	6	16,419	0.04%
2018/03/12	2	19.43	13.7	19.47	19.50	-11.7	16,407	-0.07%
2018/03/09	17	19.35	0	0.00	19.40	17	16,501	0.10%
2018/03/08	45	19.33	4	19.30	19.35	41	16,711	0.25%
2018/03/07	3	19.30	58	19.36	19.40	-55	16,752	-0.33%
2018/03/06	100	19.30	4	19.38	19.35	96	17,009	0.56%
2018/03/05	31	19.25	36	19.21	19.20	-5	17,229	-0.03%
2018/03/02	18	19.32	1	19.35	19.35	17	17,120	0.10%
2018/03/01	4	19.40	104	19.35	19.40	-100	17,038	-0.59%	大賣/
2018/02/27	21	19.44	38	19.48	19.35	-17	16,915	-0.10%
2018/02/26	0	0.00	52	19.39	19.50	-52	16,660	-0.31%
2018/02/23	2.5	19.35	17	19.36	19.30	-14.5	16,730	-0.09%
2018/02/22	30	19.22	7	19.23	19.30	23	17,184	0.13%
2018/02/21	0	0.00	29.1	19.19	19.30	-29.1	17,463	-0.17%
2018/02/12	79	18.81	13	18.85	18.80	66	17,075	0.39%
2018/02/09	76	18.65	18	18.73	18.70	58	16,791	0.35%
2018/02/08	15.3	18.89	56	18.86	18.90	-40.7	16,543	-0.25%
2018/02/07	230	18.88	14	18.98	18.65	216	16,492	1.31%	大買/鉅額交易
2018/02/06	136	18.63	3	18.75	18.50	133	16,036	0.83%	大買/鉅額交易
2018/02/05	18	19.06	190	18.96	19.10	-172	14,890	-1.16%	大賣/鉅額交易
2018/02/02	2	19.25	30	19.30	19.30	-28	14,702	-0.19%
2018/01/31	8	19.22	2	19.15	19.20	6	14,772	0.04%
2018/01/30	1	19.30	3	19.45	19.30	-2	14,652	-0.01%
2018/01/29	0	0.00	50	19.45	19.50	-50	14,592	-0.34%
2018/01/26	6	19.40	2	19.35	19.45	4	14,560	0.03%
2018/01/25	4	19.30	91	19.40	19.50	-87	14,466	-0.60%
2018/01/24	20	19.38	0	0.00	19.45	20	14,371	0.14%
2018/01/23	0	0.00	6	19.50	19.55	-6	14,207	-0.04%
2018/01/19	10	19.50	1	19.55	19.60	9	14,125	0.06%
2018/01/18	23	19.51	10	19.55	19.55	13	14,103	0.09%
2018/01/17	12	19.40	17.1	19.46	19.50	-5.1	14,104	-0.04%
2018/01/16	25	19.48	5	19.50	19.45	20	13,944	0.14%
2018/01/15	4	19.45	36	19.50	19.50	-32	13,804	-0.23%
2018/01/12	6.7	19.49	4	19.50	19.50	2.7	13,625	0.02%
2018/01/11	1	19.50	29	19.49	19.55	-28	13,433	-0.21%
2018/01/10	20	19.48	10	19.58	19.60	10	13,576	0.07%
2018/01/09	53	19.55	22	19.55	19.60	31	13,486	0.23%
2018/01/08	12	19.51	14.2	19.46	19.60	-2.2	13,493	-0.02%
2018/01/05	22	19.30	17.4	19.30	19.35	4.7	13,108	0.04%
2018/01/04	5	19.20	462	19.21	19.30	-457	13,178	-3.47%	大賣/鉅額交易
2018/01/03	110	19.02	18.3	19.11	19.35	91.7	13,256	0.69%	大買/
2018/01/02	20	18.85	1	18.90	18.90	19	12,821	0.15%