玉山金 (2884)-台新-高雄券商分點個股進出

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
27.45
漲跌
▲0.10
漲幅
+0.37%
成交量
45,250張
產業
上市金融類股
3214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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	3	27.25	8.1	27.44	27.45	-5.1	22,175	-0.02%
2024/11/21	14.1	26.91	2.2	27.00	27.35	11.9	21,646	0.06%
2024/11/20	16	27.13	2.7	27.19	27.05	13.3	20,916	0.06%
2024/11/19	30	26.88	16.5	27.02	27.10	13.4	19,862	0.07%
2024/11/18	12.3	26.91	18.4	26.98	27.15	-6.2	18,827	-0.03%
2024/11/15	26	26.93	3	27.00	26.85	23	18,125	0.13%
2024/11/14	51.4	26.82	4.4	26.87	26.70	46.9	17,992	0.26%
2024/11/13	45.1	27.01	1	27.05	27.10	44.1	17,725	0.25%
2024/11/12	50.3	27.02	2	27.17	27.15	48.4	17,893	0.27%
2024/11/11	22.3	27.37	14.5	27.43	27.45	7.8	17,642	0.04%
2024/11/08	13	27.38	18	27.40	27.45	-5	17,939	-0.03%
2024/11/07	23.7	27.45	4.2	27.40	27.40	19.5	18,494	0.11%
2024/11/06	8.4	27.21	6	27.27	27.05	2.4	18,659	0.01%
2024/11/05	10.3	27.22	11	27.22	27.30	-0.7	18,890	0.00%
2024/11/04	3.1	27.37	21.4	27.27	27.35	-18.3	19,382	-0.09%
2024/11/01	47.9	26.84	4.6	27.17	26.85	43.3	20,312	0.21%
2024/10/30	5.1	27.23	4	27.30	27.40	1.1	20,091	0.01%
2024/10/29	63.2	27.18	14.6	27.20	27.30	48.6	20,367	0.24%
2024/10/28	22.2	27.56	7	27.71	27.50	15.2	20,578	0.07%
2024/10/25	76.1	27.72	1.4	27.73	27.65	74.7	21,092	0.35%
2024/10/24	25.9	27.78	9.8	27.81	27.85	16.1	21,866	0.07%
2024/10/23	173.7	27.96	8.2	27.98	27.90	165.5	23,000	0.72%	大買/鉅額交易
2024/10/22	104.1	28.15	1	28.20	28.20	103.1	23,654	0.44%	大買/鉅額交易
2024/10/21	46	28.42	1.1	28.36	28.15	44.9	24,287	0.18%
2024/10/18	2.2	28.66	47.9	28.71	28.80	-45.7	24,720	-0.18%
2024/10/17	0.9	28.34	0.5	28.35	28.25	0.4	25,238	0.00%
2024/10/16	3.8	28.42	4.3	28.39	28.35	-0.5	25,827	0.00%
2024/10/15	65.4	28.44	26.7	28.50	28.65	38.7	26,109	0.15%
2024/10/14	12.5	28.20	56.1	28.23	28.30	-43.6	26,307	-0.17%
2024/10/11	6.2	28.23	6.9	28.20	28.15	-0.8	26,491	0.00%
2024/10/09	1	28.00	14.1	28.05	28.05	-13.1	26,719	-0.05%
2024/10/08	18.7	27.88	37.9	27.85	27.95	-19.2	26,967	-0.07%
2024/10/07	16.9	27.95	9.2	28.04	28.10	7.7	27,092	0.03%
2024/10/04	15.7	27.94	12.4	28.06	28.00	3.3	27,123	0.01%
2024/10/01	6.5	28.15	123.7	28.04	28.65	-117.2	26,858	-0.44%	大賣/鉅額交易
2024/09/30	8.1	28.29	2.2	28.35	28.05	5.9	26,927	0.02%
2024/09/27	17	28.49	27.1	28.43	28.30	-10.1	27,077	-0.04%
2024/09/26	3.6	28.62	6.3	28.70	28.65	-2.7	26,996	-0.01%
2024/09/25	52.6	28.46	23.7	28.64	28.50	28.8	26,988	0.11%
2024/09/24	0.1	28.45	55.9	28.49	28.50	-55.9	27,074	-0.21%
2024/09/23	6	28.28	60.5	28.30	28.40	-54.5	27,230	-0.20%
2024/09/20	7.3	28.05	39.4	28.06	28.20	-32.2	27,312	-0.12%
2024/09/19	6.2	27.89	13.4	27.92	27.85	-7.2	27,240	-0.03%
2024/09/18	1.2	27.74	37.7	27.82	27.85	-36.5	27,325	-0.13%
2024/09/16	1.7	27.74	4.5	27.77	27.70	-2.9	27,622	-0.01%
2024/09/13	3.8	27.71	5.1	27.73	27.80	-1.3	27,818	0.00%
2024/09/12	22.1	27.51	2.7	27.85	27.70	19.4	28,295	0.07%
2024/09/11	2.9	27.82	12	27.83	27.60	-9.1	28,398	-0.03%
2024/09/10	0	0.00	11	27.91	27.95	-11	28,441	-0.04%
2024/09/09	9.8	26.99	16.5	27.52	27.90	-6.7	28,254	-0.02%
2024/09/06	1.3	27.32	31.3	27.23	27.50	-30	28,154	-0.11%
2024/09/05	9.4	27.34	12	27.50	27.30	-2.6	28,213	-0.01%
2024/09/04	22.6	27.13	16.2	27.22	27.25	6.4	28,333	0.02%
2024/09/03	14.7	27.77	57.1	27.67	27.65	-42.4	28,137	-0.15%
2024/09/02	3.7	28.12	3.8	28.15	28.10	-0.1	28,285	0.00%
2024/08/30	5.5	28.00	35.6	28.09	28.20	-30.1	28,505	-0.11%
2024/08/29	8.3	27.86	5.6	27.86	27.95	2.6	28,306	0.01%
2024/08/28	5.4	27.70	4	27.76	27.85	1.4	28,804	0.01%
2024/08/27	3.3	27.77	10.8	27.81	27.90	-7.5	30,682	-0.02%
2024/08/26	1	27.70	19	27.78	27.90	-18	30,998	-0.06%
2024/08/23	9	27.26	23.6	27.38	27.40	-14.6	31,165	-0.05%
2024/08/22	6.1	27.27	23.1	27.28	27.40	-17	31,283	-0.05%
2024/08/21	104	27.15	23	27.24	27.35	81	31,623	0.26%	大買/
2024/08/20	64	27.30	16	27.33	27.30	48	31,956	0.15%
2024/08/19	18.2	27.15	17.3	27.21	27.15	0.9	32,949	0.00%
2024/08/16	11	27.19	30.4	27.24	27.30	-19.4	33,710	-0.06%
2024/08/15	23.8	26.83	14	26.99	26.70	9.8	34,426	0.03%
2024/08/14	17.2	27.02	80.2	27.14	27.25	-63	35,510	-0.18%
2024/08/13	24.2	26.82	0.1	26.90	26.80	24.2	36,429	0.07%
2024/08/12	31.6	26.94	78.4	27.11	27.00	-46.8	36,545	-0.13%
2024/08/09	20.2	26.54	124.2	26.36	26.65	-104	36,425	-0.29%	大賣/鉅額交易
2024/08/08	47.2	25.84	3	25.85	25.80	44.2	36,014	0.12%
2024/08/07	41.2	25.77	5.2	25.80	25.90	36	35,903	0.10%
2024/08/06	36.5	25.44	47.4	25.51	25.75	-10.9	35,931	-0.03%
2024/08/05	175.5	25.31	860.5	25.23	25.35	-685	35,513	-1.93%	大買/大賣/鉅額交易
2024/08/02	58	26.26	17	26.30	26.45	41	34,697	0.12%
2024/08/01	57	26.53	10.2	26.55	26.65	46.7	34,521	0.14%
2024/07/31	38.7	26.23	12.1	26.33	26.55	26.6	34,624	0.08%
2024/07/30	145.4	26.29	13	26.23	26.25	132.4	34,344	0.39%	大買/鉅額交易
2024/07/29	255.5	26.87	46.6	26.77	26.70	209	33,901	0.62%	大買/鉅額交易
2024/07/26	140.5	27.04	15.8	27.23	27.00	124.7	33,348	0.37%	大買/鉅額交易
2024/07/23	42.7	29.88	51.1	29.90	29.80	-8.4	32,615	-0.03%
2024/07/22	47.5	29.57	46	29.64	29.70	1.5	31,924	0.00%
2024/07/19	30.9	30.40	68.4	30.33	30.25	-37.4	31,416	-0.12%
2024/07/18	8	30.20	301.4	30.13	30.45	-293.4	30,911	-0.95%	大賣/鉅額交易
2024/07/17	5.1	30.03	80.5	30.01	30.05	-75.4	30,308	-0.25%
2024/07/16	508.5	29.85	13.7	29.92	30.00	494.8	29,926	1.65%	大買/鉅額交易
2024/07/15	24.4	29.83	20.6	29.97	30.00	3.8	29,944	0.01%
2024/07/12	18.1	29.84	106.9	29.78	29.90	-88.8	29,800	-0.30%	大賣/
2024/07/11	43.3	29.81	117.5	29.78	29.85	-74.2	29,938	-0.25%	大賣/
2024/07/10	9.5	29.44	54.8	29.46	29.60	-45.4	30,359	-0.15%
2024/07/09	33.8	29.28	5.1	29.35	29.25	28.7	30,202	0.10%
2024/07/08	13.5	29.23	35.7	29.25	29.25	-22.2	30,075	-0.07%
2024/07/05	1.4	29.16	5	29.18	29.25	-3.6	29,962	-0.01%
2024/07/04	6	29.19	40.4	29.17	29.25	-34.4	30,026	-0.11%
2024/07/03	35.1	28.81	310.1	28.96	29.05	-274.9	29,942	-0.92%	大賣/鉅額交易
2024/07/02	2.5	28.64	11.7	28.64	28.75	-9.2	29,776	-0.03%
2024/07/01	3	28.65	9	28.69	28.75	-6	30,048	-0.02%
2024/06/28	7.4	28.73	29.5	28.86	28.55	-22.1	30,067	-0.07%
2024/06/27	312	28.47	2.3	28.60	28.60	309.7	29,873	1.04%	大買/鉅額交易
2024/06/26	32.5	28.76	1.1	28.89	28.80	31.4	29,720	0.11%
2024/06/25	2	29.10	23	29.04	29.10	-21	29,742	-0.07%
2024/06/24	0.5	28.80	13.9	28.96	29.00	-13.4	29,648	-0.05%
2024/06/21	12.4	28.89	3	28.92	28.90	9.4	29,922	0.03%
2024/06/20	10.1	28.86	22.7	28.89	29.00	-12.6	29,718	-0.04%
2024/06/19	15.7	28.91	32.4	28.96	28.95	-16.7	29,989	-0.06%
2024/06/18	5.1	28.80	541.3	28.86	28.85	-536.2	29,873	-1.79%	大賣/鉅額交易
2024/06/17	10.3	28.75	24.2	28.77	28.70	-13.9	29,953	-0.05%
2024/06/14	1	28.70	18.8	28.70	28.75	-17.8	30,207	-0.06%
2024/06/13	29.8	28.79	51.5	28.89	28.70	-21.7	30,815	-0.07%
2024/06/12	1.3	28.70	13.2	28.79	28.75	-11.9	31,291	-0.04%
2024/06/11	16	28.67	33.2	28.69	28.60	-17.2	31,762	-0.05%
2024/06/07	6.3	28.94	45.3	28.93	28.95	-39	31,721	-0.12%
2024/06/06	3.1	28.80	51.4	28.81	28.85	-48.3	31,698	-0.15%
2024/06/05	1.6	28.60	56.1	28.65	28.60	-54.4	31,635	-0.17%
2024/06/04	42.6	28.26	33	28.43	28.35	9.6	31,708	0.03%
2024/06/03	35.7	28.44	41	28.47	28.60	-5.3	31,681	-0.02%
2024/05/31	7	28.47	120.7	28.57	28.60	-113.7	31,204	-0.36%	大賣/鉅額交易
2024/05/30	21.3	27.84	4.5	27.86	27.70	16.8	29,475	0.06%
2024/05/29	42.1	28.09	3.7	28.09	27.90	38.4	29,317	0.13%
2024/05/28	20	28.43	13.2	28.44	28.40	6.7	29,067	0.02%
2024/05/27	14.2	28.42	52.5	28.43	28.65	-38.3	29,542	-0.13%
2024/05/24	117.9	28.30	5	28.36	28.30	112.9	29,801	0.38%	大買/鉅額交易
2024/05/23	16.6	28.25	14.4	28.48	28.65	2.2	29,765	0.01%
2024/05/22	301.6	28.54	139.9	28.58	28.50	161.8	28,969	0.56%	大買/大賣/鉅額交易
2024/05/21	345.7	28.67	64.5	29.04	28.85	281.2	28,352	0.99%	大買/鉅額交易
2024/05/20	20.1	29.26	213.5	29.29	29.40	-193.4	27,499	-0.70%	大賣/鉅額交易
2024/05/17	31.9	28.66	395.2	28.76	29.00	-363.3	26,294	-1.38%	大賣/鉅額交易
2024/05/16	16.3	28.16	53.6	28.28	28.30	-37.4	25,180	-0.15%
2024/05/15	65.2	27.96	39	28.12	28.00	26.2	24,945	0.11%
2024/05/14	283.1	27.95	59.4	27.98	27.90	223.7	25,005	0.89%	大買/鉅額交易
2024/05/13	44.2	28.42	43.7	28.35	28.30	0.5	25,333	0.00%
2024/05/10	46	28.12	80.6	28.21	28.50	-34.6	25,250	-0.14%
2024/05/09	26.4	28.09	0.3	28.00	27.90	26.1	25,063	0.10%
2024/05/08	8	28.15	6.8	28.18	28.25	1.2	24,971	0.00%
2024/05/07	21.1	28.03	43.8	28.13	28.20	-22.7	24,922	-0.09%
2024/05/06	31.1	27.99	88.3	27.96	28.10	-57.2	24,685	-0.23%
2024/05/03	19.1	27.61	19	27.69	27.60	0.1	24,200	0.00%
2024/05/02	30	27.55	31.9	27.61	27.45	-1.9	24,077	-0.01%
2024/04/30	2.1	27.53	11.1	27.51	27.40	-9	24,007	-0.04%
2024/04/29	15.9	27.37	438.1	27.53	27.65	-422.2	23,856	-1.77%	大賣/鉅額交易
2024/04/26	21.7	27.09	15.6	27.12	27.10	6.1	23,407	0.03%
2024/04/25	2.6	26.98	5.8	26.98	27.15	-3.2	23,519	-0.01%
2024/04/24	5.1	27.25	9.8	27.25	27.05	-4.7	23,463	-0.02%
2024/04/23	1	27.24	91.1	27.27	27.20	-90.1	23,582	-0.38%
2024/04/22	4.1	26.95	205.8	27.02	27.05	-201.7	23,508	-0.86%	大賣/鉅額交易
2024/04/19	45.3	26.55	64.6	26.60	26.55	-19.3	23,286	-0.08%
2024/04/18	4	26.89	25.8	26.86	27.00	-21.7	22,782	-0.10%
2024/04/17	24.7	26.26	12.4	26.43	26.50	12.3	22,603	0.05%
2024/04/16	385	26.36	34.1	26.52	26.30	350.9	22,238	1.58%	大買/鉅額交易
2024/04/15	6.6	27.05	17.5	27.09	27.05	-10.9	21,578	-0.05%
2024/04/12	20	27.07	41.2	27.06	27.10	-21.2	21,487	-0.10%
2024/04/11	11	27.07	74.2	27.15	27.25	-63.2	21,342	-0.30%
2024/04/10	10.9	27.16	3.5	27.15	27.15	7.4	21,272	0.03%
2024/04/09	11	27.20	13.4	27.16	27.30	-2.4	21,201	-0.01%
2024/04/08	9.1	27.06	16.8	27.04	27.15	-7.7	21,091	-0.04%
2024/04/03	26.6	26.94	88.4	26.96	26.90	-61.8	20,964	-0.29%
2024/04/02	4.8	27.23	42.3	27.25	27.30	-37.5	20,732	-0.18%
2024/04/01	16.8	27.26	35.7	27.24	27.35	-18.9	20,725	-0.09%
2024/03/29	0.8	27.18	57.4	27.29	27.25	-56.6	20,636	-0.27%
2024/03/28	9.3	27.14	158.1	27.16	27.15	-148.8	20,438	-0.73%	大賣/鉅額交易
2024/03/27	48.1	27.21	53.3	27.14	27.20	-5.2	20,255	-0.03%
2024/03/26	9.1	27.18	46.2	27.24	27.35	-37.1	20,157	-0.18%
2024/03/25	27.1	27.03	62.1	27.09	27.05	-35	19,831	-0.18%
2024/03/22	76.2	27.15	221	27.09	27.10	-144.8	19,769	-0.73%	大賣/鉅額交易
2024/03/21	70.8	26.66	96.9	26.76	26.75	-26.1	19,355	-0.13%
2024/03/20	28	26.44	105.4	26.45	26.50	-77.4	19,372	-0.40%	大賣/
2024/03/19	84.2	26.49	53.1	26.58	26.55	31.1	19,384	0.16%
2024/03/18	111.8	26.49	138	26.61	26.50	-26.2	19,138	-0.14%	大買/大賣/
2024/03/15	17.1	26.05	29.6	26.11	26.20	-12.6	18,545	-0.07%
2024/03/14	117.4	25.96	228.4	26.01	26.05	-111	17,906	-0.62%	大買/大賣/鉅額交易
2024/03/13	58.6	25.61	74.6	25.68	25.70	-16	17,429	-0.09%
2024/03/12	22.1	25.51	27	25.59	25.65	-4.9	17,248	-0.03%
2024/03/11	55.2	25.37	22.1	25.45	25.50	33.1	17,255	0.19%
2024/03/08	28.6	25.29	453.1	25.31	25.30	-424.5	17,111	-2.48%	大賣/鉅額交易
2024/03/07	8.1	25.32	23.5	25.37	25.40	-15.4	16,848	-0.09%
2024/03/06	6.8	25.36	50.2	25.38	25.40	-43.4	16,754	-0.26%
2024/03/05	19.6	25.36	25.5	25.36	25.30	-5.9	17,078	-0.03%
2024/03/04	4.7	25.33	22.8	25.35	25.35	-18.1	17,106	-0.11%
2024/03/01	15.2	25.30	18.4	25.23	25.35	-3.2	17,143	-0.02%
2024/02/29	38.3	25.20	27.2	25.25	25.25	11.1	17,045	0.07%
2024/02/27	72.1	25.03	150.9	25.06	25.10	-78.8	16,349	-0.48%	大賣/
2024/02/26	177	24.34	10.8	24.40	24.35	166.2	15,680	1.06%	大買/鉅額交易
2024/02/23	111.1	24.47	8	24.48	24.40	103.1	15,393	0.67%	大買/鉅額交易
2024/02/22	101.4	24.58	30	24.58	24.50	71.4	15,548	0.46%	大買/
2024/02/21	79.5	24.66	0	0.00	24.65	79.5	15,462	0.51%
2024/02/20	79	24.80	9	24.79	24.75	70	15,474	0.45%
2024/02/19	30.9	24.75	15.2	24.76	24.80	15.7	15,942	0.10%
2024/02/16	45.8	24.63	23	24.61	24.65	22.8	16,164	0.14%
2024/02/15	28.6	24.68	50.7	24.70	24.65	-22.1	16,245	-0.14%
2024/02/05	80.3	24.52	1.7	24.56	24.50	78.6	16,018	0.49%
2024/02/02	21.1	24.77	2	24.85	24.85	19.1	15,635	0.12%
2024/02/01	4.2	24.83	23.2	24.81	24.90	-19	15,583	-0.12%
2024/01/31	17.2	24.72	13	24.80	24.75	4.2	15,622	0.03%
2024/01/30	21.1	24.81	14.2	24.88	24.75	6.9	15,642	0.04%
2024/01/29	9.1	24.91	17.8	24.84	25.00	-8.7	15,754	-0.06%
2024/01/26	29.1	24.71	32.6	24.91	24.85	-3.5	15,870	-0.02%
2024/01/25	19.3	24.62	20	24.65	24.65	-0.7	15,891	0.00%
2024/01/24	137.6	24.60	6.6	24.65	24.65	130.9	15,832	0.83%	大買/鉅額交易
2024/01/23	14.2	24.62	1	24.60	24.65	13.2	15,780	0.08%
2024/01/22	23.3	24.64	4	24.62	24.55	19.3	15,738	0.12%
2024/01/19	19.3	24.62	72	24.61	24.70	-52.7	15,569	-0.34%
2024/01/18	40.1	24.61	13	24.68	24.55	27.1	15,506	0.17%
2024/01/17	64	24.72	12.4	24.76	24.60	51.6	15,396	0.34%
2024/01/16	79.6	25.06	19.1	25.03	25.00	60.5	15,148	0.40%
2024/01/15	20.7	25.43	6.9	25.40	25.40	13.8	14,957	0.09%
2024/01/12	9.4	25.30	1,808.4	25.34	25.35	-1,799	15,170	-11.86%	大賣/鉅額交易
2024/01/11	14.6	25.43	517.4	25.48	25.40	-502.8	15,220	-3.30%	大賣/鉅額交易
2024/01/10	27.6	25.44	28.8	25.44	25.40	-1.2	15,145	-0.01%
2024/01/09	13.2	25.66	5	25.71	25.50	8.2	15,226	0.05%
2024/01/08	12.3	25.82	56.4	25.82	25.80	-44.1	15,229	-0.29%
2024/01/05	1.6	25.62	45	25.66	25.65	-43.4	15,177	-0.29%
2024/01/04	15.5	25.63	33.4	25.64	25.70	-18	15,318	-0.12%
2024/01/03	19.5	25.53	6	25.60	25.60	13.5	15,632	0.09%
2024/01/02	12	25.80	160.7	25.79	25.90	-148.7	15,580	-0.95%	大賣/鉅額交易
2023/12/29	7	25.73	11.9	25.77	25.80	-4.9	15,639	-0.03%
2023/12/28	1.9	25.67	89.5	25.76	25.80	-87.5	15,982	-0.55%
2023/12/27	12.2	25.62	231	25.70	25.70	-218.8	15,958	-1.37%	大賣/鉅額交易
2023/12/26	17.6	25.36	22.1	25.50	25.50	-4.5	15,869	-0.03%
2023/12/25	0.6	25.35	1.2	25.38	25.35	-0.6	15,844	0.00%
2023/12/22	27	25.34	50.6	25.30	25.40	-23.6	15,902	-0.15%
2023/12/21	10.1	25.32	1,400.3	25.34	25.40	-1,390.2	15,928	-8.73%	大賣/鉅額交易
2023/12/20	57.7	25.40	8	25.44	25.40	49.7	15,837	0.31%
2023/12/19	33.1	25.41	6.2	25.42	25.50	26.9	15,759	0.17%
2023/12/18	25.8	25.64	385.1	25.65	25.65	-359.3	15,928	-2.26%	大賣/鉅額交易
2023/12/15	35.1	25.72	3.7	25.74	25.70	31.4	16,006	0.20%
2023/12/14	2.9	25.58	124	25.74	25.75	-121.2	15,631	-0.78%	大賣/鉅額交易
2023/12/13	18.2	25.43	7.2	25.41	25.45	11	15,320	0.07%
2023/12/12	22.6	25.50	5.8	25.47	25.50	16.8	15,780	0.11%
2023/12/11	4.7	25.51	6.1	25.50	25.60	-1.5	15,935	-0.01%
2023/12/08	1.2	25.55	41.2	25.60	25.60	-40	15,933	-0.25%
2023/12/07	13.1	25.45	13.3	25.48	25.50	-0.2	15,995	0.00%
2023/12/06	63.2	25.55	61.1	25.59	25.55	2.1	16,053	0.01%
2023/12/05	0.2	25.25	102.3	25.39	25.45	-102.1	15,903	-0.64%	大賣/鉅額交易
2023/12/04	30.8	25.18	36.4	25.20	25.25	-5.6	15,964	-0.04%
2023/12/01	150	25.27	13	25.39	25.25	137	16,050	0.85%	大買/鉅額交易
2023/11/30	11	25.53	13.4	25.64	25.60	-2.4	15,938	-0.01%
2023/11/29	21.7	25.60	8	25.60	25.55	13.7	15,390	0.09%
2023/11/28	2	25.65	44.5	25.58	25.70	-42.5	15,247	-0.28%
2023/11/27	27.3	25.51	56.7	25.54	25.35	-29.4	15,485	-0.19%
2023/11/24	27.1	25.44	35.3	25.48	25.50	-8.2	15,446	-0.05%
2023/11/22	23.2	25.51	12.4	25.59	25.50	10.8	15,421	0.07%
2023/11/21	22.4	25.37	207.4	25.55	25.70	-185	15,392	-1.20%	大賣/鉅額交易
2023/11/20	49.1	25.10	72	25.19	25.20	-22.9	15,160	-0.15%
2023/11/17	32.3	25.06	42.2	25.19	25.15	-9.9	15,128	-0.07%
2023/11/16	2.8	24.80	502.8	25.01	25.15	-500.1	15,028	-3.33%	大賣/鉅額交易
2023/11/15	4.6	24.54	154.2	24.60	24.60	-149.6	14,492	-1.03%	大賣/鉅額交易
2023/11/14	15.7	24.48	35.3	24.48	24.50	-19.6	14,218	-0.14%
2023/11/13	17.2	24.50	34.4	24.54	24.50	-17.2	14,179	-0.12%
2023/11/10	7.3	24.50	10	24.54	24.50	-2.7	14,489	-0.02%
2023/11/09	11.2	24.47	20.3	24.50	24.45	-9.2	14,577	-0.06%
2023/11/08	56.3	24.50	58.8	24.60	24.55	-2.5	14,809	-0.02%
2023/11/07	5.4	24.42	0	0.00	24.50	5.4	14,679	0.04%
2023/11/06	55.5	24.55	84.7	24.52	24.55	-29.2	14,703	-0.20%
2023/11/03	56.2	24.26	21.7	24.31	24.35	34.5	14,523	0.24%
2023/11/02	2	24.18	35	24.15	24.15	-33	14,579	-0.23%
2023/11/01	13.2	23.85	6	23.90	23.85	7.2	14,552	0.05%
2023/10/31	10	23.85	11	23.85	23.85	-1	14,678	-0.01%
2023/10/30	41.7	23.86	2.2	23.89	23.85	39.4	14,894	0.26%
2023/10/27	15.3	23.91	12.5	23.93	24.00	2.8	14,857	0.02%
2023/10/26	32.3	23.85	7.5	23.93	23.80	24.8	15,070	0.16%
2023/10/25	16.3	23.97	1	24.00	23.95	15.3	15,050	0.10%
2023/10/24	42.6	23.93	0	0.00	23.95	42.6	15,626	0.27%
2023/10/23	35.2	23.92	16.7	24.04	24.05	18.5	16,228	0.11%
2023/10/20	76.6	24.04	12	24.03	24.00	64.6	16,482	0.39%
2023/10/19	11.8	24.28	3	24.28	24.20	8.8	16,384	0.05%
2023/10/18	9.4	24.52	1	24.50	24.50	8.4	16,613	0.05%
2023/10/17	1.6	24.66	5.1	24.70	24.70	-3.5	16,772	-0.02%
2023/10/16	15.3	24.62	13	24.64	24.70	2.3	16,846	0.01%
2023/10/13	26.5	24.56	4.6	24.65	24.65	22	16,874	0.13%
2023/10/12	6	24.68	30.2	24.67	24.75	-24.2	17,048	-0.14%
2023/10/11	4.8	24.51	50	24.50	24.60	-45.2	17,071	-0.26%
2023/10/06	4.4	24.10	18.9	24.16	24.20	-14.5	16,857	-0.09%
2023/10/05	33.6	24.02	0.2	24.05	24.00	33.4	16,946	0.20%
2023/10/04	144.4	23.85	21	23.82	23.80	123.4	16,918	0.73%	大買/鉅額交易
2023/10/03	32.4	24.10	1	24.10	24.10	31.4	16,657	0.19%
2023/10/02	22.6	24.21	0.2	24.35	24.15	22.4	16,730	0.13%
2023/09/28	2.8	24.18	3.3	24.22	24.25	-0.5	17,234	0.00%
2023/09/27	28.5	24.15	4	24.20	24.15	24.5	17,375	0.14%
2023/09/26	13.3	24.17	0	0.00	24.15	13.3	17,441	0.08%
2023/09/25	14.4	24.22	14.2	24.26	24.30	0.2	17,418	0.00%
2023/09/22	57.9	24.15	31.6	24.15	24.10	26.4	17,676	0.15%
2023/09/21	102.8	24.17	0.6	24.15	24.05	102.2	17,755	0.58%	大買/鉅額交易
2023/09/20	192.7	24.40	2.4	24.41	24.35	190.3	17,558	1.08%	大買/鉅額交易
2023/09/19	4.3	24.46	17.6	24.50	24.45	-13.3	17,476	-0.08%
2023/09/18	45.6	24.40	7	24.44	24.45	38.6	17,648	0.22%
2023/09/15	575	24.72	0.3	24.55	24.40	574.7	17,710	3.24%	大買/鉅額交易
2023/09/14	11.7	24.61	414.1	24.48	24.80	-402.4	17,220	-2.34%	大賣/鉅額交易
2023/09/13	9.7	24.29	1	24.30	24.30	8.7	17,044	0.05%
2023/09/12	28	24.20	10.5	24.16	24.25	17.5	17,281	0.10%
2023/09/11	62.7	24.12	10.4	24.13	24.15	52.3	17,201	0.30%
2023/09/08	25.4	24.21	0	24.30	24.20	25.4	17,161	0.15%
2023/09/07	63.8	24.25	1	24.25	24.20	62.7	17,201	0.36%
2023/09/06	36.8	24.38	1	24.45	24.35	35.7	17,154	0.21%
2023/09/05	26.1	24.53	6.3	24.55	24.50	19.8	17,051	0.12%
2023/09/04	63.1	24.61	0.2	24.65	24.60	62.9	17,088	0.37%
2023/09/01	24.3	24.61	10.8	24.59	24.55	13.4	17,206	0.08%
2023/08/31	49.9	24.58	2.2	24.78	24.45	47.7	17,334	0.28%
2023/08/30	8.8	24.83	13.9	24.78	24.80	-5.1	17,105	-0.03%
2023/08/29	21.1	24.55	8.9	24.60	24.60	12.3	17,267	0.07%
2023/08/28	26.8	24.56	44.3	24.61	24.50	-17.5	17,312	-0.10%
2023/08/25	44.2	24.39	3.3	24.40	24.35	41	17,853	0.23%
2023/08/24	68.8	24.44	20.4	24.52	24.40	48.5	17,935	0.27%
2023/08/23	38.4	24.60	3	24.60	24.55	35.4	17,763	0.20%
2023/08/22	33.4	24.71	6	24.74	24.65	27.4	17,798	0.15%
2023/08/21	12.4	24.80	19.7	24.85	24.85	-7.4	17,833	-0.04%
2023/08/18	24.5	24.65	2	24.65	24.60	22.5	17,896	0.13%
2023/08/17	33.6	24.48	32.6	24.34	24.50	0.9	17,943	0.01%
2023/08/16	104.4	24.62	22.1	24.57	24.55	82.3	17,968	0.46%	大買/
2023/08/15	59.1	25.13	35	25.09	25.00	24.1	18,074	0.13%
2023/08/14	64.7	25.40	8	25.38	25.35	56.7	18,157	0.31%
2023/08/11	61.5	25.71	25	25.78	25.70	36.4	18,303	0.20%
2023/08/10	18.7	25.81	12	25.84	25.85	6.7	18,654	0.04%
2023/08/09	2.1	25.68	21	25.74	25.90	-18.9	18,587	-0.10%
2023/08/08	24.7	25.65	6.2	25.63	25.60	18.5	18,629	0.10%
2023/08/07	19	25.72	14	25.71	25.75	5	18,521	0.03%
2023/08/04	55.9	25.59	2	25.65	25.55	53.9	19,029	0.28%
2023/08/02	47	25.69	11.4	25.66	25.65	35.6	19,034	0.19%
2023/08/01	24.5	25.91	4.1	25.95	25.95	20.4	18,926	0.11%
2023/07/31	22.4	25.90	16	25.97	25.85	6.4	18,911	0.03%
2023/07/28	17.2	25.94	8.2	25.96	25.95	9	18,840	0.05%
2023/07/27	165.3	25.97	166	25.92	26.00	-0.7	19,073	0.00%	大買/大賣/
2023/07/26	39.6	26.88	104.9	26.83	26.95	-65.2	18,746	-0.35%	大賣/
2023/07/25	2.2	26.47	47.6	26.42	26.55	-45.4	18,198	-0.25%
2023/07/24	21.1	26.30	37	26.31	26.25	-15.9	17,976	-0.09%
2023/07/21	13.6	26.54	33.7	26.55	26.45	-20.1	17,922	-0.11%
2023/07/20	13.1	26.43	43.5	26.54	26.60	-30.4	17,686	-0.17%
2023/07/19	11.3	26.42	20.8	26.45	26.45	-9.5	17,536	-0.05%
2023/07/18	23.1	26.40	53.1	26.43	26.45	-30	17,454	-0.17%
2023/07/17	5.7	26.34	36.3	26.36	26.45	-30.5	17,439	-0.18%
2023/07/14	3.7	26.17	12.4	26.13	26.30	-8.6	17,330	-0.05%
2023/07/13	45	26.08	17.8	26.07	26.00	27.3	17,212	0.16%
2023/07/12	9.2	25.66	21.4	25.71	25.95	-12.2	17,202	-0.07%
2023/07/11	141.6	25.56	40	25.64	25.80	101.6	17,178	0.59%	大買/鉅額交易
2023/07/10	60.8	25.46	15	25.62	25.45	45.8	17,133	0.27%
2023/07/07	22.7	25.49	22.2	25.44	25.55	0.5	17,090	0.00%
2023/07/06	63	25.86	19.2	25.96	25.80	43.8	17,046	0.26%
2023/07/05	7.2	26.09	35.1	26.13	26.15	-27.9	16,503	-0.17%
2023/07/04	31.2	26.01	12.2	26.06	26.05	19.1	16,516	0.12%
2023/07/03	5.2	26.14	50	26.30	26.20	-44.7	17,050	-0.26%
2023/06/30	9.6	25.87	18	26.09	26.05	-8.4	17,383	-0.05%
2023/06/29	28.4	26.01	0	0.00	25.95	28.4	17,356	0.16%
2023/06/28	13.3	26.11	30.7	26.10	26.10	-17.4	17,343	-0.10%
2023/06/27	54.3	26.17	8.7	26.21	26.20	45.6	17,375	0.26%
2023/06/26	95.5	26.35	31.4	26.42	26.35	64.1	17,445	0.37%
2023/06/21	248.2	26.35	37.9	26.39	26.40	210.3	17,372	1.21%	大買/鉅額交易
2023/06/20	22	26.20	21	26.24	26.30	1	17,509	0.01%
2023/06/19	12.2	26.11	8	26.19	26.30	4.2	17,602	0.02%
2023/06/16	378.2	26.33	16.3	26.27	26.20	361.9	17,763	2.04%	大買/鉅額交易
2023/06/15	16.4	26.18	75	26.20	26.25	-58.6	17,695	-0.33%
2023/06/14	13.5	26.26	25.1	26.26	26.25	-11.6	18,005	-0.06%
2023/06/13	4.3	26.30	51.2	26.31	26.30	-46.9	18,799	-0.25%
2023/06/12	49.2	26.25	18.7	26.17	26.20	30.5	18,972	0.16%
2023/06/09	9.3	26.53	35	26.55	26.50	-25.7	19,209	-0.13%
2023/06/08	18.6	26.53	16.3	26.52	26.60	2.4	19,690	0.01%
2023/06/07	12.1	26.59	15.7	26.61	26.70	-3.6	20,013	-0.02%
2023/06/06	10.3	26.52	6.6	26.63	26.55	3.7	20,186	0.02%
2023/06/05	19.7	26.32	58.4	26.33	26.35	-38.7	20,288	-0.19%
2023/06/02	21.6	26.03	24.5	26.05	26.00	-2.9	20,283	-0.01%
2023/06/01	5.8	25.86	5.4	25.92	25.85	0.4	20,341	0.00%
2023/05/31	2.8	25.95	5.2	25.90	25.90	-2.4	20,433	-0.01%
2023/05/30	6.6	25.87	1	25.95	25.90	5.5	20,093	0.03%
2023/05/29	17.5	25.84	22.7	25.87	25.80	-5.2	20,295	-0.03%
2023/05/26	3.3	25.91	79.1	25.75	25.75	-75.8	21,019	-0.36%
2023/05/25	21.4	25.86	5.1	25.83	25.80	16.3	21,338	0.08%
2023/05/24	20.5	25.99	51.7	26.00	26.10	-31.2	21,844	-0.14%
2023/05/23	10.9	26.10	8	26.15	26.10	2.8	24,309	0.01%
2023/05/22	6.7	26.26	94	26.28	26.20	-87.3	24,670	-0.35%
2023/05/19	6.3	26.22	52.3	26.16	26.30	-46	24,822	-0.19%
2023/05/18	2.6	25.90	156.2	25.99	26.00	-153.6	24,535	-0.63%	大賣/鉅額交易
2023/05/17	13.7	25.68	48	25.81	25.90	-34.3	24,518	-0.14%
2023/05/16	3.2	25.53	221.4	25.54	25.70	-218.2	24,504	-0.89%	大賣/鉅額交易
2023/05/15	2.9	25.33	7.7	25.31	25.30	-4.8	24,649	-0.02%
2023/05/12	11.3	25.28	15	25.22	25.25	-3.7	24,732	-0.01%
2023/05/11	57.6	25.44	52.9	25.39	25.45	4.7	24,717	0.02%
2023/05/10	9.7	25.40	50.1	25.36	25.50	-40.4	24,967	-0.16%
2023/05/09	9.2	24.98	76.5	24.97	25.05	-67.3	24,612	-0.27%
2023/05/08	8.7	24.98	45.9	24.95	24.95	-37.1	24,684	-0.15%
2023/05/05	6	24.90	19.4	24.90	24.95	-13.4	24,564	-0.05%
2023/05/04	12	24.82	146.7	24.79	24.90	-134.7	24,734	-0.54%	大賣/鉅額交易
2023/05/03	49.5	24.73	153.2	24.75	24.80	-103.7	24,849	-0.42%	大賣/鉅額交易
2023/05/02	64.6	24.62	15	24.74	24.90	49.6	25,028	0.20%
2023/04/28	10.2	24.83	8.4	24.91	24.95	1.8	25,602	0.01%
2023/04/27	42.7	24.76	0	0.00	24.80	42.7	25,915	0.16%
2023/04/26	17	24.92	8.6	24.95	24.95	8.3	26,074	0.03%
2023/04/25	15	24.92	10.4	24.93	24.95	4.6	26,059	0.02%
2023/04/24	13.7	24.85	29.7	24.84	25.00	-16	26,186	-0.06%
2023/04/21	18.1	24.81	1	24.85	24.85	17.1	26,318	0.06%
2023/04/20	42.5	24.91	28.5	24.94	24.90	14	26,408	0.05%
2023/04/19	79.9	25.02	39.8	25.06	25.05	40.1	26,893	0.15%
2023/04/18	4.8	25.21	48.1	25.23	25.30	-43.2	26,824	-0.16%
2023/04/17	53.8	25.21	102.7	25.16	25.25	-48.9	26,845	-0.18%	大賣/
2023/04/14	3.5	25.32	15.1	25.34	25.45	-11.6	26,928	-0.04%
2023/04/13	4.8	25.22	27	25.24	25.30	-22.2	26,870	-0.08%
2023/04/12	12.3	25.14	26.3	25.19	25.30	-14	26,846	-0.05%
2023/04/11	5.5	25.18	36.3	25.16	25.25	-30.8	26,870	-0.11%
2023/04/10	14.3	24.97	4	24.99	25.00	10.3	26,754	0.04%
2023/04/07	39.4	24.95	40.1	25.00	25.00	-0.7	26,718	0.00%
2023/04/06	43.3	25.36	35.2	25.47	25.45	8.1	26,524	0.03%
2023/03/31	20	25.16	52.3	25.18	25.30	-32.4	25,953	-0.12%
2023/03/30	2.4	24.95	43	24.96	25.00	-40.6	25,577	-0.16%
2023/03/29	12.6	24.88	64.3	24.88	24.90	-51.7	25,366	-0.20%
2023/03/28	53.7	24.75	22.4	24.78	24.80	31.3	25,574	0.12%
2023/03/27	10.8	24.67	42.3	24.69	24.70	-31.5	25,631	-0.12%
2023/03/24	74.8	24.62	13.1	24.64	24.70	61.7	25,780	0.24%
2023/03/23	16.5	24.58	42.2	24.56	24.65	-25.7	25,780	-0.10%
2023/03/22	14.2	24.36	32.4	24.33	24.45	-18.2	25,746	-0.07%
2023/03/21	19.4	23.96	20.2	24.11	23.95	-0.8	25,969	0.00%
2023/03/20	25.9	23.71	10.6	23.72	23.75	15.4	25,940	0.06%
2023/03/17	56.3	23.71	31.1	23.70	23.70	25.1	25,820	0.10%
2023/03/16	302	23.62	55.3	23.68	23.55	246.8	25,737	0.96%	大買/鉅額交易
2023/03/15	72.9	24.09	3	24.10	24.00	69.9	25,346	0.28%
2023/03/14	70.7	24.08	7.4	24.09	24.05	63.3	25,227	0.25%
2023/03/13	174.8	24.26	132.7	24.30	24.35	42.2	24,999	0.17%	大買/大賣/
2023/03/10	119.1	24.60	12.3	24.60	24.55	106.8	24,830	0.43%	大買/鉅額交易
2023/03/09	56.8	24.83	69.5	24.90	24.85	-12.7	24,730	-0.05%
2023/03/08	122.7	24.94	27.1	24.98	25.00	95.6	25,046	0.38%	大買/
2023/03/07	64	24.86	78.5	24.94	25.00	-14.5	25,186	-0.06%
2023/03/06	25.4	24.82	40.7	24.79	24.85	-15.2	25,275	-0.06%
2023/03/03	83.9	24.70	15	24.73	24.65	68.9	25,394	0.27%
2023/03/02	55.6	24.70	31	24.80	24.70	24.6	25,413	0.10%
2023/03/01	72	24.78	150.9	24.80	24.80	-79	25,464	-0.31%	大賣/
2023/02/24	35.5	24.90	20.5	24.93	24.95	15	25,274	0.06%
2023/02/23	41.3	24.90	96.9	24.95	24.95	-55.6	24,712	-0.22%
2023/02/22	138	24.73	131.1	24.75	24.90	6.9	24,520	0.03%	大買/大賣/
2023/02/21	644.6	24.67	292.4	24.72	24.75	352.2	24,211	1.45%	大買/大賣/鉅額交易
2023/02/20	72.4	25.93	92.9	25.91	26.00	-20.5	22,032	-0.09%
2023/02/17	56.1	25.38	25	25.38	25.40	31.1	22,020	0.14%
2023/02/16	44.6	25.10	20.4	25.19	25.10	24.2	22,302	0.11%
2023/02/15	76.2	25.06	14	25.13	25.05	62.2	22,859	0.27%
2023/02/14	79.7	25.30	19.3	25.31	25.25	60.5	22,744	0.27%
2023/02/13	54.9	24.88	97.9	25.10	25.20	-43	22,744	-0.19%
2023/02/10	29.2	24.69	23	24.71	24.70	6.2	22,403	0.03%
2023/02/09	41.5	24.58	3	24.55	24.60	38.5	22,403	0.17%
2023/02/08	203.8	24.50	40	24.72	24.50	163.8	22,448	0.73%	大買/鉅額交易
2023/02/07	79.4	24.47	5	24.46	24.40	74.4	22,204	0.33%
2023/02/06	70.1	24.55	5	24.62	24.50	65.1	22,109	0.29%
2023/02/03	26.2	24.69	14	24.66	24.70	12.2	21,991	0.06%
2023/02/02	45.7	24.62	8.9	24.68	24.65	36.7	22,066	0.17%
2023/02/01	45.2	24.60	6.1	24.62	24.65	39	21,983	0.18%
2023/01/31	82.1	24.63	22.3	24.72	24.50	59.7	22,091	0.27%
2023/01/30	33.9	24.58	88.9	24.60	24.90	-55	21,892	-0.25%
2023/01/17	82.5	24.26	3.1	24.42	24.15	79.3	21,493	0.37%
2023/01/16	37.4	24.48	7.1	24.54	24.45	30.3	21,542	0.14%
2023/01/13	13.2	24.31	45.1	24.30	24.25	-31.8	21,747	-0.15%
2023/01/12	26.5	24.18	11	24.28	24.05	15.5	22,253	0.07%
2023/01/11	51.8	24.27	1	24.30	24.20	50.8	22,618	0.22%
2023/01/10	20.2	24.40	3.2	24.59	24.50	17	23,176	0.07%
2023/01/09	9.2	24.45	109	24.42	24.60	-99.8	23,482	-0.42%	大賣/
2023/01/06	41.7	23.96	2	23.95	23.95	39.7	23,520	0.17%
2023/01/05	5.5	24.00	12.1	24.00	24.00	-6.6	24,293	-0.03%
2023/01/04	44.1	23.85	2	23.93	23.80	42.1	24,469	0.17%
2023/01/03	10.8	23.97	2	24.10	24.00	8.8	24,994	0.04%
2022/12/30	6	24.12	5.6	24.19	24.05	0.4	25,089	0.00%
2022/12/29	23.5	23.95	0.2	24.05	24.10	23.3	25,674	0.09%
2022/12/28	21	24.16	0	0.00	24.05	21	25,844	0.08%
2022/12/27	8.1	24.27	4.4	24.30	24.30	3.7	26,088	0.01%
2022/12/26	9.2	24.17	3.1	24.20	24.15	6.1	26,483	0.02%
2022/12/23	13.9	24.08	1.3	24.08	24.10	12.6	26,908	0.05%
2022/12/22	3.3	24.25	10.2	24.24	24.35	-6.9	27,330	-0.03%
2022/12/21	6.7	24.01	10.5	24.11	24.10	-3.8	27,681	-0.01%
2022/12/20	63.3	24.00	15.2	24.06	24.00	48	27,990	0.17%
2022/12/19	59.1	24.14	27	24.11	24.30	32.1	28,030	0.11%
2022/12/16	52.5	24.31	10.2	24.21	24.25	42.3	28,079	0.15%
2022/12/15	18.2	24.47	47	24.48	24.60	-28.8	28,313	-0.10%
2022/12/14	2.4	24.60	51.3	24.61	24.65	-49	28,358	-0.17%
2022/12/13	30.6	24.27	57.1	24.40	24.20	-26.4	28,309	-0.09%
2022/12/12	17.9	24.49	8	24.63	24.55	9.9	27,953	0.04%
2022/12/09	4.3	24.70	15	24.70	24.65	-10.7	28,309	-0.04%
2022/12/08	4.6	24.47	36.5	24.48	24.65	-31.9	28,421	-0.11%
2022/12/07	9.3	24.42	74.2	24.43	24.40	-64.9	28,384	-0.23%
2022/12/06	31.9	24.13	0.9	24.30	24.20	31.1	28,176	0.11%
2022/12/05	6.4	24.41	32	24.46	24.25	-25.6	28,230	-0.09%
2022/12/02	55.4	24.28	8	24.28	24.15	47.4	28,164	0.17%
2022/12/01	57.5	24.62	6.2	24.73	24.60	51.3	28,065	0.18%
2022/11/30	84.6	24.83	19	24.79	24.80	65.6	27,907	0.23%
2022/11/29	5.3	24.21	43.1	24.28	24.50	-37.8	27,597	-0.14%
2022/11/28	19	23.88	14.8	24.09	24.10	4.2	27,285	0.02%
2022/11/25	34.5	23.96	10.6	24.08	24.15	23.9	27,359	0.09%
2022/11/24	5.6	24.16	18	24.13	24.25	-12.4	27,342	-0.05%
2022/11/23	28.6	23.98	27.1	23.91	24.00	1.4	27,320	0.01%
2022/11/22	19.1	23.63	14.6	23.56	23.75	4.5	27,186	0.02%
2022/11/21	46	23.57	4	23.64	23.75	42	27,053	0.16%
2022/11/18	36.8	23.54	18.6	23.59	23.70	18.3	26,863	0.07%
2022/11/17	42.4	23.68	75	23.65	23.75	-32.6	26,730	-0.12%
2022/11/16	59.8	23.99	11.4	24.02	24.00	48.4	26,587	0.18%
2022/11/15	56	24.11	43.7	24.06	24.20	12.3	26,305	0.05%
2022/11/14	71.1	23.97	6.1	24.01	24.05	65	25,900	0.25%
2022/11/11	23.4	23.83	34.9	23.85	24.00	-11.5	25,449	-0.05%
2022/11/10	36.2	23.27	8	23.25	23.20	28.2	24,852	0.11%
2022/11/09	29.7	23.42	6.3	23.44	23.45	23.4	24,785	0.09%
2022/11/08	40.4	23.45	3	23.43	23.50	37.4	24,490	0.15%
2022/11/07	19.2	23.41	47.6	23.37	23.50	-28.4	24,427	-0.12%
2022/11/04	24.2	22.96	15.3	22.99	23.05	8.9	24,457	0.04%
2022/11/03	18.1	23.07	2	23.08	23.05	16.1	24,429	0.07%
2022/11/02	40.6	23.25	21	23.25	23.25	19.6	24,583	0.08%
2022/11/01	4.2	23.40	1	23.40	23.40	3.2	24,560	0.01%
2022/10/31	11.7	23.35	8.5	23.39	23.20	3.2	24,549	0.01%
2022/10/28	28.4	23.12	7	23.11	23.15	21.4	24,458	0.09%
2022/10/27	96.8	23.22	26	23.15	23.10	70.8	24,668	0.29%
2022/10/26	20.2	23.25	25	23.27	23.20	-4.8	24,592	-0.02%
2022/10/25	33.7	22.61	14.5	22.66	22.80	19.2	24,368	0.08%
2022/10/24	38.4	22.83	19	23.13	22.85	19.4	24,346	0.08%
2022/10/21	50.9	22.97	15.7	23.04	22.95	35.2	24,367	0.14%
2022/10/20	50.3	22.20	84	22.13	22.55	-33.7	24,420	-0.14%
2022/10/19	145.6	22.72	14	22.66	22.50	131.6	24,148	0.54%	大買/鉅額交易
2022/10/18	95.3	22.94	4	23.00	23.00	91.3	24,006	0.38%
2022/10/17	46	23.13	9.5	23.11	23.10	36.5	23,675	0.15%
2022/10/14	83.7	23.64	0	0.00	23.55	83.7	23,619	0.35%
2022/10/13	148.1	23.89	38.7	23.81	23.75	109.4	23,349	0.47%	大買/鉅額交易
2022/10/12	40.6	24.34	14.8	24.59	24.60	25.8	22,797	0.11%
2022/10/11	123.3	24.57	13	24.57	24.40	110.3	22,867	0.48%	大買/鉅額交易
2022/10/07	7.8	25.34	4	25.30	25.30	3.8	22,305	0.02%
2022/10/06	39.8	25.32	13.3	25.37	25.45	26.5	22,453	0.12%
2022/10/05	192.8	25.33	10.1	25.30	25.25	182.7	22,312	0.82%	大買/鉅額交易
2022/10/04	86	25.39	20	25.40	25.30	66	22,603	0.29%
2022/10/03	53.9	25.38	9	25.41	25.35	44.9	23,041	0.19%
2022/09/30	62.5	25.87	12	25.80	25.75	50.5	22,887	0.22%
2022/09/29	58.5	26.01	29.9	26.02	26.10	28.7	22,759	0.13%
2022/09/28	24.2	26.15	109.7	26.09	26.10	-85.5	22,658	-0.38%	大賣/
2022/09/27	41.5	26.19	18.2	26.23	26.15	23.3	22,376	0.10%
2022/09/26	50.8	26.45	49	26.50	26.35	1.7	22,217	0.01%
2022/09/23	42.6	26.80	11	26.79	26.75	31.6	22,276	0.14%
2022/09/22	97.5	26.83	1.1	26.76	26.80	96.5	22,245	0.43%
2022/09/21	22.5	27.30	2.1	27.35	27.30	20.4	21,945	0.09%
2022/09/20	12.2	27.40	23	27.42	27.40	-10.8	21,898	-0.05%
2022/09/19	9.3	27.50	26	27.49	27.40	-16.8	21,916	-0.08%
2022/09/16	24.8	27.38	11.4	27.42	27.40	13.4	21,998	0.06%
2022/09/15	6.7	27.46	6.3	27.52	27.55	0.4	21,723	0.00%
2022/09/14	33	27.50	0	0.00	27.40	33	21,826	0.15%
2022/09/13	7.5	27.80	15.8	27.86	27.75	-8.3	21,825	-0.04%
2022/09/12	10.9	27.59	8.1	27.69	27.75	2.8	21,909	0.01%
2022/09/08	14.1	27.50	1.7	27.53	27.50	12.4	22,215	0.06%
2022/09/07	118.5	27.39	1.1	27.31	27.30	117.4	22,493	0.52%	大買/鉅額交易
2022/09/06	10.8	27.74	18.4	27.86	27.80	-7.6	22,502	-0.03%
2022/09/05	21.7	27.53	2.1	27.69	27.55	19.6	22,607	0.09%
2022/09/02	8.4	27.67	2	27.75	27.60	6.4	22,677	0.03%
2022/09/01	46.2	27.72	6.2	27.82	27.65	40	22,680	0.18%
2022/08/31	19.5	28.00	50.7	27.81	28.20	-31.1	22,507	-0.14%
2022/08/30	13.9	27.65	0	27.90	27.65	13.9	22,279	0.06%
2022/08/29	37.6	27.65	1.5	27.72	27.70	36.1	22,262	0.16%
2022/08/26	24.7	27.97	1	28.05	28.00	23.7	22,205	0.11%
2022/08/25	44.7	27.79	8	27.83	27.80	36.7	22,389	0.16%
2022/08/24	14.4	27.59	12.2	27.58	27.65	2.2	22,660	0.01%
2022/08/23	29.4	27.57	1	27.55	27.55	28.4	23,486	0.12%
2022/08/22	47.6	27.86	45	27.89	27.80	2.6	23,625	0.01%
2022/08/19	12.1	28.01	4.4	28.00	28.05	7.6	23,772	0.03%
2022/08/18	85.4	28.02	29.1	28.00	28.05	56.3	24,571	0.23%
2022/08/17	24.8	28.19	4.6	28.22	28.25	20.2	24,592	0.08%
2022/08/16	16.6	28.23	3	28.27	28.30	13.6	24,579	0.06%
2022/08/15	30.1	28.40	2.1	28.48	28.35	28	24,915	0.11%
2022/08/12	18.6	28.38	0	0.00	28.45	18.6	25,136	0.07%
2022/08/11	34.1	28.44	6.5	28.46	28.50	27.6	25,489	0.11%
2022/08/10	45.5	28.24	11	28.20	28.15	34.5	25,919	0.13%
2022/08/09	32.8	28.01	48.4	28.00	28.10	-15.6	26,201	-0.06%
2022/08/08	36.3	27.44	2.1	27.50	27.60	34.2	26,293	0.13%
2022/08/05	36.6	27.45	7.1	27.55	27.55	29.5	26,864	0.11%
2022/08/04	5.3	27.16	1	27.20	27.30	4.3	27,340	0.02%
2022/08/03	67.9	27.01	1	27.19	27.20	66.9	27,583	0.24%
2022/08/02	13.2	27.15	6.4	27.43	27.35	6.8	28,013	0.02%
2022/08/01	27.4	27.27	3.1	27.32	27.20	24.2	28,162	0.09%
2022/07/29	57.1	27.37	6	27.76	27.50	51.1	28,435	0.18%
2022/07/28	102.4	27.43	137.1	27.33	27.65	-34.7	28,289	-0.12%	大買/大賣/
2022/07/27	60.7	29.28	90.4	29.22	29.35	-29.7	28,025	-0.11%
2022/07/26	59.8	29.17	56	29.25	29.20	3.8	27,904	0.01%
2022/07/25	32.7	29.25	3.2	29.32	29.15	29.5	27,790	0.11%
2022/07/22	13.2	28.96	35.8	28.67	29.05	-22.6	27,909	-0.08%
2022/07/21	66.2	28.24	6.4	28.20	28.45	59.8	27,922	0.21%
2022/07/20	69.7	27.92	6	28.08	27.85	63.7	27,933	0.23%
2022/07/19	49.5	27.73	2.5	27.83	27.85	47	27,927	0.17%
2022/07/18	24.2	27.81	17.3	27.95	28.00	6.9	28,027	0.02%
2022/07/15	19.2	27.15	2	27.29	27.20	17.2	27,870	0.06%
2022/07/14	31.9	27.46	6.1	27.41	27.40	25.8	27,967	0.09%
2022/07/13	19.8	27.11	27	27.08	27.10	-7.2	27,947	-0.03%
2022/07/12	59.5	26.56	22.6	26.47	26.50	37	28,125	0.13%
2022/07/11	98.1	27.27	69.7	27.18	27.05	28.4	27,990	0.10%
2022/07/08	60.2	28.42	6	28.33	28.30	54.2	28,352	0.19%
2022/07/07	15.4	28.43	6	28.54	28.60	9.4	28,510	0.03%
2022/07/06	49.3	28.75	40.8	28.87	28.60	8.5	28,719	0.03%
2022/07/05	24.3	29.06	2.1	29.15	29.05	22.2	29,133	0.08%
2022/07/04	7.2	29.02	2.1	29.09	28.95	5.1	29,590	0.02%
2022/07/01	6.3	28.92	142.9	28.96	29.10	-136.7	30,456	-0.45%	大賣/鉅額交易
2022/06/30	13	29.08	6.7	29.16	29.00	6.3	30,507	0.02%
2022/06/29	7	29.44	1	29.50	29.40	6	30,565	0.02%
2022/06/28	0	0.00	65	29.69	29.70	-65	30,665	-0.21%
2022/06/27	0.2	29.80	14.4	29.90	29.70	-14.2	30,904	-0.05%
2022/06/24	18.3	29.58	44.9	29.63	29.65	-26.6	31,025	-0.09%
2022/06/23	1.2	29.25	10.5	29.36	29.40	-9.3	31,097	-0.03%
2022/06/22	40.8	28.92	14.2	29.16	28.95	26.6	30,976	0.09%
2022/06/21	17	29.53	14.1	29.42	29.50	2.9	30,840	0.01%
2022/06/20	5.2	29.11	55.1	29.26	29.00	-49.9	30,838	-0.16%
2022/06/17	13.4	29.03	7	29.14	29.10	6.4	30,830	0.02%
2022/06/16	23.2	29.66	33.2	29.59	29.50	-10	30,482	-0.03%
2022/06/15	22.2	29.07	15.5	29.23	29.15	6.7	30,603	0.02%
2022/06/14	19.1	28.99	16.5	29.24	29.45	2.6	30,745	0.01%
2022/06/13	68.3	28.90	6	28.92	28.90	62.3	30,810	0.20%
2022/06/10	17.2	29.14	27	28.88	29.15	-9.8	30,665	-0.03%
2022/06/09	51	29.17	7.6	29.15	29.15	43.4	30,719	0.14%
2022/06/08	36.1	29.53	14.7	29.49	29.50	21.4	30,664	0.07%
2022/06/07	16.5	29.38	0	0.00	29.35	16.5	30,891	0.05%
2022/06/06	10.7	29.51	9.1	29.61	29.60	1.6	31,008	0.01%
2022/06/02	26.7	29.56	4	29.55	29.55	22.7	31,306	0.07%
2022/06/01	20.8	30.05	7.4	30.04	29.80	13.5	31,558	0.04%
2022/05/31	114.1	29.71	12.1	29.84	30.60	102	31,353	0.33%	大買/鉅額交易
2022/05/30	3	29.82	17.9	29.91	30.05	-14.9	30,566	-0.05%
2022/05/27	12.5	29.37	30.5	29.28	29.40	-18	30,477	-0.06%
2022/05/26	159.2	28.86	10	28.95	28.80	149.2	30,519	0.49%	大買/鉅額交易
2022/05/25	3.7	29.49	38	29.51	29.55	-34.3	30,243	-0.11%
2022/05/24	19.1	29.53	15	29.60	29.45	4.1	30,635	0.01%
2022/05/23	32.6	29.36	14.9	29.26	29.45	17.7	30,589	0.06%
2022/05/20	6.4	28.93	6	28.99	28.90	0.4	30,556	0.00%
2022/05/19	44.6	28.78	38.3	28.83	28.75	6.3	30,358	0.02%
2022/05/18	44.5	29.32	12.1	29.18	29.60	32.4	29,968	0.11%
2022/05/17	85.4	28.78	4.5	28.84	28.60	80.9	29,719	0.27%
2022/05/16	23.4	29.11	17	29.10	29.10	6.4	29,628	0.02%
2022/05/13	49.3	29.31	56.8	29.12	29.45	-7.5	29,513	-0.03%
2022/05/12	54.8	29.74	12.5	29.76	29.50	42.3	29,045	0.15%
2022/05/11	8.5	30.41	23.1	30.41	30.65	-14.6	28,676	-0.05%
2022/05/10	89.8	30.02	48.8	29.91	30.35	41	28,560	0.14%
2022/05/09	55.9	30.81	62.9	30.86	30.70	-6.9	28,178	-0.02%
2022/05/06	44.8	31.56	76.3	31.37	31.80	-31.5	28,159	-0.11%
2022/05/05	16.6	32.28	7	32.46	32.10	9.6	28,325	0.03%
2022/05/04	16.9	32.51	31	32.62	32.40	-14.1	28,119	-0.05%
2022/05/03	56.9	32.95	10.1	33.02	32.70	46.7	28,203	0.17%
2022/04/29	4	33.61	18.8	33.70	33.85	-14.8	27,989	-0.05%
2022/04/28	75.3	33.05	51	33.23	33.30	24.3	27,975	0.09%
2022/04/27	19.9	32.98	29	33.09	33.20	-9.1	27,580	-0.03%
2022/04/26	27.6	33.29	40.6	33.12	33.45	-12.9	27,301	-0.05%
2022/04/25	21.1	32.37	16.7	32.44	32.45	4.4	26,959	0.02%
2022/04/22	27.4	32.66	40.1	32.71	33.00	-12.6	26,784	-0.05%
2022/04/21	12.4	32.16	5	32.63	32.20	7.4	26,673	0.03%
2022/04/20	35.1	32.13	20	31.99	32.50	15.1	26,892	0.06%
2022/04/19	37.1	32.32	32	32.20	32.15	5.1	26,908	0.02%
2022/04/18	83.3	32.02	170	32.13	32.20	-86.7	26,963	-0.32%	大賣/
2022/04/15	19.6	33.23	12.9	33.49	33.30	6.7	26,415	0.03%
2022/04/14	122.6	33.96	91.2	33.65	33.35	31.5	26,342	0.12%	大買/
2022/04/13	36.1	35.15	24	35.25	35.25	12.1	25,645	0.05%
2022/04/12	26.7	34.94	57.3	34.99	35.15	-30.6	25,441	-0.12%
2022/04/11	82.6	35.18	105.4	35.13	35.35	-22.8	25,024	-0.09%	大賣/
2022/04/08	24.3	34.54	64.1	34.44	34.85	-39.8	24,284	-0.16%
2022/04/07	53.6	34.36	72.3	34.28	33.75	-18.7	23,842	-0.08%
2022/04/06	25.2	33.63	35.4	33.63	34.05	-10.3	22,977	-0.04%
2022/04/01	34.8	32.92	78	33.02	33.00	-43.2	22,610	-0.19%
2022/03/31	23.5	33.09	16	33.10	33.05	7.5	22,363	0.03%
2022/03/30	46.4	32.77	107.4	32.72	32.85	-61	22,078	-0.28%	大賣/
2022/03/29	19.6	32.40	37.7	32.35	32.30	-18.1	21,769	-0.08%
2022/03/28	8.3	31.94	31.7	31.88	32.10	-23.4	21,517	-0.11%
2022/03/25	16.4	31.71	30.1	31.67	31.80	-13.7	21,349	-0.06%
2022/03/24	11.1	31.69	20.1	31.69	31.80	-8.9	21,255	-0.04%
2022/03/23	25.1	31.56	22.2	31.60	31.70	2.9	21,237	0.01%
2022/03/22	30	31.26	10	31.27	31.40	20	20,979	0.10%
2022/03/21	16.2	31.12	8	31.16	31.15	8.2	20,700	0.04%
2022/03/18	6.2	31.15	19.1	31.16	31.05	-12.9	20,610	-0.06%
2022/03/17	13.2	30.85	48.7	30.99	30.90	-35.5	20,246	-0.18%
2022/03/16	12.9	30.44	34.4	30.44	30.50	-21.5	19,838	-0.11%
2022/03/15	7.6	29.97	17.4	30.07	30.10	-9.8	19,599	-0.05%
2022/03/14	7.3	30.00	7.1	30.04	30.05	0.2	19,488	0.00%
2022/03/11	55.6	29.92	7	29.93	29.95	48.6	19,522	0.25%
2022/03/10	14.3	29.73	39.3	29.77	29.90	-25	19,461	-0.13%
2022/03/09	46.1	29.05	21	29.34	28.80	25.1	19,237	0.13%
2022/03/08	38.6	28.80	21.7	28.97	28.95	16.9	19,069	0.09%
2022/03/07	64.8	29.07	15.6	29.12	29.20	49.2	18,755	0.26%
2022/03/04	24.1	29.67	6	29.61	29.70	18.1	18,877	0.10%
2022/03/03	3.2	29.87	2.3	29.91	29.95	0.9	18,961	0.00%
2022/03/02	9.2	29.75	7.1	29.81	29.90	2.1	19,008	0.01%
2022/03/01	11	29.67	25.1	29.84	29.80	-14.1	18,859	-0.07%
2022/02/25	69.7	29.35	91.6	29.22	29.45	-21.9	19,000	-0.12%
2022/02/24	139.2	29.47	20	29.51	29.60	119.2	18,467	0.65%	大買/鉅額交易
2022/02/23	11.2	29.98	5.1	29.99	30.00	6.1	18,052	0.03%
2022/02/22	63.3	29.88	8	29.91	30.00	55.3	18,132	0.30%
2022/02/21	11.7	30.14	2	30.28	30.20	9.7	17,846	0.05%
2022/02/18	10.3	30.35	5.1	30.35	30.35	5.2	17,825	0.03%
2022/02/17	13.3	30.50	17.1	30.53	30.50	-3.8	17,913	-0.02%
2022/02/16	11.6	30.62	28.3	30.62	30.65	-16.7	17,857	-0.09%
2022/02/15	17.9	30.32	3.6	30.43	30.25	14.3	17,736	0.08%
2022/02/14	5.7	30.24	52.2	30.24	30.35	-46.5	18,057	-0.26%
2022/02/11	7.3	30.14	14	30.23	30.40	-6.7	18,304	-0.04%
2022/02/10	11.3	30.18	12	30.19	30.30	-0.7	18,248	0.00%
2022/02/09	13.3	30.22	55.3	30.28	30.35	-42	18,159	-0.23%
2022/02/08	13.2	30.06	50.7	30.10	30.10	-37.5	17,802	-0.21%
2022/02/07	31.2	29.38	29.7	29.75	29.95	1.5	17,460	0.01%
2022/01/26	10.1	28.88	16	28.95	29.00	-5.9	16,923	-0.04%
2022/01/25	31.5	28.51	75.2	28.58	28.85	-43.7	16,852	-0.26%
2022/01/24	18.2	28.55	73.5	28.59	28.85	-55.3	16,611	-0.33%
2022/01/21	15.3	28.72	186.9	28.66	28.85	-171.7	16,652	-1.03%	大賣/鉅額交易
2022/01/20	12.2	28.86	6	28.92	28.95	6.2	16,580	0.04%
2022/01/19	23.2	29.04	3	29.00	29.00	20.2	16,539	0.12%
2022/01/18	11.4	29.26	54.8	29.13	29.20	-43.4	16,580	-0.26%
2022/01/17	52.4	29.19	33.6	29.23	29.20	18.9	16,515	0.11%
2022/01/14	147.4	29.83	136.8	29.47	29.50	10.5	16,375	0.06%	大買/大賣/
2022/01/13	34.9	29.61	53	29.66	29.90	-18.1	16,353	-0.11%
2022/01/12	9.5	29.29	12.6	29.34	29.40	-3.1	16,038	-0.02%
2022/01/11	65	29.12	59.5	29.21	29.30	5.5	15,830	0.03%
2022/01/10	14.3	28.90	15.3	28.93	28.95	-1.1	15,589	-0.01%
2022/01/07	18.6	28.94	48.9	28.94	28.95	-30.3	15,599	-0.19%
2022/01/06	12.3	28.44	49.1	28.49	28.55	-36.9	15,267	-0.24%
2022/01/05	10.5	28.10	47.2	28.16	28.20	-36.7	14,964	-0.25%
2022/01/04	23	28.06	3.3	28.04	28.10	19.7	15,078	0.13%
2022/01/03	7.4	28.08	0.9	28.09	28.00	6.4	15,109	0.04%
2021/12/30	9.2	28.04	14.8	28.06	28.05	-5.6	15,184	-0.04%
2021/12/29	5.7	28.00	46	28.02	28.05	-40.3	15,235	-0.26%
2021/12/28	6	27.96	8.3	27.97	28.00	-2.3	15,216	-0.01%
2021/12/27	7.2	27.90	1.8	27.92	27.95	5.5	15,232	0.04%
2021/12/24	3.1	27.92	105.9	27.94	27.95	-102.8	15,526	-0.66%	大賣/鉅額交易
2021/12/23	7	27.86	10	27.90	27.90	-3	15,713	-0.02%
2021/12/22	7.8	27.90	7.3	27.87	27.90	0.5	15,935	0.00%
2021/12/21	0.1	27.80	71.2	27.84	27.95	-71.1	15,970	-0.45%
2021/12/20	14.2	27.80	13	27.75	27.80	1.2	16,105	0.01%
2021/12/17	4.3	27.89	10.4	27.95	28.00	-6	16,162	-0.04%
2021/12/16	2.6	27.74	21.7	27.74	27.85	-19.1	16,103	-0.12%
2021/12/15	17.1	27.69	16.4	27.70	27.70	0.7	16,649	0.00%
2021/12/14	13.1	27.68	72.7	27.76	27.75	-59.6	17,018	-0.35%
2021/12/13	7.4	27.91	13.1	27.98	27.85	-5.7	17,039	-0.03%
2021/12/10	5.5	27.93	3	28.00	27.95	2.5	16,974	0.01%
2021/12/09	5.6	27.90	12.1	27.97	28.00	-6.5	17,054	-0.04%
2021/12/08	13.4	27.94	16	27.97	28.00	-2.6	17,096	-0.02%
2021/12/07	37.8	27.72	51.2	27.92	28.00	-13.4	17,150	-0.08%
2021/12/06	12.9	27.78	52.6	27.86	27.90	-39.7	17,161	-0.23%
2021/12/03	22.6	27.76	140	27.84	27.85	-117.4	17,375	-0.68%	大賣/鉅額交易
2021/12/02	17	27.56	37.2	27.56	27.70	-20.2	17,391	-0.12%
2021/12/01	16.2	27.14	27.7	27.53	27.55	-11.5	17,536	-0.07%
2021/11/30	63.8	27.12	6.4	27.40	26.95	57.4	17,713	0.32%
2021/11/29	23.2	27.25	43	27.22	27.20	-19.8	17,555	-0.11%
2021/11/26	39	27.55	38	27.63	27.60	1	18,159	0.01%
2021/11/25	21	27.81	6.4	27.88	27.90	14.7	19,582	0.07%
2021/11/24	13.3	27.99	52.6	27.97	28.00	-39.3	20,638	-0.19%
2021/11/23	21.4	27.34	75.1	27.32	27.40	-53.8	21,097	-0.25%
2021/11/22	56.6	27.32	157.5	27.46	27.50	-100.9	21,440	-0.47%	大賣/
2021/11/19	11.7	27.73	90.7	27.74	27.65	-79.1	21,606	-0.37%
2021/11/18	11.7	27.91	10.2	27.90	27.95	1.5	22,181	0.01%
2021/11/17	23.9	27.88	30.2	27.92	27.95	-6.3	22,368	-0.03%
2021/11/16	8.4	27.89	58.8	27.90	27.90	-50.4	22,525	-0.22%
2021/11/15	6.4	27.80	91.8	27.82	27.95	-85.3	22,819	-0.37%
2021/11/12	25.5	27.67	13.7	27.66	27.60	11.7	22,868	0.05%
2021/11/11	8	27.71	136.9	27.63	27.75	-128.9	23,019	-0.56%	大賣/鉅額交易
2021/11/10	13.7	27.33	95.5	27.33	27.35	-81.8	22,766	-0.36%
2021/11/09	3.5	26.86	20.7	26.89	27.00	-17.2	22,490	-0.08%
2021/11/08	4.1	26.82	69.6	26.88	26.90	-65.5	22,524	-0.29%
2021/11/05	6.1	26.68	6.1	26.76	26.80	0	22,508	0.00%
2021/11/04	12.8	26.70	14.9	26.75	26.70	-2.1	22,650	-0.01%
2021/11/03	6	26.65	12.3	26.67	26.70	-6.3	22,821	-0.03%
2021/11/02	2.1	26.65	6.4	26.70	26.70	-4.3	22,957	-0.02%
2021/11/01	4.3	26.67	7.1	26.80	26.65	-2.8	23,062	-0.01%
2021/10/29	30.9	26.44	30	26.52	26.55	0.9	23,108	0.00%
2021/10/28	17.4	26.67	4.5	26.79	26.60	12.9	22,959	0.06%
2021/10/27	18.3	26.68	31	26.72	26.75	-12.7	23,112	-0.06%
2021/10/26	5.2	26.55	154.1	26.57	26.65	-148.9	23,197	-0.64%	大賣/鉅額交易
2021/10/25	34	26.36	0.2	26.50	26.35	33.8	23,185	0.15%
2021/10/22	24.1	26.46	60.6	26.49	26.45	-36.5	23,368	-0.16%
2021/10/21	7.3	26.48	59.9	26.41	26.50	-52.6	23,477	-0.22%
2021/10/20	23.5	26.25	27.3	26.30	26.30	-3.8	23,426	-0.02%
2021/10/19	8.1	26.23	14.8	26.23	26.25	-6.7	23,572	-0.03%
2021/10/18	8.8	26.20	1.5	26.24	26.20	7.3	23,748	0.03%
2021/10/15	18	26.20	13.5	26.20	26.20	4.5	23,849	0.02%
2021/10/14	3.1	26.15	8.9	26.12	26.10	-5.8	23,979	-0.02%
2021/10/13	5	26.14	3	26.15	26.15	2	24,116	0.01%
2021/10/12	38.8	25.92	37.1	26.05	26.15	1.7	24,346	0.01%
2021/10/08	67	26.11	11.4	26.04	26.00	55.6	24,156	0.23%
2021/10/07	10.5	26.18	8.1	26.20	26.25	2.4	24,320	0.01%
2021/10/06	22.1	25.98	64	25.97	26.05	-41.9	24,491	-0.17%
2021/10/05	18.8	25.93	15.2	25.95	25.90	3.6	24,529	0.01%
2021/10/04	17.2	26.02	13.6	26.04	26.00	3.6	24,580	0.01%
2021/10/01	40.3	26.03	34	26.05	26.10	6.3	24,614	0.03%
2021/09/30	16.1	26.22	15.1	26.26	26.30	1.1	24,461	0.00%
2021/09/29	14	26.25	51.4	26.40	26.35	-37.4	24,349	-0.15%
2021/09/28	12.1	26.33	3	26.35	26.40	9.1	24,262	0.04%
2021/09/27	16.1	26.36	29.4	26.38	26.40	-13.3	24,322	-0.05%
2021/09/24	27.3	26.26	9.3	26.33	26.30	18	24,287	0.07%
2021/09/23	6.2	26.19	4	26.14	26.25	2.2	24,375	0.01%
2021/09/22	101.8	25.87	17.3	25.90	25.90	84.5	24,477	0.35%	大買/
2021/09/17	34.3	26.30	15	26.39	26.25	19.3	24,030	0.08%
2021/09/16	68.9	26.28	27	26.30	26.35	41.9	23,797	0.18%
2021/09/15	16.4	26.35	43	26.35	26.30	-26.6	23,745	-0.11%
2021/09/14	14.2	26.34	43.2	26.35	26.35	-29.1	23,843	-0.12%
2021/09/13	10.6	26.27	18	26.27	26.30	-7.4	23,811	-0.03%
2021/09/10	19	26.24	16.4	26.23	26.30	2.6	23,932	0.01%
2021/09/09	8.3	26.20	22	26.23	26.25	-13.7	24,207	-0.06%
2021/09/08	21.4	26.18	4.3	26.18	26.25	17.1	24,179	0.07%
2021/09/07	15.3	26.13	23.4	26.23	26.25	-8.1	24,088	-0.03%
2021/09/06	9.1	26.23	14	26.22	26.25	-4.9	23,993	-0.02%
2021/09/03	16.4	26.24	207.6	26.22	26.30	-191.2	23,818	-0.80%	大賣/鉅額交易
2021/09/02	20.1	26.05	48.1	26.05	26.25	-28	23,598	-0.12%
2021/09/01	190.9	26.07	126	26.22	26.05	64.9	23,230	0.28%	大買/大賣/
2021/08/31	189.2	26.09	119.2	26.05	26.60	70	22,507	0.31%	大買/大賣/
2021/08/30	195.6	27.84	107.1	27.82	27.85	88.5	20,942	0.42%	大買/大賣/
2021/08/27	44	27.46	249.9	27.51	27.70	-205.9	19,846	-1.04%	大賣/鉅額交易
2021/08/26	103.5	27.34	36.4	27.34	27.40	67.1	19,041	0.35%	大買/
2021/08/25	77.5	27.32	51.2	27.35	27.35	26.3	18,798	0.14%
2021/08/24	15.3	27.11	178.5	27.06	27.30	-163.2	18,566	-0.88%	大賣/鉅額交易
2021/08/23	19	26.90	6	26.93	26.90	13	17,996	0.07%
2021/08/20	29	26.85	38	26.87	26.85	-9	17,928	-0.05%
2021/08/19	21	26.82	126.1	26.93	26.95	-105.1	18,302	-0.57%	大賣/鉅額交易
2021/08/18	24.5	26.85	20.3	26.95	27.00	4.2	17,916	0.02%
2021/08/17	96.1	26.69	18	26.76	26.95	78.1	17,749	0.44%
2021/08/16	37.3	26.69	51.1	26.77	26.70	-13.8	17,505	-0.08%
2021/08/13	10	26.88	8	26.86	26.95	2	17,345	0.01%
2021/08/12	13.6	26.96	18	26.99	27.00	-4.4	17,308	-0.03%
2021/08/11	5.3	26.93	13.2	26.97	27.00	-7.9	17,244	-0.05%
2021/08/10	4.5	26.85	22.1	26.90	27.00	-17.6	17,443	-0.10%
2021/08/09	12	26.78	6	26.83	26.90	6	18,082	0.03%
2021/08/06	5	26.85	7	26.90	26.85	-2	18,103	-0.01%
2021/08/05	8.3	26.89	22.8	26.88	26.90	-14.5	18,629	-0.08%
2021/08/04	3.3	26.90	34	26.94	26.90	-30.7	20,131	-0.15%
2021/08/03	5.2	26.85	20	26.86	26.95	-14.9	20,465	-0.07%
2021/08/02	10	26.83	17.7	26.85	26.90	-7.7	20,712	-0.04%
2021/07/30	12	26.59	82.7	26.55	26.50	-70.7	20,574	-0.34%
2021/07/29	4	26.50	28.8	26.52	26.60	-24.8	20,545	-0.12%
2021/07/28	10.3	26.35	19	26.37	26.50	-8.7	20,655	-0.04%
2021/07/27	20	26.50	4	26.52	26.50	16	21,197	0.08%
2021/07/26	29.1	26.56	21	26.56	26.50	8.1	21,430	0.04%
2021/07/23	3.3	26.54	11.1	26.50	26.60	-7.8	21,524	-0.04%
2021/07/22	26.8	26.33	14	26.40	26.45	12.8	21,421	0.06%
2021/07/21	11.4	26.33	28.1	26.35	26.35	-16.7	21,320	-0.08%
2021/07/20	3.2	26.34	80	26.40	26.40	-76.8	21,381	-0.36%
2021/07/19	72.4	26.37	11.5	26.35	26.40	60.9	21,433	0.28%
2021/07/16	8	26.38	63	26.38	26.50	-55	21,724	-0.25%
2021/07/15	42.3	26.33	10.5	26.33	26.35	31.9	21,674	0.15%
2021/07/14	21.2	26.24	38.3	26.26	26.30	-17.2	21,797	-0.08%
2021/07/13	14.4	26.23	42.2	26.26	26.25	-27.8	21,942	-0.13%
2021/07/12	53	26.26	36.6	26.27	26.25	16.4	22,083	0.07%
2021/07/09	23	26.07	15.5	26.11	26.20	7.5	22,478	0.03%
2021/07/08	30.3	26.13	8	26.16	26.20	22.3	22,743	0.10%
2021/07/07	37.5	26.07	12.1	26.13	26.15	25.4	22,891	0.11%
2021/07/06	23.2	26.13	29	26.15	26.15	-5.8	23,074	-0.03%
2021/07/05	22.9	26.02	78.1	26.06	26.05	-55.2	23,161	-0.24%
2021/07/02	14.1	25.99	9.3	25.95	26.00	4.8	23,201	0.02%
2021/07/01	18.3	26.07	4.3	26.12	26.00	14	23,204	0.06%
2021/06/30	6.6	26.23	36.3	26.23	26.30	-29.7	23,240	-0.13%
2021/06/29	26.1	26.08	13	26.17	26.15	13.1	23,187	0.06%
2021/06/28	20.7	26.24	15.4	26.22	26.25	5.4	23,308	0.02%
2021/06/25	20	26.10	45.2	26.11	26.15	-25.2	23,499	-0.11%
2021/06/24	13.7	25.95	28.8	25.95	25.95	-15.1	23,579	-0.06%
2021/06/23	20	25.76	43.7	25.78	25.90	-23.7	23,683	-0.10%
2021/06/22	10.3	25.46	31.5	25.47	25.40	-21.2	23,735	-0.09%
2021/06/21	40.1	25.43	7.5	25.46	25.45	32.6	23,739	0.14%
2021/06/18	62.4	25.52	5	25.58	25.50	57.4	23,754	0.24%
2021/06/17	6	25.53	1	25.55	25.65	5	23,584	0.02%
2021/06/16	100.9	25.69	20.2	25.68	25.60	80.8	23,962	0.34%
2021/06/15	10.3	25.72	10.8	25.71	25.75	-0.6	23,927	0.00%
2021/06/11	6.9	25.79	37.6	25.76	25.80	-30.7	24,103	-0.13%
2021/06/10	2	25.78	3.1	25.83	25.85	-1.1	24,358	0.00%
2021/06/09	30.4	25.74	3	25.75	25.70	27.4	24,614	0.11%
2021/06/08	41	25.84	8	25.89	25.95	33	24,734	0.13%
2021/06/07	209	25.85	9	25.88	25.90	200	25,064	0.80%	大買/鉅額交易
2021/06/04	17	25.86	2.2	25.90	25.95	14.8	25,575	0.06%
2021/06/03	23.1	25.90	17	25.92	25.95	6.1	26,131	0.02%
2021/06/02	34.1	25.89	10.7	25.96	26.00	23.4	26,310	0.09%
2021/06/01	51.5	25.66	30	25.72	25.90	21.5	26,357	0.08%
2021/05/31	16.2	25.52	55.3	25.57	25.55	-39.2	26,612	-0.15%
2021/05/28	63	25.31	6	25.41	25.40	57	26,718	0.21%
2021/05/27	21.3	25.36	232	25.37	25.30	-210.7	26,841	-0.78%	大賣/鉅額交易
2021/05/26	207.3	25.54	82.9	25.53	25.55	124.4	27,010	0.46%	大買/鉅額交易
2021/05/25	280.2	25.40	125	25.42	25.40	155.2	27,379	0.57%	大買/大賣/鉅額交易
2021/05/24	133.4	25.30	21.4	25.29	25.25	112	27,482	0.41%	大買/鉅額交易
2021/05/21	7	25.37	281	25.55	25.45	-274	27,796	-0.99%	大賣/鉅額交易
2021/05/20	21.8	25.24	4	25.25	25.25	17.8	27,902	0.06%
2021/05/19	120.4	25.47	68.2	25.42	25.40	52.2	27,954	0.19%	大買/
2021/05/18	68	25.46	25.5	25.51	25.60	42.5	28,091	0.15%
2021/05/17	405.4	24.90	62.2	24.94	24.95	343.2	28,481	1.20%	大買/鉅額交易
2021/05/14	194.9	25.47	17.2	25.50	25.55	177.7	27,862	0.64%	大買/鉅額交易
2021/05/13	171.1	25.26	38.9	25.12	25.35	132.2	27,860	0.47%	大買/鉅額交易
2021/05/12	546.4	25.29	130.5	25.42	25.40	415.9	27,438	1.52%	大買/大賣/鉅額交易
2021/05/11	274.3	26.42	48.3	26.42	26.25	225.9	26,033	0.87%	大買/鉅額交易
2021/05/10	44.5	26.74	72	26.61	26.80	-27.5	25,839	-0.11%
2021/05/07	7.3	26.57	28.1	26.59	26.65	-20.8	26,540	-0.08%
2021/05/06	3.2	26.49	26.2	26.58	26.60	-23	26,979	-0.09%
2021/05/05	49.8	26.26	7.5	26.18	26.30	42.2	27,096	0.16%
2021/05/04	111	26.18	618.8	26.08	26.25	-507.8	27,266	-1.86%	大買/大賣/鉅額交易
2021/05/03	91.1	26.66	64.4	26.77	26.60	26.7	26,904	0.10%
2021/04/29	22.3	26.82	19.1	26.82	26.95	3.2	27,035	0.01%
2021/04/28	24.5	26.88	55.5	26.89	26.95	-31	27,148	-0.11%
2021/04/27	44	26.86	43.8	26.88	27.00	0.2	27,701	0.00%
2021/04/26	18.1	26.96	166.4	26.94	27.00	-148.3	27,763	-0.53%	大賣/鉅額交易
2021/04/23	69.1	26.65	23.5	26.68	26.80	45.6	27,879	0.16%
2021/04/22	125.6	26.85	91.6	26.90	26.85	34	27,868	0.12%	大買/
2021/04/21	24.4	27.03	36.7	27.04	27.00	-12.3	27,647	-0.04%
2021/04/20	70.3	27.18	23.7	27.16	27.20	46.6	27,540	0.17%
2021/04/19	100.9	27.08	82.6	27.09	27.25	18.3	27,496	0.07%
2021/04/16	55.2	26.79	26.3	26.85	26.95	28.9	27,294	0.11%
2021/04/15	47.9	26.78	196.1	26.80	26.90	-148.3	27,286	-0.54%	大賣/鉅額交易
2021/04/14	35.5	26.26	82.6	26.34	26.35	-47.1	26,924	-0.17%
2021/04/13	36.9	26.23	65	26.25	26.25	-28.1	26,728	-0.11%
2021/04/12	82.6	26.13	81.9	26.14	26.20	0.7	26,557	0.00%
2021/04/09	68.5	26.17	25	26.18	26.15	43.5	26,466	0.16%
2021/04/08	35.2	26.12	42.4	26.14	26.20	-7.2	26,487	-0.03%
2021/04/07	66.1	26.11	44.8	26.12	26.15	21.3	26,720	0.08%
2021/04/06	21.4	26.12	62.2	26.11	26.10	-40.8	26,731	-0.15%
2021/04/01	36.2	26.06	114.1	26.08	26.10	-78	26,703	-0.29%	大賣/
2021/03/31	32	26.08	20.1	26.12	26.10	11.9	26,666	0.04%
2021/03/30	79	26.11	44.9	26.15	26.20	34.1	26,416	0.13%
2021/03/29	27.1	26.19	104.8	26.21	26.20	-77.7	26,210	-0.30%	大賣/
2021/03/26	11.5	26.09	58	26.13	26.20	-46.4	26,057	-0.18%
2021/03/25	29.2	26.00	25.5	26.04	26.05	3.7	25,970	0.01%
2021/03/24	20.5	25.96	14	25.95	26.00	6.5	25,933	0.03%
2021/03/23	31	25.96	16.8	26.00	25.90	14.2	26,008	0.05%
2021/03/22	59.2	25.94	34.4	25.96	25.95	24.8	25,951	0.10%
2021/03/19	64.6	25.93	11.1	26.00	26.05	53.5	26,046	0.21%
2021/03/18	12.1	26.11	15.5	26.11	26.10	-3.4	25,737	-0.01%
2021/03/17	56.2	26.08	33.7	26.12	26.00	22.5	25,731	0.09%
2021/03/16	28.4	26.14	67.5	26.17	26.20	-39	25,656	-0.15%
2021/03/15	63.4	26.05	57	26.04	26.10	6.4	25,622	0.03%
2021/03/12	53.4	25.88	18.2	25.84	25.95	35.2	25,843	0.14%
2021/03/11	87.2	26.06	57.2	26.07	25.90	30	25,925	0.12%
2021/03/10	79.8	25.98	217.5	25.99	26.00	-137.7	25,775	-0.53%	大賣/鉅額交易
2021/03/09	15.3	25.51	194.2	25.60	25.70	-179	25,339	-0.71%	大賣/鉅額交易
2021/03/08	15.4	25.18	92	25.24	25.15	-76.6	25,064	-0.31%
2021/03/05	12.6	25.05	5	25.17	25.05	7.6	25,058	0.03%
2021/03/04	35.8	25.09	5	25.13	25.10	30.8	25,593	0.12%
2021/03/03	8.7	25.26	12.9	25.27	25.25	-4.1	25,461	-0.02%
2021/03/02	192.1	25.40	41.1	25.45	25.15	151	25,283	0.60%	大買/鉅額交易
2021/02/26	117.8	25.29	50.4	25.29	25.25	67.4	25,295	0.27%	大買/
2021/02/25	36.3	25.53	100.2	25.54	25.75	-63.9	24,685	-0.26%
2021/02/24	77.3	25.36	64.1	25.41	25.35	13.3	24,484	0.05%
2021/02/23	76.2	24.97	108.6	25.05	25.25	-32.4	24,729	-0.13%	大賣/
2021/02/22	113.1	24.90	19.9	24.92	24.85	93.2	24,809	0.38%	大買/
2021/02/19	25.8	24.77	11	24.85	24.90	14.8	25,091	0.06%
2021/02/18	25.6	24.94	55.7	24.93	24.90	-30.2	25,108	-0.12%
2021/02/17	37.1	24.71	187.5	24.75	24.70	-150.4	25,169	-0.60%	大賣/鉅額交易
2021/02/05	46.3	24.06	19.3	24.13	24.10	27	24,668	0.11%
2021/02/04	16.2	23.95	13	24.08	24.00	3.2	24,738	0.01%
2021/02/03	51	24.00	9.1	24.05	23.95	41.9	25,528	0.16%
2021/02/02	33.8	24.01	27.6	24.18	24.10	6.1	25,657	0.02%
2021/02/01	52.1	23.80	14.8	23.84	23.90	37.3	25,792	0.14%
2021/01/29	252.7	23.85	28	23.81	23.60	224.7	25,749	0.87%	大買/鉅額交易
2021/01/28	225.2	24.01	34.1	24.03	24.00	191.2	24,919	0.77%	大買/鉅額交易
2021/01/27	48.4	24.29	6.8	24.33	24.20	41.5	24,495	0.17%
2021/01/26	112.4	24.12	22.8	24.15	24.10	89.6	24,330	0.37%	大買/
2021/01/25	84.2	24.17	36.6	24.24	24.25	47.6	24,011	0.20%
2021/01/22	171	24.32	38.6	24.36	24.30	132.4	24,061	0.55%	大買/鉅額交易
2021/01/21	154.6	24.53	72.6	24.60	24.50	82	23,998	0.34%	大買/
2021/01/20	282.1	24.66	59.2	24.69	24.55	223	23,734	0.94%	大買/鉅額交易
2021/01/19	47	24.87	31.6	24.90	24.90	15.4	23,204	0.07%
2021/01/18	117.4	24.89	20.4	24.89	24.90	97	23,246	0.42%	大買/
2021/01/15	91.5	25.09	94.2	25.13	25.00	-2.7	23,093	-0.01%
2021/01/14	41.8	25.21	9	25.22	25.20	32.8	23,056	0.14%
2021/01/13	15.4	25.32	17.5	25.40	25.30	-2.1	23,141	-0.01%
2021/01/12	37.4	25.29	10	25.32	25.30	27.4	23,295	0.12%
2021/01/11	28.2	25.40	35.8	25.39	25.50	-7.6	23,462	-0.03%
2021/01/08	29.4	25.19	125.7	25.30	25.50	-96.3	23,573	-0.41%	大賣/
2021/01/07	30.1	25.19	55.2	25.20	25.20	-25.1	23,465	-0.11%
2021/01/06	121.4	25.12	46.3	25.18	25.20	75	23,392	0.32%	大買/
2021/01/05	21.5	25.23	19	25.29	25.30	2.4	23,250	0.01%
2021/01/04	31.6	25.37	17.3	25.43	25.35	14.3	23,389	0.06%
2020/12/31	32.4	25.47	20.1	25.50	25.55	12.3	23,478	0.05%
2020/12/30	61.1	25.43	214.8	25.46	25.70	-153.8	23,358	-0.66%	大賣/鉅額交易
2020/12/29	15	24.94	13.4	24.98	25.00	1.6	23,076	0.01%
2020/12/28	36	24.94	32.5	24.93	24.95	3.5	23,218	0.02%
2020/12/25	9.2	24.98	2.4	25.01	25.00	6.8	23,198	0.03%
2020/12/24	56.1	25.00	7.6	25.01	24.95	48.5	23,221	0.21%
2020/12/23	25.1	24.99	6	25.05	24.95	19.1	23,360	0.08%
2020/12/22	42.6	25.13	13.1	25.12	25.00	29.5	23,614	0.12%
2020/12/21	21.4	25.18	20.9	25.23	25.30	0.5	24,413	0.00%
2020/12/18	35.4	25.24	5.9	25.33	25.15	29.5	24,630	0.12%
2020/12/17	12.3	25.33	28	25.32	25.30	-15.7	25,044	-0.06%
2020/12/16	20.4	25.17	22	25.18	25.25	-1.6	25,276	-0.01%
2020/12/15	240.6	24.87	13.2	24.89	24.85	227.4	25,416	0.89%	大買/鉅額交易
2020/12/14	55.8	25.03	13	25.06	25.00	42.8	25,176	0.17%
2020/12/11	20.7	25.12	9.1	25.14	25.10	11.6	25,001	0.05%
2020/12/10	33.9	25.07	12	25.12	25.00	21.9	24,867	0.09%
2020/12/09	36.2	25.03	90.2	25.04	25.10	-54	24,773	-0.22%
2020/12/08	126.5	24.98	37.4	24.98	25.05	89.1	24,550	0.36%	大買/
2020/12/07	153.8	25.24	26.4	25.23	25.15	127.3	24,111	0.53%	大買/鉅額交易
2020/12/04	42.6	25.31	42.4	25.36	25.40	0.2	24,198	0.00%
2020/12/03	14	25.25	29.7	25.22	25.25	-15.7	24,136	-0.06%
2020/12/02	60.4	25.15	24	25.17	25.30	36.4	24,269	0.15%
2020/12/01	45.8	25.20	39.2	25.27	25.30	6.5	24,275	0.03%
2020/11/30	91	25.28	42	25.47	25.15	49	24,224	0.20%
2020/11/27	38.7	25.44	11.4	25.48	25.45	27.3	24,017	0.11%
2020/11/26	15.8	25.45	24	25.52	25.55	-8.3	24,056	-0.03%
2020/11/25	90.7	25.51	12.6	25.58	25.40	78.1	24,236	0.32%
2020/11/24	65.5	25.64	23.1	25.68	25.75	42.4	24,014	0.18%
2020/11/23	50.1	25.58	26.5	25.58	25.60	23.6	23,973	0.10%
2020/11/20	101.3	25.38	17.1	25.37	25.35	84.2	23,919	0.35%	大買/
2020/11/19	210.2	25.51	34.2	25.63	25.65	176.1	23,463	0.75%	大買/鉅額交易
2020/11/18	67.2	25.82	15.1	25.85	25.85	52.2	23,071	0.23%
2020/11/17	27.3	25.97	23	26.01	26.10	4.3	22,736	0.02%
2020/11/16	32.6	26.02	59.6	26.11	26.15	-27	23,108	-0.12%
2020/11/13	28	26.00	78	26.00	26.10	-50	23,188	-0.22%
2020/11/12	46.7	26.17	15.8	26.06	26.15	30.9	23,264	0.13%
2020/11/11	93.1	26.43	165.2	26.35	26.50	-72.1	23,204	-0.31%	大賣/
2020/11/10	23.2	25.73	170.2	25.75	25.80	-147	22,260	-0.66%	大賣/鉅額交易
2020/11/09	23.9	25.32	66.2	25.38	25.45	-42.3	21,970	-0.19%
2020/11/06	28	25.18	63.6	25.16	25.30	-35.6	21,709	-0.16%
2020/11/05	48.1	24.95	78.1	25.03	25.05	-30	21,637	-0.14%
2020/11/04	39.1	24.87	14.6	24.96	24.85	24.5	21,638	0.11%
2020/11/03	22.3	24.74	40.1	24.81	24.90	-17.8	21,556	-0.08%
2020/11/02	16.5	24.38	18.1	24.34	24.60	-1.6	21,661	-0.01%
2020/10/30	81.9	24.24	6.3	24.33	24.30	75.6	21,827	0.35%
2020/10/29	160.5	24.40	83.2	24.40	24.35	77.4	21,638	0.36%	大買/
2020/10/28	52.8	24.63	10	24.66	24.70	42.8	21,705	0.20%
2020/10/27	34.9	24.78	7.2	24.77	24.75	27.7	21,812	0.13%
2020/10/26	59.8	24.89	21.2	24.95	24.95	38.6	22,009	0.18%
2020/10/23	23	24.76	14.1	24.71	24.75	8.9	22,506	0.04%
2020/10/22	76	24.63	15	24.65	24.80	61	25,008	0.24%
2020/10/21	118.2	24.56	21.7	24.54	24.50	96.5	26,046	0.37%	大買/
2020/10/20	59	24.59	33.3	24.66	24.70	25.7	26,460	0.10%
2020/10/19	74.3	24.84	23.6	24.80	24.75	50.6	26,540	0.19%
2020/10/16	99.2	24.92	7.6	24.95	24.90	91.6	26,756	0.34%
2020/10/15	100.1	24.98	19.3	24.98	25.05	80.8	26,830	0.30%
2020/10/14	52	25.10	12.1	25.15	25.15	39.9	26,846	0.15%
2020/10/13	40	25.14	7.2	25.15	25.15	32.8	27,029	0.12%
2020/10/12	30.1	25.17	100.7	25.17	25.35	-70.6	27,217	-0.26%
2020/10/08	88.1	25.33	58.5	25.32	25.35	29.5	27,219	0.11%
2020/10/07	28	25.67	4.2	25.67	25.60	23.9	27,207	0.09%
2020/10/06	19.2	25.71	10.5	25.77	25.75	8.7	27,617	0.03%
2020/10/05	72.2	25.48	7.1	25.49	25.45	65.1	27,813	0.23%
2020/09/30	55.6	25.73	6.6	25.87	25.60	49	27,790	0.18%
2020/09/29	25.1	25.86	34	25.85	25.80	-8.9	27,958	-0.03%
2020/09/28	38	25.74	44.5	25.77	25.90	-6.5	28,192	-0.02%
2020/09/25	45.1	25.39	54.2	25.33	25.30	-9.1	28,384	-0.03%
2020/09/24	317.1	24.98	41.3	24.92	24.90	275.8	28,287	0.98%	大買/鉅額交易
2020/09/23	52.7	25.53	29.7	25.58	25.55	23	27,546	0.08%
2020/09/22	135.3	25.66	256.1	25.65	25.60	-120.8	27,331	-0.44%	大買/大賣/鉅額交易
2020/09/21	153.5	26.15	7	26.07	26.05	146.5	27,043	0.54%	大買/鉅額交易
2020/09/18	30.6	26.49	6.2	26.53	26.40	24.4	26,918	0.09%
2020/09/17	50.4	26.55	5	26.53	26.60	45.4	26,755	0.17%
2020/09/16	27.9	26.61	10.2	26.66	26.70	17.7	26,831	0.07%
2020/09/15	9.5	26.56	11.2	26.55	26.60	-1.6	26,935	-0.01%
2020/09/14	14.2	26.57	80.3	26.57	26.60	-66	27,256	-0.24%
2020/09/11	9.5	26.61	31	26.61	26.70	-21.5	27,304	-0.08%
2020/09/10	19.8	26.62	7.4	26.63	26.70	12.4	27,557	0.05%
2020/09/09	159.1	26.38	35	26.43	26.60	124.1	27,873	0.45%	大買/鉅額交易
2020/09/08	47	26.56	7	26.59	26.60	40	27,947	0.14%
2020/09/07	51.4	26.59	21.6	26.61	26.70	29.8	28,718	0.10%
2020/09/04	122.7	26.68	20.4	26.70	26.65	102.3	29,062	0.35%	大買/鉅額交易
2020/09/03	43.5	26.79	42	26.83	26.85	1.4	29,103	0.00%
2020/09/02	194.6	26.87	69.1	26.93	26.90	125.6	29,261	0.43%	大買/鉅額交易
2020/09/01	62.7	27.09	25.1	27.15	27.20	37.6	29,059	0.13%
2020/08/31	29.4	27.13	5.3	27.13	27.20	24.1	29,157	0.08%
2020/08/28	31.3	27.19	42.3	27.20	27.20	-11	29,474	-0.04%
2020/08/27	49.1	27.19	22.4	27.23	27.20	26.7	29,939	0.09%
2020/08/26	22.1	27.26	55	27.32	27.35	-32.9	30,396	-0.11%
2020/08/25	1	27.21	29	27.24	27.25	-28	30,506	-0.09%
2020/08/24	57	27.13	16.2	27.12	27.05	40.8	31,756	0.13%
2020/08/21	38	27.34	48.5	27.30	27.40	-10.5	32,195	-0.03%
2020/08/20	155.1	27.07	372.5	27.12	27.05	-217.4	32,276	-0.67%	大買/大賣/鉅額交易
2020/08/19	27	27.76	141	27.79	27.55	-114	32,031	-0.36%	大賣/鉅額交易
2020/08/18	36	27.34	101	27.28	27.50	-65	31,835	-0.20%	大賣/
2020/08/17	192	26.92	69	27.07	27.10	123	32,140	0.38%	大買/鉅額交易
2020/08/14	8	26.88	18	26.95	26.95	-10	32,209	-0.03%
2020/08/13	27	26.95	16.9	26.96	27.00	10.1	32,374	0.03%
2020/08/12	43.6	26.84	19	26.81	26.85	24.6	32,598	0.08%
2020/08/11	129.1	26.88	63	26.92	26.85	66.1	32,816	0.20%	大買/
2020/08/10	69.3	26.86	6	26.90	26.85	63.3	32,858	0.19%
2020/08/07	33	26.93	48	26.99	26.90	-15	32,913	-0.05%
2020/08/06	39.1	26.92	45	26.99	27.00	-5.9	33,007	-0.02%
2020/08/05	125.6	26.91	31	26.94	26.90	94.6	33,092	0.29%	大買/
2020/08/04	20.6	26.95	27.1	27.01	27.10	-6.6	33,189	-0.02%
2020/08/03	134	26.88	13	26.87	26.80	121	33,177	0.36%	大買/鉅額交易
2020/07/31	27	27.13	22	27.12	27.10	5	32,897	0.02%
2020/07/30	62.5	27.17	16.3	27.11	27.25	46.2	32,868	0.14%
2020/07/29	190	27.31	107	27.27	27.20	83	32,705	0.25%	大買/大賣/
2020/07/28	614.5	26.63	366	26.72	26.95	248.5	32,413	0.77%	大買/大賣/鉅額交易
2020/07/27	257	28.91	206.1	28.93	28.95	50.9	30,383	0.17%	大買/大賣/
2020/07/24	297.5	28.95	231.1	28.94	28.95	66.4	29,551	0.22%	大買/大賣/
2020/07/23	19.5	29.09	86.4	29.15	29.10	-66.9	29,042	-0.23%
2020/07/22	122.9	29.12	13.1	29.13	29.20	109.8	28,988	0.38%	大買/鉅額交易
2020/07/21	27.1	29.26	35	29.23	29.25	-7.9	28,612	-0.03%
2020/07/20	32.2	29.20	26.3	29.19	29.25	5.9	28,624	0.02%
2020/07/17	20.2	29.14	58	29.14	29.15	-37.9	28,770	-0.13%
2020/07/16	28.9	28.97	35	28.95	28.95	-6.1	29,162	-0.02%
2020/07/15	25	28.90	39	28.87	28.85	-14	29,174	-0.05%
2020/07/14	64	28.83	102.6	28.89	28.80	-38.6	29,484	-0.13%	大賣/
2020/07/13	29.5	28.64	73.1	28.70	28.80	-43.6	29,705	-0.15%
2020/07/10	105	28.19	80	28.06	28.30	25	29,897	0.08%	大買/
2020/07/09	73.3	28.36	13	28.48	28.30	60.3	30,300	0.20%
2020/07/08	47	28.37	26.2	28.42	28.45	20.8	30,544	0.07%
2020/07/07	59.4	28.24	44.1	28.27	28.30	15.3	30,728	0.05%
2020/07/06	8.1	28.31	185.1	28.33	28.40	-177	31,080	-0.57%	大賣/鉅額交易
2020/07/03	12	28.10	11	28.09	28.10	1	31,273	0.00%
2020/07/02	2	27.98	16	28.06	28.05	-14	31,621	-0.04%
2020/07/01	17.4	27.98	41.1	27.99	28.00	-23.7	32,269	-0.07%
2020/06/30	24	27.79	6	27.77	27.80	18	32,596	0.06%
2020/06/29	40	27.75	10	27.76	27.80	30	32,870	0.09%
2020/06/24	12.3	27.93	25.5	27.98	27.95	-13.2	33,276	-0.04%
2020/06/23	14	27.88	29	27.88	27.95	-15	34,143	-0.04%
2020/06/22	43.3	27.77	22	27.82	27.80	21.2	34,936	0.06%
2020/06/19	26	27.84	4	27.90	27.80	22	36,670	0.06%
2020/06/18	22.1	27.94	10	27.99	28.00	12.1	37,548	0.03%
2020/06/17	68.2	27.98	4	28.04	28.05	64.2	38,448	0.17%
2020/06/16	15	28.06	61.3	28.06	28.05	-46.3	41,134	-0.11%
2020/06/15	69.3	27.61	38	27.65	27.50	31.3	44,287	0.07%
2020/06/12	108	27.57	331.5	27.55	27.65	-223.5	46,443	-0.48%	大買/大賣/鉅額交易
2020/06/11	86.5	28.17	63	28.19	28.00	23.5	48,087	0.05%
2020/06/10	54	28.25	97.3	28.20	28.35	-43.3	48,827	-0.09%
2020/06/09	33	28.03	59.6	28.13	28.20	-26.6	50,493	-0.05%
2020/06/08	39.1	28.07	29	28.09	28.10	10.1	52,153	0.02%
2020/06/05	67.7	28.00	7	27.96	28.00	60.7	52,394	0.12%
2020/06/04	136.3	28.04	24	28.11	28.10	112.3	52,914	0.21%	大買/鉅額交易
2020/06/03	63	28.12	94	28.16	28.20	-31	53,442	-0.06%
2020/06/02	34.3	27.39	144	27.45	27.55	-109.7	53,144	-0.21%	大賣/鉅額交易
2020/06/01	31.2	27.03	40.3	27.03	27.05	-9.2	52,883	-0.02%
2020/05/29	38	26.73	14.5	26.84	26.65	23.5	52,809	0.04%
2020/05/28	139.4	26.84	38	26.87	26.80	101.4	51,720	0.20%	大買/鉅額交易
2020/05/27	157	26.90	7	26.94	26.95	150	51,943	0.29%	大買/鉅額交易
2020/05/26	146	26.99	85.6	27.00	26.90	60.4	52,311	0.12%	大買/
2020/05/25	63	26.72	36	26.71	26.85	27	52,400	0.05%
2020/05/22	220.1	26.81	361	26.85	26.75	-140.9	52,542	-0.27%	大買/大賣/鉅額交易
2020/05/21	393	27.00	13	27.05	27.00	380	52,286	0.73%	大買/鉅額交易
2020/05/20	22.2	26.99	26	27.11	27.00	-3.9	52,172	-0.01%
2020/05/19	15.9	26.96	29	27.01	26.90	-13.1	52,337	-0.03%
2020/05/18	67	26.83	50	26.89	26.80	17	52,591	0.03%
2020/05/15	32	26.93	25	26.90	26.95	7	52,388	0.01%
2020/05/14	54.1	26.92	9	26.94	26.90	45.1	52,322	0.09%
2020/05/13	8	26.91	58	27.10	27.15	-50	52,245	-0.10%
2020/05/12	142.3	26.91	5	26.88	26.85	137.3	52,304	0.26%	大買/鉅額交易
2020/05/11	79.1	27.07	54	27.11	27.05	25.1	52,086	0.05%
2020/05/08	106.3	26.85	65	26.86	26.85	41.3	51,777	0.08%	大買/
2020/05/07	32	26.83	12	26.88	26.80	20	51,779	0.04%
2020/05/06	26	26.77	10.9	26.79	26.85	15.1	51,838	0.03%
2020/05/05	59.2	26.91	57	26.92	26.85	2.2	51,890	0.00%
2020/05/04	111.5	26.83	16	26.87	26.80	95.5	52,065	0.18%	大買/
2020/04/30	118	27.13	64.9	27.23	27.30	53.1	51,954	0.10%	大買/
2020/04/29	15	26.79	93.9	26.65	26.75	-78.9	51,951	-0.15%
2020/04/28	37.3	26.35	28.9	26.35	26.40	8.3	52,197	0.02%
2020/04/27	27	26.03	56	26.10	26.20	-29	53,523	-0.05%
2020/04/24	14	25.62	14.5	25.56	25.70	-0.5	53,499	0.00%
2020/04/23	74	25.53	10	25.59	25.50	64	53,577	0.12%
2020/04/22	41.1	25.32	70.3	25.31	25.35	-29.2	53,322	-0.05%
2020/04/21	238.7	25.77	373	25.67	25.60	-134.3	53,060	-0.25%	大買/大賣/鉅額交易
2020/04/20	105.2	26.10	251	26.18	26.20	-145.8	52,741	-0.28%	大買/大賣/鉅額交易
2020/04/17	275.8	26.54	70	26.42	26.30	205.8	52,728	0.39%	大買/鉅額交易
2020/04/16	105.2	26.36	168	26.25	26.40	-62.8	52,423	-0.12%	大買/大賣/
2020/04/15	80.1	26.51	32.6	26.52	26.65	47.4	52,003	0.09%
2020/04/14	34.1	25.99	114	25.94	26.05	-79.9	51,453	-0.16%	大賣/
2020/04/13	87.2	25.54	133	25.60	25.50	-45.8	50,789	-0.09%	大賣/
2020/04/10	94.4	25.81	141.1	25.80	25.85	-46.7	50,395	-0.09%	大賣/
2020/04/09	210	25.36	109	25.48	25.50	101	50,027	0.20%	大買/大賣/鉅額交易
2020/04/08	93	24.74	86.5	24.76	25.00	6.5	49,387	0.01%
2020/04/07	58.1	24.46	118.1	24.52	24.60	-60	48,829	-0.12%	大賣/
2020/04/06	104	24.04	61	24.10	24.25	43	48,303	0.09%	大買/
2020/04/01	59.4	24.27	67	24.31	24.25	-7.6	47,488	-0.02%
2020/03/31	122	24.48	50	24.27	24.25	72	47,045	0.15%	大買/
2020/03/30	72.5	23.64	98	23.86	24.10	-25.5	46,440	-0.05%
2020/03/27	339	24.56	152.6	24.54	24.20	186.4	45,793	0.41%	大買/大賣/鉅額交易
2020/03/26	206	24.06	218.1	23.91	24.10	-12.1	44,854	-0.03%	大買/大賣/
2020/03/25	498	24.15	857.8	24.08	24.20	-359.8	44,137	-0.82%	大買/大賣/鉅額交易
2020/03/24	102.2	22.71	231	22.66	22.55	-128.8	42,342	-0.30%	大買/大賣/鉅額交易
2020/03/23	172.1	21.13	125.8	21.28	21.20	46.3	41,251	0.11%	大買/大賣/
2020/03/20	925.2	21.11	249.7	21.48	22.00	675.4	40,385	1.67%	大買/大賣/鉅額交易
2020/03/19	1,064	20.11	756.7	20.16	20.00	307.3	37,521	0.82%	大買/大賣/鉅額交易
2020/03/18	653.4	22.74	362.9	22.75	22.20	290.5	34,172	0.85%	大買/大賣/鉅額交易
2020/03/17	690.6	23.91	343.4	23.91	23.55	347.2	31,722	1.09%	大買/大賣/鉅額交易
2020/03/16	185.5	25.66	229	25.50	25.20	-43.5	29,142	-0.15%	大買/大賣/
2020/03/13	288.4	25.53	249.4	25.58	26.50	39	27,814	0.14%	大買/大賣/
2020/03/12	442.9	27.24	220.1	27.24	27.05	222.7	25,814	0.86%	大買/大賣/鉅額交易
2020/03/11	151.9	27.94	90	27.96	27.80	61.9	23,779	0.26%	大買/
2020/03/10	118.5	27.77	354.2	27.76	28.00	-235.7	23,290	-1.01%	大買/大賣/鉅額交易
2020/03/09	442.6	28.36	583.5	28.48	28.15	-141	22,550	-0.63%	大買/大賣/鉅額交易
2020/03/06	107	29.07	17	29.08	29.10	90	21,517	0.42%	大買/
2020/03/05	76	29.26	70	29.33	29.50	6	21,338	0.03%
2020/03/04	15	28.82	20	28.80	29.00	-5	21,176	-0.02%
2020/03/03	66.3	28.92	32.1	29.02	28.80	34.1	20,984	0.16%
2020/03/02	463.9	28.58	243.1	28.75	28.65	220.8	20,932	1.05%	大買/大賣/鉅額交易
2020/02/27	312.3	29.10	14	29.11	29.05	298.3	20,703	1.44%	大買/鉅額交易
2020/02/26	88	29.30	16.2	29.30	29.30	71.8	20,238	0.35%
2020/02/25	246	29.12	30.1	29.39	29.55	215.9	19,898	1.08%	大買/鉅額交易
2020/02/24	150.2	29.57	24	29.64	29.50	126.2	19,823	0.64%	大買/鉅額交易
2020/02/21	40	29.89	292	30.04	29.85	-252	19,619	-1.28%	大賣/鉅額交易
2020/02/20	60.1	30.09	36	30.15	30.00	24.1	19,522	0.12%
2020/02/19	25.1	29.75	99	29.51	29.85	-73.9	19,144	-0.39%
2020/02/18	28.1	29.03	12.9	29.06	29.10	15.2	18,671	0.08%
2020/02/17	88	28.82	13	28.91	29.00	75	18,647	0.40%
2020/02/14	98	28.92	6	28.95	28.90	92	18,642	0.49%
2020/02/13	35.1	28.97	73	28.98	29.00	-37.9	18,620	-0.20%
2020/02/12	151	28.80	48.2	28.82	28.75	102.8	18,683	0.55%	大買/鉅額交易
2020/02/11	48.1	28.75	1	28.85	28.75	47.1	18,687	0.25%
2020/02/10	44.1	28.48	42.5	28.60	28.70	1.6	18,861	0.01%
2020/02/07	127.6	28.74	159.7	28.79	28.70	-32.1	18,737	-0.17%	大買/大賣/
2020/02/06	32.7	29.04	62	29.06	29.10	-29.3	18,665	-0.16%
2020/02/05	170.2	28.65	87	28.82	28.85	83.2	18,499	0.45%	大買/
2020/02/04	16.2	28.51	276	28.54	28.65	-259.8	18,357	-1.42%	大賣/鉅額交易
2020/02/03	144.6	27.58	370.2	27.75	28.05	-225.6	18,545	-1.22%	大買/大賣/鉅額交易
2020/01/31	152.1	28.23	41.1	28.45	28.10	111	18,420	0.60%	大買/鉅額交易
2020/01/30	503.8	28.26	61.1	28.29	28.10	442.7	17,785	2.49%	大買/鉅額交易
2020/01/20	61	29.22	39.8	29.25	29.30	21.2	16,237	0.13%
2020/01/17	23.2	28.80	67	28.93	29.00	-43.8	15,991	-0.27%
2020/01/16	19	28.72	72.7	28.80	28.85	-53.7	15,868	-0.34%
2020/01/15	201	28.60	16	28.62	28.60	185	15,794	1.17%	大買/鉅額交易
2020/01/14	104.2	28.78	48.1	28.78	28.65	56	15,721	0.36%	大買/
2020/01/13	45	28.44	67.3	28.35	28.55	-22.3	15,440	-0.14%
2020/01/10	48.5	28.08	58	28.14	28.10	-9.5	15,239	-0.06%
2020/01/09	6.3	27.89	36	27.92	27.90	-29.8	15,069	-0.20%
2020/01/08	50.1	27.72	152	27.73	27.70	-101.9	15,230	-0.67%	大賣/鉅額交易
2020/01/07	57	27.71	36.7	27.71	27.80	20.3	15,216	0.13%
2020/01/06	37.3	27.82	17.6	27.84	27.80	19.6	15,294	0.13%
2020/01/03	21.7	27.90	18.4	27.95	28.00	3.3	15,410	0.02%
2020/01/02	35	27.84	6	27.85	27.95	29	15,482	0.19%
2019/12/31	24.2	27.91	5	27.95	27.90	19.2	15,445	0.12%
2019/12/30	13.4	27.92	11	27.95	28.00	2.4	15,516	0.02%
2019/12/27	11.7	27.90	11	27.93	27.95	0.7	15,529	0.00%
2019/12/26	1	27.85	14	27.89	27.85	-13	15,592	-0.08%
2019/12/25	13.1	27.91	36	27.91	27.90	-22.9	15,758	-0.15%
2019/12/24	8.3	27.89	37.7	27.91	27.90	-29.4	15,911	-0.18%
2019/12/23	7	27.82	41.8	27.87	27.90	-34.8	15,950	-0.22%
2019/12/20	17	27.74	49.3	27.79	27.75	-32.3	15,979	-0.20%
2019/12/19	180	27.72	122	27.73	27.75	58	15,914	0.36%	大買/大賣/
2019/12/18	3	27.68	74	27.78	27.85	-71	15,907	-0.45%
2019/12/17	18.1	27.61	45	27.68	27.75	-27	16,078	-0.17%
2019/12/16	3	27.70	41	27.69	27.60	-38	16,049	-0.24%
2019/12/13	9	27.52	104.6	27.52	27.55	-95.6	16,073	-0.59%	大賣/
2019/12/12	6	27.45	48	27.45	27.40	-42	16,057	-0.26%
2019/12/11	5	27.28	66	27.29	27.30	-61	16,098	-0.38%
2019/12/10	6.1	27.26	31	27.29	27.30	-24.9	16,264	-0.15%
2019/12/09	21	27.17	3	27.22	27.25	18	16,537	0.11%
2019/12/06	5.5	27.18	10	27.18	27.15	-4.5	17,030	-0.03%
2019/12/05	48.2	27.20	31	27.36	27.15	17.2	17,289	0.10%
2019/12/04	49.5	27.17	5	27.25	27.25	44.5	17,203	0.26%
2019/12/03	8	27.31	20	27.38	27.35	-12	17,190	-0.07%
2019/12/02	18	27.06	60.1	27.17	27.25	-42.1	17,201	-0.24%
2019/11/29	25	27.05	0.3	27.20	27.05	24.8	17,281	0.14%
2019/11/28	114	27.20	108.9	27.16	27.15	5.1	17,242	0.03%	大買/大賣/
2019/11/27	89.2	27.15	16.2	27.17	27.30	73.1	17,356	0.42%
2019/11/26	5.1	27.27	39	27.37	27.20	-33.9	17,278	-0.20%
2019/11/25	103	27.18	49	27.23	27.15	54	16,797	0.32%	大買/
2019/11/22	55	27.21	321	27.25	27.30	-266	16,888	-1.58%	大賣/鉅額交易
2019/11/21	110	27.24	11.1	27.30	27.35	98.9	16,943	0.58%	大買/
2019/11/20	111	27.45	205	27.40	27.55	-94	16,831	-0.56%	大買/大賣/
2019/11/19	11	27.49	81	27.56	27.65	-70	16,890	-0.41%
2019/11/18	20.2	27.37	72	27.46	27.50	-51.8	16,975	-0.31%
2019/11/15	14	27.30	175	27.34	27.25	-161	17,072	-0.94%	大賣/鉅額交易
2019/11/14	214	27.06	63.1	27.05	27.05	150.9	17,235	0.88%	大買/鉅額交易
2019/11/13	60	27.21	0	0.00	27.15	60	17,353	0.35%
2019/11/12	122	27.26	7	27.28	27.25	115	17,339	0.66%	大買/鉅額交易
2019/11/11	90	27.29	33.1	27.25	27.30	56.9	17,327	0.33%
2019/11/08	52	27.65	11.8	27.70	27.60	40.2	17,195	0.23%
2019/11/07	114.2	27.65	21.9	27.70	27.60	92.4	17,273	0.53%	大買/
2019/11/06	33	27.83	51.6	27.86	27.95	-18.6	17,197	-0.11%
2019/11/05	22.5	27.83	18.1	27.86	27.90	4.4	17,289	0.03%
2019/11/04	14.1	27.60	31.6	27.70	27.75	-17.5	17,563	-0.10%
2019/11/01	95	27.32	13	27.38	27.50	82	17,925	0.46%
2019/10/31	34.5	27.64	44.8	27.78	27.55	-10.4	18,214	-0.06%
2019/10/30	45.6	27.25	131	27.35	27.40	-85.4	18,214	-0.47%	大賣/
2019/10/29	33	26.84	11.3	26.88	26.90	21.7	18,010	0.12%
2019/10/28	7.5	26.75	41	26.78	26.80	-33.5	18,203	-0.18%
2019/10/25	113	26.74	16.3	26.69	26.70	96.7	18,649	0.52%	大買/
2019/10/24	14	26.59	133	26.60	26.70	-119	19,125	-0.62%	大賣/鉅額交易
2019/10/23	53.1	26.42	5	26.43	26.35	48.1	20,671	0.23%
2019/10/22	138.2	26.45	397.4	26.41	26.55	-259.2	21,359	-1.21%	大買/大賣/鉅額交易
2019/10/21	32.2	26.27	16	26.40	26.30	16.2	21,715	0.07%
2019/10/18	40	26.33	5	26.35	26.40	35	22,047	0.16%
2019/10/17	14.3	26.36	5.7	26.41	26.35	8.5	22,112	0.04%
2019/10/16	27	26.44	26.1	26.49	26.40	0.9	22,101	0.00%
2019/10/15	24.1	26.22	6	26.20	26.40	18.1	22,027	0.08%
2019/10/14	35	26.26	4	26.38	26.30	31	22,065	0.14%
2019/10/09	99.2	26.19	8	26.29	26.25	91.2	22,129	0.41%
2019/10/08	603.6	26.52	39.5	26.49	26.30	564.1	22,168	2.54%	大買/鉅額交易
2019/10/07	9	26.21	9.2	26.27	26.25	-0.2	22,494	0.00%
2019/10/04	30	26.18	7	26.24	26.15	23	22,638	0.10%
2019/10/03	21.6	26.22	304	26.25	26.20	-282.4	22,613	-1.25%	大賣/鉅額交易
2019/10/02	12.4	26.37	4	26.38	26.40	8.4	22,580	0.04%
2019/10/01	305	26.35	33	26.46	26.50	272	22,573	1.20%	大買/鉅額交易
2019/09/27	77.4	26.28	9.1	26.30	26.25	68.3	22,506	0.30%
2019/09/26	15.4	26.46	217.3	26.49	26.40	-201.9	22,495	-0.90%	大賣/鉅額交易
2019/09/25	57.1	26.57	5	26.63	26.55	52.1	22,583	0.23%
2019/09/24	26	26.63	35	26.75	26.75	-9	22,930	-0.04%
2019/09/23	20.9	26.69	14.4	26.72	26.60	6.4	23,043	0.03%
2019/09/20	18.1	26.54	4.1	26.62	26.80	14	23,223	0.06%
2019/09/19	41	26.43	6.4	26.45	26.60	34.6	22,928	0.15%
2019/09/18	56.2	26.58	47.6	26.52	26.60	8.6	22,929	0.04%
2019/09/17	32.1	26.21	48	26.20	26.35	-15.9	22,955	-0.07%
2019/09/16	41	26.35	19	26.32	26.35	22	23,115	0.10%
2019/09/12	38.1	26.51	27.4	26.55	26.40	10.7	23,217	0.05%
2019/09/11	20	26.55	37	26.43	26.55	-17	23,404	-0.07%
2019/09/10	40.1	26.42	95.6	26.39	26.50	-55.5	23,314	-0.24%
2019/09/09	40.6	25.92	38.7	25.92	25.95	2	23,108	0.01%
2019/09/06	7.8	25.43	21	25.44	25.50	-13.2	23,148	-0.06%
2019/09/05	15	25.36	0	0.00	25.35	15	23,710	0.06%
2019/09/04	75.8	25.32	0	0.00	25.30	75.8	25,069	0.30%
2019/09/03	23	25.58	16	25.68	25.50	7	26,001	0.03%
2019/09/02	30.4	25.39	42	25.47	25.40	-11.7	26,062	-0.04%
2019/08/30	4.7	25.20	31.1	25.18	25.25	-26.4	26,219	-0.10%
2019/08/29	25.9	24.89	0.1	25.05	24.95	25.8	26,212	0.10%
2019/08/28	169	24.96	1.1	24.91	24.95	167.9	26,278	0.64%	大買/鉅額交易
2019/08/27	10.4	24.92	16.6	24.91	24.90	-6.2	26,610	-0.02%
2019/08/26	44	24.77	9	24.79	24.75	35	26,731	0.13%
2019/08/23	15.3	24.83	12	24.90	24.95	3.3	27,028	0.01%
2019/08/22	52	24.96	3	25.05	24.85	49	27,080	0.18%
2019/08/21	26.7	25.09	9	25.07	25.00	17.7	27,472	0.06%
2019/08/20	106.4	25.38	0	0.00	25.25	106.4	27,503	0.39%	大買/鉅額交易
2019/08/19	27	25.34	42	25.40	25.40	-15	27,585	-0.05%
2019/08/16	120	25.12	48	25.10	25.10	72	27,509	0.26%	大買/
2019/08/15	32	24.88	3	24.95	24.95	29	27,574	0.11%
2019/08/14	18	25.12	79	25.18	25.05	-61	28,148	-0.22%
2019/08/13	46.3	25.00	0.3	25.15	24.95	46	28,151	0.16%
2019/08/12	12.2	25.22	23.5	25.26	25.15	-11.3	28,133	-0.04%
2019/08/08	46.2	25.17	40	25.35	25.25	6.2	28,093	0.02%
2019/08/07	62	25.00	2.1	24.97	24.95	59.9	28,051	0.21%
2019/08/06	64	24.82	92	24.63	25.00	-28	28,144	-0.10%
2019/08/05	86.5	25.00	27	24.99	25.00	59.5	27,843	0.21%
2019/08/02	80.1	25.23	40	25.26	25.25	40.1	27,540	0.15%
2019/08/01	100	25.66	10	25.64	25.60	90	27,284	0.33%
2019/07/31	35.1	25.89	22	25.92	26.00	13.1	26,895	0.05%
2019/07/30	94	25.71	27	25.82	25.65	67	26,736	0.25%
2019/07/29	98	25.87	20.1	25.89	25.85	77.9	26,960	0.29%
2019/07/26	97.1	26.17	9	26.17	26.15	88.1	26,721	0.33%
2019/07/25	411.3	26.39	567	26.47	26.30	-155.7	26,367	-0.59%	大買/大賣/鉅額交易
2019/07/24	191.3	28.14	68.2	28.14	28.10	123.1	24,865	0.49%	大買/鉅額交易
2019/07/23	33	27.97	57	28.01	28.10	-24	24,492	-0.10%
2019/07/22	116.3	27.81	239	27.94	27.95	-122.8	24,260	-0.51%	大買/大賣/鉅額交易
2019/07/19	13	27.40	56	27.43	27.50	-43	23,851	-0.18%
2019/07/18	39	27.21	32.3	27.17	27.20	6.7	23,830	0.03%
2019/07/17	53	27.21	56	27.18	27.15	-3	23,844	-0.01%
2019/07/16	142	27.36	11	27.35	27.35	131	23,729	0.55%	大買/鉅額交易
2019/07/15	51	27.34	2	27.40	27.50	49	23,605	0.21%
2019/07/12	11.2	27.32	18	27.29	27.35	-6.8	23,437	-0.03%
2019/07/11	70	27.11	115	27.01	27.20	-45	23,233	-0.19%	大賣/
2019/07/10	24	26.45	40.1	26.48	26.50	-16.1	22,762	-0.07%
2019/07/09	95.5	26.33	11	26.40	26.20	84.5	22,823	0.37%
2019/07/08	100.3	26.34	0	0.00	26.35	100.3	23,065	0.43%
2019/07/05	40	26.45	31	26.47	26.45	9	23,175	0.04%
2019/07/04	3	26.37	36	26.38	26.40	-33	23,236	-0.14%
2019/07/03	22	25.90	15	26.02	26.10	7	23,491	0.03%
2019/07/02	18.2	25.84	14	25.90	25.90	4.2	23,672	0.02%
2019/07/01	106	25.95	36.4	25.95	26.00	69.6	23,789	0.29%	大買/
2019/06/28	75.2	26.08	0	0.00	26.00	75.2	23,488	0.32%
2019/06/27	14.5	26.29	2	26.35	26.35	12.5	23,380	0.05%
2019/06/26	31	26.32	39	26.35	26.30	-8	23,307	-0.03%
2019/06/25	10	26.35	98.6	26.45	26.45	-88.6	23,461	-0.38%
2019/06/24	3	26.20	12.1	26.41	26.50	-9.1	23,674	-0.04%
2019/06/21	13	26.19	1	26.25	26.25	12	23,732	0.05%
2019/06/20	24	26.32	5.1	26.39	26.30	18.9	23,667	0.08%
2019/06/19	31	26.12	41	26.27	26.35	-10	23,701	-0.04%
2019/06/18	43	25.96	14	25.95	25.95	29	23,540	0.12%
2019/06/17	17	25.97	44.5	25.93	25.90	-27.5	23,709	-0.12%
2019/06/14	31	25.80	36	25.88	25.90	-5	23,776	-0.02%
2019/06/13	93.2	25.58	5	25.70	25.55	88.2	24,075	0.37%
2019/06/12	833	25.62	536.7	25.52	25.80	296.3	23,782	1.25%	大買/大賣/鉅額交易
2019/06/11	109	26.68	47.2	26.76	26.55	61.8	22,365	0.28%	大買/
2019/06/10	62.2	27.34	318	27.30	27.30	-255.8	21,359	-1.20%	大賣/鉅額交易
2019/06/06	3	27.23	23.5	27.28	27.40	-20.5	21,216	-0.10%
2019/06/05	9	27.34	9.1	27.34	27.25	-0.1	21,017	0.00%
2019/06/04	9.1	27.21	11.7	27.16	27.40	-2.7	20,989	-0.01%
2019/06/03	41	27.08	4.3	27.08	27.20	36.7	21,008	0.17%
2019/05/31	22	27.43	16	27.42	27.40	6	20,625	0.03%
2019/05/30	24	27.01	32	27.01	27.20	-8	20,292	-0.04%
2019/05/29	31.6	26.58	16	26.56	26.60	15.6	20,092	0.08%
2019/05/28	12	26.54	6	26.51	26.65	6	20,048	0.03%
2019/05/27	303.9	26.30	42	26.25	26.35	261.9	19,647	1.33%	大買/鉅額交易
2019/05/24	1	25.95	293	26.15	26.10	-292	19,623	-1.49%	大賣/鉅額交易
2019/05/23	4	25.86	8	25.92	25.95	-4	19,414	-0.02%
2019/05/22	8	25.99	4.3	25.93	26.05	3.7	19,294	0.02%
2019/05/21	79.6	26.09	53.3	26.07	26.20	26.3	19,193	0.14%
2019/05/20	7	25.39	20	25.40	25.50	-13	18,601	-0.07%
2019/05/17	15	25.20	8	25.25	25.15	7	18,585	0.04%
2019/05/16	33.1	25.14	7	25.19	25.10	26.1	18,606	0.14%
2019/05/15	22	25.18	70	25.20	25.15	-48	18,588	-0.26%
2019/05/14	14	25.01	3	25.05	25.00	11	18,916	0.06%
2019/05/13	25	25.04	37.9	25.13	25.20	-12.9	18,807	-0.07%
2019/05/10	94	25.13	24	25.09	25.00	70	18,849	0.37%
2019/05/09	32	25.03	30	25.05	25.00	2	18,933	0.01%
2019/05/08	15	25.08	0	0.00	25.10	15	18,851	0.08%
2019/05/07	6.2	25.13	4	25.00	25.15	2.2	18,793	0.01%
2019/05/06	75	25.00	71.5	25.06	25.00	3.5	18,814	0.02%
2019/05/03	18	25.37	42.2	25.30	25.30	-24.2	18,468	-0.13%
2019/05/02	14	25.49	6	25.46	25.50	8	18,253	0.04%
2019/04/30	13.1	25.35	62.5	25.37	25.35	-49.4	18,221	-0.27%
2019/04/29	40	25.37	85	25.42	25.40	-45	18,211	-0.25%
2019/04/26	227.3	24.66	80	24.62	24.75	147.2	17,998	0.82%	大買/鉅額交易
2019/04/25	14	24.26	2	24.30	24.25	12	17,956	0.07%
2019/04/24	45	24.30	87	24.30	24.25	-42	17,982	-0.23%
2019/04/23	1.8	24.22	7	24.24	24.25	-5.2	17,987	-0.03%
2019/04/22	2	24.15	15.7	24.19	24.20	-13.7	17,908	-0.08%
2019/04/19	1.2	24.06	34.1	24.05	24.10	-32.9	18,069	-0.18%
2019/04/18	6.1	23.91	4	23.94	24.00	2.1	18,171	0.01%
2019/04/17	13	23.95	12.3	24.00	23.95	0.7	18,505	0.00%
2019/04/16	8.1	23.94	17	23.95	23.90	-8.9	18,657	-0.05%
2019/04/15	18	23.84	37.9	23.91	24.00	-19.9	18,807	-0.11%
2019/04/12	101.2	23.79	8	23.79	23.85	93.2	18,693	0.50%	大買/
2019/04/11	23.1	23.84	5	23.87	23.90	18.1	18,397	0.10%
2019/04/10	1	23.95	71	23.95	24.00	-70	18,284	-0.38%
2019/04/09	37	23.85	0	0.00	24.00	37	18,336	0.20%
2019/04/08	50.2	23.98	2	23.95	23.95	48.2	18,029	0.27%
2019/04/03	31	23.88	8.1	23.91	24.00	22.9	17,704	0.13%
2019/04/02	18	23.89	13.5	23.90	24.00	4.6	17,400	0.03%
2019/04/01	22.1	23.85	98.4	23.86	23.85	-76.3	17,289	-0.44%
2019/03/29	6.3	23.61	16.1	23.74	23.75	-9.8	17,047	-0.06%
2019/03/28	8.3	23.41	10	23.45	23.60	-1.8	16,965	-0.01%
2019/03/27	50	23.53	2.3	23.45	23.45	47.7	16,785	0.28%
2019/03/26	26.3	23.52	5	23.53	23.55	21.3	16,543	0.13%
2019/03/25	167.3	23.42	27	23.45	23.45	140.3	16,759	0.84%	大買/鉅額交易
2019/03/22	18.1	23.45	15.7	23.52	23.60	2.4	16,503	0.01%
2019/03/21	15	23.18	11.4	23.30	23.35	3.6	16,257	0.02%
2019/03/20	26.3	23.27	97.8	23.21	23.30	-71.5	16,136	-0.44%
2019/03/19	52.4	23.21	38.7	23.24	23.30	13.6	15,773	0.09%
2019/03/18	81	23.09	55	23.08	23.10	26	15,502	0.17%
2019/03/15	91	22.50	39	22.47	22.50	52	14,950	0.35%
2019/03/14	9.1	22.35	2	22.38	22.35	7.1	14,889	0.05%
2019/03/13	5.3	22.35	1.3	22.41	22.40	3.9	15,168	0.03%
2019/03/12	3	22.35	24	22.30	22.40	-21	15,255	-0.14%
2019/03/11	20	22.12	38	22.20	22.10	-18	15,236	-0.12%
2019/03/08	67	22.06	2	22.15	22.10	65	15,446	0.42%
2019/03/07	42	22.26	6	22.33	22.20	36	15,604	0.23%
2019/03/06	30	22.15	34	22.16	22.20	-4	15,520	-0.03%
2019/03/05	5	22.12	40	22.13	22.15	-35	15,649	-0.22%
2019/03/04	160.4	22.02	109	22.14	22.15	51.4	15,772	0.33%	大買/大賣/
2019/02/27	26.1	21.96	31.5	22.07	22.10	-5.4	15,696	-0.03%
2019/02/26	15.4	22.03	19	22.02	22.00	-3.7	15,641	-0.02%
2019/02/25	11.7	21.85	21.3	21.93	22.00	-9.6	15,615	-0.06%
2019/02/22	12	21.75	1	21.80	21.85	11	15,616	0.07%
2019/02/21	13	21.73	0	0.00	21.80	13	15,713	0.08%
2019/02/20	5	21.65	6.2	21.80	21.80	-1.2	15,837	-0.01%
2019/02/19	9.7	21.67	1	21.60	21.60	8.7	15,772	0.06%
2019/02/18	33	21.64	10	21.70	21.70	23	15,793	0.15%
2019/02/15	81	21.68	16	21.58	21.55	65	15,757	0.41%
2019/02/14	4	21.83	8	21.90	21.80	-4	15,741	-0.03%
2019/02/13	10	21.88	75	21.92	21.90	-65	15,671	-0.41%
2019/02/12	1	21.55	2.7	21.58	21.60	-1.7	15,307	-0.01%
2019/02/11	5	21.48	15	21.55	21.45	-10	15,363	-0.07%
2019/01/30	2	21.30	8	21.37	21.35	-6	15,373	-0.04%
2019/01/29	3	21.23	0	0.00	21.25	3	15,262	0.02%
2019/01/28	8	21.15	7.3	21.20	21.30	0.7	15,260	0.00%
2019/01/25	3	21.15	13	21.15	21.20	-10	15,427	-0.06%
2019/01/24	18.3	21.01	1	21.05	21.15	17.3	15,386	0.11%
2019/01/23	6	21.13	0.5	21.20	21.15	5.5	15,689	0.04%
2019/01/22	5	21.27	4	21.29	21.35	1	15,855	0.01%
2019/01/21	6	21.35	53	21.32	21.40	-47	16,139	-0.29%
2019/01/18	8	21.02	8.3	21.06	21.20	-0.3	16,342	0.00%
2019/01/17	33.1	20.82	4	20.93	20.95	29.1	16,698	0.17%
2019/01/16	5	21.04	0	0.00	21.00	5	17,012	0.03%
2019/01/15	1.1	21.01	1	21.10	21.10	0.1	17,393	0.00%
2019/01/14	0.1	21.00	20	20.97	21.00	-19.9	17,507	-0.11%
2019/01/11	1	21.00	32	20.99	21.00	-31	17,687	-0.18%
2019/01/10	2	20.73	33	20.79	20.90	-31	17,599	-0.18%
2019/01/09	12	20.60	22	20.70	20.70	-10	17,810	-0.06%
2019/01/08	4	20.30	1	20.30	20.30	3	17,839	0.02%
2019/01/07	6.3	20.33	8	20.30	20.30	-1.7	18,123	-0.01%
2019/01/04	1	20.15	0	0.00	20.20	1	18,456	0.01%
2019/01/03	3.5	20.17	10	20.15	20.10	-6.5	19,529	-0.03%
2019/01/02	25.1	20.15	2	20.30	20.10	23.1	19,757	0.12%
2018/12/28	6.3	20.18	0	0.00	20.10	6.3	19,901	0.03%
2018/12/27	3	20.20	14	20.23	20.25	-11	19,989	-0.06%
2018/12/26	12	20.03	0	0.00	20.00	12	20,202	0.06%
2018/12/25	13	20.00	1	20.00	20.05	12	20,285	0.06%
2018/12/24	73	20.03	1	20.00	20.20	72	20,467	0.35%
2018/12/22	5	20.01	0	0.00	20.05	5	20,407	0.02%
2018/12/21	89	20.08	7	20.10	20.00	82	20,553	0.40%
2018/12/20	25	20.12	1	20.05	20.05	24	20,632	0.12%
2018/12/19	17	20.09	1	20.10	20.20	16	20,630	0.08%
2018/12/18	47	20.09	1	20.25	20.05	46	20,689	0.22%
2018/12/17	11	20.40	1	20.45	20.40	10	20,559	0.05%
2018/12/14	8	20.48	3	20.55	20.50	5	20,668	0.02%
2018/12/13	2.5	20.62	12	20.62	20.60	-9.5	20,707	-0.05%
2018/12/12	9	20.35	1	20.40	20.45	8	20,676	0.04%
2018/12/11	21.4	20.21	0	0.00	20.20	21.4	20,699	0.10%
2018/12/10	20	20.28	1	20.35	20.20	19	20,823	0.09%
2018/12/07	11	20.41	2	20.45	20.35	9	20,881	0.04%
2018/12/06	18.7	20.49	10	20.50	20.45	8.7	20,842	0.04%
2018/12/05	34	20.71	0	0.00	20.65	34	20,622	0.16%
2018/12/04	7	20.87	2	20.88	20.90	5	20,671	0.02%
2018/12/03	7	20.88	5	21.00	21.00	2	21,048	0.01%
2018/11/30	3	20.80	3	20.75	20.80	0	21,058	0.00%
2018/11/29	62.3	20.73	5	20.74	20.65	57.3	20,923	0.27%
2018/11/28	4	20.70	3	20.73	20.75	1	20,813	0.00%
2018/11/27	10	20.65	1	20.70	20.70	9	20,751	0.04%
2018/11/26	10	20.82	33	20.93	20.75	-23	20,769	-0.11%
2018/11/23	48.3	20.77	1	20.75	20.75	47.3	20,746	0.23%
2018/11/22	2	20.80	1	20.85	20.85	1	20,940	0.00%
2018/11/21	55	20.85	0	0.00	20.95	55	20,971	0.26%
2018/11/20	59	21.04	3.1	21.07	21.00	55.9	20,952	0.27%
2018/11/19	6.1	21.30	5	21.35	21.15	1.1	20,867	0.01%
2018/11/16	8.3	21.18	5	21.27	21.30	3.3	20,940	0.02%
2018/11/15	7	20.99	15.6	21.24	21.25	-8.6	21,101	-0.04%
2018/11/14	12	21.10	0	0.00	21.25	12	21,141	0.06%
2018/11/13	5	20.91	3.2	20.98	21.10	1.8	21,146	0.01%
2018/11/12	0.8	21.20	2	21.13	21.10	-1.2	21,230	-0.01%
2018/11/09	0	0.00	4	21.23	21.20	-4	21,388	-0.02%
2018/11/08	6	21.15	13.1	21.27	21.35	-7.1	21,427	-0.03%
2018/11/07	1	21.15	38	21.14	21.10	-37	21,259	-0.17%
2018/11/06	8	20.79	14	20.81	20.95	-6	21,331	-0.03%
2018/11/05	18	20.72	13	20.67	20.90	5	21,271	0.02%
2018/11/02	15.9	20.37	20.1	20.58	20.95	-4.2	21,327	-0.02%
2018/11/01	7	20.36	0	0.00	20.35	7	21,475	0.03%
2018/10/31	16	20.36	25	20.39	20.50	-9	21,654	-0.04%
2018/10/30	24	19.89	44	19.86	19.85	-20	21,381	-0.09%
2018/10/29	39	19.66	22	19.65	19.60	17	21,457	0.08%
2018/10/26	28.1	19.92	75.5	19.90	19.85	-47.4	21,237	-0.22%
2018/10/25	132	19.78	23	19.99	19.95	109	20,989	0.52%	大買/鉅額交易
2018/10/24	31.1	20.16	12.5	20.30	20.40	18.6	20,864	0.09%
2018/10/23	87.5	20.68	38.2	20.57	20.55	49.3	20,596	0.24%
2018/10/22	65.1	20.94	12	20.92	20.90	53.1	20,634	0.26%
2018/10/19	20	21.07	17	21.15	21.20	3	21,371	0.01%
2018/10/18	1	21.25	0	0.00	21.30	1	21,953	0.00%
2018/10/17	17.5	21.31	11	21.24	21.30	6.5	22,288	0.03%
2018/10/16	28.2	21.31	11	21.25	21.25	17.2	22,707	0.08%
2018/10/15	13	21.38	31	21.43	21.50	-18	22,810	-0.08%
2018/10/12	10.1	21.36	2.1	21.45	21.75	8	22,725	0.04%
2018/10/11	96.2	21.59	111	21.55	21.60	-14.8	22,514	-0.07%	大賣/
2018/10/09	9	22.05	246	22.09	22.35	-237	21,684	-1.09%	大賣/鉅額交易
2018/10/08	17.3	22.00	6	22.00	22.05	11.3	21,599	0.05%
2018/10/05	19.9	22.05	0	0.00	22.05	19.9	21,648	0.09%
2018/10/04	16	22.17	12	22.15	22.20	4	21,719	0.02%
2018/10/03	24	22.35	0	0.00	22.30	24	21,664	0.11%
2018/10/02	58.3	22.40	2	22.40	22.45	56.3	21,800	0.26%
2018/10/01	3	22.53	8	22.60	22.60	-5	21,737	-0.02%
2018/09/28	5	22.48	0	0.00	22.55	5	21,924	0.02%
2018/09/27	10	22.45	0	0.00	22.50	10	21,937	0.05%
2018/09/26	6.2	22.67	0.1	22.65	22.55	6.1	21,787	0.03%
2018/09/25	4.2	22.66	7.2	22.69	22.75	-3	21,931	-0.01%
2018/09/21	4	22.54	27.4	22.52	22.65	-23.4	21,926	-0.11%
2018/09/20	3.4	22.24	6	22.26	22.20	-2.6	21,815	-0.01%
2018/09/19	8	22.31	0.1	22.40	22.30	7.9	21,922	0.04%
2018/09/18	1	22.25	6	22.45	22.40	-5	21,967	-0.02%
2018/09/17	6.8	22.34	2.8	22.39	22.30	4	22,111	0.02%
2018/09/14	1	22.40	0.7	22.45	22.35	0.3	23,007	0.00%
2018/09/13	2	22.35	4	22.40	22.40	-2	23,321	-0.01%
2018/09/12	2.2	22.19	20.1	22.27	22.25	-17.9	23,916	-0.07%
2018/09/11	1.1	22.12	1	22.20	22.30	0.1	24,111	0.00%
2018/09/10	14.7	22.17	18	22.19	22.30	-3.3	24,379	-0.01%
2018/09/07	5	22.39	12	22.42	22.30	-7	24,644	-0.03%
2018/09/06	75	22.06	25.3	22.13	22.00	49.7	24,498	0.20%
2018/09/05	53	22.25	6	22.31	22.25	47	24,306	0.19%
2018/09/04	0.1	22.50	1.4	22.46	22.45	-1.3	24,389	-0.01%
2018/09/03	7	22.40	6.2	22.41	22.45	0.8	24,495	0.00%
2018/08/31	9.1	22.42	14.8	22.42	22.60	-5.7	24,580	-0.02%
2018/08/30	9.4	22.38	7.5	22.37	22.45	2	24,596	0.01%
2018/08/29	4.3	22.49	17.2	22.52	22.60	-12.9	24,861	-0.05%
2018/08/28	3.1	22.43	25	22.43	22.45	-21.9	24,888	-0.09%
2018/08/27	3.4	22.13	113.1	22.16	22.25	-109.8	24,877	-0.44%	大賣/鉅額交易
2018/08/24	5	22.16	22	22.20	22.25	-17	25,024	-0.07%
2018/08/23	6	22.39	40.7	22.38	22.35	-34.7	26,130	-0.13%
2018/08/22	4.1	22.11	7	22.24	22.25	-2.9	26,468	-0.01%
2018/08/21	2	21.85	15	21.93	22.00	-13	26,256	-0.05%
2018/08/20	12	21.83	0	0.00	21.80	12	26,210	0.05%
2018/08/17	3.4	21.81	115	21.90	21.75	-111.6	26,200	-0.43%	大賣/鉅額交易
2018/08/16	3	21.45	23	21.55	21.80	-20	26,087	-0.08%
2018/08/15	8	21.61	19	21.69	21.55	-11	26,034	-0.04%
2018/08/14	0.6	21.85	20	21.73	21.70	-19.4	26,005	-0.07%
2018/08/13	36	21.55	14	21.60	21.60	22	26,031	0.08%
2018/08/10	3	21.65	13	21.73	21.80	-10	25,809	-0.04%
2018/08/09	8	21.78	38	21.95	21.70	-30	25,901	-0.12%
2018/08/08	3	21.88	2	21.93	21.95	1	25,510	0.00%
2018/08/07	22.8	21.87	28	21.97	21.65	-5.2	25,626	-0.02%
2018/08/06	5	21.47	43	21.65	21.65	-38	25,757	-0.15%
2018/08/03	3	21.25	8.7	21.34	21.30	-5.7	25,721	-0.02%
2018/08/02	12	21.28	11	21.31	21.25	1	25,593	0.00%
2018/08/01	7.1	21.30	18.9	21.32	21.40	-11.8	25,543	-0.05%
2018/07/31	12.3	21.26	31.1	21.39	21.35	-18.8	25,618	-0.07%
2018/07/30	14	20.97	13	20.89	21.00	1	25,488	0.00%
2018/07/27	54.1	20.96	2	20.95	20.95	52.1	25,593	0.20%
2018/07/26	215.6	20.97	33	21.03	21.10	182.6	25,359	0.72%	大買/鉅額交易
2018/07/25	13	22.40	123.2	22.45	22.45	-110.2	24,594	-0.45%	大賣/鉅額交易
2018/07/24	25.9	22.34	20.4	22.35	22.35	5.4	24,225	0.02%
2018/07/23	31.6	22.10	69.3	22.11	22.20	-37.6	23,943	-0.16%
2018/07/20	6	21.89	30	21.90	21.90	-24	23,817	-0.10%
2018/07/19	26	21.79	4	21.79	21.80	22	23,401	0.09%
2018/07/18	11.6	21.75	1	21.75	21.70	10.6	23,302	0.05%
2018/07/17	17	21.74	0	0.00	21.70	17	23,322	0.07%
2018/07/16	20	21.74	18	21.75	21.70	2	23,204	0.01%
2018/07/13	0	0.00	2.1	21.75	21.80	-2.1	23,181	-0.01%
2018/07/12	23	21.65	19	21.62	21.65	4	22,993	0.02%
2018/07/11	1	21.25	20	21.18	21.25	-19	22,821	-0.08%
2018/07/10	14	21.15	0	0.00	21.15	14	22,723	0.06%
2018/07/09	15	21.05	3	21.08	21.05	12	22,706	0.05%
2018/07/06	5	20.89	13	20.89	20.95	-8	22,809	-0.04%
2018/07/05	10	20.99	3	20.85	20.90	7	22,934	0.03%
2018/07/04	4.7	20.99	16	21.00	20.90	-11.4	23,080	-0.05%
2018/07/03	18	21.04	5	21.17	20.95	13	23,244	0.06%
2018/07/02	29	21.23	16	21.30	21.05	13	23,287	0.06%
2018/06/29	6.5	21.05	6	21.17	21.25	0.5	23,269	0.00%
2018/06/28	20	20.92	21.7	20.97	20.90	-1.7	23,018	-0.01%
2018/06/27	1	21.10	0	0.00	21.00	1	22,898	0.00%
2018/06/26	31	21.06	22.6	21.10	21.10	8.4	22,866	0.04%
2018/06/25	1	21.15	76	21.16	21.15	-75	22,765	-0.33%
2018/06/22	22	20.86	8	20.91	20.90	14	22,187	0.06%
2018/06/21	134	21.01	1	21.00	21.05	133	21,835	0.61%	大買/鉅額交易
2018/06/20	19	21.28	2	21.23	21.20	17	21,448	0.08%
2018/06/19	43.7	21.30	5	21.35	21.20	38.7	21,255	0.18%
2018/06/15	10	21.50	2	21.50	21.50	8	20,993	0.04%
2018/06/14	39.6	21.51	2	21.65	21.40	37.6	20,688	0.18%
2018/06/13	8	21.83	1	21.80	21.75	7	20,651	0.03%
2018/06/12	0	0.00	12.1	21.88	21.95	-12.1	20,943	-0.06%
2018/06/11	6.5	21.88	36	21.90	21.90	-29.5	20,742	-0.14%
2018/06/08	12.1	21.83	1.1	21.85	21.85	11	20,647	0.05%
2018/06/07	10	21.83	14.1	21.86	21.90	-4.1	20,550	-0.02%
2018/06/06	34	21.64	33	21.71	21.80	1	20,481	0.00%
2018/06/05	1	21.45	8	21.35	21.50	-7	20,094	-0.03%
2018/06/04	2.2	21.14	11.5	21.15	21.25	-9.3	19,888	-0.05%
2018/06/01	12.1	20.91	2	20.93	21.10	10.1	19,806	0.05%
2018/05/31	21.2	20.94	5	21.08	20.90	16.2	19,617	0.08%
2018/05/30	33.3	21.05	14	21.09	21.00	19.3	18,518	0.10%
2018/05/29	0	21.30	5	21.25	21.30	-5	18,050	-0.03%
2018/05/28	1	21.15	85	21.19	21.25	-84	18,174	-0.46%
2018/05/25	17.1	21.19	3	21.20	21.15	14.1	18,447	0.08%
2018/05/24	7	21.14	5	21.16	21.20	2	18,530	0.01%
2018/05/23	29	21.16	5.1	21.20	21.15	23.9	18,745	0.13%
2018/05/22	1	21.20	23.9	21.20	21.25	-22.9	18,789	-0.12%
2018/05/21	11.1	21.16	3	21.20	21.25	8.1	19,174	0.04%
2018/05/18	14	21.16	0	0.00	21.15	14	19,484	0.07%
2018/05/17	25	21.16	4.1	21.28	21.15	20.9	19,752	0.11%
2018/05/16	13	21.05	0.1	21.10	21.10	12.9	19,724	0.07%
2018/05/15	9	21.19	6.6	21.20	21.15	2.4	20,236	0.01%
2018/05/14	3	21.05	37	21.15	21.20	-34	21,219	-0.16%
2018/05/11	6	20.90	11	20.90	20.90	-5	20,891	-0.02%
2018/05/10	5.1	20.72	79	20.74	20.80	-73.9	20,762	-0.36%
2018/05/09	8.9	20.71	124.3	20.70	20.70	-115.4	20,623	-0.56%	大賣/鉅額交易
2018/05/08	20.2	20.71	8	20.70	20.70	12.2	20,609	0.06%
2018/05/07	28.1	20.72	1	20.70	20.70	27.1	20,482	0.13%
2018/05/04	119.3	20.68	2	20.60	20.70	117.3	20,229	0.58%	大買/鉅額交易
2018/05/03	25	20.64	2	20.60	20.55	23	19,964	0.12%
2018/05/02	32	20.83	11.4	20.92	20.85	20.6	19,853	0.10%
2018/04/30	29.2	20.93	30	20.91	21.00	-0.8	19,823	0.00%
2018/04/27	11	20.57	11	20.60	20.60	0	19,442	0.00%
2018/04/26	3	20.45	28	20.54	20.55	-25	19,337	-0.13%
2018/04/25	24	20.10	42	20.14	20.25	-18	18,756	-0.10%
2018/04/24	7.5	20.22	6.1	20.26	20.25	1.4	18,750	0.01%
2018/04/23	15	20.21	8	20.20	20.15	7	18,664	0.04%
2018/04/20	2	20.15	35	20.25	20.35	-33	18,459	-0.18%
2018/04/19	1	20.15	1	20.20	20.20	0	18,391	0.00%
2018/04/18	14	20.05	1	20.05	20.10	13	18,405	0.07%
2018/04/17	27.4	19.98	0.3	20.05	20.05	27.1	18,418	0.15%
2018/04/16	4.8	20.05	8.7	20.01	20.15	-3.9	18,419	-0.02%
2018/04/13	14	20.10	0	0.00	20.05	14	18,429	0.08%
2018/04/12	15.3	19.96	10	19.96	20.10	5.3	18,673	0.03%
2018/04/11	31.2	19.92	91	19.96	20.00	-59.9	18,618	-0.32%
2018/04/10	6	19.63	26	19.74	19.80	-20	18,443	-0.11%
2018/04/09	18	19.47	5	19.55	19.60	13	18,617	0.07%
2018/04/03	13	19.42	5	19.49	19.45	8	18,393	0.04%
2018/04/02	15	19.46	0	0.00	19.50	15	18,244	0.08%
2018/03/31	25	19.55	1	19.55	19.55	24	18,130	0.13%
2018/03/30	24	19.58	20	19.60	19.50	4	18,148	0.02%
2018/03/29	48.8	19.48	1	19.60	19.60	47.8	18,061	0.26%
2018/03/28	12	19.40	0	0.00	19.50	12	17,940	0.07%
2018/03/27	3.2	19.45	10	19.46	19.45	-6.8	17,863	-0.04%
2018/03/26	26.3	19.34	26	19.35	19.35	0.3	17,556	0.00%
2018/03/23	69	19.39	51	19.35	19.40	18	17,404	0.10%
2018/03/22	8.3	19.63	5	19.65	19.60	3.3	17,160	0.02%
2018/03/21	3	19.57	4	19.60	19.60	-1	17,019	-0.01%
2018/03/20	7	19.50	4	19.50	19.50	3	17,193	0.02%
2018/03/19	12	19.44	44.6	19.55	19.60	-32.6	17,095	-0.19%
2018/03/16	34.5	19.31	15	19.40	19.30	19.5	16,798	0.12%
2018/03/15	17	19.39	0	0.00	19.35	17	16,415	0.10%
2018/03/14	21.5	19.48	8	19.50	19.45	13.5	16,414	0.08%
2018/03/13	2	19.48	6	19.50	19.55	-4	16,419	-0.02%
2018/03/12	9	19.44	23	19.48	19.50	-14	16,407	-0.09%
2018/03/09	6	19.35	2	19.40	19.40	4	16,501	0.02%
2018/03/08	3	19.33	2	19.40	19.35	1	16,711	0.01%
2018/03/07	7	19.31	6	19.36	19.40	1	16,752	0.01%
2018/03/06	4	19.30	0	0.00	19.35	4	17,009	0.02%
2018/03/05	24	19.30	0	0.00	19.20	24	17,229	0.14%
2018/03/02	14.8	19.31	5	19.35	19.35	9.8	17,120	0.06%
2018/03/01	31	19.45	24.1	19.45	19.40	6.9	17,038	0.04%
2018/02/27	27.1	19.44	32	19.50	19.35	-4.9	16,915	-0.03%
2018/02/26	33.5	19.36	19	19.44	19.50	14.5	16,660	0.09%
2018/02/23	112	19.31	116	19.31	19.30	-4	16,730	-0.02%	大買/大賣/
2018/02/22	7	19.24	36	19.27	19.30	-29	17,184	-0.17%
2018/02/21	12.3	19.14	58	19.17	19.30	-45.7	17,463	-0.26%
2018/02/12	112	18.85	3.4	18.82	18.80	108.6	17,075	0.64%	大買/鉅額交易
2018/02/09	19.5	18.66	6	18.67	18.70	13.5	16,791	0.08%
2018/02/08	8.4	18.90	36	18.89	18.90	-27.6	16,543	-0.17%
2018/02/07	51	18.77	13.1	18.90	18.65	37.9	16,492	0.23%
2018/02/06	250.8	18.61	55	18.52	18.50	195.8	16,036	1.22%	大買/鉅額交易
2018/02/05	63	19.08	43.1	19.10	19.10	19.9	14,890	0.13%
2018/02/02	5	19.25	0	0.00	19.30	5	14,702	0.03%
2018/02/01	2.2	19.33	0.5	19.35	19.30	1.7	14,743	0.01%
2018/01/31	33.5	19.20	8.4	19.23	19.20	25	14,772	0.17%
2018/01/30	15.2	19.34	83	19.45	19.30	-67.8	14,652	-0.46%
2018/01/29	14	19.40	27	19.49	19.50	-13	14,592	-0.09%
2018/01/26	6	19.35	1	19.45	19.45	5	14,560	0.03%
2018/01/25	3	19.37	2	19.38	19.50	1	14,466	0.01%
2018/01/24	17	19.35	4	19.40	19.45	13	14,371	0.09%
2018/01/23	14.1	19.48	2	19.50	19.55	12.1	14,207	0.09%
2018/01/22	19.7	19.51	2	19.58	19.60	17.7	14,192	0.12%
2018/01/19	1.2	19.51	12	19.56	19.60	-10.8	14,125	-0.08%
2018/01/18	5	19.50	21.1	19.52	19.55	-16.1	14,103	-0.11%
2018/01/17	24	19.40	14.2	19.44	19.50	9.8	14,104	0.07%
2018/01/16	8	19.48	1	19.45	19.45	7	13,944	0.05%
2018/01/15	2	19.48	50	19.50	19.50	-48	13,804	-0.35%
2018/01/12	4.1	19.48	0	0.00	19.50	4.1	13,625	0.03%
2018/01/11	9.7	19.51	42	19.51	19.55	-32.3	13,433	-0.24%
2018/01/10	9	19.54	9	19.54	19.60	0	13,576	0.00%
2018/01/09	3.2	19.50	12	19.55	19.60	-8.8	13,486	-0.06%
2018/01/08	44.4	19.42	34	19.56	19.60	10.4	13,493	0.08%
2018/01/05	95.1	19.32	53	19.31	19.35	42.1	13,108	0.32%
2018/01/04	6	19.22	20	19.27	19.30	-14	13,178	-0.11%
2018/01/03	29.8	19.09	167.4	19.10	19.35	-137.6	13,256	-1.04%	大賣/鉅額交易
2018/01/02	11	18.84	3	18.85	18.90	8	12,821	0.06%