玉山金 (2884)-新光-台南券商分點個股進出

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
27.50
漲跌
--
漲幅
0.00%
成交量
10,984張
產業
上市金融類股
3220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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/12/11	8	27.39	6	27.41	27.50	2	21,729	0.01%
2024/12/10	4.1	27.44	7	27.50	27.50	-2.9	21,712	-0.01%
2024/12/09	2.1	27.45	54.7	27.46	27.55	-52.6	21,899	-0.24%
2024/12/06	3.2	27.57	0	0.00	27.55	3.2	22,115	0.01%
2024/12/05	0	0.00	3	27.62	27.70	-3	22,149	-0.01%
2024/12/04	5.1	27.53	0	0.00	27.55	5.1	22,211	0.02%
2024/12/03	4	27.55	27.2	27.63	27.80	-23.2	22,524	-0.10%
2024/12/02	2	27.30	16.2	27.27	27.35	-14.2	22,466	-0.06%
2024/11/29	22.3	27.05	0.2	27.05	27.00	22.1	22,410	0.10%
2024/11/28	5.7	27.20	9.4	27.31	27.30	-3.7	22,582	-0.02%
2024/11/27	27	27.40	38.6	27.37	27.35	-11.6	22,701	-0.05%
2024/11/26	15	27.44	0.1	27.55	27.45	14.9	22,593	0.07%
2024/11/25	4	27.54	72.9	27.70	27.80	-68.9	22,575	-0.31%
2024/11/22	15.6	27.24	14.6	27.41	27.45	1	22,175	0.00%
2024/11/21	14.2	26.90	3.3	27.12	27.35	11	21,646	0.05%
2024/11/20	2.2	27.08	20.1	27.15	27.05	-18	20,916	-0.09%
2024/11/19	23	26.92	40.1	27.16	27.10	-17.1	19,862	-0.09%
2024/11/18	21.1	26.98	20	27.00	27.15	1.1	18,827	0.01%
2024/11/15	8.4	26.92	5	27.02	26.85	3.4	18,125	0.02%
2024/11/14	22.1	26.84	0	0.00	26.70	22.1	17,992	0.12%
2024/11/13	3.3	27.01	2.3	27.06	27.10	1.1	17,725	0.01%
2024/11/12	25.3	27.02	2	27.10	27.15	23.3	17,893	0.13%
2024/11/11	0	27.45	13.2	27.37	27.45	-13.2	17,642	-0.07%
2024/11/08	13.3	27.46	29	27.35	27.45	-15.7	17,939	-0.09%
2024/11/07	4	27.46	1	27.45	27.40	3	18,494	0.02%
2024/11/06	4.7	27.20	2	27.15	27.05	2.7	18,659	0.01%
2024/11/05	6.2	27.28	1	27.25	27.30	5.2	18,890	0.03%
2024/11/04	5.1	27.10	28	27.26	27.35	-23	19,382	-0.12%
2024/11/01	49.4	26.77	7.3	26.93	26.85	42.1	20,312	0.21%
2024/10/30	8.3	27.37	2.2	27.22	27.40	6.1	20,091	0.03%
2024/10/29	17	27.20	0	0.00	27.30	17	20,367	0.08%
2024/10/28	16.7	27.55	0	0.00	27.50	16.7	20,578	0.08%
2024/10/25	10.1	27.77	1	27.70	27.65	9.1	21,092	0.04%
2024/10/24	14.4	27.79	0	0.00	27.85	14.4	21,866	0.07%
2024/10/23	9.4	27.97	0.1	28.10	27.90	9.3	23,000	0.04%
2024/10/22	15.1	28.11	0	28.20	28.20	15	23,654	0.06%
2024/10/21	31.2	28.26	7.5	28.35	28.15	23.7	24,287	0.10%
2024/10/18	1	28.80	63.9	28.65	28.80	-62.9	24,720	-0.25%
2024/10/17	3.1	28.28	8.6	28.23	28.25	-5.6	25,238	-0.02%
2024/10/16	5.1	28.26	7	28.36	28.35	-1.9	25,827	-0.01%
2024/10/15	13	28.31	15.8	28.45	28.65	-2.8	26,109	-0.01%
2024/10/14	1.1	28.15	6.1	28.18	28.30	-5	26,307	-0.02%
2024/10/11	2	28.25	3.6	28.24	28.15	-1.6	26,491	-0.01%
2024/10/09	2.2	28.05	7	28.11	28.05	-4.8	26,719	-0.02%
2024/10/08	6.7	27.81	19.7	27.76	27.95	-13	26,967	-0.05%
2024/10/07	13.1	27.86	9.7	28.09	28.10	3.4	27,092	0.01%
2024/10/04	49.3	28.00	1.2	28.08	28.00	48.1	27,123	0.18%
2024/10/01	3	28.08	55.3	28.42	28.65	-52.3	26,858	-0.19%
2024/09/30	2.1	28.30	3.1	28.29	28.05	-1	26,927	0.00%
2024/09/27	7.1	28.41	7.5	28.48	28.30	-0.4	27,077	0.00%
2024/09/26	2.5	28.58	19	28.66	28.65	-16.5	26,996	-0.06%
2024/09/25	5.1	28.55	25.2	28.69	28.50	-20.1	26,988	-0.07%
2024/09/24	0	28.35	8.7	28.47	28.50	-8.7	27,074	-0.03%
2024/09/23	2.1	28.35	6.1	28.30	28.40	-4	27,230	-0.01%
2024/09/20	3.1	28.07	55.3	28.04	28.20	-52.3	27,312	-0.19%
2024/09/19	7.9	27.84	8.1	27.97	27.85	-0.2	27,240	0.00%
2024/09/18	0	27.75	12.1	27.75	27.85	-12.1	27,325	-0.04%
2024/09/16	1	27.75	5.2	27.75	27.70	-4.2	27,622	-0.02%
2024/09/13	0	0.00	15.5	27.73	27.80	-15.5	27,818	-0.06%
2024/09/12	0.9	27.67	5.2	27.73	27.70	-4.3	28,295	-0.02%
2024/09/11	2	27.75	0	0.00	27.60	2	28,398	0.01%
2024/09/10	0.2	27.75	12	27.86	27.95	-11.8	28,441	-0.04%
2024/09/09	36.2	26.93	65.1	27.57	27.90	-28.9	28,254	-0.10%
2024/09/06	4.5	27.16	0.3	27.40	27.50	4.2	28,154	0.01%
2024/09/05	4.5	27.24	0	0.00	27.30	4.5	28,213	0.02%
2024/09/04	21.9	27.08	1.6	27.33	27.25	20.3	28,333	0.07%
2024/09/03	5.9	27.82	5	27.80	27.65	0.9	28,137	0.00%
2024/09/02	2.2	28.08	42.6	28.06	28.10	-40.4	28,285	-0.14%
2024/08/30	0.3	28.00	27.1	28.05	28.20	-26.8	28,505	-0.09%
2024/08/29	1.8	27.90	41.5	27.86	27.95	-39.7	28,306	-0.14%
2024/08/28	2.1	27.65	3.5	27.76	27.85	-1.4	28,804	0.00%
2024/08/27	13.2	27.70	13.9	27.87	27.90	-0.7	30,682	0.00%
2024/08/26	1	27.85	16.4	27.81	27.90	-15.4	30,998	-0.05%
2024/08/23	0.4	27.33	4.2	27.35	27.40	-3.7	31,165	-0.01%
2024/08/22	4	27.30	7.7	27.29	27.40	-3.7	31,283	-0.01%
2024/08/21	12	27.18	25.6	27.19	27.35	-13.6	31,623	-0.04%
2024/08/20	4	27.29	11.8	27.28	27.30	-7.8	31,956	-0.02%
2024/08/19	2.4	27.18	0	0.00	27.15	2.4	32,949	0.01%
2024/08/16	1.1	27.25	52.5	27.24	27.30	-51.4	33,710	-0.15%
2024/08/15	25.5	26.83	5	26.80	26.70	20.5	34,426	0.06%
2024/08/14	3	27.10	21.6	27.25	27.25	-18.6	35,510	-0.05%
2024/08/13	22.3	26.80	21	26.81	26.80	1.3	36,429	0.00%
2024/08/12	6.1	26.88	4.6	27.10	27.00	1.5	36,545	0.00%
2024/08/09	21.6	26.37	44.3	26.59	26.65	-22.7	36,425	-0.06%
2024/08/08	49.7	25.88	111.3	25.92	25.80	-61.6	36,014	-0.17%	大賣/
2024/08/07	69	25.75	1	25.85	25.90	68	35,903	0.19%
2024/08/06	78.4	25.69	76	25.94	25.75	2.4	35,931	0.01%
2024/08/05	78.4	25.37	129.4	25.37	25.35	-51	35,513	-0.14%	大賣/
2024/08/02	73.8	26.30	26	26.23	26.45	47.8	34,697	0.14%
2024/08/01	26.4	26.52	31	26.55	26.65	-4.6	34,521	-0.01%
2024/07/31	18.2	26.35	73.4	26.67	26.55	-55.2	34,624	-0.16%
2024/07/30	155.7	26.28	9	26.23	26.25	146.7	34,344	0.43%	大買/鉅額交易
2024/07/29	94.4	26.80	10.5	26.95	26.70	83.9	33,901	0.25%
2024/07/26	309.5	26.85	116.5	27.06	27.00	193	33,348	0.58%	大買/大賣/鉅額交易
2024/07/23	38.5	29.82	60.7	30.01	29.80	-22.2	32,615	-0.07%
2024/07/22	52.3	29.58	160.4	29.64	29.70	-108.1	31,924	-0.34%	大賣/鉅額交易
2024/07/19	15.9	30.18	33.5	30.18	30.25	-17.6	31,416	-0.06%
2024/07/18	0.3	30.26	59.1	30.33	30.45	-58.9	30,911	-0.19%
2024/07/17	3	30.03	10.2	30.04	30.05	-7.2	30,308	-0.02%
2024/07/16	10.1	29.80	0	0.00	30.00	10.1	29,926	0.03%
2024/07/15	15.3	29.92	17	29.99	30.00	-1.7	29,944	-0.01%
2024/07/12	0	29.85	9.9	29.89	29.90	-9.9	29,800	-0.03%
2024/07/11	12.7	29.71	7	29.82	29.85	5.7	29,938	0.02%
2024/07/10	6	29.41	51.8	29.48	29.60	-45.8	30,359	-0.15%
2024/07/09	13.3	29.24	3.3	29.16	29.25	10	30,202	0.03%
2024/07/08	2.2	29.25	7	29.16	29.25	-4.9	30,075	-0.02%
2024/07/05	10	29.10	19.4	29.19	29.25	-9.4	29,962	-0.03%
2024/07/04	38	29.09	76	29.19	29.25	-38	30,026	-0.13%
2024/07/03	36	28.87	18.5	29.03	29.05	17.5	29,942	0.06%
2024/07/02	5.2	28.65	14.5	28.63	28.75	-9.3	29,776	-0.03%
2024/07/01	9.1	28.61	38.8	28.73	28.75	-29.7	30,048	-0.10%
2024/06/28	3	28.57	11.1	28.86	28.55	-8.1	30,067	-0.03%
2024/06/27	18.7	28.48	1	28.55	28.60	17.7	29,873	0.06%
2024/06/26	54.2	28.76	1.4	28.73	28.80	52.9	29,720	0.18%
2024/06/25	0.7	28.91	13.1	28.98	29.10	-12.4	29,742	-0.04%
2024/06/24	0	0.00	6	28.79	29.00	-6	29,648	-0.02%
2024/06/21	9.2	28.94	21.9	28.89	28.90	-12.7	29,922	-0.04%
2024/06/20	9.1	28.91	8.3	28.88	29.00	0.8	29,718	0.00%
2024/06/19	2.5	28.83	9	28.99	28.95	-6.5	29,989	-0.02%
2024/06/18	0.4	28.70	11	28.77	28.85	-10.6	29,873	-0.04%
2024/06/17	1.8	28.79	9	28.75	28.70	-7.2	29,953	-0.02%
2024/06/14	4	28.71	12.4	28.70	28.75	-8.3	30,207	-0.03%
2024/06/13	5.1	28.80	3.1	28.83	28.70	2	30,815	0.01%
2024/06/12	2.1	28.75	6.3	28.78	28.75	-4.2	31,291	-0.01%
2024/06/11	56.4	28.66	67.5	28.75	28.60	-11.1	31,762	-0.03%
2024/06/07	0	28.81	26.2	28.94	28.95	-26.2	31,721	-0.08%
2024/06/06	7.9	28.65	49.4	28.78	28.85	-41.6	31,698	-0.13%
2024/06/05	12	28.55	21.9	28.66	28.60	-9.9	31,635	-0.03%
2024/06/04	33	28.29	36.1	28.48	28.35	-3.1	31,708	-0.01%
2024/06/03	55.1	28.54	41	28.75	28.60	14.1	31,681	0.04%
2024/05/31	59	28.71	75.9	28.66	28.60	-16.9	31,204	-0.05%
2024/05/30	14.8	27.83	6	27.80	27.70	8.8	29,475	0.03%
2024/05/29	78.8	28.07	2	28.20	27.90	76.8	29,317	0.26%
2024/05/28	9.4	28.44	3	28.45	28.40	6.3	29,067	0.02%
2024/05/27	13.3	28.30	17.8	28.32	28.65	-4.5	29,542	-0.02%
2024/05/24	27.4	28.26	1.5	28.27	28.30	26	29,801	0.09%
2024/05/23	27.1	28.24	38.2	28.42	28.65	-11.1	29,765	-0.04%
2024/05/22	47.1	28.61	13.7	28.74	28.50	33.4	28,969	0.12%
2024/05/21	33.8	28.83	26.6	28.95	28.85	7.2	28,352	0.03%
2024/05/20	9.1	29.01	91.9	29.33	29.40	-82.8	27,499	-0.30%
2024/05/17	18.5	28.99	313.7	28.96	29.00	-295.2	26,294	-1.12%	大賣/鉅額交易
2024/05/16	0	0.00	19.1	28.27	28.30	-19.1	25,180	-0.08%
2024/05/15	1	28.25	49.3	28.01	28.00	-48.3	24,945	-0.19%
2024/05/14	38.2	27.98	5.2	28.08	27.90	32.9	25,005	0.13%
2024/05/13	4.5	28.33	7.1	28.39	28.30	-2.6	25,333	-0.01%
2024/05/10	3.1	28.05	64.7	28.28	28.50	-61.6	25,250	-0.24%
2024/05/09	19.8	28.02	3	28.15	27.90	16.8	25,063	0.07%
2024/05/08	7.3	28.11	10	28.14	28.25	-2.7	24,971	-0.01%
2024/05/07	5.6	28.10	22.6	28.10	28.20	-16.9	24,922	-0.07%
2024/05/06	15	28.03	83.6	28.00	28.10	-68.6	24,685	-0.28%
2024/05/03	1.1	27.57	14	27.69	27.60	-12.9	24,200	-0.05%
2024/05/02	22.4	27.60	9.2	27.66	27.45	13.2	24,077	0.05%
2024/04/30	37.8	27.59	0.8	27.61	27.40	37	24,007	0.15%
2024/04/29	19.7	27.61	133.6	27.42	27.65	-114	23,856	-0.48%	大賣/鉅額交易
2024/04/26	5	27.09	1	27.10	27.10	4	23,407	0.02%
2024/04/25	6	26.88	2.1	27.00	27.15	3.9	23,519	0.02%
2024/04/24	3.1	27.15	63.4	27.18	27.05	-60.3	23,463	-0.26%
2024/04/23	2	27.05	45.2	27.23	27.20	-43.2	23,582	-0.18%
2024/04/22	2	26.98	85.5	26.99	27.05	-83.5	23,508	-0.36%
2024/04/19	38.7	26.50	14.1	26.65	26.55	24.6	23,286	0.11%
2024/04/18	1	26.55	53.7	26.76	27.00	-52.7	22,782	-0.23%
2024/04/17	29.5	26.41	15.3	26.51	26.50	14.2	22,603	0.06%
2024/04/16	94.2	26.55	9	26.64	26.30	85.2	22,238	0.38%
2024/04/15	6.2	26.99	9	26.96	27.05	-2.8	21,578	-0.01%
2024/04/12	7.7	27.06	3.8	27.07	27.10	4	21,487	0.02%
2024/04/11	5.1	27.10	33.8	27.15	27.25	-28.7	21,342	-0.13%
2024/04/10	7.4	27.19	20.4	27.15	27.15	-13	21,272	-0.06%
2024/04/09	7.4	27.12	17.1	27.19	27.30	-9.7	21,201	-0.05%
2024/04/08	13	26.96	84.4	27.07	27.15	-71.3	21,091	-0.34%
2024/04/03	70	26.96	24.6	26.98	26.90	45.4	20,964	0.22%
2024/04/02	11.2	27.21	25	27.21	27.30	-13.8	20,732	-0.07%
2024/04/01	44.5	27.29	8.2	27.26	27.35	36.4	20,725	0.18%
2024/03/29	5	27.30	27.8	27.19	27.25	-22.8	20,636	-0.11%
2024/03/28	2.5	27.17	12.3	27.25	27.15	-9.8	20,438	-0.05%
2024/03/27	15.4	27.29	31.1	27.24	27.20	-15.7	20,255	-0.08%
2024/03/26	5	27.26	41.3	27.21	27.35	-36.3	20,157	-0.18%
2024/03/25	12.3	27.05	31.1	27.10	27.05	-18.8	19,831	-0.09%
2024/03/22	44	27.08	74.2	27.08	27.10	-30.2	19,769	-0.15%
2024/03/21	0	0.00	11	26.68	26.75	-11	19,355	-0.06%
2024/03/20	13.9	26.44	17	26.51	26.50	-3.1	19,372	-0.02%
2024/03/19	55.5	26.41	26.3	26.54	26.55	29.2	19,384	0.15%
2024/03/18	33.1	26.45	34.9	26.55	26.50	-1.8	19,138	-0.01%
2024/03/15	10	25.96	68.2	26.12	26.20	-58.2	18,545	-0.31%
2024/03/14	8.1	25.92	50.3	25.96	26.05	-42.2	17,906	-0.24%
2024/03/13	4.2	25.58	74.1	25.63	25.70	-69.9	17,429	-0.40%
2024/03/12	6	25.57	17.2	25.60	25.65	-11.2	17,248	-0.06%
2024/03/11	8	25.33	12	25.37	25.50	-3.9	17,255	-0.02%
2024/03/08	21.5	25.29	19.6	25.32	25.30	1.9	17,111	0.01%
2024/03/07	9	25.33	23	25.41	25.40	-14	16,848	-0.08%
2024/03/06	1.2	25.43	14.7	25.39	25.40	-13.5	16,754	-0.08%
2024/03/05	10.8	25.34	18.2	25.36	25.30	-7.4	17,078	-0.04%
2024/03/04	7.7	25.35	32.1	25.38	25.35	-24.4	17,106	-0.14%
2024/03/01	3	25.26	12.5	25.24	25.35	-9.5	17,143	-0.06%
2024/02/29	9.1	25.21	6.6	25.27	25.25	2.5	17,045	0.01%
2024/02/27	28	25.04	154.3	24.95	25.10	-126.3	16,349	-0.77%	大賣/鉅額交易
2024/02/26	55.7	24.34	12	24.38	24.35	43.7	15,680	0.28%
2024/02/23	78.2	24.50	47.9	24.52	24.40	30.3	15,393	0.20%
2024/02/22	108	24.56	15.9	24.58	24.50	92.1	15,548	0.59%	大買/
2024/02/21	17.9	24.67	3.3	24.70	24.65	14.6	15,462	0.09%
2024/02/20	10.6	24.79	21	24.85	24.75	-10.4	15,474	-0.07%
2024/02/19	9.2	24.79	19.2	24.78	24.80	-9.9	15,942	-0.06%
2024/02/16	7.4	24.64	20.1	24.65	24.65	-12.7	16,164	-0.08%
2024/02/15	5.3	24.75	16.8	24.69	24.65	-11.6	16,245	-0.07%
2024/02/05	124.7	24.53	0.9	24.60	24.50	123.8	16,018	0.77%	大買/鉅額交易
2024/02/02	6.8	24.76	21	24.77	24.85	-14.2	15,635	-0.09%
2024/02/01	1.1	24.85	1	24.70	24.90	0.1	15,583	0.00%
2024/01/31	1.3	24.76	0	0.00	24.75	1.3	15,622	0.01%
2024/01/30	23.4	24.82	0.1	24.85	24.75	23.3	15,642	0.15%
2024/01/29	4.9	24.85	21.7	24.94	25.00	-16.8	15,754	-0.11%
2024/01/26	9.5	24.81	104.3	24.79	24.85	-94.8	15,870	-0.60%	大賣/
2024/01/25	4.3	24.61	7.1	24.75	24.65	-2.8	15,891	-0.02%
2024/01/24	29	24.61	0	0.00	24.65	29	15,832	0.18%
2024/01/23	6.2	24.67	0	24.70	24.65	6.1	15,780	0.04%
2024/01/22	22.8	24.62	9.3	24.69	24.55	13.5	15,738	0.09%
2024/01/19	13.7	24.55	104	24.69	24.70	-90.3	15,569	-0.58%	大賣/
2024/01/18	11.2	24.63	21	24.61	24.55	-9.8	15,506	-0.06%
2024/01/17	34.2	24.78	11.6	24.75	24.60	22.5	15,396	0.15%
2024/01/16	32.4	25.02	11.1	25.07	25.00	21.3	15,148	0.14%
2024/01/15	38	25.35	16.5	25.39	25.40	21.5	14,957	0.14%
2024/01/12	29.7	25.34	2	25.35	25.35	27.7	15,170	0.18%
2024/01/11	1.2	25.45	3.3	25.48	25.40	-2.1	15,220	-0.01%
2024/01/10	4.4	25.42	4.6	25.47	25.40	-0.2	15,145	0.00%
2024/01/09	10.1	25.59	8	25.65	25.50	2.1	15,226	0.01%
2024/01/08	5.1	25.84	10	25.87	25.80	-4.9	15,229	-0.03%
2024/01/05	0.1	25.65	6	25.65	25.65	-5.9	15,177	-0.04%
2024/01/04	2.1	25.67	8.7	25.63	25.70	-6.6	15,318	-0.04%
2024/01/03	7.2	25.51	1	25.60	25.60	6.2	15,632	0.04%
2024/01/02	1.4	25.79	5	25.75	25.90	-3.6	15,580	-0.02%
2023/12/29	3.9	25.76	1.5	25.78	25.80	2.3	15,639	0.01%
2023/12/28	0	0.00	45	25.73	25.80	-45	15,982	-0.28%
2023/12/27	5.1	25.65	12.8	25.68	25.70	-7.7	15,958	-0.05%
2023/12/26	10	25.45	4	25.49	25.50	6	15,869	0.04%
2023/12/25	2.2	25.33	5	25.38	25.35	-2.8	15,844	-0.02%
2023/12/22	1.1	25.35	7.3	25.35	25.40	-6.2	15,902	-0.04%
2023/12/21	12.2	25.25	2	25.38	25.40	10.2	15,928	0.06%
2023/12/20	9.1	25.39	1.1	25.40	25.40	8.1	15,837	0.05%
2023/12/19	6	25.43	7.2	25.41	25.50	-1.2	15,759	-0.01%
2023/12/18	4.3	25.62	2.4	25.61	25.65	1.9	15,928	0.01%
2023/12/15	4.9	25.74	2.2	25.75	25.70	2.7	16,006	0.02%
2023/12/14	4.8	25.69	87.6	25.73	25.75	-82.8	15,631	-0.53%
2023/12/13	10.7	25.45	5.4	25.40	25.45	5.4	15,320	0.04%
2023/12/12	1.3	25.45	2.5	25.48	25.50	-1.2	15,780	-0.01%
2023/12/11	5.1	25.50	58	25.47	25.60	-52.9	15,935	-0.33%
2023/12/08	12.9	25.58	2	25.60	25.60	10.9	15,933	0.07%
2023/12/07	2.3	25.50	2.1	25.45	25.50	0.2	15,995	0.00%
2023/12/06	2.8	25.55	49	25.61	25.55	-46.2	16,053	-0.29%
2023/12/05	0.1	25.25	6	25.30	25.45	-6	15,903	-0.04%
2023/12/04	8	25.21	2.9	25.23	25.25	5.1	15,964	0.03%
2023/12/01	21.5	25.27	3.5	25.29	25.25	18	16,050	0.11%
2023/11/30	4.8	25.55	5	25.65	25.60	-0.2	15,938	0.00%
2023/11/29	2	25.61	2	25.63	25.55	0	15,390	0.00%
2023/11/28	1.2	25.51	79.4	25.60	25.70	-78.2	15,247	-0.51%
2023/11/27	0.6	25.49	2.5	25.41	25.35	-1.8	15,485	-0.01%
2023/11/24	100.5	25.52	18.2	25.46	25.50	82.3	15,446	0.53%
2023/11/22	1.4	25.51	23.8	25.53	25.50	-22.4	15,421	-0.15%
2023/11/21	3.6	25.46	34.1	25.46	25.70	-30.5	15,392	-0.20%
2023/11/20	6.1	25.11	24.1	25.15	25.20	-18	15,160	-0.12%
2023/11/17	3	25.10	25.4	25.18	25.15	-22.4	15,128	-0.15%
2023/11/16	70.2	24.89	50.2	24.92	25.15	19.9	15,028	0.13%
2023/11/15	1	24.55	14.6	24.56	24.60	-13.6	14,492	-0.09%
2023/11/14	1.8	24.47	4.6	24.51	24.50	-2.8	14,218	-0.02%
2023/11/13	5.1	24.54	2	24.58	24.50	3.1	14,179	0.02%
2023/11/10	9	24.49	14	24.50	24.50	-5	14,489	-0.03%
2023/11/09	4.5	24.52	7.8	24.52	24.45	-3.4	14,577	-0.02%
2023/11/08	5.2	24.45	9.9	24.56	24.55	-4.7	14,809	-0.03%
2023/11/07	6.5	24.43	7	24.44	24.50	-0.5	14,679	0.00%
2023/11/06	4.6	24.55	29.1	24.57	24.55	-24.5	14,703	-0.17%
2023/11/03	1.4	24.38	59	24.36	24.35	-57.6	14,523	-0.40%
2023/11/02	1.9	24.12	27.7	24.10	24.15	-25.8	14,579	-0.18%
2023/11/01	6.8	23.88	1	23.95	23.85	5.8	14,552	0.04%
2023/10/31	38.1	23.85	14	23.84	23.85	24.1	14,678	0.16%
2023/10/30	16.2	23.84	32	23.95	23.85	-15.8	14,894	-0.11%
2023/10/27	26.1	23.94	5.8	23.97	24.00	20.3	14,857	0.14%
2023/10/26	22.6	23.85	4	23.94	23.80	18.6	15,070	0.12%
2023/10/25	12.1	23.98	5	23.99	23.95	7.1	15,050	0.05%
2023/10/24	16.4	23.95	10.2	23.98	23.95	6.2	15,626	0.04%
2023/10/23	7.6	23.94	15.1	23.98	24.05	-7.5	16,228	-0.05%
2023/10/20	40.4	24.01	4	24.14	24.00	36.4	16,482	0.22%
2023/10/19	16.7	24.28	2	24.35	24.20	14.7	16,384	0.09%
2023/10/18	6.4	24.46	6.5	24.58	24.50	-0.1	16,613	0.00%
2023/10/17	5.2	24.64	2.2	24.70	24.70	3	16,772	0.02%
2023/10/16	2.7	24.65	3.9	24.70	24.70	-1.2	16,846	-0.01%
2023/10/13	3.8	24.59	6	24.63	24.65	-2.2	16,874	-0.01%
2023/10/12	6.3	24.72	26.3	24.71	24.75	-20	17,048	-0.12%
2023/10/11	5.2	24.51	36.6	24.52	24.60	-31.4	17,071	-0.18%
2023/10/06	6.4	24.08	9	24.13	24.20	-2.6	16,857	-0.02%
2023/10/05	7	24.03	0	0.00	24.00	7	16,946	0.04%
2023/10/04	122	23.83	0.3	23.90	23.80	121.7	16,918	0.72%	大買/鉅額交易
2023/10/03	9.4	24.11	0	0.00	24.10	9.4	16,657	0.06%
2023/10/02	26.3	24.21	42.2	24.25	24.15	-15.9	16,730	-0.10%
2023/09/28	5.2	24.16	37.7	24.25	24.25	-32.5	17,234	-0.19%
2023/09/27	21	24.13	1.7	24.14	24.15	19.4	17,375	0.11%
2023/09/26	73.5	24.14	12	24.21	24.15	61.5	17,441	0.35%
2023/09/25	2	24.31	7.2	24.29	24.30	-5.2	17,418	-0.03%
2023/09/22	24.9	24.13	3	24.20	24.10	21.9	17,676	0.12%
2023/09/21	88.4	24.10	12.8	24.14	24.05	75.5	17,755	0.43%
2023/09/20	12.8	24.39	4.8	24.42	24.35	8	17,558	0.05%
2023/09/19	14.4	24.47	21	24.45	24.45	-6.6	17,476	-0.04%
2023/09/18	20.1	24.43	1.3	24.42	24.45	18.8	17,648	0.11%
2023/09/15	27.7	24.52	8.9	24.60	24.40	18.8	17,710	0.11%
2023/09/14	15	24.66	34.3	24.62	24.80	-19.3	17,220	-0.11%
2023/09/13	14.2	24.30	3.7	24.29	24.30	10.5	17,044	0.06%
2023/09/12	15.7	24.16	14.7	24.25	24.25	1	17,281	0.01%
2023/09/11	25.2	24.14	9	24.28	24.15	16.2	17,201	0.09%
2023/09/08	13	24.20	5.7	24.32	24.20	7.4	17,161	0.04%
2023/09/07	49.7	24.26	7.4	24.35	24.20	42.3	17,201	0.25%
2023/09/06	25	24.41	3.6	24.54	24.35	21.4	17,154	0.12%
2023/09/05	37.6	24.52	5.3	24.65	24.50	32.4	17,051	0.19%
2023/09/04	13.2	24.63	12.7	24.64	24.60	0.5	17,088	0.00%
2023/09/01	22.3	24.60	20.9	24.59	24.55	1.4	17,206	0.01%
2023/08/31	35	24.57	5.2	24.73	24.45	29.8	17,334	0.17%
2023/08/30	12.2	24.79	21.4	24.82	24.80	-9.2	17,105	-0.05%
2023/08/29	7.8	24.53	7.1	24.61	24.60	0.7	17,267	0.00%
2023/08/28	8.1	24.55	16	24.60	24.50	-7.9	17,312	-0.05%
2023/08/25	17.6	24.39	0	0.00	24.35	17.6	17,853	0.10%
2023/08/24	59.8	24.44	12	24.50	24.40	47.8	17,935	0.27%
2023/08/23	22.8	24.59	0	0.00	24.55	22.8	17,763	0.13%
2023/08/22	14	24.72	6.7	24.75	24.65	7.3	17,798	0.04%
2023/08/21	15.1	24.84	15.1	24.85	24.85	0	17,833	0.00%
2023/08/18	32.3	24.65	13.1	24.72	24.60	19.2	17,896	0.11%
2023/08/17	58.9	24.46	28	24.39	24.50	30.9	17,943	0.17%
2023/08/16	74.6	24.60	13.6	24.69	24.55	61	17,968	0.34%
2023/08/15	107.1	25.06	31	25.32	25.00	76.1	18,074	0.42%	大買/
2023/08/14	34.9	25.43	10.8	25.42	25.35	24.2	18,157	0.13%
2023/08/11	14.4	25.73	18.2	25.74	25.70	-3.8	18,303	-0.02%
2023/08/10	11.4	25.75	9.2	25.87	25.85	2.2	18,654	0.01%
2023/08/09	10.8	25.66	13.6	25.81	25.90	-2.8	18,587	-0.02%
2023/08/08	22	25.64	1.1	25.71	25.60	20.9	18,629	0.11%
2023/08/07	5.2	25.65	14.5	25.73	25.75	-9.3	18,521	-0.05%
2023/08/04	13.7	25.58	10.5	25.61	25.55	3.1	19,029	0.02%
2023/08/02	40.1	25.70	11.2	25.80	25.65	28.9	19,034	0.15%
2023/08/01	6.9	25.91	6	25.97	25.95	0.9	18,926	0.00%
2023/07/31	21.9	25.91	49	25.94	25.85	-27.1	18,911	-0.14%
2023/07/28	52.9	25.95	3.6	26.00	25.95	49.3	18,840	0.26%
2023/07/27	69.1	25.95	55.4	25.97	26.00	13.7	19,073	0.07%
2023/07/26	70.1	26.87	83.3	26.85	26.95	-13.1	18,746	-0.07%
2023/07/25	2.8	26.39	9.2	26.50	26.55	-6.4	18,198	-0.04%
2023/07/24	10.4	26.23	7.7	26.33	26.25	2.6	17,976	0.01%
2023/07/21	0	26.52	5.2	26.56	26.45	-5.2	17,922	-0.03%
2023/07/20	2	26.45	30.1	26.58	26.60	-28.1	17,686	-0.16%
2023/07/19	4.1	26.40	13.1	26.40	26.45	-9	17,536	-0.05%
2023/07/18	11.3	26.41	28.6	26.41	26.45	-17.2	17,454	-0.10%
2023/07/17	7.5	26.28	17.4	26.34	26.45	-9.9	17,439	-0.06%
2023/07/14	5.3	26.10	25.7	26.11	26.30	-20.5	17,330	-0.12%
2023/07/13	3.3	26.00	22.1	26.03	26.00	-18.8	17,212	-0.11%
2023/07/12	12	25.67	5	25.81	25.95	7	17,202	0.04%
2023/07/11	32	25.71	19.6	25.65	25.80	12.4	17,178	0.07%
2023/07/10	35.9	25.51	10.5	25.56	25.45	25.4	17,133	0.15%
2023/07/07	42	25.51	4	25.62	25.55	38	17,090	0.22%
2023/07/06	29.8	25.89	2	25.86	25.80	27.8	17,046	0.16%
2023/07/05	2	26.05	33.9	26.13	26.15	-31.9	16,503	-0.19%
2023/07/04	6.2	26.01	3.2	26.02	26.05	3	16,516	0.02%
2023/07/03	8.2	26.17	9.5	26.26	26.20	-1.3	17,050	-0.01%
2023/06/30	22.4	25.90	105.8	25.94	26.05	-83.4	17,383	-0.48%	大賣/
2023/06/29	31.4	26.00	9	25.96	25.95	22.4	17,356	0.13%
2023/06/28	2.4	26.11	5.2	26.10	26.10	-2.9	17,343	-0.02%
2023/06/27	8.2	26.18	35.5	26.16	26.20	-27.3	17,375	-0.16%
2023/06/26	13.4	26.32	3.2	26.40	26.35	10.2	17,445	0.06%
2023/06/21	1.2	26.34	10.2	26.38	26.40	-9	17,372	-0.05%
2023/06/20	4.6	26.17	42.1	26.18	26.30	-37.5	17,509	-0.21%
2023/06/19	3.1	26.12	10.2	26.19	26.30	-7.1	17,602	-0.04%
2023/06/16	3.1	26.25	86.8	26.28	26.20	-83.7	17,763	-0.47%
2023/06/15	58.7	26.20	19.7	26.25	26.25	39	17,695	0.22%
2023/06/14	5.9	26.26	8.1	26.28	26.25	-2.2	18,005	-0.01%
2023/06/13	10.3	26.33	48	26.30	26.30	-37.6	18,799	-0.20%
2023/06/12	26.6	26.22	34.3	26.30	26.20	-7.8	18,972	-0.04%
2023/06/09	9.5	26.57	9.5	26.56	26.50	0.1	19,209	0.00%
2023/06/08	4.6	26.54	31.7	26.54	26.60	-27	19,690	-0.14%
2023/06/07	5.1	26.58	36	26.57	26.70	-30.9	20,013	-0.15%
2023/06/06	27.7	26.70	29.8	26.62	26.55	-2.1	20,186	-0.01%
2023/06/05	4.4	26.38	56.2	26.32	26.35	-51.8	20,288	-0.26%
2023/06/02	6.6	26.03	43.2	26.02	26.00	-36.6	20,283	-0.18%
2023/06/01	1.4	25.85	20	25.90	25.85	-18.6	20,341	-0.09%
2023/05/31	7	25.91	1.5	25.99	25.90	5.5	20,433	0.03%
2023/05/30	3.9	25.94	1	26.00	25.90	2.9	20,093	0.01%
2023/05/29	36.9	25.91	17.7	25.88	25.80	19.3	20,295	0.09%
2023/05/26	12.2	25.82	21.9	25.88	25.75	-9.6	21,019	-0.05%
2023/05/25	49.8	25.86	0	0.00	25.80	49.8	21,338	0.23%
2023/05/24	3.8	25.98	64.5	26.00	26.10	-60.7	21,844	-0.28%
2023/05/23	17.7	26.09	16.2	26.14	26.10	1.5	24,309	0.01%
2023/05/22	52.3	26.28	12.7	26.25	26.20	39.6	24,670	0.16%
2023/05/19	3.8	26.03	38.6	26.17	26.30	-34.8	24,822	-0.14%
2023/05/18	10.7	25.94	30	25.96	26.00	-19.3	24,535	-0.08%
2023/05/17	1	25.95	55.4	25.80	25.90	-54.4	24,518	-0.22%
2023/05/16	5	25.40	23.1	25.51	25.70	-18.1	24,504	-0.07%
2023/05/15	2.3	25.16	18	25.30	25.30	-15.7	24,649	-0.06%
2023/05/12	4.8	25.22	10	25.27	25.25	-5.2	24,732	-0.02%
2023/05/11	7.5	25.38	16	25.36	25.45	-8.5	24,717	-0.03%
2023/05/10	21.9	25.39	85.8	25.42	25.50	-63.8	24,967	-0.26%
2023/05/09	24.4	25.00	21.7	24.99	25.05	2.7	24,612	0.01%
2023/05/08	16.1	25.00	40.1	24.98	24.95	-24.1	24,684	-0.10%
2023/05/05	11	24.81	21.9	24.92	24.95	-10.9	24,564	-0.04%
2023/05/04	18.4	24.80	24.2	24.84	24.90	-5.8	24,734	-0.02%
2023/05/03	49.3	24.67	38.5	24.75	24.80	10.8	24,849	0.04%
2023/05/02	35.2	24.62	36	24.63	24.90	-0.8	25,028	0.00%
2023/04/28	1.3	24.85	2.8	24.86	24.95	-1.5	25,602	-0.01%
2023/04/27	14	24.77	1	24.85	24.80	13	25,915	0.05%
2023/04/26	24	24.93	26.5	24.94	24.95	-2.5	26,074	-0.01%
2023/04/25	7.3	24.88	18	24.94	24.95	-10.7	26,059	-0.04%
2023/04/24	8.4	24.83	14.1	24.86	25.00	-5.7	26,186	-0.02%
2023/04/21	29	24.86	1.1	24.81	24.85	27.9	26,318	0.11%
2023/04/20	33.7	24.87	22	24.92	24.90	11.7	26,408	0.04%
2023/04/19	15.9	25.06	33.3	25.05	25.05	-17.4	26,893	-0.06%
2023/04/18	2.1	25.20	18	25.26	25.30	-15.9	26,824	-0.06%
2023/04/17	26.6	25.16	4	25.23	25.25	22.6	26,845	0.08%
2023/04/14	6.6	25.30	18.2	25.38	25.45	-11.6	26,928	-0.04%
2023/04/13	2	25.22	20.9	25.21	25.30	-18.9	26,870	-0.07%
2023/04/12	6.2	25.13	16.3	25.20	25.30	-10.1	26,846	-0.04%
2023/04/11	11.2	25.19	222.6	25.20	25.25	-211.4	26,870	-0.79%	大賣/鉅額交易
2023/04/10	4.3	24.94	33.2	24.98	25.00	-28.9	26,754	-0.11%
2023/04/07	42.4	25.02	27.3	25.06	25.00	15.1	26,718	0.06%
2023/04/06	68.4	25.43	87.7	25.53	25.45	-19.2	26,524	-0.07%
2023/03/31	7.8	25.15	19	25.22	25.30	-11.2	25,953	-0.04%
2023/03/30	3.1	24.95	14.2	24.97	25.00	-11.2	25,577	-0.04%
2023/03/29	5.7	24.88	63	24.90	24.90	-57.3	25,366	-0.23%
2023/03/28	4.3	24.70	28.5	24.76	24.80	-24.2	25,574	-0.09%
2023/03/27	8.3	24.69	20.3	24.74	24.70	-12	25,631	-0.05%
2023/03/24	5.2	24.62	8.9	24.61	24.70	-3.7	25,780	-0.01%
2023/03/23	8.3	24.57	24.8	24.57	24.65	-16.5	25,780	-0.06%
2023/03/22	5.3	24.25	33	24.25	24.45	-27.7	25,746	-0.11%
2023/03/21	44.5	23.98	40.1	24.12	23.95	4.3	25,969	0.02%
2023/03/20	9.5	23.71	7	23.70	23.75	2.5	25,940	0.01%
2023/03/17	21.9	23.67	43.9	23.75	23.70	-22	25,820	-0.09%
2023/03/16	158.9	23.61	9.1	23.65	23.55	149.8	25,737	0.58%	大買/鉅額交易
2023/03/15	18.1	24.10	12.2	24.19	24.00	5.9	25,346	0.02%
2023/03/14	58.8	24.09	62	24.06	24.05	-3.2	25,227	-0.01%
2023/03/13	167.4	24.30	21.3	24.22	24.35	146.2	24,999	0.58%	大買/鉅額交易
2023/03/10	56.5	24.61	38.3	24.60	24.55	18.2	24,830	0.07%
2023/03/09	37.9	24.82	16.1	24.94	24.85	21.7	24,730	0.09%
2023/03/08	9.9	24.96	183	24.99	25.00	-173.1	25,046	-0.69%	大賣/鉅額交易
2023/03/07	11.7	24.92	14.2	24.95	25.00	-2.5	25,186	-0.01%
2023/03/06	27.6	24.81	20.7	24.83	24.85	6.9	25,275	0.03%
2023/03/03	13.3	24.69	43.3	24.74	24.65	-29.9	25,394	-0.12%
2023/03/02	19.7	24.69	22.6	24.72	24.70	-2.9	25,413	-0.01%
2023/03/01	25.8	24.78	57.6	24.79	24.80	-31.8	25,464	-0.13%
2023/02/24	32.1	24.89	8.2	24.91	24.95	24	25,274	0.09%
2023/02/23	41.8	24.93	49	24.93	24.95	-7.2	24,712	-0.03%
2023/02/22	168.8	24.82	307.1	24.79	24.90	-138.3	24,520	-0.56%	大買/大賣/鉅額交易
2023/02/21	484.6	24.72	226.3	24.73	24.75	258.3	24,211	1.07%	大買/大賣/鉅額交易
2023/02/20	23.1	25.95	57.1	25.92	26.00	-33.9	22,032	-0.15%
2023/02/17	18.6	25.38	24.2	25.39	25.40	-5.7	22,020	-0.03%
2023/02/16	38.3	25.07	6	25.05	25.10	32.3	22,302	0.14%
2023/02/15	23.9	25.08	70.1	25.08	25.05	-46.2	22,859	-0.20%
2023/02/14	58	25.30	31.2	25.27	25.25	26.8	22,744	0.12%
2023/02/13	96.7	25.02	61.3	25.00	25.20	35.4	22,744	0.16%
2023/02/10	6.1	24.68	5	24.65	24.70	1.1	22,403	0.00%
2023/02/09	119.2	24.64	11.6	24.60	24.60	107.6	22,403	0.48%	大買/鉅額交易
2023/02/08	52.7	24.48	22	24.70	24.50	30.7	22,448	0.14%
2023/02/07	42.3	24.47	2.1	24.51	24.40	40.2	22,204	0.18%
2023/02/06	21.5	24.56	20	24.60	24.50	1.5	22,109	0.01%
2023/02/03	42.8	24.70	3.7	24.75	24.70	39.1	21,991	0.18%
2023/02/02	68.6	24.66	58.1	24.69	24.65	10.5	22,066	0.05%
2023/02/01	17.2	24.65	1	24.60	24.65	16.2	21,983	0.07%
2023/01/31	27.2	24.58	4.1	24.57	24.50	23.1	22,091	0.10%
2023/01/30	20.3	24.51	35.9	24.57	24.90	-15.7	21,892	-0.07%
2023/01/17	80.2	24.25	10.1	24.25	24.15	70.1	21,493	0.33%
2023/01/16	4.5	24.51	4	24.45	24.45	0.5	21,542	0.00%
2023/01/13	7.8	24.31	1	24.40	24.25	6.8	21,747	0.03%
2023/01/12	6.1	24.18	0.3	24.20	24.05	5.8	22,253	0.03%
2023/01/11	17.9	24.26	8.2	24.21	24.20	9.7	22,618	0.04%
2023/01/10	5.2	24.40	1	24.56	24.50	4.2	23,176	0.02%
2023/01/09	13.5	24.50	63.5	24.45	24.60	-50	23,482	-0.21%
2023/01/06	2	23.99	0	0.00	23.95	2	23,520	0.01%
2023/01/05	2.1	24.05	12	24.00	24.00	-9.9	24,293	-0.04%
2023/01/04	62.5	23.84	2	23.80	23.80	60.5	24,469	0.25%
2023/01/03	8.8	23.96	1.5	24.03	24.00	7.3	24,994	0.03%
2022/12/30	1.5	24.20	5	24.17	24.05	-3.5	25,089	-0.01%
2022/12/29	29.5	23.95	31	23.85	24.10	-1.5	25,674	-0.01%
2022/12/28	4	24.09	2	24.15	24.05	2	25,844	0.01%
2022/12/27	2.1	24.25	9	24.29	24.30	-6.9	26,088	-0.03%
2022/12/26	1.1	24.16	3.4	24.18	24.15	-2.3	26,483	-0.01%
2022/12/23	48.4	24.09	2	24.05	24.10	46.4	26,908	0.17%
2022/12/22	1.2	24.21	5.1	24.21	24.35	-4	27,330	-0.01%
2022/12/21	15	24.01	1.3	24.02	24.10	13.7	27,681	0.05%
2022/12/20	17.3	23.96	14	23.98	24.00	3.3	27,990	0.01%
2022/12/19	12.1	24.15	0	0.00	24.30	12.1	28,030	0.04%
2022/12/16	7	24.32	1	24.30	24.25	6	28,079	0.02%
2022/12/15	5.3	24.48	0.4	24.60	24.60	4.8	28,313	0.02%
2022/12/14	0.3	24.60	22.2	24.64	24.65	-22	28,358	-0.08%
2022/12/13	15.6	24.29	20	24.20	24.20	-4.4	28,309	-0.02%
2022/12/12	28	24.44	17	24.45	24.55	11	27,953	0.04%
2022/12/09	22.1	24.67	7	24.66	24.65	15.1	28,309	0.05%
2022/12/08	23.4	24.51	4.3	24.43	24.65	19.1	28,421	0.07%
2022/12/07	25	24.47	5.3	24.45	24.40	19.7	28,384	0.07%
2022/12/06	3.6	24.17	2	24.20	24.20	1.6	28,176	0.01%
2022/12/05	14	24.35	8	24.42	24.25	6	28,230	0.02%
2022/12/02	24.1	24.28	90	24.40	24.15	-65.9	28,164	-0.23%
2022/12/01	42.3	24.56	0.5	24.55	24.60	41.8	28,065	0.15%
2022/11/30	82.1	24.74	8.1	24.68	24.80	74	27,907	0.27%
2022/11/29	11.3	24.26	96.6	24.24	24.50	-85.4	27,597	-0.31%
2022/11/28	97.7	24.08	3	23.90	24.10	94.7	27,285	0.35%
2022/11/25	45	24.02	18	24.10	24.15	27	27,359	0.10%
2022/11/24	4.6	24.12	5	24.15	24.25	-0.4	27,342	0.00%
2022/11/23	27.1	23.99	7.1	24.00	24.00	20	27,320	0.07%
2022/11/22	11	23.65	1	23.75	23.75	10	27,186	0.04%
2022/11/21	17.4	23.57	6	23.65	23.75	11.4	27,053	0.04%
2022/11/18	41.6	23.56	5	23.60	23.70	36.6	26,863	0.14%
2022/11/17	22.8	23.67	3	23.85	23.75	19.8	26,730	0.07%
2022/11/16	20.3	24.03	22.9	24.05	24.00	-2.5	26,587	-0.01%
2022/11/15	25.6	24.06	10.2	24.12	24.20	15.4	26,305	0.06%
2022/11/14	19.2	23.98	16.2	24.05	24.05	3	25,900	0.01%
2022/11/11	43.2	23.83	51.8	23.93	24.00	-8.6	25,449	-0.03%
2022/11/10	31.5	23.24	0	0.00	23.20	31.5	24,852	0.13%
2022/11/09	10.8	23.43	21	23.45	23.45	-10.2	24,785	-0.04%
2022/11/08	3.6	23.46	0.2	23.55	23.50	3.4	24,490	0.01%
2022/11/07	11.1	23.33	28.8	23.42	23.50	-17.7	24,427	-0.07%
2022/11/04	10.7	22.98	0.6	23.15	23.05	10.1	24,457	0.04%
2022/11/03	25.7	23.05	43.1	23.10	23.05	-17.4	24,429	-0.07%
2022/11/02	30.6	23.23	0	0.00	23.25	30.6	24,583	0.12%
2022/11/01	4.2	23.38	3	23.40	23.40	1.2	24,560	0.00%
2022/10/31	4.7	23.26	50	23.37	23.20	-45.3	24,549	-0.18%
2022/10/28	8.6	23.13	1	23.20	23.15	7.6	24,458	0.03%
2022/10/27	25.1	23.35	3	23.30	23.10	22.1	24,668	0.09%
2022/10/26	19.6	23.28	9	23.22	23.20	10.6	24,592	0.04%
2022/10/25	17.5	22.66	4	22.66	22.80	13.5	24,368	0.06%
2022/10/24	35.4	22.81	4	22.93	22.85	31.4	24,346	0.13%
2022/10/21	21.8	22.97	9.3	22.96	22.95	12.5	24,367	0.05%
2022/10/20	33.8	22.26	88	22.15	22.55	-54.2	24,420	-0.22%
2022/10/19	72.9	22.73	10	22.60	22.50	62.9	24,148	0.26%
2022/10/18	130	22.89	6	23.00	23.00	124	24,006	0.52%	大買/鉅額交易
2022/10/17	44.6	23.12	18.3	23.16	23.10	26.3	23,675	0.11%
2022/10/14	70.8	23.66	8	23.65	23.55	62.8	23,619	0.27%
2022/10/13	137.3	23.89	40	23.64	23.75	97.3	23,349	0.42%	大買/
2022/10/12	24.8	24.23	23	24.47	24.60	1.8	22,797	0.01%
2022/10/11	115.3	24.63	48	24.62	24.40	67.3	22,867	0.29%	大買/
2022/10/07	25.3	25.30	0	0.00	25.30	25.3	22,305	0.11%
2022/10/06	17.7	25.31	20	25.24	25.45	-2.3	22,453	-0.01%
2022/10/05	51	25.29	16.2	25.27	25.25	34.8	22,312	0.16%
2022/10/04	34	25.33	14.8	25.35	25.30	19.2	22,603	0.09%
2022/10/03	34.4	25.39	47.4	25.36	25.35	-12.9	23,041	-0.06%
2022/09/30	39.5	25.86	10.7	25.95	25.75	28.8	22,887	0.13%
2022/09/29	40.7	26.02	38.8	26.03	26.10	1.9	22,759	0.01%
2022/09/28	49.9	26.10	47.5	26.15	26.10	2.4	22,658	0.01%
2022/09/27	40.2	26.17	68.4	26.16	26.15	-28.2	22,376	-0.13%
2022/09/26	47.8	26.45	37	26.51	26.35	10.8	22,217	0.05%
2022/09/23	18	26.77	1.1	26.90	26.75	17	22,276	0.08%
2022/09/22	54.6	26.83	9	26.87	26.80	45.6	22,245	0.20%
2022/09/21	10.5	27.29	141	27.30	27.30	-130.4	21,945	-0.59%	大賣/鉅額交易
2022/09/20	21.2	27.36	4.3	27.50	27.40	16.9	21,898	0.08%
2022/09/19	4.1	27.55	3	27.47	27.40	1.1	21,916	0.01%
2022/09/16	69	27.40	15.9	27.51	27.40	53.1	21,998	0.24%
2022/09/15	31	27.43	15	27.56	27.55	16	21,723	0.07%
2022/09/14	35.2	27.48	9.1	27.51	27.40	26.1	21,826	0.12%
2022/09/13	4.1	27.87	82	27.84	27.75	-77.9	21,825	-0.36%
2022/09/12	8.2	27.63	179	27.75	27.75	-170.8	21,909	-0.78%	大賣/鉅額交易
2022/09/08	7.1	27.37	1.5	27.54	27.50	5.5	22,215	0.02%
2022/09/07	35.5	27.39	2.9	27.48	27.30	32.6	22,493	0.14%
2022/09/06	9.2	27.74	3.5	27.89	27.80	5.7	22,502	0.03%
2022/09/05	22.5	27.52	1	27.60	27.55	21.5	22,607	0.10%
2022/09/02	6.4	27.66	5.2	27.65	27.60	1.2	22,677	0.01%
2022/09/01	59.6	27.71	0	28.00	27.65	59.6	22,680	0.26%
2022/08/31	7	27.86	6.6	28.11	28.20	0.4	22,507	0.00%
2022/08/30	13	27.63	2	27.60	27.65	11	22,279	0.05%
2022/08/29	95.3	27.68	4	27.68	27.70	91.3	22,262	0.41%
2022/08/26	67.2	28.00	2	28.00	28.00	65.2	22,205	0.29%
2022/08/25	60.4	27.95	3.1	27.87	27.80	57.3	22,389	0.26%
2022/08/24	36.3	27.60	6	27.68	27.65	30.3	22,660	0.13%
2022/08/23	17.6	27.55	2	27.55	27.55	15.6	23,486	0.07%
2022/08/22	14.4	27.83	5	27.86	27.80	9.4	23,625	0.04%
2022/08/19	3	27.98	1	28.15	28.05	2	23,772	0.01%
2022/08/18	22.8	28.01	3	28.05	28.05	19.8	24,571	0.08%
2022/08/17	34.6	28.19	11	28.20	28.25	23.6	24,592	0.10%
2022/08/16	2.7	28.23	13	28.23	28.30	-10.3	24,579	-0.04%
2022/08/15	22.4	28.39	11.5	28.36	28.35	10.9	24,915	0.04%
2022/08/12	29	28.45	0.6	28.53	28.45	28.4	25,136	0.11%
2022/08/11	7.8	28.32	11.4	28.55	28.50	-3.6	25,489	-0.01%
2022/08/10	36.2	28.09	1	28.25	28.15	35.2	25,919	0.14%
2022/08/09	27.2	27.92	51	27.99	28.10	-23.8	26,201	-0.09%
2022/08/08	15.4	27.51	15	27.40	27.60	0.4	26,293	0.00%
2022/08/05	2.2	27.55	15	27.52	27.55	-12.8	26,864	-0.05%
2022/08/04	34.1	27.14	69.2	27.25	27.30	-35.1	27,340	-0.13%
2022/08/03	55.2	27.01	9	27.02	27.20	46.2	27,583	0.17%
2022/08/02	115.8	27.11	660.4	27.07	27.35	-544.5	28,013	-1.94%	大買/大賣/鉅額交易
2022/08/01	43.7	27.27	26	27.24	27.20	17.7	28,162	0.06%
2022/07/29	72.3	27.41	6	27.55	27.50	66.3	28,435	0.23%
2022/07/28	117	27.37	39	27.50	27.65	78	28,289	0.28%	大買/
2022/07/27	332.8	29.26	18	29.22	29.35	314.8	28,025	1.12%	大買/鉅額交易
2022/07/26	87.3	29.26	13.2	29.15	29.20	74.1	27,904	0.27%
2022/07/25	168.6	29.22	115.4	29.41	29.15	53.2	27,790	0.19%	大買/大賣/
2022/07/22	17.1	28.85	43	28.69	29.05	-25.9	27,909	-0.09%
2022/07/21	5.2	28.16	17.1	28.27	28.45	-11.9	27,922	-0.04%
2022/07/20	23.9	28.07	5	28.25	27.85	18.9	27,933	0.07%
2022/07/19	6.2	27.75	0.4	27.85	27.85	5.7	27,927	0.02%
2022/07/18	100	27.45	109	27.65	28.00	-9	28,027	-0.03%	大賣/
2022/07/15	20.3	27.09	2	27.05	27.20	18.3	27,870	0.07%
2022/07/14	11.2	27.48	6	27.53	27.40	5.2	27,967	0.02%
2022/07/13	21	27.17	10	27.18	27.10	11	27,947	0.04%
2022/07/12	63.2	26.61	10	26.73	26.50	53.1	28,125	0.19%
2022/07/11	101.9	27.20	67.1	27.27	27.05	34.8	27,990	0.12%	大買/
2022/07/08	36.4	28.40	7	28.66	28.30	29.4	28,352	0.10%
2022/07/07	18.6	28.36	3	28.33	28.60	15.6	28,510	0.05%
2022/07/06	43.6	28.80	7	28.71	28.60	36.6	28,719	0.13%
2022/07/05	7.3	29.02	7	29.09	29.05	0.3	29,133	0.00%
2022/07/04	13	28.98	0	0.00	28.95	13	29,590	0.04%
2022/07/01	4.2	29.11	24	29.06	29.10	-19.8	30,456	-0.06%
2022/06/30	24.6	29.11	8	29.20	29.00	16.6	30,507	0.05%
2022/06/29	47.9	29.53	1.4	29.61	29.40	46.6	30,565	0.15%
2022/06/28	0.9	29.66	8.7	29.56	29.70	-7.8	30,665	-0.03%
2022/06/27	1.5	29.75	14.9	29.84	29.70	-13.4	30,904	-0.04%
2022/06/24	2	29.70	36	29.69	29.65	-34	31,025	-0.11%
2022/06/23	1.3	29.22	28.4	29.25	29.40	-27.1	31,097	-0.09%
2022/06/22	125.8	29.03	3.2	29.11	28.95	122.6	30,976	0.40%	大買/鉅額交易
2022/06/21	5.6	29.49	21.9	29.50	29.50	-16.3	30,840	-0.05%
2022/06/20	16.9	29.16	20.2	29.20	29.00	-3.3	30,838	-0.01%
2022/06/17	62.4	29.16	14	29.20	29.10	48.4	30,830	0.16%
2022/06/16	34.7	29.50	32.8	29.72	29.50	2	30,482	0.01%
2022/06/15	38.5	29.13	11	29.16	29.15	27.5	30,603	0.09%
2022/06/14	11.2	29.18	6	29.06	29.45	5.2	30,745	0.02%
2022/06/13	23.3	28.91	9.1	28.90	28.90	14.2	30,810	0.05%
2022/06/10	14.8	29.25	19.4	29.25	29.15	-4.6	30,665	-0.02%
2022/06/09	32.7	29.21	10	29.21	29.15	22.7	30,719	0.07%
2022/06/08	23.2	29.41	25	29.46	29.50	-1.8	30,664	-0.01%
2022/06/07	58.8	29.38	15	29.44	29.35	43.8	30,891	0.14%
2022/06/06	5.3	29.45	0	0.00	29.60	5.3	31,008	0.02%
2022/06/02	20.9	29.55	3.8	29.58	29.55	17.1	31,306	0.05%
2022/06/01	19.3	30.04	21.3	30.15	29.80	-2	31,558	-0.01%
2022/05/31	14.3	29.76	9	29.87	30.60	5.3	31,353	0.02%
2022/05/30	19.5	29.93	26	29.85	30.05	-6.5	30,566	-0.02%
2022/05/27	21.1	29.36	41	29.31	29.40	-19.9	30,477	-0.07%
2022/05/26	87.2	28.85	2.2	28.76	28.80	85	30,519	0.28%
2022/05/25	1.1	29.54	7.4	29.57	29.55	-6.3	30,243	-0.02%
2022/05/24	8.8	29.45	3.1	29.71	29.45	5.7	30,635	0.02%
2022/05/23	33.2	29.54	34	29.23	29.45	-0.8	30,589	0.00%
2022/05/20	9.6	28.93	5.4	29.14	28.90	4.2	30,556	0.01%
2022/05/19	41.8	28.74	10	28.85	28.75	31.8	30,358	0.10%
2022/05/18	33	29.33	24	29.07	29.60	9	29,968	0.03%
2022/05/17	83.5	28.90	23	28.91	28.60	60.5	29,719	0.20%
2022/05/16	41.3	29.05	29	29.23	29.10	12.3	29,628	0.04%
2022/05/13	45.9	29.31	27.2	29.31	29.45	18.8	29,513	0.06%
2022/05/12	54.4	29.68	82.2	29.57	29.50	-27.9	29,045	-0.10%
2022/05/11	49.4	30.50	49.3	30.38	30.65	0.1	28,676	0.00%
2022/05/10	44.7	29.72	64.9	29.92	30.35	-20.1	28,560	-0.07%
2022/05/09	63.9	30.90	57.5	30.95	30.70	6.3	28,178	0.02%
2022/05/06	25.7	31.56	4.5	31.47	31.80	21.2	28,159	0.08%
2022/05/05	13.6	32.14	15.9	32.33	32.10	-2.3	28,325	-0.01%
2022/05/04	19.7	32.48	15.4	32.52	32.40	4.3	28,119	0.02%
2022/05/03	34.9	32.93	27.3	32.77	32.70	7.6	28,203	0.03%
2022/04/29	77.5	33.72	14.6	33.48	33.85	62.9	27,989	0.22%
2022/04/28	12.5	33.09	35.8	32.97	33.30	-23.3	27,975	-0.08%
2022/04/27	48.5	33.04	132	33.10	33.20	-83.5	27,580	-0.30%	大賣/
2022/04/26	28.1	33.31	20.2	33.28	33.45	7.9	27,301	0.03%
2022/04/25	37.1	32.44	18	32.50	32.45	19.1	26,959	0.07%
2022/04/22	69.4	32.90	31.1	32.68	33.00	38.3	26,784	0.14%
2022/04/21	21.2	32.25	7	32.29	32.20	14.2	26,673	0.05%
2022/04/20	11.7	31.92	28.8	32.08	32.50	-17.1	26,892	-0.06%
2022/04/19	85.3	32.30	10.2	32.31	32.15	75.1	26,908	0.28%
2022/04/18	48.3	32.40	208.1	31.95	32.20	-159.8	26,963	-0.59%	大賣/鉅額交易
2022/04/15	52.2	33.38	18.4	33.51	33.30	33.8	26,415	0.13%
2022/04/14	155.2	34.05	291.5	34.19	33.35	-136.3	26,342	-0.52%	大買/大賣/鉅額交易
2022/04/13	41.2	35.22	26.3	35.22	35.25	14.9	25,645	0.06%
2022/04/12	90.6	35.00	104.5	35.01	35.15	-13.9	25,441	-0.05%	大賣/
2022/04/11	45.9	35.19	28.3	35.25	35.35	17.6	25,024	0.07%
2022/04/08	47.6	34.59	50.8	34.51	34.85	-3.2	24,284	-0.01%
2022/04/07	107.7	34.19	93.3	34.23	33.75	14.4	23,842	0.06%	大買/
2022/04/06	24.2	33.27	64.8	33.30	34.05	-40.6	22,977	-0.18%
2022/04/01	40	32.94	9	32.98	33.00	31	22,610	0.14%
2022/03/31	135.3	33.09	23.8	32.99	33.05	111.5	22,363	0.50%	大買/鉅額交易
2022/03/30	20	32.72	19	32.84	32.85	1	22,078	0.00%
2022/03/29	25.8	32.34	75.1	32.31	32.30	-49.3	21,769	-0.23%
2022/03/28	35.2	31.92	12.6	31.90	32.10	22.6	21,517	0.10%
2022/03/25	5.9	31.76	110.2	31.70	31.80	-104.3	21,349	-0.49%	大賣/鉅額交易
2022/03/24	16.2	31.67	4	31.76	31.80	12.2	21,255	0.06%
2022/03/23	35.8	31.53	33.1	31.60	31.70	2.8	21,237	0.01%
2022/03/22	0.1	31.19	5.8	31.26	31.40	-5.8	20,979	-0.03%
2022/03/21	19.1	31.14	70	31.16	31.15	-50.9	20,700	-0.25%
2022/03/18	41.2	31.20	16.4	31.18	31.05	24.8	20,610	0.12%
2022/03/17	77.7	30.83	94.2	31.11	30.90	-16.5	20,246	-0.08%
2022/03/16	34	30.48	29.5	30.45	30.50	4.5	19,838	0.02%
2022/03/15	18.1	30.05	34.5	30.03	30.10	-16.5	19,599	-0.08%
2022/03/14	13.2	30.03	17.2	30.02	30.05	-4	19,488	-0.02%
2022/03/11	15	29.97	17.1	29.89	29.95	-2.1	19,522	-0.01%
2022/03/10	5.2	29.72	8	29.76	29.90	-2.8	19,461	-0.01%
2022/03/09	17.9	28.94	1.3	29.01	28.80	16.6	19,237	0.09%
2022/03/08	11.8	28.80	40	28.89	28.95	-28.2	19,069	-0.15%
2022/03/07	39.3	29.05	17.7	29.13	29.20	21.6	18,755	0.12%
2022/03/04	20.9	29.69	1.2	29.77	29.70	19.7	18,877	0.10%
2022/03/03	8	29.83	5	29.90	29.95	3	18,961	0.02%
2022/03/02	4.4	29.78	10.1	29.76	29.90	-5.6	19,008	-0.03%
2022/03/01	133.1	29.77	32.4	29.76	29.80	100.7	18,859	0.53%	大買/
2022/02/25	33.8	29.24	109.4	29.29	29.45	-75.6	19,000	-0.40%	大賣/
2022/02/24	78	29.43	39.5	29.52	29.60	38.5	18,467	0.21%
2022/02/23	7.2	29.99	11.5	29.96	30.00	-4.3	18,052	-0.02%
2022/02/22	47.5	29.89	20.2	29.89	30.00	27.3	18,132	0.15%
2022/02/21	12.2	30.17	16	30.13	30.20	-3.8	17,846	-0.02%
2022/02/18	12.2	30.39	10	30.37	30.35	2.2	17,825	0.01%
2022/02/17	31.4	30.59	70.3	30.62	30.50	-38.9	17,913	-0.22%
2022/02/16	27.2	30.70	14.8	30.56	30.65	12.4	17,857	0.07%
2022/02/15	11.4	30.30	32.3	30.31	30.25	-20.9	17,736	-0.12%
2022/02/14	18.1	30.28	7	30.26	30.35	11.1	18,057	0.06%
2022/02/11	23	30.30	5.6	30.15	30.40	17.4	18,304	0.10%
2022/02/10	16.2	30.16	2	30.25	30.30	14.2	18,248	0.08%
2022/02/09	1.6	30.22	19.1	30.27	30.35	-17.5	18,159	-0.10%
2022/02/08	21	30.17	69.6	30.05	30.10	-48.6	17,802	-0.27%
2022/02/07	20.7	29.53	40.3	29.65	29.95	-19.7	17,460	-0.11%
2022/01/26	6.3	28.94	91	28.91	29.00	-84.7	16,923	-0.50%
2022/01/25	23.7	28.50	1.2	28.53	28.85	22.5	16,852	0.13%
2022/01/24	23.3	28.47	71.9	28.48	28.85	-48.7	16,611	-0.29%
2022/01/21	19.9	28.72	6.2	28.76	28.85	13.7	16,652	0.08%
2022/01/20	13.1	28.92	7.4	28.92	28.95	5.7	16,580	0.03%
2022/01/19	23.2	29.04	39.8	29.06	29.00	-16.6	16,539	-0.10%
2022/01/18	16.2	29.31	26	29.15	29.20	-9.8	16,580	-0.06%
2022/01/17	16.1	29.17	17.2	29.21	29.20	-1	16,515	-0.01%
2022/01/14	95.8	29.42	65.6	29.46	29.50	30.2	16,375	0.18%
2022/01/13	29	29.56	40.2	29.55	29.90	-11.2	16,353	-0.07%
2022/01/12	65.1	29.35	23.1	29.32	29.40	42	16,038	0.26%
2022/01/11	10.4	29.11	36.8	29.08	29.30	-26.4	15,830	-0.17%
2022/01/10	24	28.89	35	28.90	28.95	-11.1	15,589	-0.07%
2022/01/07	19.6	28.95	122.8	28.83	28.95	-103.2	15,599	-0.66%	大賣/鉅額交易
2022/01/06	38.4	28.49	188	28.50	28.55	-149.6	15,267	-0.98%	大賣/鉅額交易
2022/01/05	4	28.15	26.1	28.13	28.20	-22.1	14,964	-0.15%
2022/01/04	27.4	28.00	2	28.10	28.10	25.4	15,078	0.17%
2022/01/03	8.2	28.08	20	28.17	28.00	-11.8	15,109	-0.08%
2021/12/30	104.5	28.03	9	28.07	28.05	95.5	15,184	0.63%	大買/
2021/12/29	3.6	28.01	19.8	28.06	28.05	-16.2	15,235	-0.11%
2021/12/28	1.9	27.98	7.3	28.00	28.00	-5.5	15,216	-0.04%
2021/12/27	1.5	27.90	0	0.00	27.95	1.5	15,232	0.01%
2021/12/24	10.1	27.90	3.8	27.92	27.95	6.3	15,526	0.04%
2021/12/23	1	27.85	4.2	27.93	27.90	-3.2	15,713	-0.02%
2021/12/22	12.2	27.85	13.1	27.90	27.90	-0.9	15,935	-0.01%
2021/12/21	0	0.00	2	27.85	27.95	-2	15,970	-0.01%
2021/12/20	4	27.78	3.5	27.90	27.80	0.5	16,105	0.00%
2021/12/17	8	27.84	14.7	27.91	28.00	-6.7	16,162	-0.04%
2021/12/16	3	27.70	4.7	27.80	27.85	-1.7	16,103	-0.01%
2021/12/15	3	27.68	3.1	27.72	27.70	-0.1	16,649	0.00%
2021/12/14	16.1	27.68	18	27.75	27.75	-1.9	17,018	-0.01%
2021/12/13	6	27.92	9.3	27.90	27.85	-3.3	17,039	-0.02%
2021/12/10	8.1	27.94	22	27.93	27.95	-14	16,974	-0.08%
2021/12/09	6	27.92	29	27.97	28.00	-23	17,054	-0.13%
2021/12/08	16.7	27.93	2.7	28.00	28.00	14	17,096	0.08%
2021/12/07	4	27.70	69.2	27.90	28.00	-65.2	17,150	-0.38%
2021/12/06	18	27.85	14	27.88	27.90	4	17,161	0.02%
2021/12/03	11	27.84	6.1	27.85	27.85	4.9	17,375	0.03%
2021/12/02	2	27.55	1	27.55	27.70	1	17,391	0.01%
2021/12/01	7.1	27.12	7.3	27.43	27.55	-0.2	17,536	0.00%
2021/11/30	36.3	27.02	10	27.35	26.95	26.3	17,713	0.15%
2021/11/29	30.1	27.25	27	27.28	27.20	3.1	17,555	0.02%
2021/11/26	50.9	27.55	18	27.60	27.60	32.9	18,159	0.18%
2021/11/25	9.1	27.83	5.2	27.82	27.90	3.8	19,582	0.02%
2021/11/24	3.1	27.95	144.1	27.94	28.00	-141	20,638	-0.68%	大賣/鉅額交易
2021/11/23	13	27.22	23.3	27.35	27.40	-10.3	21,097	-0.05%
2021/11/22	56	27.29	140.1	27.25	27.50	-84.1	21,440	-0.39%	大賣/
2021/11/19	28.6	27.75	2	27.75	27.65	26.6	21,606	0.12%
2021/11/18	36.2	27.90	70.1	27.90	27.95	-33.8	22,181	-0.15%
2021/11/17	13	27.88	19.5	27.90	27.95	-6.5	22,368	-0.03%
2021/11/16	5	27.90	20.4	27.87	27.90	-15.4	22,525	-0.07%
2021/11/15	0.1	27.85	71.8	27.82	27.95	-71.7	22,819	-0.31%
2021/11/12	15.2	27.58	26.2	27.65	27.60	-11	22,868	-0.05%
2021/11/11	13	27.65	78	27.57	27.75	-65	23,019	-0.28%
2021/11/10	52.3	27.34	45.3	27.33	27.35	7	22,766	0.03%
2021/11/09	0.3	26.90	9.1	26.94	27.00	-8.8	22,490	-0.04%
2021/11/08	5.9	26.83	11.5	26.88	26.90	-5.6	22,524	-0.02%
2021/11/05	16	26.69	2	26.73	26.80	14	22,508	0.06%
2021/11/04	7	26.70	13.4	26.74	26.70	-6.4	22,650	-0.03%
2021/11/03	0.3	26.65	45.4	26.65	26.70	-45.2	22,821	-0.20%
2021/11/02	0	0.00	4.1	26.69	26.70	-4.1	22,957	-0.02%
2021/11/01	10.4	26.66	24.6	26.73	26.65	-14.2	23,062	-0.06%
2021/10/29	50.1	26.45	10.3	26.49	26.55	39.8	23,108	0.17%
2021/10/28	17.4	26.67	0.7	26.70	26.60	16.7	22,959	0.07%
2021/10/27	2.3	26.68	13.1	26.70	26.75	-10.7	23,112	-0.05%
2021/10/26	3	26.62	9	26.59	26.65	-6	23,197	-0.03%
2021/10/25	13.2	26.37	3	26.35	26.35	10.2	23,185	0.04%
2021/10/22	27	26.45	22	26.48	26.45	5	23,368	0.02%
2021/10/21	6.4	26.45	177.4	26.40	26.50	-171	23,477	-0.73%	大賣/鉅額交易
2021/10/20	4	26.25	31.7	26.26	26.30	-27.7	23,426	-0.12%
2021/10/19	5	26.20	4.1	26.24	26.25	1	23,572	0.00%
2021/10/18	5.1	26.17	6.5	26.22	26.20	-1.4	23,748	-0.01%
2021/10/15	5	26.17	21.1	26.19	26.20	-16.1	23,849	-0.07%
2021/10/14	6	26.07	3	26.13	26.10	3	23,979	0.01%
2021/10/13	3.4	26.12	8	26.11	26.15	-4.6	24,116	-0.02%
2021/10/12	3.2	25.94	93.1	26.03	26.15	-89.9	24,346	-0.37%
2021/10/08	21.1	26.04	15.2	26.17	26.00	5.9	24,156	0.02%
2021/10/07	0	0.00	22.2	26.20	26.25	-22.2	24,320	-0.09%
2021/10/06	31	26.00	19.1	25.97	26.05	12	24,491	0.05%
2021/10/05	17.3	25.91	8.1	25.90	25.90	9.2	24,529	0.04%
2021/10/04	6	26.01	12.5	26.02	26.00	-6.5	24,580	-0.03%
2021/10/01	40.7	26.06	22	26.05	26.10	18.6	24,614	0.08%
2021/09/30	9.9	26.24	63.8	26.21	26.30	-53.9	24,461	-0.22%
2021/09/29	15	26.23	6	26.33	26.35	9	24,349	0.04%
2021/09/28	5.2	26.35	1.5	26.35	26.40	3.7	24,262	0.02%
2021/09/27	10.4	26.40	34	26.41	26.40	-23.7	24,322	-0.10%
2021/09/24	21.6	26.30	5.4	26.29	26.30	16.2	24,287	0.07%
2021/09/23	32.3	26.09	36	26.19	26.25	-3.7	24,375	-0.02%
2021/09/22	67.7	25.87	1	25.80	25.90	66.7	24,477	0.27%
2021/09/17	12.4	26.25	4	26.35	26.25	8.4	24,030	0.03%
2021/09/16	7	26.24	4	26.28	26.35	3	23,797	0.01%
2021/09/15	6.2	26.32	0	0.00	26.30	6.2	23,745	0.03%
2021/09/14	3.2	26.32	2.1	26.35	26.35	1.1	23,843	0.00%
2021/09/13	7	26.26	2	26.30	26.30	5	23,811	0.02%
2021/09/10	154.2	26.25	1	26.15	26.30	153.2	23,932	0.64%	大買/鉅額交易
2021/09/09	9.1	26.20	15	26.20	26.25	-5.9	24,207	-0.02%
2021/09/08	12	26.15	12.8	26.22	26.25	-0.8	24,179	0.00%
2021/09/07	19	26.16	7.4	26.24	26.25	11.6	24,088	0.05%
2021/09/06	45.1	26.16	86.3	26.20	26.25	-41.2	23,993	-0.17%
2021/09/03	52.4	26.26	10.1	26.25	26.30	42.3	23,818	0.18%
2021/09/02	30.1	26.18	12	26.13	26.25	18.1	23,598	0.08%
2021/09/01	109.3	26.15	26.2	26.18	26.05	83.1	23,230	0.36%	大買/
2021/08/31	151.1	26.10	200.9	26.11	26.60	-49.8	22,507	-0.22%	大買/大賣/
2021/08/30	181.9	27.83	169.5	27.82	27.85	12.4	20,942	0.06%	大買/大賣/
2021/08/27	54.1	27.48	198	27.54	27.70	-143.9	19,846	-0.73%	大賣/鉅額交易
2021/08/26	11.1	27.35	38	27.34	27.40	-26.9	19,041	-0.14%
2021/08/25	103.4	27.31	41.9	27.26	27.35	61.5	18,798	0.33%	大買/
2021/08/24	27.9	26.97	73.9	27.08	27.30	-46	18,566	-0.25%
2021/08/23	21.1	26.89	12	26.94	26.90	9.1	17,996	0.05%
2021/08/20	3.3	26.83	0.5	27.00	26.85	2.8	17,928	0.02%
2021/08/19	25	26.91	15.1	26.93	26.95	10	18,302	0.05%
2021/08/18	0	0.00	29.8	26.96	27.00	-29.8	17,916	-0.17%
2021/08/17	6.1	26.72	27.6	26.80	26.95	-21.5	17,749	-0.12%
2021/08/16	34.3	26.70	139.3	26.69	26.70	-104.9	17,505	-0.60%	大賣/鉅額交易
2021/08/13	11.8	26.87	18.1	26.89	26.95	-6.3	17,345	-0.04%
2021/08/12	7.1	26.98	15	27.00	27.00	-7.9	17,308	-0.05%
2021/08/11	20	26.94	4	26.95	27.00	16	17,244	0.09%
2021/08/10	38.3	26.93	64	26.93	27.00	-25.8	17,443	-0.15%
2021/08/09	22.1	26.74	9.3	26.81	26.90	12.8	18,082	0.07%
2021/08/06	1.4	26.86	7	26.85	26.85	-5.6	18,103	-0.03%
2021/08/05	1	26.85	14.1	26.89	26.90	-13.1	18,629	-0.07%
2021/08/04	41.3	26.88	3.8	26.92	26.90	37.5	20,131	0.19%
2021/08/03	14.1	26.89	19.4	26.93	26.95	-5.3	20,465	-0.03%
2021/08/02	48	26.75	45.9	26.83	26.90	2.1	20,712	0.01%
2021/07/30	4	26.50	2	26.57	26.50	2	20,574	0.01%
2021/07/29	10.3	26.59	5.2	26.56	26.60	5.1	20,545	0.02%
2021/07/28	28.7	26.34	65	26.40	26.50	-36.3	20,655	-0.18%
2021/07/27	75.2	26.50	20.4	26.51	26.50	54.8	21,197	0.26%
2021/07/26	15	26.54	56.5	26.59	26.50	-41.5	21,430	-0.19%
2021/07/23	2.1	26.55	9.1	26.56	26.60	-6.9	21,524	-0.03%
2021/07/22	63	26.24	5.4	26.42	26.45	57.6	21,421	0.27%
2021/07/21	17.3	26.33	9.3	26.32	26.35	8	21,320	0.04%
2021/07/20	12.2	26.34	49	26.43	26.40	-36.8	21,381	-0.17%
2021/07/19	36.3	26.39	35.3	26.32	26.40	1	21,433	0.00%
2021/07/16	10.1	26.37	14.5	26.38	26.50	-4.4	21,724	-0.02%
2021/07/15	5.2	26.35	8.6	26.37	26.35	-3.4	21,674	-0.02%
2021/07/14	8.1	26.18	51.4	26.24	26.30	-43.3	21,797	-0.20%
2021/07/13	6.1	26.23	70	26.25	26.25	-63.9	21,942	-0.29%
2021/07/12	6.2	26.26	11.8	26.30	26.25	-5.6	22,083	-0.03%
2021/07/09	18.3	26.08	43	26.12	26.20	-24.7	22,478	-0.11%
2021/07/08	8.5	26.13	16	26.11	26.20	-7.5	22,743	-0.03%
2021/07/07	28.2	26.12	9.2	26.09	26.15	19	22,891	0.08%
2021/07/06	24.8	26.10	9	26.12	26.15	15.8	23,074	0.07%
2021/07/05	11.1	26.03	6.3	26.05	26.05	4.8	23,161	0.02%
2021/07/02	22.3	25.99	6.7	25.99	26.00	15.6	23,201	0.07%
2021/07/01	45.7	26.10	8.4	26.09	26.00	37.3	23,204	0.16%
2021/06/30	7.3	26.18	11.1	26.24	26.30	-3.8	23,240	-0.02%
2021/06/29	2.4	26.12	21.2	26.08	26.15	-18.8	23,187	-0.08%
2021/06/28	1	26.20	19.5	26.25	26.25	-18.5	23,308	-0.08%
2021/06/25	2.1	26.09	48.1	26.12	26.15	-46	23,499	-0.20%
2021/06/24	15.9	25.90	16	25.93	25.95	-0.1	23,579	0.00%
2021/06/23	2.2	25.65	24.2	25.73	25.90	-22	23,683	-0.09%
2021/06/22	19	25.45	2.7	25.46	25.40	16.3	23,735	0.07%
2021/06/21	20.5	25.41	43	25.45	25.45	-22.5	23,739	-0.09%
2021/06/18	29	25.51	12	25.55	25.50	17	23,754	0.07%
2021/06/17	9	25.54	0	0.00	25.65	9	23,584	0.04%
2021/06/16	27	25.67	17	25.69	25.60	10	23,962	0.04%
2021/06/15	29.4	25.70	52	25.71	25.75	-22.7	23,927	-0.09%
2021/06/11	12.6	25.80	9	25.81	25.80	3.6	24,103	0.01%
2021/06/10	6	25.76	17	25.78	25.85	-11	24,358	-0.05%
2021/06/09	35.5	25.75	7	25.79	25.70	28.5	24,614	0.12%
2021/06/08	10.1	25.78	6	25.80	25.95	4	24,734	0.02%
2021/06/07	39.2	25.79	46.4	25.81	25.90	-7.2	25,064	-0.03%
2021/06/04	8	25.85	1.2	25.88	25.95	6.8	25,575	0.03%
2021/06/03	20.1	25.92	5.3	25.98	25.95	14.8	26,131	0.06%
2021/06/02	11.2	25.90	19.4	25.93	26.00	-8.2	26,310	-0.03%
2021/06/01	11.3	25.65	30	25.69	25.90	-18.7	26,357	-0.07%
2021/05/31	5.3	25.48	21	25.53	25.55	-15.7	26,612	-0.06%
2021/05/28	13.5	25.39	35.1	25.41	25.40	-21.6	26,718	-0.08%
2021/05/27	20.1	25.34	164.1	25.40	25.30	-144	26,841	-0.54%	大賣/鉅額交易
2021/05/26	11	25.44	46	25.46	25.55	-35	27,010	-0.13%
2021/05/25	5.3	25.45	24	25.44	25.40	-18.7	27,379	-0.07%
2021/05/24	26.2	25.26	15	25.32	25.25	11.2	27,482	0.04%
2021/05/21	12.2	25.35	3	25.47	25.45	9.2	27,796	0.03%
2021/05/20	40	25.24	7	25.22	25.25	33	27,902	0.12%
2021/05/19	187.5	25.49	3	25.50	25.40	184.5	27,954	0.66%	大買/鉅額交易
2021/05/18	18.1	25.49	90.9	25.52	25.60	-72.8	28,091	-0.26%
2021/05/17	98.5	24.90	34.4	24.90	24.95	64.1	28,481	0.23%
2021/05/14	26	25.48	23	25.53	25.55	3	27,862	0.01%
2021/05/13	49.1	25.16	88.3	25.14	25.35	-39.3	27,860	-0.14%
2021/05/12	288.5	25.56	220.6	25.31	25.40	68	27,438	0.25%	大買/大賣/
2021/05/11	64.1	26.48	327.5	26.52	26.25	-263.4	26,033	-1.01%	大賣/鉅額交易
2021/05/10	106.5	26.56	29.4	26.72	26.80	77.1	25,839	0.30%	大買/
2021/05/07	7.5	26.53	21.3	26.65	26.65	-13.8	26,540	-0.05%
2021/05/06	6.2	26.48	79.4	26.51	26.60	-73.2	26,979	-0.27%
2021/05/05	28.1	26.14	42.6	26.28	26.30	-14.6	27,096	-0.05%
2021/05/04	106.6	26.23	50.8	26.08	26.25	55.8	27,266	0.20%	大買/
2021/05/03	114.1	26.66	78.1	26.65	26.60	36	26,904	0.13%	大買/
2021/04/29	28.7	26.82	19.7	26.85	26.95	9	27,035	0.03%
2021/04/28	20.3	26.89	16.1	26.91	26.95	4.2	27,148	0.02%
2021/04/27	27.4	26.90	14.2	26.88	27.00	13.1	27,701	0.05%
2021/04/26	12	26.96	32.5	26.88	27.00	-20.5	27,763	-0.07%
2021/04/23	43.4	26.63	6.3	26.70	26.80	37.2	27,879	0.13%
2021/04/22	30.6	26.84	25.7	26.88	26.85	4.9	27,868	0.02%
2021/04/21	30.8	27.04	7	27.07	27.00	23.8	27,647	0.09%
2021/04/20	20.2	27.13	64.3	27.14	27.20	-44.1	27,540	-0.16%
2021/04/19	40.2	27.04	39.5	27.11	27.25	0.7	27,496	0.00%
2021/04/16	22.2	26.83	27.6	26.89	26.95	-5.4	27,294	-0.02%
2021/04/15	41	26.76	56.6	26.78	26.90	-15.6	27,286	-0.06%
2021/04/14	9.5	26.30	50	26.31	26.35	-40.5	26,924	-0.15%
2021/04/13	12.4	26.21	46.1	26.27	26.25	-33.7	26,728	-0.13%
2021/04/12	24	26.10	28.5	26.15	26.20	-4.5	26,557	-0.02%
2021/04/09	8	26.17	33	26.19	26.15	-25	26,466	-0.09%
2021/04/08	66	26.10	16.9	26.14	26.20	49.1	26,487	0.19%
2021/04/07	34.8	26.14	9.3	26.14	26.15	25.4	26,720	0.10%
2021/04/06	17.9	26.10	9.2	26.11	26.10	8.7	26,731	0.03%
2021/04/01	14	26.05	26	26.07	26.10	-12	26,703	-0.04%
2021/03/31	27	26.07	53.1	26.15	26.10	-26.1	26,666	-0.10%
2021/03/30	21.1	26.09	18.8	26.16	26.20	2.3	26,416	0.01%
2021/03/29	28.2	26.17	13	26.23	26.20	15.2	26,210	0.06%
2021/03/26	17.2	26.07	143.9	26.15	26.20	-126.6	26,057	-0.49%	大賣/鉅額交易
2021/03/25	4	26.00	5.6	26.04	26.05	-1.6	25,970	-0.01%
2021/03/24	25.1	25.96	14.2	26.00	26.00	10.9	25,933	0.04%
2021/03/23	10	25.93	24	26.00	25.90	-14	26,008	-0.05%
2021/03/22	122	25.86	26.5	25.98	25.95	95.5	25,951	0.37%	大買/
2021/03/19	35.2	25.93	12.7	25.99	26.05	22.5	26,046	0.09%
2021/03/18	3	26.12	29.4	26.09	26.10	-26.4	25,737	-0.10%
2021/03/17	70.9	26.10	30	26.12	26.00	40.9	25,731	0.16%
2021/03/16	16.6	26.15	56.1	26.16	26.20	-39.5	25,656	-0.15%
2021/03/15	48.1	25.99	144.2	25.97	26.10	-96.1	25,622	-0.38%	大賣/
2021/03/12	126.9	25.85	22	25.83	25.95	104.9	25,843	0.41%	大買/鉅額交易
2021/03/11	40.7	25.96	42.1	26.04	25.90	-1.3	25,925	-0.01%
2021/03/10	151.4	25.99	35.4	25.95	26.00	116	25,775	0.45%	大買/鉅額交易
2021/03/09	45	25.59	55	25.56	25.70	-10	25,339	-0.04%
2021/03/08	12.4	25.22	34	25.28	25.15	-21.6	25,064	-0.09%
2021/03/05	27	25.08	13	25.11	25.05	14	25,058	0.06%
2021/03/04	34.7	25.06	17	25.08	25.10	17.7	25,593	0.07%
2021/03/03	22.1	25.24	178.3	25.31	25.25	-156.3	25,461	-0.61%	大賣/鉅額交易
2021/03/02	24.1	25.24	19.5	25.46	25.15	4.6	25,283	0.02%
2021/02/26	59.8	25.35	78.8	25.40	25.25	-19	25,295	-0.08%
2021/02/25	12	25.56	53.5	25.60	25.75	-41.5	24,685	-0.17%
2021/02/24	11.4	25.38	59.2	25.42	25.35	-47.8	24,484	-0.20%
2021/02/23	7.4	25.06	65.9	25.05	25.25	-58.5	24,729	-0.24%
2021/02/22	13.1	24.85	37	24.95	24.85	-23.9	24,809	-0.10%
2021/02/19	69.4	24.77	13.3	24.94	24.90	56.1	25,091	0.22%
2021/02/18	119	24.93	42.9	24.91	24.90	76.1	25,108	0.30%	大買/
2021/02/17	41.5	24.61	48.9	24.75	24.70	-7.4	25,169	-0.03%
2021/02/05	9.4	24.06	7	24.07	24.10	2.4	24,668	0.01%
2021/02/04	32	23.96	2.3	23.97	24.00	29.7	24,738	0.12%
2021/02/03	45.5	24.00	14.1	24.06	23.95	31.4	25,528	0.12%
2021/02/02	33.8	23.98	12	24.14	24.10	21.8	25,657	0.09%
2021/02/01	27.6	23.83	31	23.83	23.90	-3.4	25,792	-0.01%
2021/01/29	136.3	23.82	20.1	23.88	23.60	116.2	25,749	0.45%	大買/鉅額交易
2021/01/28	123.2	24.02	100.2	24.04	24.00	22.9	24,919	0.09%	大買/
2021/01/27	46	24.29	50.1	24.46	24.20	-4.1	24,495	-0.02%
2021/01/26	97.3	24.12	21.2	24.17	24.10	76.1	24,330	0.31%
2021/01/25	35.2	24.22	6.3	24.26	24.25	28.9	24,011	0.12%
2021/01/22	74.3	24.32	33.9	24.35	24.30	40.4	24,061	0.17%
2021/01/21	47	24.54	21	24.54	24.50	26	23,998	0.11%
2021/01/20	122.5	24.67	78.3	24.66	24.55	44.2	23,734	0.19%	大買/
2021/01/19	12.3	24.89	10.5	24.90	24.90	1.8	23,204	0.01%
2021/01/18	50.7	24.88	10.3	24.94	24.90	40.4	23,246	0.17%
2021/01/15	28.2	25.07	13.1	25.10	25.00	15.1	23,093	0.07%
2021/01/14	16.3	25.20	9.2	25.17	25.20	7.1	23,056	0.03%
2021/01/13	7.7	25.25	21.1	25.35	25.30	-13.4	23,141	-0.06%
2021/01/12	23	25.24	30.2	25.28	25.30	-7.2	23,295	-0.03%
2021/01/11	21.5	25.40	44.4	25.39	25.50	-22.9	23,462	-0.10%
2021/01/08	35.6	25.29	69	25.33	25.50	-33.4	23,573	-0.14%
2021/01/07	24	25.17	68.7	25.22	25.20	-44.7	23,465	-0.19%
2021/01/06	29.3	25.15	40	25.17	25.20	-10.7	23,392	-0.05%
2021/01/05	14.2	25.22	6.8	25.31	25.30	7.4	23,250	0.03%
2021/01/04	19.2	25.35	49	25.45	25.35	-29.8	23,389	-0.13%
2020/12/31	40.1	25.45	23.9	25.48	25.55	16.2	23,478	0.07%
2020/12/30	22	25.41	107.5	25.44	25.70	-85.5	23,358	-0.37%	大賣/
2020/12/29	16.1	24.95	6	24.97	25.00	10.1	23,076	0.04%
2020/12/28	48.5	24.95	4.3	24.94	24.95	44.2	23,218	0.19%
2020/12/25	2.3	24.98	6	25.01	25.00	-3.8	23,198	-0.02%
2020/12/24	7	24.99	8.5	25.02	24.95	-1.5	23,221	-0.01%
2020/12/23	9.1	24.96	8	25.02	24.95	1.1	23,360	0.00%
2020/12/22	13.2	25.09	2	25.20	25.00	11.2	23,614	0.05%
2020/12/21	1.9	25.20	4.4	25.20	25.30	-2.5	24,413	-0.01%
2020/12/18	14.2	25.23	8	25.31	25.15	6.2	24,630	0.03%
2020/12/17	3	25.27	43.3	25.30	25.30	-40.3	25,044	-0.16%
2020/12/16	1.1	25.15	10.2	25.18	25.25	-9.1	25,276	-0.04%
2020/12/15	57.1	24.88	10	24.87	24.85	47.1	25,416	0.19%
2020/12/14	38	25.01	3.2	25.09	25.00	34.7	25,176	0.14%
2020/12/11	36.5	25.11	23.1	25.07	25.10	13.5	25,001	0.05%
2020/12/10	58.2	25.11	68.8	25.04	25.00	-10.6	24,867	-0.04%
2020/12/09	30.7	25.02	40.3	25.05	25.10	-9.6	24,773	-0.04%
2020/12/08	61.7	24.96	17.2	24.98	25.05	44.4	24,550	0.18%
2020/12/07	37.3	25.21	55.1	25.20	25.15	-17.8	24,111	-0.07%
2020/12/04	47	25.29	14	25.35	25.40	33	24,198	0.14%
2020/12/03	27.3	25.24	5.2	25.19	25.25	22.1	24,136	0.09%
2020/12/02	19.3	25.17	1	25.15	25.30	18.3	24,269	0.08%
2020/12/01	23.3	25.23	17.5	25.22	25.30	5.8	24,275	0.02%
2020/11/30	27.4	25.30	7.2	25.41	25.15	20.2	24,224	0.08%
2020/11/27	47.1	25.42	6	25.49	25.45	41.1	24,017	0.17%
2020/11/26	3.1	25.47	0	0.00	25.55	3.1	24,056	0.01%
2020/11/25	63.7	25.58	11	25.67	25.40	52.7	24,236	0.22%
2020/11/24	16	25.60	42	25.68	25.75	-26	24,014	-0.11%
2020/11/23	7.1	25.54	15.5	25.58	25.60	-8.5	23,973	-0.04%
2020/11/20	83.5	25.38	23	25.45	25.35	60.5	23,919	0.25%
2020/11/19	92.9	25.53	23.1	25.60	25.65	69.8	23,463	0.30%
2020/11/18	55.4	25.85	10.5	25.91	25.85	44.8	23,071	0.19%
2020/11/17	17.2	25.97	71.2	26.01	26.10	-54	22,736	-0.24%
2020/11/16	11	26.02	64	26.11	26.15	-53	23,108	-0.23%
2020/11/13	13.7	25.96	33.1	26.00	26.10	-19.4	23,188	-0.08%
2020/11/12	49.6	26.26	13.2	26.22	26.15	36.5	23,264	0.16%
2020/11/11	47.2	26.25	88.5	26.32	26.50	-41.2	23,204	-0.18%
2020/11/10	13.9	25.69	51	25.78	25.80	-37.1	22,260	-0.17%
2020/11/09	17.3	25.33	15	25.34	25.45	2.3	21,970	0.01%
2020/11/06	14.7	25.17	13.7	25.20	25.30	1	21,709	0.00%
2020/11/05	61	24.99	56	24.98	25.05	5	21,637	0.02%
2020/11/04	46	24.91	23.9	24.92	24.85	22.1	21,638	0.10%
2020/11/03	14.7	24.77	39.1	24.75	24.90	-24.4	21,556	-0.11%
2020/11/02	20	24.36	19.2	24.37	24.60	0.8	21,661	0.00%
2020/10/30	35.8	24.27	32.1	24.31	24.30	3.7	21,827	0.02%
2020/10/29	73	24.42	38.2	24.48	24.35	34.8	21,638	0.16%
2020/10/28	33.8	24.65	5	24.79	24.70	28.8	21,705	0.13%
2020/10/27	21.2	24.75	4	24.90	24.75	17.2	21,812	0.08%
2020/10/26	22.1	24.88	3	25.00	24.95	19.1	22,009	0.09%
2020/10/23	31	24.74	0	0.00	24.75	31	22,506	0.14%
2020/10/22	16	24.56	19	24.79	24.80	-3	25,008	-0.01%
2020/10/21	27	24.55	2	24.55	24.50	25	26,046	0.10%
2020/10/20	23.1	24.60	14	24.65	24.70	9.1	26,460	0.03%
2020/10/19	62.8	24.84	25	24.88	24.75	37.8	26,540	0.14%
2020/10/16	48.5	24.92	8.5	24.97	24.90	40	26,756	0.15%
2020/10/15	41	24.95	18.1	25.00	25.05	22.9	26,830	0.09%
2020/10/14	14	25.12	31.4	25.11	25.15	-17.4	26,846	-0.06%
2020/10/13	12.2	25.15	4.4	25.23	25.15	7.8	27,029	0.03%
2020/10/12	32.1	25.19	3	25.19	25.35	29.1	27,217	0.11%
2020/10/08	41.7	25.35	9	25.33	25.35	32.7	27,219	0.12%
2020/10/07	3.4	25.66	0	0.00	25.60	3.4	27,207	0.01%
2020/10/06	21	25.70	11	25.74	25.75	10	27,617	0.04%
2020/10/05	36	25.49	0.9	25.65	25.45	35.1	27,813	0.13%
2020/09/30	12	25.72	0	0.00	25.60	12	27,790	0.04%
2020/09/29	32.5	25.86	41	25.96	25.80	-8.5	27,958	-0.03%
2020/09/28	18	25.75	19.9	25.78	25.90	-1.9	28,192	-0.01%
2020/09/25	28	25.34	6.4	25.36	25.30	21.7	28,384	0.08%
2020/09/24	177.3	24.97	27.2	24.94	24.90	150.1	28,287	0.53%	大買/鉅額交易
2020/09/23	35.2	25.55	44.1	25.55	25.55	-8.9	27,546	-0.03%
2020/09/22	126.6	25.69	62.7	25.64	25.60	63.8	27,331	0.23%	大買/
2020/09/21	84.2	26.14	26.2	26.08	26.05	58	27,043	0.21%
2020/09/18	34.6	26.47	23.1	26.51	26.40	11.5	26,918	0.04%
2020/09/17	23	26.51	4	26.59	26.60	19	26,755	0.07%
2020/09/16	23.6	26.62	21	26.61	26.70	2.6	26,831	0.01%
2020/09/15	10	26.56	18.1	26.58	26.60	-8.1	26,935	-0.03%
2020/09/14	24.2	26.57	10.2	26.59	26.60	14.1	27,256	0.05%
2020/09/11	1	26.60	17.3	26.68	26.70	-16.3	27,304	-0.06%
2020/09/10	10	26.56	21.8	26.66	26.70	-11.8	27,557	-0.04%
2020/09/09	89.3	26.36	108.1	26.31	26.60	-18.8	27,873	-0.07%	大賣/
2020/09/08	15.2	26.56	67	26.60	26.60	-51.8	27,947	-0.19%
2020/09/07	28	26.62	21	26.64	26.70	7	28,718	0.02%
2020/09/04	39.5	26.69	15.4	26.72	26.65	24.1	29,062	0.08%
2020/09/03	33	26.80	12.6	26.85	26.85	20.4	29,103	0.07%
2020/09/02	66.2	26.88	19.1	26.90	26.90	47.1	29,261	0.16%
2020/09/01	18.5	27.05	28.9	27.10	27.20	-10.4	29,059	-0.04%
2020/08/31	14.2	27.11	32	27.17	27.20	-17.8	29,157	-0.06%
2020/08/28	53.2	27.15	2.1	27.23	27.20	51.1	29,474	0.17%
2020/08/27	42.2	27.19	8	27.20	27.20	34.3	29,939	0.11%
2020/08/26	9.4	27.27	60.1	27.31	27.35	-50.7	30,396	-0.17%
2020/08/25	6	27.28	39	27.31	27.25	-33	30,506	-0.11%
2020/08/24	22	27.14	2	27.10	27.05	20	31,756	0.06%
2020/08/21	6	27.27	35.2	27.31	27.40	-29.2	32,195	-0.09%
2020/08/20	75	27.06	157	27.15	27.05	-82	32,276	-0.25%	大賣/
2020/08/19	42.1	27.73	61	27.73	27.55	-18.9	32,031	-0.06%
2020/08/18	2	27.15	40	27.32	27.50	-38	31,835	-0.12%
2020/08/17	3	27.08	218.2	27.08	27.10	-215.2	32,140	-0.67%	大賣/鉅額交易
2020/08/14	21	26.88	10	26.95	26.95	11	32,209	0.03%
2020/08/13	8	26.94	125	26.91	27.00	-117	32,374	-0.36%	大賣/鉅額交易
2020/08/12	55	26.84	12	26.81	26.85	43	32,598	0.13%
2020/08/11	23	26.89	148	26.93	26.85	-125	32,816	-0.38%	大賣/鉅額交易
2020/08/10	68	26.87	2.6	26.91	26.85	65.4	32,858	0.20%
2020/08/07	46	26.94	0	0.00	26.90	46	32,913	0.14%
2020/08/06	16	26.92	4.1	26.97	27.00	11.9	33,007	0.04%
2020/08/05	96	26.94	21	26.95	26.90	75	33,092	0.23%
2020/08/04	84	27.04	5	27.04	27.10	79	33,189	0.24%
2020/08/03	70.5	26.91	18	26.87	26.80	52.5	33,177	0.16%
2020/07/31	21.2	27.14	79	27.25	27.10	-57.8	32,897	-0.18%
2020/07/30	181.1	27.19	94	27.13	27.25	87.1	32,868	0.26%	大買/
2020/07/29	269	27.32	67.1	27.17	27.20	201.9	32,705	0.62%	大買/鉅額交易
2020/07/28	610.4	26.62	119.6	26.64	26.95	490.8	32,413	1.51%	大買/大賣/鉅額交易
2020/07/27	190	28.93	53	28.93	28.95	137	30,383	0.45%	大買/鉅額交易
2020/07/24	149	28.96	66	28.95	28.95	83	29,551	0.28%	大買/
2020/07/23	49.3	29.10	0	0.00	29.10	49.3	29,042	0.17%
2020/07/22	243	29.19	5	29.10	29.20	238	28,988	0.82%	大買/鉅額交易
2020/07/21	52	29.25	24.6	29.24	29.25	27.4	28,612	0.10%
2020/07/20	39	29.20	16	29.23	29.25	23	28,624	0.08%
2020/07/17	105.3	29.14	17	29.12	29.15	88.3	28,770	0.31%	大買/
2020/07/16	36	28.92	7	28.95	28.95	29	29,162	0.10%
2020/07/15	36	28.83	249.7	28.89	28.85	-213.7	29,174	-0.73%	大賣/鉅額交易
2020/07/14	33	28.82	139	28.86	28.80	-106	29,484	-0.36%	大賣/鉅額交易
2020/07/13	41	28.65	44	28.62	28.80	-3	29,705	-0.01%
2020/07/10	61.1	28.25	31	28.24	28.30	30.1	29,897	0.10%
2020/07/09	45	28.42	35	28.47	28.30	10	30,300	0.03%
2020/07/08	33	28.36	19	28.40	28.45	14	30,544	0.05%
2020/07/07	25	28.29	14.1	28.28	28.30	10.9	30,728	0.04%
2020/07/06	23	28.35	259.1	28.25	28.40	-236.1	31,080	-0.76%	大賣/鉅額交易
2020/07/03	16	28.09	9	28.09	28.10	7	31,273	0.02%
2020/07/02	14	28.00	40	28.01	28.05	-26	31,621	-0.08%
2020/07/01	3	27.97	13	27.96	28.00	-10	32,269	-0.03%
2020/06/30	16	27.76	11	27.80	27.80	5	32,596	0.02%
2020/06/29	35.5	27.74	14	27.78	27.80	21.5	32,870	0.07%
2020/06/24	21	27.92	12	27.99	27.95	9	33,276	0.03%
2020/06/23	20	27.76	28	27.93	27.95	-8	34,143	-0.02%
2020/06/22	22.5	27.79	15	27.79	27.80	7.5	34,936	0.02%
2020/06/19	26	27.86	59.1	27.90	27.80	-33.1	36,670	-0.09%
2020/06/18	8	27.91	1	27.95	28.00	7	37,548	0.02%
2020/06/17	24	27.98	0	0.00	28.05	24	38,448	0.06%
2020/06/16	48	28.09	144	28.03	28.05	-96	41,134	-0.23%	大賣/
2020/06/15	104.5	27.68	18	27.61	27.50	86.5	44,287	0.20%	大買/
2020/06/12	174	27.63	196	27.39	27.65	-22	46,443	-0.05%	大買/大賣/
2020/06/11	156.5	28.07	31.2	28.26	28.00	125.3	48,087	0.26%	大買/鉅額交易
2020/06/10	16	28.23	107.1	28.24	28.35	-91.1	48,827	-0.19%	大賣/
2020/06/09	93	28.02	72	28.14	28.20	21	50,493	0.04%
2020/06/08	41	28.06	30	28.06	28.10	11	52,153	0.02%
2020/06/05	24.3	28.00	12	28.00	28.00	12.3	52,394	0.02%
2020/06/04	87	28.02	22	28.13	28.10	65	52,914	0.12%
2020/06/03	65	28.12	87	28.09	28.20	-22	53,442	-0.04%
2020/06/02	57	27.45	90	27.28	27.55	-33	53,144	-0.06%
2020/06/01	28	27.01	75	27.06	27.05	-47	52,883	-0.09%
2020/05/29	28	26.68	6	26.88	26.65	22	52,809	0.04%
2020/05/28	95	26.87	2	26.80	26.80	93	51,720	0.18%
2020/05/27	50	26.92	1	26.90	26.95	49	51,943	0.09%
2020/05/26	29	26.94	12	27.01	26.90	17	52,311	0.03%
2020/05/25	20	26.71	2	26.78	26.85	18	52,400	0.03%
2020/05/22	82.8	26.81	5	26.80	26.75	77.8	52,542	0.15%
2020/05/21	16	26.99	26.6	27.06	27.00	-10.6	52,286	-0.02%
2020/05/20	37.3	27.03	4	27.06	27.00	33.3	52,172	0.06%
2020/05/19	32	26.98	16.1	27.04	26.90	15.9	52,337	0.03%
2020/05/18	26.6	26.83	103.3	26.79	26.80	-76.6	52,591	-0.15%	大賣/
2020/05/15	15	26.95	60	26.90	26.95	-45	52,388	-0.09%
2020/05/14	28.7	26.90	21.8	26.99	26.90	6.9	52,322	0.01%
2020/05/13	15	27.03	7.3	27.08	27.15	7.7	52,245	0.01%
2020/05/12	23	26.91	11	26.90	26.85	12	52,304	0.02%
2020/05/11	39	27.09	18.2	27.09	27.05	20.9	52,086	0.04%
2020/05/08	80.2	26.84	62	26.88	26.85	18.2	51,777	0.04%
2020/05/07	18	26.81	8	26.77	26.80	10	51,779	0.02%
2020/05/06	18	26.73	34.2	26.77	26.85	-16.2	51,838	-0.03%
2020/05/05	52	26.92	22	26.92	26.85	30	51,890	0.06%
2020/05/04	54	26.79	8	26.85	26.80	46	52,065	0.09%
2020/04/30	98	27.25	43.1	27.21	27.30	54.9	51,954	0.11%
2020/04/29	113	26.78	81.3	26.72	26.75	31.8	51,951	0.06%	大買/
2020/04/28	12.4	26.34	43	26.28	26.40	-30.6	52,197	-0.06%
2020/04/27	7	26.06	52	26.11	26.20	-45	53,523	-0.08%
2020/04/24	7	25.61	1	25.70	25.70	6	53,499	0.01%
2020/04/23	66	25.66	17	25.62	25.50	49	53,577	0.09%
2020/04/22	106.6	25.36	64.1	25.17	25.35	42.5	53,322	0.08%	大買/
2020/04/21	125.3	25.81	157.5	25.66	25.60	-32.2	53,060	-0.06%	大買/大賣/
2020/04/20	44.1	26.09	88	26.14	26.20	-43.9	52,741	-0.08%
2020/04/17	200	26.59	103	26.44	26.30	97	52,728	0.18%	大買/大賣/
2020/04/16	32	26.36	62	26.32	26.40	-30	52,423	-0.06%
2020/04/15	35.3	26.54	25	26.51	26.65	10.3	52,003	0.02%
2020/04/14	58.1	26.04	66	25.95	26.05	-7.9	51,453	-0.02%
2020/04/13	34.1	25.59	9	25.64	25.50	25.1	50,789	0.05%
2020/04/10	130.2	25.78	47.1	25.77	25.85	83.1	50,395	0.16%	大買/
2020/04/09	78.1	25.50	175	25.57	25.50	-96.9	50,027	-0.19%	大賣/
2020/04/08	55.3	24.81	131	24.80	25.00	-75.7	49,387	-0.15%	大賣/
2020/04/07	212.2	24.52	157	24.50	24.60	55.2	48,829	0.11%	大買/大賣/
2020/04/06	303	24.16	353	24.12	24.25	-50	48,303	-0.10%	大買/大賣/
2020/04/01	116	24.30	118	24.27	24.25	-2	47,488	0.00%	大買/大賣/
2020/03/31	85	24.38	93.3	24.40	24.25	-8.3	47,045	-0.02%
2020/03/30	90	23.94	131	23.76	24.10	-41	46,440	-0.09%	大賣/
2020/03/27	159.7	24.52	110	24.48	24.20	49.7	45,793	0.11%	大買/大賣/
2020/03/26	75	23.94	94	23.98	24.10	-19	44,854	-0.04%
2020/03/25	272	24.16	162	24.22	24.20	110	44,137	0.25%	大買/大賣/鉅額交易
2020/03/24	236	22.74	181	22.75	22.55	55	42,342	0.13%	大買/大賣/
2020/03/23	83.2	21.08	181.5	20.68	21.20	-98.3	41,251	-0.24%	大賣/
2020/03/20	541.2	21.00	362.1	21.18	22.00	179	40,385	0.44%	大買/大賣/鉅額交易
2020/03/19	650.3	20.28	167.7	20.18	20.00	482.5	37,521	1.29%	大買/大賣/鉅額交易
2020/03/18	345.3	22.74	501.5	22.72	22.20	-156.2	34,172	-0.46%	大買/大賣/鉅額交易
2020/03/17	538.3	23.91	162	23.91	23.55	376.4	31,722	1.19%	大買/大賣/鉅額交易
2020/03/16	125.2	25.64	106.1	25.66	25.20	19.1	29,142	0.07%	大買/大賣/
2020/03/13	187	25.67	376.5	25.61	26.50	-189.4	27,814	-0.68%	大買/大賣/鉅額交易
2020/03/12	430.4	27.31	78.1	27.40	27.05	352.3	25,814	1.36%	大買/鉅額交易
2020/03/11	235.1	28.05	6	28.05	27.80	229.1	23,779	0.96%	大買/鉅額交易
2020/03/10	40.2	27.83	85	27.61	28.00	-44.8	23,290	-0.19%
2020/03/09	258.2	28.37	153.4	28.20	28.15	104.8	22,550	0.46%	大買/大賣/鉅額交易
2020/03/06	20	29.05	4	29.05	29.10	16	21,517	0.07%
2020/03/05	5.3	29.25	38.4	29.30	29.50	-33.1	21,338	-0.16%
2020/03/04	8	28.69	25	28.87	29.00	-17	21,176	-0.08%
2020/03/03	42	28.92	8	29.14	28.80	34	20,984	0.16%
2020/03/02	122	28.65	52	28.78	28.65	70	20,932	0.33%	大買/
2020/02/27	56.4	29.10	3.5	29.16	29.05	52.9	20,703	0.26%
2020/02/26	65.1	29.31	8	29.32	29.30	57.1	20,238	0.28%
2020/02/25	31	29.28	18.2	29.24	29.55	12.8	19,898	0.06%
2020/02/24	81.2	29.59	14	29.60	29.50	67.2	19,823	0.34%
2020/02/21	64	29.92	14.2	30.01	29.85	49.8	19,619	0.25%
2020/02/20	70.2	30.09	86.1	30.17	30.00	-15.9	19,522	-0.08%
2020/02/19	22	29.71	62.2	29.73	29.85	-40.2	19,144	-0.21%
2020/02/18	16	29.01	7	29.01	29.10	9	18,671	0.05%
2020/02/17	22	28.81	0	0.00	29.00	22	18,647	0.12%
2020/02/14	125	28.91	1	29.00	28.90	124	18,642	0.67%	大買/鉅額交易
2020/02/13	35.3	29.01	24	28.99	29.00	11.3	18,620	0.06%
2020/02/12	7	28.80	1	28.80	28.75	6	18,683	0.03%
2020/02/11	13	28.72	8	28.71	28.75	5	18,687	0.03%
2020/02/10	60.1	28.46	9	28.64	28.70	51.1	18,861	0.27%
2020/02/07	45.2	28.81	39	28.87	28.70	6.2	18,737	0.03%
2020/02/06	8.5	28.98	19	29.09	29.10	-10.5	18,665	-0.06%
2020/02/05	11.6	28.80	17	28.79	28.85	-5.4	18,499	-0.03%
2020/02/04	20	28.44	102	28.53	28.65	-82	18,357	-0.45%	大賣/
2020/02/03	89.8	27.68	35.1	27.67	28.05	54.8	18,545	0.30%
2020/01/31	85.4	28.22	11	28.39	28.10	74.4	18,420	0.40%
2020/01/30	339.2	28.32	83.1	28.27	28.10	256	17,785	1.44%	大買/鉅額交易
2020/01/20	37	29.25	10	29.25	29.30	27	16,237	0.17%
2020/01/17	12.9	28.88	15	28.97	29.00	-2.1	15,991	-0.01%
2020/01/16	9.3	28.70	7	28.77	28.85	2.3	15,868	0.01%
2020/01/15	11	28.60	1	28.50	28.60	10	15,794	0.06%
2020/01/14	22	28.74	20	28.76	28.65	2	15,721	0.01%
2020/01/13	14	28.41	18	28.34	28.55	-4	15,440	-0.03%
2020/01/10	38.1	28.07	19	28.07	28.10	19.1	15,239	0.13%
2020/01/09	3	27.83	15	27.89	27.90	-12	15,069	-0.08%
2020/01/08	82	27.69	13.8	27.78	27.70	68.2	15,230	0.45%
2020/01/07	15	27.73	9.1	27.72	27.80	5.9	15,216	0.04%
2020/01/06	23.3	27.80	0.4	27.90	27.80	22.9	15,294	0.15%
2020/01/03	3	27.90	4.1	27.94	28.00	-1.1	15,410	-0.01%
2020/01/02	8	27.84	3.2	27.92	27.95	4.8	15,482	0.03%
2019/12/31	11	27.90	1	27.95	27.90	10	15,445	0.06%
2019/12/30	4	27.90	13	27.95	28.00	-9	15,516	-0.06%
2019/12/27	0	0.00	3.4	27.94	27.95	-3.4	15,529	-0.02%
2019/12/26	0.1	27.90	5.3	27.87	27.85	-5.2	15,592	-0.03%
2019/12/25	3	27.88	20.1	27.95	27.90	-17.1	15,758	-0.11%
2019/12/24	7	27.90	6.6	27.89	27.90	0.4	15,911	0.00%
2019/12/23	2	27.75	32	27.80	27.90	-30	15,950	-0.19%
2019/12/20	5	27.73	3	27.75	27.75	2	15,979	0.01%
2019/12/19	16	27.73	10.1	27.75	27.75	5.9	15,914	0.04%
2019/12/18	2.5	27.77	13	27.74	27.85	-10.5	15,907	-0.07%
2019/12/17	0	0.00	65.2	27.67	27.75	-65.2	16,078	-0.41%
2019/12/16	1	27.65	16	27.67	27.60	-15	16,049	-0.09%
2019/12/13	10	27.45	29.1	27.52	27.55	-19.1	16,073	-0.12%
2019/12/12	2	27.45	49.3	27.44	27.40	-47.3	16,057	-0.29%
2019/12/11	9	27.22	0	0.00	27.30	9	16,098	0.06%
2019/12/10	2	27.23	1	27.25	27.30	1	16,264	0.01%
2019/12/09	23	27.15	13	27.21	27.25	10	16,537	0.06%
2019/12/06	11.5	27.21	1.2	27.21	27.15	10.3	17,030	0.06%
2019/12/05	16.2	27.33	18	27.37	27.15	-1.8	17,289	-0.01%
2019/12/04	17	27.18	3	27.25	27.25	14	17,203	0.08%
2019/12/03	0	0.00	1.6	27.34	27.35	-1.6	17,190	-0.01%
2019/12/02	35	27.05	25.1	27.14	27.25	9.9	17,201	0.06%
2019/11/29	52	27.06	3	27.07	27.05	49	17,281	0.28%
2019/11/28	12.2	27.18	3	27.30	27.15	9.2	17,242	0.05%
2019/11/27	16	27.16	6.3	27.25	27.30	9.7	17,356	0.06%
2019/11/26	10	27.35	14	27.33	27.20	-4	17,278	-0.02%
2019/11/25	55	27.17	2	27.23	27.15	53	16,797	0.32%
2019/11/22	29	27.20	0.3	27.40	27.30	28.7	16,888	0.17%
2019/11/21	22	27.26	20	27.25	27.35	2	16,943	0.01%
2019/11/20	9	27.46	2	27.55	27.55	7	16,831	0.04%
2019/11/19	10	27.46	22	27.55	27.65	-12	16,890	-0.07%
2019/11/18	2	27.35	1	27.50	27.50	1	16,975	0.01%
2019/11/15	6	27.27	0	0.00	27.25	6	17,072	0.04%
2019/11/14	23	27.08	2	27.10	27.05	21	17,235	0.12%
2019/11/13	64	27.21	4	27.25	27.15	60	17,353	0.35%
2019/11/12	36.1	27.27	21	27.39	27.25	15.1	17,339	0.09%
2019/11/11	77	27.29	15	27.28	27.30	62	17,327	0.36%
2019/11/08	14	27.64	13.5	27.79	27.60	0.5	17,195	0.00%
2019/11/07	98.3	27.67	0	0.00	27.60	98.3	17,273	0.57%
2019/11/06	29	27.84	15.1	27.86	27.95	13.9	17,197	0.08%
2019/11/05	37.2	27.81	22	27.86	27.90	15.2	17,289	0.09%
2019/11/04	10	27.57	4	27.68	27.75	6	17,563	0.03%
2019/11/01	43	27.34	36	27.29	27.50	7	17,925	0.04%
2019/10/31	98.1	27.69	38	27.78	27.55	60.1	18,214	0.33%
2019/10/30	45.3	27.37	123	27.37	27.40	-77.7	18,214	-0.43%	大賣/
2019/10/29	16	26.82	9	26.85	26.90	7	18,010	0.04%
2019/10/28	5.6	26.76	14	26.78	26.80	-8.4	18,203	-0.05%
2019/10/25	6	26.63	8.7	26.71	26.70	-2.7	18,649	-0.01%
2019/10/24	4	26.60	49.2	26.66	26.70	-45.2	19,125	-0.24%
2019/10/23	14	26.43	1	26.40	26.35	13	20,671	0.06%
2019/10/22	12	26.52	12.6	26.47	26.55	-0.6	21,359	0.00%
2019/10/21	2	26.30	1.8	26.40	26.30	0.2	21,715	0.00%
2019/10/18	20	26.33	2	26.33	26.40	18	22,047	0.08%
2019/10/17	10	26.38	41	26.40	26.35	-31	22,112	-0.14%
2019/10/16	1	26.35	37	26.45	26.40	-36	22,101	-0.16%
2019/10/15	5	26.27	2	26.25	26.40	3	22,027	0.01%
2019/10/14	38	26.29	8	26.44	26.30	30	22,065	0.14%
2019/10/09	14	26.21	0	0.00	26.25	14	22,129	0.06%
2019/10/08	19	26.43	1	26.50	26.30	18	22,168	0.08%
2019/10/07	0	0.00	1	26.20	26.25	-1	22,494	0.00%
2019/10/04	12.4	26.17	0	0.00	26.15	12.4	22,638	0.05%
2019/10/03	12.4	26.19	2	26.18	26.20	10.4	22,613	0.05%
2019/10/02	10	26.35	0	0.00	26.40	10	22,580	0.04%
2019/10/01	5	26.37	6.1	26.49	26.50	-1.1	22,573	-0.01%
2019/09/27	32.2	26.31	2	26.35	26.25	30.2	22,506	0.13%
2019/09/26	14	26.42	0	0.00	26.40	14	22,495	0.06%
2019/09/25	6	26.57	112	26.57	26.55	-106	22,583	-0.47%	大賣/鉅額交易
2019/09/24	2	26.65	2	26.63	26.75	0	22,930	0.00%
2019/09/23	14	26.70	35	26.75	26.60	-21	23,043	-0.09%
2019/09/20	2	26.53	20	26.63	26.80	-18	23,223	-0.08%
2019/09/19	11.3	26.46	11.2	26.57	26.60	0.1	22,928	0.00%
2019/09/18	5	26.40	79.2	26.52	26.60	-74.2	22,929	-0.32%
2019/09/17	13.4	26.23	6	26.22	26.35	7.4	22,955	0.03%
2019/09/16	11	26.37	13	26.49	26.35	-2	23,115	-0.01%
2019/09/12	14	26.45	30.2	26.48	26.40	-16.2	23,217	-0.07%
2019/09/11	18.6	26.51	27.4	26.56	26.55	-8.8	23,404	-0.04%
2019/09/10	16	26.30	198	26.25	26.50	-182	23,314	-0.78%	大賣/鉅額交易
2019/09/09	4.1	25.92	117	25.93	25.95	-112.9	23,108	-0.49%	大賣/鉅額交易
2019/09/06	18.7	25.40	18.7	25.45	25.50	0	23,148	0.00%
2019/09/05	15.3	25.36	8	25.36	25.35	7.3	23,710	0.03%
2019/09/04	21	25.34	8	25.45	25.30	13	25,069	0.05%
2019/09/03	43	25.59	31	25.71	25.50	12	26,001	0.05%
2019/09/02	5	25.39	29.2	25.34	25.40	-24.2	26,062	-0.09%
2019/08/30	0	0.00	66	25.14	25.25	-66	26,219	-0.25%
2019/08/29	6	24.86	2.4	24.88	24.95	3.6	26,212	0.01%
2019/08/28	46.3	25.02	16.2	25.06	24.95	30.1	26,278	0.11%
2019/08/27	14.1	24.90	14.1	24.96	24.90	0	26,610	0.00%
2019/08/26	19	24.73	0	0.00	24.75	19	26,731	0.07%
2019/08/23	17	24.83	7	24.96	24.95	10	27,028	0.04%
2019/08/22	10.4	24.92	3	25.00	24.85	7.4	27,080	0.03%
2019/08/21	71	25.09	2	25.15	25.00	69	27,472	0.25%
2019/08/20	53	25.36	1	25.45	25.25	52	27,503	0.19%
2019/08/19	0	0.00	5	25.33	25.40	-5	27,585	-0.02%
2019/08/16	40.2	25.12	3	25.20	25.10	37.2	27,509	0.14%
2019/08/15	28	24.86	0	0.00	24.95	28	27,574	0.10%
2019/08/14	28.1	25.06	46	25.23	25.05	-17.9	28,148	-0.06%
2019/08/13	21	25.04	4	24.95	24.95	17	28,151	0.06%
2019/08/12	24	25.24	0	0.00	25.15	24	28,133	0.09%
2019/08/08	25	25.16	4	25.31	25.25	21	28,093	0.07%
2019/08/07	20	24.96	0	0.00	24.95	20	28,051	0.07%
2019/08/06	37	24.57	143.2	24.63	25.00	-106.2	28,144	-0.38%	大賣/鉅額交易
2019/08/05	94	25.03	4	24.96	25.00	90	27,843	0.32%
2019/08/02	87	25.22	77	25.24	25.25	10	27,540	0.04%
2019/08/01	165	25.71	3	25.62	25.60	162	27,284	0.59%	大買/鉅額交易
2019/07/31	57.1	25.87	170	25.76	26.00	-112.9	26,895	-0.42%	大賣/鉅額交易
2019/07/30	86	25.72	2	25.85	25.65	84	26,736	0.31%
2019/07/29	88.7	25.89	15.4	25.87	25.85	73.3	26,960	0.27%
2019/07/26	75	26.16	9	26.15	26.15	66	26,721	0.25%
2019/07/25	572	26.44	144	26.55	26.30	428	26,367	1.62%	大買/大賣/鉅額交易
2019/07/24	104	28.16	95.4	28.19	28.10	8.6	24,865	0.03%	大買/
2019/07/23	85	27.99	28.5	28.06	28.10	56.5	24,492	0.23%
2019/07/22	22	27.88	38	27.88	27.95	-16	24,260	-0.07%
2019/07/19	8.4	27.39	40	27.43	27.50	-31.6	23,851	-0.13%
2019/07/18	1	27.20	4	27.20	27.20	-3	23,830	-0.01%
2019/07/17	5	27.20	3	27.27	27.15	2	23,844	0.01%
2019/07/16	16	27.34	0	0.00	27.35	16	23,729	0.07%
2019/07/15	12	27.31	13	27.38	27.50	-1	23,605	0.00%
2019/07/12	19	27.31	5	27.31	27.35	14	23,437	0.06%
2019/07/11	24	27.06	31	27.11	27.20	-7	23,233	-0.03%
2019/07/10	1	26.50	36	26.49	26.50	-35	22,762	-0.15%
2019/07/09	1	26.20	2	26.40	26.20	-1	22,823	0.00%
2019/07/08	13	26.35	5	26.30	26.35	8	23,065	0.03%
2019/07/05	19.4	26.47	2	26.50	26.45	17.4	23,175	0.07%
2019/07/04	11	26.26	22	26.33	26.40	-11	23,236	-0.05%
2019/07/03	1	25.85	6	25.93	26.10	-5	23,491	-0.02%
2019/07/02	103	25.85	10	25.89	25.90	93	23,672	0.39%	大買/
2019/07/01	40	25.92	66	26.03	26.00	-26	23,789	-0.11%
2019/06/28	41	26.14	24	26.00	26.00	17	23,488	0.07%
2019/06/27	3	26.27	4	26.38	26.35	-1	23,380	0.00%
2019/06/26	0	0.00	47	26.33	26.30	-47	23,307	-0.20%
2019/06/25	4	26.35	0	0.00	26.45	4	23,461	0.02%
2019/06/24	0	0.00	15	26.38	26.50	-15	23,674	-0.06%
2019/06/21	18	26.16	11	26.17	26.25	7	23,732	0.03%
2019/06/20	30.1	26.33	2	26.28	26.30	28.1	23,667	0.12%
2019/06/19	15	26.15	47	26.26	26.35	-32	23,701	-0.14%
2019/06/18	22	25.93	4	25.96	25.95	18	23,540	0.08%
2019/06/17	46	26.12	16	26.14	25.90	30	23,709	0.13%
2019/06/14	59	25.84	43	25.87	25.90	16	23,776	0.07%
2019/06/13	39	25.53	56	25.52	25.55	-17	24,075	-0.07%
2019/06/12	277	25.63	328.5	25.64	25.80	-51.5	23,782	-0.22%	大買/大賣/
2019/06/11	309	26.74	47.3	26.60	26.55	261.7	22,365	1.17%	大買/鉅額交易
2019/06/10	54	27.29	27.1	27.29	27.30	26.9	21,359	0.13%
2019/06/06	5	27.25	6	27.24	27.40	-1	21,216	0.00%
2019/06/05	56.1	27.35	2	27.35	27.25	54.1	21,017	0.26%
2019/06/04	20	27.23	65	27.20	27.40	-45	20,989	-0.21%
2019/06/03	65	27.09	15	27.12	27.20	50	21,008	0.24%
2019/05/31	84	27.27	26	27.41	27.40	58	20,625	0.28%
2019/05/30	3.2	27.04	43	26.92	27.20	-39.8	20,292	-0.20%
2019/05/29	11	26.53	12	26.62	26.60	-1	20,092	0.00%
2019/05/28	15	26.54	24	26.59	26.65	-9	20,048	-0.04%
2019/05/27	17.6	26.29	18	26.34	26.35	-0.4	19,647	0.00%
2019/05/24	39	26.16	16	26.12	26.10	23	19,623	0.12%
2019/05/23	4	25.88	2	25.93	25.95	2	19,414	0.01%
2019/05/22	11.2	25.98	74	25.90	26.05	-62.9	19,294	-0.33%
2019/05/21	32	25.93	65.1	26.05	26.20	-33.1	19,193	-0.17%
2019/05/20	14	25.29	49	25.32	25.50	-35	18,601	-0.19%
2019/05/17	10	25.25	12	25.27	25.15	-2	18,585	-0.01%
2019/05/16	5	25.16	10	25.25	25.10	-5	18,606	-0.03%
2019/05/15	6.5	25.14	3	25.15	25.15	3.5	18,588	0.02%
2019/05/14	6	25.08	16.1	25.09	25.00	-10.1	18,916	-0.05%
2019/05/13	25	25.07	2.1	25.13	25.20	22.9	18,807	0.12%
2019/05/10	53.2	25.09	7	25.00	25.00	46.2	18,849	0.25%
2019/05/09	18.3	25.04	8	25.05	25.00	10.3	18,933	0.05%
2019/05/08	48	25.10	4	25.10	25.10	44	18,851	0.23%
2019/05/07	46.2	25.14	10	25.15	25.15	36.2	18,793	0.19%
2019/05/06	21.4	24.98	6	24.94	25.00	15.4	18,814	0.08%
2019/05/03	14	25.34	10	25.33	25.30	4	18,468	0.02%
2019/05/02	25	25.46	5	25.49	25.50	20	18,253	0.11%
2019/04/30	9	25.31	20	25.41	25.35	-11	18,221	-0.06%
2019/04/29	31.1	25.42	13	25.32	25.40	18.1	18,211	0.10%
2019/04/26	12.1	24.66	35	24.55	24.75	-22.9	17,998	-0.13%
2019/04/24	6	24.27	5	24.35	24.25	1	17,982	0.01%
2019/04/23	19	24.22	2	24.25	24.25	17	17,987	0.09%
2019/04/22	10	24.16	3	24.20	24.20	7	17,908	0.04%
2019/04/19	2	24.00	14.2	24.03	24.10	-12.2	18,069	-0.07%
2019/04/17	6	23.95	17	24.00	23.95	-11	18,505	-0.06%
2019/04/16	3.2	23.93	10	23.95	23.90	-6.8	18,657	-0.04%
2019/04/15	0	0.00	13.3	23.78	24.00	-13.3	18,807	-0.07%
2019/04/12	53	23.78	11	23.71	23.85	42	18,693	0.22%
2019/04/11	3.6	23.91	1	23.90	23.90	2.6	18,397	0.01%
2019/04/10	2.3	23.91	5	23.95	24.00	-2.7	18,284	-0.01%
2019/04/09	28	23.87	7.1	23.92	24.00	20.9	18,336	0.11%
2019/04/08	21	23.99	6.3	23.95	23.95	14.7	18,029	0.08%
2019/04/03	5.1	23.87	4.1	24.00	24.00	1	17,704	0.01%
2019/04/02	10	23.90	68	23.90	24.00	-58	17,400	-0.33%
2019/04/01	16	23.89	26.1	23.89	23.85	-10.1	17,289	-0.06%
2019/03/29	0	0.00	1	23.75	23.75	-1	17,047	-0.01%
2019/03/28	1	23.40	8	23.48	23.60	-7	16,965	-0.04%
2019/03/27	10	23.50	4	23.48	23.45	6	16,785	0.04%
2019/03/26	5.5	23.49	17	23.55	23.55	-11.5	16,543	-0.07%
2019/03/25	9	23.42	22	23.41	23.45	-13	16,759	-0.08%
2019/03/22	8	23.43	9	23.48	23.60	-1	16,503	-0.01%
2019/03/21	11	23.25	2.2	23.31	23.35	8.8	16,257	0.05%
2019/03/20	23	23.24	17	23.26	23.30	6	16,136	0.04%
2019/03/19	19	23.25	9	23.24	23.30	10	15,773	0.06%
2019/03/18	28.8	22.98	50.3	23.09	23.10	-21.5	15,502	-0.14%
2019/03/15	3	22.50	19	22.49	22.50	-16	14,950	-0.11%
2019/03/14	3	22.37	7	22.36	22.35	-4	14,889	-0.03%
2019/03/13	6	22.30	15	22.40	22.40	-9	15,168	-0.06%
2019/03/12	2	22.35	32	22.33	22.40	-30	15,255	-0.20%
2019/03/11	4	22.10	7	22.20	22.10	-3	15,236	-0.02%
2019/03/08	20.1	22.07	7.3	22.14	22.10	12.8	15,446	0.08%
2019/03/07	14.1	22.33	12	22.31	22.20	2.1	15,604	0.01%
2019/03/06	0	0.00	2	22.15	22.20	-2	15,520	-0.01%
2019/03/05	0.2	22.20	12.1	22.15	22.15	-11.9	15,649	-0.08%
2019/03/04	12	22.04	7	22.06	22.15	5	15,772	0.03%
2019/02/27	6.4	21.96	30	22.00	22.10	-23.6	15,696	-0.15%
2019/02/26	23.3	22.00	15	22.01	22.00	8.3	15,641	0.05%
2019/02/25	8	21.86	0	0.00	22.00	8	15,615	0.05%
2019/02/22	1	21.70	0	0.00	21.85	1	15,616	0.01%
2019/02/21	2.3	21.74	1	21.85	21.80	1.3	15,713	0.01%
2019/02/20	1	21.70	18	21.74	21.80	-17	15,837	-0.11%
2019/02/18	0	0.00	8	21.71	21.70	-8	15,793	-0.05%
2019/02/15	38.3	21.55	6	21.73	21.55	32.3	15,757	0.20%
2019/02/14	10	21.84	0	0.00	21.80	10	15,741	0.06%
2019/02/13	12	21.84	53	21.92	21.90	-41	15,671	-0.26%
2019/02/12	2.3	21.56	5	21.52	21.60	-2.7	15,307	-0.02%
2019/02/11	7	21.45	42.3	21.50	21.45	-35.3	15,363	-0.23%
2019/01/30	0	0.00	11	21.37	21.35	-11	15,373	-0.07%
2019/01/29	2	21.20	193	21.30	21.25	-191	15,262	-1.25%	大賣/鉅額交易
2019/01/28	1.1	21.16	0	0.00	21.30	1.1	15,260	0.01%
2019/01/25	4	21.13	5	21.17	21.20	-1	15,427	-0.01%
2019/01/24	11	21.01	7	21.04	21.15	4	15,386	0.03%
2019/01/23	195	21.15	0	0.00	21.15	195	15,689	1.24%	大買/鉅額交易
2019/01/22	1	21.25	1	21.25	21.35	0	15,855	0.00%
2019/01/21	0.6	21.40	201	21.30	21.40	-200.4	16,139	-1.24%	大賣/鉅額交易
2019/01/18	0	21.20	11	21.09	21.20	-11	16,342	-0.07%
2019/01/17	10	20.82	2	21.00	20.95	8	16,698	0.05%
2019/01/16	6.3	20.99	0	0.00	21.00	6.3	17,012	0.04%
2019/01/15	0	0.00	2.8	21.03	21.10	-2.8	17,393	-0.02%
2019/01/14	2	20.90	9	20.97	21.00	-7	17,507	-0.04%
2019/01/11	9	20.95	5	20.90	21.00	4	17,687	0.02%
2019/01/10	2.1	20.76	3.1	20.85	20.90	-1	17,599	-0.01%
2019/01/09	4	20.53	9	20.69	20.70	-5	17,810	-0.03%
2019/01/08	7	20.29	2	20.35	20.30	5	17,839	0.03%
2019/01/07	3	20.25	2.1	20.30	20.30	0.9	18,123	0.01%
2019/01/04	4	20.11	89	20.06	20.20	-85	18,456	-0.46%
2019/01/03	4	20.14	0	0.00	20.10	4	19,529	0.02%
2019/01/02	1.3	20.12	6	20.25	20.10	-4.7	19,757	-0.02%
2018/12/28	9	20.11	0	0.00	20.10	9	19,901	0.05%
2018/12/27	83	20.20	37	20.25	20.25	46	19,989	0.23%
2018/12/26	16	20.02	2	20.05	20.00	14	20,202	0.07%
2018/12/25	20	20.02	0	0.00	20.05	20	20,285	0.10%
2018/12/24	1	20.05	0	0.00	20.20	1	20,467	0.00%
2018/12/22	8	20.01	0	0.00	20.05	8	20,407	0.04%
2018/12/21	4	20.01	0	0.00	20.00	4	20,553	0.02%
2018/12/20	8.1	20.07	0	0.00	20.05	8.1	20,632	0.04%
2018/12/19	6	20.08	0	0.00	20.20	6	20,630	0.03%
2018/12/18	41.3	20.10	5	20.05	20.05	36.3	20,689	0.18%
2018/12/17	6	20.44	0	0.00	20.40	6	20,559	0.03%
2018/12/14	45	20.50	39	20.65	20.50	6	20,668	0.03%
2018/12/13	8	20.61	1	20.55	20.60	7	20,707	0.03%
2018/12/12	1	20.40	0	0.00	20.45	1	20,676	0.00%
2018/12/11	199	20.20	1	20.25	20.20	198	20,699	0.96%	大買/鉅額交易
2018/12/10	12.2	20.28	0	0.00	20.20	12.2	20,823	0.06%
2018/12/07	3	20.42	0	0.00	20.35	3	20,881	0.01%
2018/12/06	11.6	20.52	8	20.50	20.45	3.6	20,842	0.02%
2018/12/05	7	20.66	3	20.80	20.65	4	20,622	0.02%
2018/12/04	7	20.89	0	0.00	20.90	7	20,671	0.03%
2018/11/30	0	0.00	2	20.75	20.80	-2	21,058	-0.01%
2018/11/29	18	20.71	10	20.80	20.65	8	20,923	0.04%
2018/11/28	8	20.72	12	20.73	20.75	-4	20,813	-0.02%
2018/11/27	15	20.65	16.3	20.76	20.70	-1.3	20,751	-0.01%
2018/11/26	21	20.90	3	21.00	20.75	18	20,769	0.09%
2018/11/23	2.2	20.76	1	20.70	20.75	1.2	20,746	0.01%
2018/11/22	11.5	20.83	6	20.85	20.85	5.5	20,940	0.03%
2018/11/21	6	20.83	0	0.00	20.95	6	20,971	0.03%
2018/11/16	4	21.14	5	21.25	21.30	-1	20,940	0.00%
2018/11/15	22.2	21.00	20	21.05	21.25	2.2	21,101	0.01%
2018/11/14	12.3	21.25	17.3	21.13	21.25	-5	21,141	-0.02%
2018/11/13	5	21.10	17	21.06	21.10	-12	21,146	-0.06%
2018/11/12	4	21.15	2	21.10	21.10	2	21,230	0.01%
2018/11/09	11.9	21.23	271	21.27	21.20	-259.1	21,388	-1.21%	大賣/鉅額交易
2018/11/08	43	21.10	2.1	21.16	21.35	40.9	21,427	0.19%
2018/11/07	3	21.15	64	21.02	21.10	-61	21,259	-0.29%
2018/11/06	19	20.77	13	20.84	20.95	6	21,331	0.03%
2018/11/05	23	20.65	20	20.80	20.90	3	21,271	0.01%
2018/11/02	1	20.40	66.1	20.75	20.95	-65.1	21,327	-0.31%
2018/11/01	10	20.33	4	20.30	20.35	6	21,475	0.03%
2018/10/31	5	20.33	10.8	20.40	20.50	-5.8	21,654	-0.03%
2018/10/30	4	19.79	13.3	19.91	19.85	-9.3	21,381	-0.04%
2018/10/29	25.1	19.69	61.6	19.73	19.60	-36.6	21,457	-0.17%
2018/10/26	23	20.05	5.4	19.91	19.85	17.6	21,237	0.08%
2018/10/25	23	19.89	50	19.98	19.95	-27	20,989	-0.13%
2018/10/24	106	20.16	79	20.25	20.40	27	20,864	0.13%	大買/
2018/10/23	41	20.62	37	20.60	20.55	4	20,596	0.02%
2018/10/22	180.1	20.96	2	21.00	20.90	178.1	20,634	0.86%	大買/鉅額交易
2018/10/19	26.2	21.08	27.2	21.20	21.20	-1	21,371	0.00%
2018/10/18	0	0.00	5.2	21.34	21.30	-5.2	21,953	-0.02%
2018/10/17	11	21.29	5	21.35	21.30	6	22,288	0.03%
2018/10/16	126.6	21.31	42.5	21.20	21.25	84.2	22,707	0.37%	大買/
2018/10/15	72	21.42	52	21.55	21.50	20	22,810	0.09%
2018/10/12	78.3	21.31	129.4	21.65	21.75	-51.1	22,725	-0.23%	大賣/
2018/10/11	150.7	21.73	32.1	21.50	21.60	118.5	22,514	0.53%	大買/鉅額交易
2018/10/09	6	22.00	2	22.38	22.35	4	21,684	0.02%
2018/10/08	14	22.01	0.2	22.15	22.05	13.8	21,599	0.06%
2018/10/05	103	22.02	0	0.00	22.05	103	21,648	0.48%	大買/鉅額交易
2018/10/04	53.5	22.17	1.2	22.17	22.20	52.3	21,719	0.24%
2018/10/03	9	22.37	0	0.00	22.30	9	21,664	0.04%
2018/10/02	24	22.40	0	0.00	22.45	24	21,800	0.11%
2018/10/01	4	22.50	0.1	22.60	22.60	3.9	21,737	0.02%
2018/09/28	1	22.40	1	22.55	22.55	0	21,924	0.00%
2018/09/27	12	22.45	1.3	22.47	22.50	10.7	21,937	0.05%
2018/09/26	12	22.61	0	0.00	22.55	12	21,787	0.05%
2018/09/25	2	22.75	3	22.63	22.75	-1	21,931	0.00%
2018/09/21	0	0.00	34.1	22.55	22.65	-34.1	21,926	-0.16%
2018/09/20	15.2	22.23	3.1	22.25	22.20	12.1	21,815	0.06%
2018/09/19	21	22.30	0	0.00	22.30	21	21,922	0.10%
2018/09/18	7.3	22.33	13	22.45	22.40	-5.7	21,967	-0.03%
2018/09/17	0.1	22.35	0	0.00	22.30	0.1	22,111	0.00%
2018/09/14	0	0.00	3	22.47	22.35	-3	23,007	-0.01%
2018/09/13	0.2	22.40	2	22.35	22.40	-1.8	23,321	-0.01%
2018/09/12	1.3	22.18	13.6	22.23	22.25	-12.3	23,916	-0.05%
2018/09/11	7.1	22.22	14	22.25	22.30	-6.9	24,111	-0.03%
2018/09/10	4	22.08	18	22.18	22.30	-14	24,379	-0.06%
2018/09/07	23	22.50	51	22.38	22.30	-28	24,644	-0.11%
2018/09/06	41.2	22.13	1	22.10	22.00	40.2	24,498	0.16%
2018/09/05	12.2	22.28	0	0.00	22.25	12.2	24,306	0.05%
2018/09/04	2	22.45	9.5	22.41	22.45	-7.5	24,389	-0.03%
2018/09/03	12	22.44	0	0.00	22.45	12	24,495	0.05%
2018/08/31	1.5	22.47	4	22.60	22.60	-2.5	24,580	-0.01%
2018/08/30	13	22.37	1	22.45	22.45	12	24,596	0.05%
2018/08/29	2.2	22.53	24.4	22.57	22.60	-22.2	24,861	-0.09%
2018/08/28	1	22.35	27.9	22.40	22.45	-26.9	24,888	-0.11%
2018/08/27	1	22.10	6.3	22.23	22.25	-5.3	24,877	-0.02%
2018/08/24	13	22.20	6	22.18	22.25	7	25,024	0.03%
2018/08/23	8	22.39	69	22.45	22.35	-61	26,130	-0.23%
2018/08/22	16	22.21	16	22.23	22.25	0	26,468	0.00%
2018/08/21	2	21.93	25	21.97	22.00	-23	26,256	-0.09%
2018/08/20	4	21.80	2	21.80	21.80	2	26,210	0.01%
2018/08/17	9.3	21.85	1	21.85	21.75	8.3	26,200	0.03%
2018/08/16	0	0.00	27	21.68	21.80	-27	26,087	-0.10%
2018/08/15	2.1	21.55	17	21.76	21.55	-15	26,034	-0.06%
2018/08/14	1	21.60	1	21.75	21.70	0	26,005	0.00%
2018/08/13	17	21.59	4	21.53	21.60	13	26,031	0.05%
2018/08/10	7	21.76	1	21.80	21.80	6	25,809	0.02%
2018/08/09	14	21.84	5	21.82	21.70	9	25,901	0.03%
2018/08/08	0	0.00	1.1	22.00	21.95	-1.1	25,510	0.00%
2018/08/07	27	21.82	182	21.95	21.65	-155	25,626	-0.60%	大賣/鉅額交易
2018/08/06	7	21.52	20	21.61	21.65	-13	25,757	-0.05%
2018/08/03	13.7	21.26	8	21.28	21.30	5.7	25,721	0.02%
2018/08/02	21.5	21.29	19	21.35	21.25	2.5	25,593	0.01%
2018/08/01	25.1	21.25	28	21.35	21.40	-3	25,543	-0.01%
2018/07/31	30	21.35	10	21.18	21.35	20	25,618	0.08%
2018/07/30	18	20.89	16	20.97	21.00	2	25,488	0.01%
2018/07/27	54	20.97	2	21.05	20.95	52	25,593	0.20%
2018/07/26	155.1	20.97	8	21.09	21.10	147.1	25,359	0.58%	大買/鉅額交易
2018/07/25	64.8	22.38	7	22.40	22.45	57.8	24,594	0.23%
2018/07/24	22	22.33	33.1	22.32	22.35	-11.1	24,225	-0.05%
2018/07/23	69	22.08	32	22.07	22.20	37	23,943	0.15%
2018/07/20	17	21.85	2.5	21.90	21.90	14.5	23,817	0.06%
2018/07/19	3	21.80	7	21.81	21.80	-4	23,401	-0.02%
2018/07/18	23.6	21.72	0	0.00	21.70	23.6	23,302	0.10%
2018/07/17	18	21.73	12	21.75	21.70	6	23,322	0.03%
2018/07/16	33	21.70	5	21.75	21.70	28	23,204	0.12%
2018/07/13	5	21.73	54	21.75	21.80	-49	23,181	-0.21%
2018/07/12	20	21.30	27.1	21.52	21.65	-7.1	22,993	-0.03%
2018/07/10	24	21.09	22	21.20	21.15	2	22,723	0.01%
2018/07/09	1	21.05	92	21.08	21.05	-91	22,706	-0.40%
2018/07/06	100	20.89	0	0.00	20.95	100	22,809	0.44%
2018/07/05	18.2	20.99	52	21.05	20.90	-33.8	22,934	-0.15%
2018/07/04	50	20.94	0	0.00	20.90	50	23,080	0.22%
2018/07/03	4	21.03	0	0.00	20.95	4	23,244	0.02%
2018/07/02	11	21.11	24	21.24	21.05	-13	23,287	-0.06%
2018/06/29	8	20.99	30	21.12	21.25	-22	23,269	-0.09%
2018/06/28	34	20.90	12	21.03	20.90	22	23,018	0.10%
2018/06/27	7	21.06	0	0.00	21.00	7	22,898	0.03%
2018/06/26	42.5	21.02	34.1	21.20	21.10	8.5	22,866	0.04%
2018/06/25	14	20.95	96	21.16	21.15	-82	22,765	-0.36%
2018/06/22	65	20.87	3	20.90	20.90	62	22,187	0.28%
2018/06/21	105	21.07	1.2	21.02	21.05	103.8	21,835	0.48%	大買/鉅額交易
2018/06/20	14	21.23	4	21.33	21.20	10	21,448	0.05%
2018/06/19	32.7	21.29	0	0.00	21.20	32.7	21,255	0.15%
2018/06/15	2	21.40	9	21.47	21.50	-7	20,993	-0.03%
2018/06/14	39.2	21.53	38	21.53	21.40	1.2	20,688	0.01%
2018/06/13	14	21.82	2	21.90	21.75	12	20,651	0.06%
2018/06/12	2	21.90	3	21.90	21.95	-1	20,943	0.00%
2018/06/11	4	21.90	7	21.91	21.90	-3	20,742	-0.01%
2018/06/08	4	21.80	26	21.80	21.85	-22	20,647	-0.11%
2018/06/07	16	21.87	5.2	21.87	21.90	10.8	20,550	0.05%
2018/06/06	11	21.55	24	21.74	21.80	-13	20,481	-0.06%
2018/06/05	0	0.00	3	21.40	21.50	-3	20,094	-0.01%
2018/06/04	4	21.16	0	0.00	21.25	4	19,888	0.02%
2018/06/01	12	20.91	10	20.95	21.10	2	19,806	0.01%
2018/05/31	22.5	20.98	0	0.00	20.90	22.5	19,617	0.11%
2018/05/30	118.2	21.06	25	21.04	21.00	93.2	18,518	0.50%	大買/
2018/05/29	1	21.20	17	21.20	21.30	-16	18,050	-0.09%
2018/05/28	0	0.00	15.3	21.20	21.25	-15.3	18,174	-0.08%
2018/05/25	95	21.15	3.1	21.20	21.15	91.9	18,447	0.50%
2018/05/24	30	21.11	3	21.20	21.20	27	18,530	0.15%
2018/05/23	3	21.18	2	21.20	21.15	1	18,745	0.01%
2018/05/21	1	21.15	1	21.15	21.25	0	19,174	0.00%
2018/05/18	4	21.18	7	21.17	21.15	-3	19,484	-0.02%
2018/05/17	2	21.25	18	21.23	21.15	-16	19,752	-0.08%
2018/05/16	10	21.07	2	21.05	21.10	8	19,724	0.04%
2018/05/15	2	21.20	0	0.00	21.15	2	20,236	0.01%
2018/05/14	0	0.00	13	21.14	21.20	-13	21,219	-0.06%
2018/05/11	8	20.85	7	20.89	20.90	1	20,891	0.00%
2018/05/10	0	0.00	4.2	20.80	20.80	-4.2	20,762	-0.02%
2018/05/09	5	20.70	3	20.70	20.70	2	20,623	0.01%
2018/05/08	7	20.66	8.1	20.71	20.70	-1.1	20,609	-0.01%
2018/05/07	12	20.67	0	0.00	20.70	12	20,482	0.06%
2018/05/04	3.5	20.58	0	0.00	20.70	3.5	20,229	0.02%
2018/05/03	11.2	20.60	0	0.00	20.55	11.2	19,964	0.06%
2018/05/02	24	20.84	3	20.90	20.85	21	19,853	0.11%
2018/04/30	8.8	20.91	37.7	20.80	21.00	-28.9	19,823	-0.15%
2018/04/27	6	20.58	50	20.60	20.60	-44	19,442	-0.23%
2018/04/26	6	20.44	248.7	20.55	20.55	-242.7	19,337	-1.25%	大賣/鉅額交易
2018/04/25	101.8	20.10	1	20.10	20.25	100.8	18,756	0.54%	大買/
2018/04/24	0.3	20.25	15	20.38	20.25	-14.7	18,750	-0.08%
2018/04/23	205	20.16	9	20.20	20.15	196	18,664	1.05%	大買/鉅額交易
2018/04/20	0	0.00	29	20.30	20.35	-29	18,459	-0.16%
2018/04/19	4	20.10	42	20.18	20.20	-38	18,391	-0.21%
2018/04/18	0	0.00	5	20.10	20.10	-5	18,405	-0.03%
2018/04/17	5.2	20.04	5	19.99	20.05	0.2	18,418	0.00%
2018/04/16	0	0.00	5.3	20.09	20.15	-5.3	18,419	-0.03%
2018/04/13	1.2	20.05	4	20.18	20.05	-2.9	18,429	-0.02%
2018/04/12	4	19.93	3.4	20.04	20.10	0.6	18,673	0.00%
2018/04/11	1	19.90	44	19.91	20.00	-43	18,618	-0.23%
2018/04/10	1.1	19.62	284	19.69	19.80	-282.9	18,443	-1.53%	大賣/鉅額交易
2018/04/09	7	19.47	12	19.55	19.60	-5	18,617	-0.03%
2018/04/03	16.5	19.40	0	0.00	19.45	16.5	18,393	0.09%
2018/04/02	16	19.46	9	19.53	19.50	7	18,244	0.04%
2018/03/31	1	19.55	21.3	19.55	19.55	-20.3	18,130	-0.11%
2018/03/30	8.3	19.51	0	0.00	19.50	8.3	18,148	0.05%
2018/03/29	1	19.50	56	19.51	19.60	-55	18,061	-0.30%
2018/03/28	6.1	19.42	0	0.00	19.50	6.1	17,940	0.03%
2018/03/27	12	19.45	1	19.45	19.45	11	17,863	0.06%
2018/03/26	101	19.35	0	0.00	19.35	101	17,556	0.58%	大買/鉅額交易
2018/03/23	47	19.36	2	19.40	19.40	45	17,404	0.26%
2018/03/22	8	19.62	2	19.65	19.60	6	17,160	0.03%
2018/03/21	51	19.60	5	19.60	19.60	46	17,019	0.27%
2018/03/20	55.5	19.50	95.1	19.53	19.50	-39.6	17,193	-0.23%
2018/03/19	5	19.53	32	19.49	19.60	-27	17,095	-0.16%
2018/03/16	42	19.34	0.1	19.40	19.30	41.9	16,798	0.25%
2018/03/15	14	19.38	0	0.00	19.35	14	16,415	0.09%
2018/03/14	27	19.45	0	0.00	19.45	27	16,414	0.16%
2018/03/13	15	19.47	32	19.50	19.55	-17	16,419	-0.10%
2018/03/12	17	19.45	7	19.46	19.50	10	16,407	0.06%
2018/03/09	9	19.35	0	0.00	19.40	9	16,501	0.05%
2018/03/08	16	19.33	0	0.00	19.35	16	16,711	0.10%
2018/03/07	6.5	19.32	0	0.00	19.40	6.5	16,752	0.04%
2018/03/06	0	0.00	4	19.35	19.35	-4	17,009	-0.02%
2018/03/05	7	19.25	0	0.00	19.20	7	17,229	0.04%
2018/03/02	18	19.29	5	19.35	19.35	13	17,120	0.08%
2018/03/01	3	19.35	10	19.50	19.40	-7	17,038	-0.04%
2018/02/27	213	19.36	1	19.50	19.35	212	16,915	1.25%	大買/鉅額交易
2018/02/26	0	0.00	215	19.45	19.50	-215	16,660	-1.29%	大賣/鉅額交易
2018/02/23	8	19.31	0	0.00	19.30	8	16,730	0.05%
2018/02/22	3	19.23	0	0.00	19.30	3	17,184	0.02%
2018/02/21	22.1	19.20	33.7	19.22	19.30	-11.6	17,463	-0.07%
2018/02/12	9	18.76	8.1	18.88	18.80	0.9	17,075	0.00%
2018/02/09	15	18.62	52	18.50	18.70	-37	16,791	-0.22%
2018/02/08	3	18.85	6	18.86	18.90	-3	16,543	-0.02%
2018/02/07	151.5	18.70	56	18.76	18.65	95.5	16,492	0.58%	大買/
2018/02/06	296.2	18.58	21.6	18.60	18.50	274.6	16,036	1.71%	大買/鉅額交易
2018/02/05	32	19.12	11	19.10	19.10	21	14,890	0.14%
2018/02/02	10	19.30	1	19.25	19.30	9	14,702	0.06%
2018/02/01	5	19.32	3	19.32	19.30	2	14,743	0.01%
2018/01/31	12.8	19.21	1.5	19.27	19.20	11.3	14,772	0.08%
2018/01/30	31	19.35	65	19.35	19.30	-34	14,652	-0.23%
2018/01/29	6	19.41	0	0.00	19.50	6	14,592	0.04%
2018/01/26	17	19.35	7	19.37	19.45	10	14,560	0.07%
2018/01/25	7	19.39	3	19.40	19.50	4	14,466	0.03%
2018/01/24	59	19.38	9	19.37	19.45	50	14,371	0.35%
2018/01/23	2	19.45	0	0.00	19.55	2	14,207	0.01%
2018/01/22	5.5	19.54	41	19.56	19.60	-35.5	14,192	-0.25%
2018/01/19	2	19.50	0	0.00	19.60	2	14,125	0.01%
2018/01/18	7	19.51	14	19.55	19.55	-7	14,103	-0.05%
2018/01/17	6.8	19.42	9.5	19.47	19.50	-2.7	14,104	-0.02%
2018/01/16	5	19.46	1	19.50	19.45	4	13,944	0.03%
2018/01/15	0.3	19.50	0	0.00	19.50	0.3	13,804	0.00%
2018/01/12	7	19.46	3	19.60	19.50	4	13,625	0.03%
2018/01/11	10	19.49	15	19.50	19.55	-5	13,433	-0.04%
2018/01/10	2	19.55	10.3	19.53	19.60	-8.3	13,576	-0.06%
2018/01/09	3.1	19.50	1	19.55	19.60	2.1	13,486	0.02%
2018/01/08	11	19.44	17.4	19.55	19.60	-6.4	13,493	-0.05%
2018/01/05	1	19.35	9	19.30	19.35	-8	13,108	-0.06%
2018/01/04	5	19.24	3	19.27	19.30	2	13,178	0.02%
2018/01/03	0.2	19.25	33	19.13	19.35	-32.8	13,256	-0.25%
2018/01/02	0.3	18.90	0	0.00	18.90	0.3	12,821	0.00%