玉山金 (2884)-國泰-板橋券商分點個股進出

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
27.80
漲跌
▲0.45
漲幅
+1.65%
成交量
21,669張
產業
上市金融類股
3218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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/12/03	0.9	27.63	142.4	27.67	27.80	-141.5	22,524	-0.63%	大賣/鉅額交易
2024/12/02	17.4	27.35	17.5	27.33	27.35	-0.1	22,466	0.00%
2024/11/29	22.6	27.06	32.4	27.04	27.00	-9.8	22,410	-0.04%
2024/11/28	12.2	27.20	41.3	27.23	27.30	-29.1	22,582	-0.13%
2024/11/27	14.2	27.35	132.7	27.54	27.35	-118.6	22,701	-0.52%	大賣/鉅額交易
2024/11/26	37.3	27.47	27.9	27.55	27.45	9.4	22,593	0.04%
2024/11/25	3.4	27.53	153.2	27.68	27.80	-149.8	22,575	-0.66%	大賣/鉅額交易
2024/11/22	12.3	27.26	28.2	27.38	27.45	-15.9	22,175	-0.07%
2024/11/21	71	26.89	11.7	27.08	27.35	59.3	21,646	0.27%
2024/11/20	4.7	27.07	20.7	27.13	27.05	-16.1	20,916	-0.08%
2024/11/19	61.2	26.88	4	27.10	27.10	57.1	19,862	0.29%
2024/11/18	25.1	26.92	31.7	27.03	27.15	-6.7	18,827	-0.04%
2024/11/15	30.9	26.91	71.5	26.95	26.85	-40.5	18,125	-0.22%
2024/11/14	121.7	26.82	9.6	26.83	26.70	112.1	17,992	0.62%	大買/鉅額交易
2024/11/13	26.3	27.05	46.2	27.09	27.10	-19.9	17,725	-0.11%
2024/11/12	57.2	27.04	13.3	27.07	27.15	43.9	17,893	0.25%
2024/11/11	3.3	27.42	39.6	27.46	27.45	-36.3	17,642	-0.21%
2024/11/08	44.1	27.40	15.1	27.47	27.45	29	17,939	0.16%
2024/11/07	21.1	27.46	78.9	27.54	27.40	-57.8	18,494	-0.31%
2024/11/06	60.6	27.20	16.8	27.23	27.05	43.9	18,659	0.24%
2024/11/05	26.8	27.21	14.4	27.21	27.30	12.4	18,890	0.07%
2024/11/04	9.2	27.28	26.5	27.41	27.35	-17.4	19,382	-0.09%
2024/11/01	312	26.81	17.7	26.93	26.85	294.3	20,312	1.45%	大買/鉅額交易
2024/10/30	28	27.30	8.7	27.34	27.40	19.2	20,091	0.10%
2024/10/29	82.8	27.26	37.8	27.22	27.30	45	20,367	0.22%
2024/10/28	70.5	27.55	19	27.65	27.50	51.5	20,578	0.25%
2024/10/25	103.3	27.72	4.2	27.87	27.65	99.1	21,092	0.47%	大買/
2024/10/24	56.2	27.78	7.3	27.80	27.85	48.9	21,866	0.22%
2024/10/23	68.3	27.97	5.2	28.04	27.90	63.1	23,000	0.27%
2024/10/22	25	28.12	34	28.16	28.20	-9	23,654	-0.04%
2024/10/21	63.5	28.34	17.9	28.41	28.15	45.5	24,287	0.19%
2024/10/18	10.5	28.75	193.8	28.68	28.80	-183.3	24,720	-0.74%	大賣/鉅額交易
2024/10/17	7.3	28.28	13	28.34	28.25	-5.7	25,238	-0.02%
2024/10/16	16.2	28.40	11.8	28.49	28.35	4.4	25,827	0.02%
2024/10/15	26.4	28.38	67.1	28.52	28.65	-40.6	26,109	-0.16%
2024/10/14	2	28.15	65.6	28.17	28.30	-63.6	26,307	-0.24%
2024/10/11	14.7	28.20	33.2	28.23	28.15	-18.5	26,491	-0.07%
2024/10/09	14	28.03	15	28.10	28.05	-1	26,719	0.00%
2024/10/08	45.1	27.90	7	28.02	27.95	38.1	26,967	0.14%
2024/10/07	16.6	27.89	50	28.03	28.10	-33.4	27,092	-0.12%
2024/10/04	67.7	28.01	33.9	28.08	28.00	33.7	27,123	0.12%
2024/10/01	10.6	28.18	104.9	28.38	28.65	-94.4	26,858	-0.35%	大賣/
2024/09/30	3.4	28.22	41.5	28.37	28.05	-38.1	26,927	-0.14%
2024/09/27	57.1	28.42	66.4	28.48	28.30	-9.3	27,077	-0.03%
2024/09/26	1.6	28.69	28.8	28.67	28.65	-27.3	26,996	-0.10%
2024/09/25	12.7	28.45	67.5	28.63	28.50	-54.8	26,988	-0.20%
2024/09/24	9.9	28.45	27.6	28.46	28.50	-17.7	27,074	-0.07%
2024/09/23	6.4	28.34	66.2	28.36	28.40	-59.8	27,230	-0.22%
2024/09/20	25.9	27.99	83.8	28.09	28.20	-57.9	27,312	-0.21%
2024/09/19	5.5	27.86	47	27.88	27.85	-41.6	27,240	-0.15%
2024/09/18	7	27.78	122	27.78	27.85	-115	27,325	-0.42%	大賣/鉅額交易
2024/09/16	5.4	27.70	52.9	27.79	27.70	-47.4	27,622	-0.17%
2024/09/13	5.6	27.68	14.8	27.74	27.80	-9.2	27,818	-0.03%
2024/09/12	6.7	27.71	9.9	27.74	27.70	-3.2	28,295	-0.01%
2024/09/11	9.8	27.71	22.7	27.89	27.60	-13	28,398	-0.05%
2024/09/10	2.8	27.76	44	27.86	27.95	-41.2	28,441	-0.15%
2024/09/09	17.6	27.02	46.6	27.49	27.90	-29	28,254	-0.10%
2024/09/06	4.1	27.05	31.5	27.33	27.50	-27.4	28,154	-0.10%
2024/09/05	12.7	27.29	25.9	27.40	27.30	-13.1	28,213	-0.05%
2024/09/04	66.4	27.11	80.3	27.21	27.25	-14	28,333	-0.05%
2024/09/03	27.5	27.87	43.3	27.98	27.65	-15.8	28,137	-0.06%
2024/09/02	18.6	28.10	80.6	28.17	28.10	-62.1	28,285	-0.22%
2024/08/30	29	28.03	24.4	28.13	28.20	4.6	28,505	0.02%
2024/08/29	24.2	27.87	100	27.89	27.95	-75.8	28,306	-0.27%
2024/08/28	8.9	27.71	9.1	27.78	27.85	-0.2	28,804	0.00%
2024/08/27	6.7	27.81	34.1	27.88	27.90	-27.4	30,682	-0.09%
2024/08/26	8.9	27.84	38.3	27.86	27.90	-29.4	30,998	-0.10%
2024/08/23	6.5	27.39	55.1	27.41	27.40	-48.6	31,165	-0.16%
2024/08/22	7.5	27.26	14.5	27.34	27.40	-7	31,283	-0.02%
2024/08/21	16.8	27.17	52	27.22	27.35	-35.2	31,623	-0.11%
2024/08/20	4.3	27.14	126.8	27.28	27.30	-122.5	31,956	-0.38%	大賣/鉅額交易
2024/08/19	22.5	27.19	12.7	27.20	27.15	9.9	32,949	0.03%
2024/08/16	11.6	27.17	161.1	27.19	27.30	-149.6	33,710	-0.44%	大賣/鉅額交易
2024/08/15	89.6	26.87	21.6	27.01	26.70	68	34,426	0.20%
2024/08/14	15.6	27.10	112.7	27.20	27.25	-97.1	35,510	-0.27%	大賣/
2024/08/13	88.8	26.88	25.9	26.83	26.80	62.8	36,429	0.17%
2024/08/12	25.5	26.99	112.8	27.06	27.00	-87.3	36,545	-0.24%	大賣/
2024/08/09	83.7	26.49	218.9	26.74	26.65	-135.2	36,425	-0.37%	大賣/鉅額交易
2024/08/08	60.1	25.80	149.4	25.98	25.80	-89.2	36,014	-0.25%	大賣/
2024/08/07	50.2	25.76	65.9	25.79	25.90	-15.7	35,903	-0.04%
2024/08/06	125	25.44	174.8	25.39	25.75	-49.9	35,931	-0.14%	大買/大賣/
2024/08/05	300.6	25.35	225.6	25.40	25.35	75	35,513	0.21%	大買/大賣/
2024/08/02	184	26.22	33.3	26.24	26.45	150.7	34,697	0.43%	大買/鉅額交易
2024/08/01	124.8	26.51	18.6	26.49	26.65	106.2	34,521	0.31%	大買/鉅額交易
2024/07/31	83.5	26.30	159	26.63	26.55	-75.4	34,624	-0.22%	大賣/
2024/07/30	222.7	26.27	168.3	26.29	26.25	54.4	34,344	0.16%	大買/大賣/
2024/07/29	328.4	26.85	33.8	26.85	26.70	294.6	33,901	0.87%	大買/鉅額交易
2024/07/26	431.8	26.99	39.7	27.34	27.00	392.1	33,348	1.18%	大買/鉅額交易
2024/07/23	56.8	29.87	179.8	29.93	29.80	-123	32,615	-0.38%	大賣/鉅額交易
2024/07/22	74.9	29.65	132.7	29.71	29.70	-57.8	31,924	-0.18%	大賣/
2024/07/19	29.3	30.12	84.6	30.17	30.25	-55.3	31,416	-0.18%
2024/07/18	44.4	30.29	118.8	30.34	30.45	-74.4	30,911	-0.24%	大賣/
2024/07/17	66.2	29.93	100.9	29.98	30.05	-34.7	30,308	-0.11%
2024/07/16	160.8	29.85	31.5	29.92	30.00	129.3	29,926	0.43%	大買/鉅額交易
2024/07/15	51.5	29.88	50.4	29.93	30.00	1.1	29,944	0.00%
2024/07/12	21.7	29.83	23.1	29.88	29.90	-1.3	29,800	0.00%
2024/07/11	69.2	29.73	56.3	29.77	29.85	12.9	29,938	0.04%
2024/07/10	57.1	29.41	106.5	29.50	29.60	-49.4	30,359	-0.16%	大賣/
2024/07/09	17.4	29.23	20.5	29.29	29.25	-3.1	30,202	-0.01%
2024/07/08	27	29.15	39.1	29.20	29.25	-12.1	30,075	-0.04%
2024/07/05	9.5	29.15	28.2	29.18	29.25	-18.6	29,962	-0.06%
2024/07/04	12	29.18	57	29.17	29.25	-45	30,026	-0.15%
2024/07/03	12	28.87	92.7	28.92	29.05	-80.7	29,942	-0.27%
2024/07/02	17.8	28.66	51.7	28.69	28.75	-33.9	29,776	-0.11%
2024/07/01	24	28.70	28.4	28.74	28.75	-4.4	30,048	-0.01%
2024/06/28	38.6	28.60	18.9	28.69	28.55	19.7	30,067	0.07%
2024/06/27	53.1	28.46	26.1	28.56	28.60	27	29,873	0.09%
2024/06/26	45.4	28.79	14.4	28.80	28.80	31.1	29,720	0.10%
2024/06/25	20.6	29.00	57.3	29.06	29.10	-36.7	29,742	-0.12%
2024/06/24	1.3	28.77	52.5	28.91	29.00	-51.2	29,648	-0.17%
2024/06/21	10.5	28.83	34.5	28.86	28.90	-24	29,922	-0.08%
2024/06/20	16.1	28.87	57.8	28.88	29.00	-41.8	29,718	-0.14%
2024/06/19	11.1	28.90	75.7	28.98	28.95	-64.5	29,989	-0.22%
2024/06/18	10.4	28.78	22.1	28.84	28.85	-11.7	29,873	-0.04%
2024/06/17	21.2	28.71	22	28.75	28.70	-0.8	29,953	0.00%
2024/06/14	32.9	28.66	6.8	28.70	28.75	26.1	30,207	0.09%
2024/06/13	43.1	28.80	16.5	28.87	28.70	26.6	30,815	0.09%
2024/06/12	2.2	28.77	38.9	28.79	28.75	-36.7	31,291	-0.12%
2024/06/11	24.6	28.62	12.6	28.76	28.60	12	31,762	0.04%
2024/06/07	6.1	28.88	125.3	28.92	28.95	-119.2	31,721	-0.38%	大賣/鉅額交易
2024/06/06	7.5	28.72	41.8	28.79	28.85	-34.3	31,698	-0.11%
2024/06/05	6.3	28.50	50.6	28.68	28.60	-44.3	31,635	-0.14%
2024/06/04	38.8	28.38	9	28.41	28.35	29.8	31,708	0.09%
2024/06/03	38.6	28.35	59.2	28.60	28.60	-20.6	31,681	-0.06%
2024/05/31	28.5	28.47	238	28.60	28.60	-209.4	31,204	-0.67%	大賣/鉅額交易
2024/05/30	80.6	27.77	5.8	27.87	27.70	74.8	29,475	0.25%
2024/05/29	128.7	28.05	111.5	28.10	27.90	17.2	29,317	0.06%	大買/大賣/
2024/05/28	26.4	28.44	73.9	28.45	28.40	-47.5	29,067	-0.16%
2024/05/27	17	28.35	55.8	28.47	28.65	-38.8	29,542	-0.13%
2024/05/24	81.5	28.28	24.8	28.33	28.30	56.6	29,801	0.19%
2024/05/23	135.6	28.26	28.3	28.35	28.65	107.2	29,765	0.36%	大買/鉅額交易
2024/05/22	165.2	28.63	49.6	28.79	28.50	115.7	28,969	0.40%	大買/鉅額交易
2024/05/21	95.2	28.73	37.7	28.95	28.85	57.5	28,352	0.20%
2024/05/20	28.1	29.20	808.8	29.34	29.40	-780.7	27,499	-2.84%	大賣/鉅額交易
2024/05/17	16.2	28.78	324.7	28.75	29.00	-308.5	26,294	-1.17%	大賣/鉅額交易
2024/05/16	9.3	28.18	96.7	28.22	28.30	-87.4	25,180	-0.35%
2024/05/15	26.6	28.12	73.7	28.22	28.00	-47.1	24,945	-0.19%
2024/05/14	69	28.02	16.8	27.98	27.90	52.2	25,005	0.21%
2024/05/13	38.1	28.28	47.1	28.31	28.30	-9	25,333	-0.04%
2024/05/10	7.3	28.38	146	28.27	28.50	-138.7	25,250	-0.55%	大賣/鉅額交易
2024/05/09	143.1	28.05	21.8	28.14	27.90	121.3	25,063	0.48%	大買/鉅額交易
2024/05/08	19.8	28.12	79.8	28.14	28.25	-60	24,971	-0.24%
2024/05/07	19.9	28.06	75.7	28.11	28.20	-55.8	24,922	-0.22%
2024/05/06	44.8	28.08	221.7	27.97	28.10	-176.9	24,685	-0.72%	大賣/鉅額交易
2024/05/03	15.5	27.65	30.9	27.69	27.60	-15.4	24,200	-0.06%
2024/05/02	21.6	27.68	41.6	27.62	27.45	-20	24,077	-0.08%
2024/04/30	77.1	27.55	52.6	27.62	27.40	24.4	24,007	0.10%
2024/04/29	41.9	27.57	126.8	27.52	27.65	-84.9	23,856	-0.36%	大賣/
2024/04/26	7.9	27.13	38.2	27.13	27.10	-30.3	23,407	-0.13%
2024/04/25	78.9	26.91	18.2	27.05	27.15	60.7	23,519	0.26%
2024/04/24	25.4	27.16	75.5	27.27	27.05	-50	23,463	-0.21%
2024/04/23	6.9	27.13	193.6	27.24	27.20	-186.8	23,582	-0.79%	大賣/鉅額交易
2024/04/22	4.9	26.97	129.3	26.99	27.05	-124.4	23,508	-0.53%	大賣/鉅額交易
2024/04/19	124.6	26.53	73.2	26.57	26.55	51.4	23,286	0.22%	大買/
2024/04/18	38.2	26.82	73.2	26.92	27.00	-35	22,782	-0.15%
2024/04/17	58	26.35	31.9	26.49	26.50	26.1	22,603	0.12%
2024/04/16	140.4	26.50	51.3	26.59	26.30	89.1	22,238	0.40%	大買/
2024/04/15	35.3	26.95	56.1	27.01	27.05	-20.8	21,578	-0.10%
2024/04/12	44	27.08	13.2	27.02	27.10	30.8	21,487	0.14%
2024/04/11	37.7	27.05	43.8	27.12	27.25	-6.1	21,342	-0.03%
2024/04/10	132.9	27.19	37.7	27.22	27.15	95.2	21,272	0.45%	大買/
2024/04/09	15.3	27.15	37.7	27.19	27.30	-22.3	21,201	-0.11%
2024/04/08	39.8	26.98	187.6	27.03	27.15	-147.8	21,091	-0.70%	大賣/鉅額交易
2024/04/03	108.7	26.97	44.4	26.99	26.90	64.3	20,964	0.31%	大買/
2024/04/02	42.6	27.21	22.9	27.27	27.30	19.7	20,732	0.09%
2024/04/01	30.8	27.26	44.2	27.27	27.35	-13.5	20,725	-0.06%
2024/03/29	13	27.22	67.9	27.23	27.25	-54.9	20,636	-0.27%
2024/03/28	25.1	27.17	60.4	27.23	27.15	-35.3	20,438	-0.17%
2024/03/27	73.5	27.18	306.2	27.18	27.20	-232.7	20,255	-1.15%	大賣/鉅額交易
2024/03/26	16.5	27.19	161.8	27.22	27.35	-145.3	20,157	-0.72%	大賣/鉅額交易
2024/03/25	22.2	27.08	25.9	27.07	27.05	-3.7	19,831	-0.02%
2024/03/22	39.2	27.08	152.1	27.07	27.10	-112.9	19,769	-0.57%	大賣/鉅額交易
2024/03/21	15.2	26.74	104.3	26.77	26.75	-89.1	19,355	-0.46%	大賣/
2024/03/20	54.4	26.53	51.2	26.51	26.50	3.3	19,372	0.02%
2024/03/19	22.3	26.55	181.6	26.49	26.55	-159.3	19,384	-0.82%	大賣/鉅額交易
2024/03/18	140.2	26.51	589.4	26.59	26.50	-449.1	19,138	-2.35%	大買/大賣/鉅額交易
2024/03/15	13.5	25.98	347.2	26.10	26.20	-333.7	18,545	-1.80%	大賣/鉅額交易
2024/03/14	107.9	25.99	179.3	25.98	26.05	-71.4	17,906	-0.40%	大買/大賣/
2024/03/13	110.9	25.66	45.1	25.64	25.70	65.8	17,429	0.38%	大買/
2024/03/12	27.7	25.56	64.9	25.58	25.65	-37.2	17,248	-0.22%
2024/03/11	5.4	25.35	68	25.40	25.50	-62.6	17,255	-0.36%
2024/03/08	44.6	25.30	161.7	25.33	25.30	-117.1	17,111	-0.68%	大賣/鉅額交易
2024/03/07	23.5	25.34	306.7	25.31	25.40	-283.1	16,848	-1.68%	大賣/鉅額交易
2024/03/06	37	25.34	59.9	25.36	25.40	-22.9	16,754	-0.14%
2024/03/05	32.2	25.35	72.6	25.35	25.30	-40.4	17,078	-0.24%
2024/03/04	26.7	25.30	41	25.34	25.35	-14.4	17,106	-0.08%
2024/03/01	138.8	25.20	36.3	25.28	25.35	102.5	17,143	0.60%	大買/鉅額交易
2024/02/29	153.6	25.24	85.9	25.23	25.25	67.7	17,045	0.40%	大買/
2024/02/27	111.3	25.02	114	25.00	25.10	-2.7	16,349	-0.02%	大買/大賣/
2024/02/26	185.1	24.35	73.8	24.38	24.35	111.3	15,680	0.71%	大買/鉅額交易
2024/02/23	215.4	24.49	14.1	24.54	24.40	201.3	15,393	1.31%	大買/鉅額交易
2024/02/22	83.1	24.59	17.3	24.61	24.50	65.8	15,548	0.42%
2024/02/21	68.5	24.66	5.3	24.71	24.65	63.2	15,462	0.41%
2024/02/20	35.5	24.79	7.6	24.84	24.75	27.8	15,474	0.18%
2024/02/19	31.7	24.72	47.1	24.75	24.80	-15.3	15,942	-0.10%
2024/02/16	48.5	24.64	13.7	24.67	24.65	34.9	16,164	0.22%
2024/02/15	68.8	24.67	49.4	24.70	24.65	19.4	16,245	0.12%
2024/02/05	131.8	24.52	2.5	24.56	24.50	129.3	16,018	0.81%	大買/鉅額交易
2024/02/02	54.1	24.81	6.1	24.79	24.85	48	15,635	0.31%
2024/02/01	13.1	24.78	14.7	24.84	24.90	-1.6	15,583	-0.01%
2024/01/31	22.9	24.73	8	24.80	24.75	14.9	15,622	0.10%
2024/01/30	28.4	24.85	33.1	24.97	24.75	-4.7	15,642	-0.03%
2024/01/29	30.7	24.90	39.1	24.90	25.00	-8.4	15,754	-0.05%
2024/01/26	26.3	24.76	25	24.85	24.85	1.3	15,870	0.01%
2024/01/25	26.8	24.62	10	24.73	24.65	16.8	15,891	0.11%
2024/01/24	48.6	24.58	2.9	24.66	24.65	45.7	15,832	0.29%
2024/01/23	46.3	24.60	15.1	24.65	24.65	31.2	15,780	0.20%
2024/01/22	67.3	24.61	6.4	24.60	24.55	60.9	15,738	0.39%
2024/01/19	36.9	24.63	22.8	24.68	24.70	14.1	15,569	0.09%
2024/01/18	45	24.61	4.1	24.71	24.55	40.9	15,506	0.26%
2024/01/17	97.9	24.74	26.2	24.78	24.60	71.7	15,396	0.47%
2024/01/16	66.1	25.03	26.4	25.08	25.00	39.7	15,148	0.26%
2024/01/15	15.6	25.37	6.6	25.40	25.40	9	14,957	0.06%
2024/01/12	15.2	25.31	8.1	25.30	25.35	7.1	15,170	0.05%
2024/01/11	23.9	25.42	28.9	25.49	25.40	-5	15,220	-0.03%
2024/01/10	15	25.47	11	25.47	25.40	4	15,145	0.03%
2024/01/09	35.6	25.62	23.1	25.71	25.50	12.5	15,226	0.08%
2024/01/08	45.4	25.87	27.8	25.79	25.80	17.7	15,229	0.12%
2024/01/05	5.1	25.69	79	25.66	25.65	-73.9	15,177	-0.49%
2024/01/04	7.7	25.62	74.4	25.65	25.70	-66.7	15,318	-0.44%
2024/01/03	33.8	25.54	23	25.60	25.60	10.8	15,632	0.07%
2024/01/02	19.8	25.80	39.9	25.86	25.90	-20.1	15,580	-0.13%
2023/12/29	5.4	25.73	16.3	25.79	25.80	-11	15,639	-0.07%
2023/12/28	6.5	25.69	601.7	25.67	25.80	-595.2	15,982	-3.72%	大賣/鉅額交易
2023/12/27	2.9	25.63	87.4	25.66	25.70	-84.5	15,958	-0.53%
2023/12/26	8.9	25.42	47.6	25.44	25.50	-38.7	15,869	-0.24%
2023/12/25	82.6	25.33	5.3	25.39	25.35	77.3	15,844	0.49%
2023/12/22	23.8	25.32	4.5	25.34	25.40	19.3	15,902	0.12%
2023/12/21	35.8	25.23	30.6	25.32	25.40	5.2	15,928	0.03%
2023/12/20	18.8	25.38	44.7	25.39	25.40	-26	15,837	-0.16%
2023/12/19	36.7	25.40	62.6	25.41	25.50	-25.9	15,759	-0.16%
2023/12/18	67.1	25.60	32.4	25.65	25.65	34.7	15,928	0.22%
2023/12/15	190	25.72	51.2	25.76	25.70	138.8	16,006	0.87%	大買/鉅額交易
2023/12/14	208.9	25.74	134.8	25.68	25.75	74	15,631	0.47%	大買/大賣/
2023/12/13	55.3	25.43	3.9	25.43	25.45	51.5	15,320	0.34%
2023/12/12	9.7	25.48	23	25.47	25.50	-13.3	15,780	-0.08%
2023/12/11	41.2	25.48	72.1	25.50	25.60	-30.9	15,935	-0.19%
2023/12/08	58.5	25.59	83.7	25.59	25.60	-25.2	15,933	-0.16%
2023/12/07	5.3	25.42	66.3	25.46	25.50	-61.1	15,995	-0.38%
2023/12/06	17.3	25.57	97.5	25.57	25.55	-80.2	16,053	-0.50%
2023/12/05	4.1	25.27	32.5	25.30	25.45	-28.4	15,903	-0.18%
2023/12/04	24.3	25.19	87.6	25.19	25.25	-63.3	15,964	-0.40%
2023/12/01	45	25.30	21.4	25.25	25.25	23.6	16,050	0.15%
2023/11/30	7.4	25.54	116.2	25.56	25.60	-108.7	15,938	-0.68%	大賣/鉅額交易
2023/11/29	4.2	25.59	35.5	25.61	25.55	-31.3	15,390	-0.20%
2023/11/28	2.3	25.47	288.1	25.60	25.70	-285.8	15,247	-1.87%	大賣/鉅額交易
2023/11/27	15.3	25.52	444.3	25.55	25.35	-429	15,485	-2.77%	大賣/鉅額交易
2023/11/24	5.4	25.46	18.7	25.48	25.50	-13.3	15,446	-0.09%
2023/11/22	146	25.53	54.4	25.56	25.50	91.6	15,421	0.59%	大買/
2023/11/21	120.7	25.54	209.4	25.55	25.70	-88.7	15,392	-0.58%	大買/大賣/
2023/11/20	155.2	25.13	50.4	25.16	25.20	104.7	15,160	0.69%	大買/鉅額交易
2023/11/17	178.3	25.20	42.2	25.18	25.15	136.1	15,128	0.90%	大買/鉅額交易
2023/11/16	47	24.96	326.5	24.92	25.15	-279.5	15,028	-1.86%	大賣/鉅額交易
2023/11/15	35.1	24.54	51.2	24.57	24.60	-16	14,492	-0.11%
2023/11/14	8.5	24.46	18.1	24.49	24.50	-9.6	14,218	-0.07%
2023/11/13	19.5	24.55	15.7	24.53	24.50	3.8	14,179	0.03%
2023/11/10	9.4	24.47	16.9	24.50	24.50	-7.5	14,489	-0.05%
2023/11/09	17.4	24.50	9.4	24.55	24.45	8	14,577	0.05%
2023/11/08	35.7	24.47	8.4	24.53	24.55	27.4	14,809	0.18%
2023/11/07	211.3	24.45	242.5	24.50	24.50	-31.2	14,679	-0.21%	大買/大賣/
2023/11/06	24.9	24.51	37.1	24.56	24.55	-12.2	14,703	-0.08%
2023/11/03	13.1	24.36	29.5	24.34	24.35	-16.4	14,523	-0.11%
2023/11/02	6.1	24.17	61.9	24.18	24.15	-55.7	14,579	-0.38%
2023/11/01	15.2	23.88	31.7	23.87	23.85	-16.5	14,552	-0.11%
2023/10/31	38.5	23.84	14.6	23.88	23.85	23.9	14,678	0.16%
2023/10/30	104	23.85	203.4	23.85	23.85	-99.4	14,894	-0.67%	大買/大賣/
2023/10/27	25	23.92	25.5	23.95	24.00	-0.5	14,857	0.00%
2023/10/26	46.9	23.84	9.7	23.94	23.80	37.1	15,070	0.25%
2023/10/25	30.9	23.97	26.5	24.02	23.95	4.4	15,050	0.03%
2023/10/24	40.3	23.95	29.9	23.96	23.95	10.4	15,626	0.07%
2023/10/23	26.3	23.94	47.5	23.99	24.05	-21.2	16,228	-0.13%
2023/10/20	75.8	23.96	21.6	24.11	24.00	54.2	16,482	0.33%
2023/10/19	20.2	24.31	26.1	24.31	24.20	-5.9	16,384	-0.04%
2023/10/18	23.3	24.52	61.3	24.49	24.50	-38	16,613	-0.23%
2023/10/17	32.5	24.61	29.1	24.67	24.70	3.4	16,772	0.02%
2023/10/16	39.3	24.63	54.3	24.68	24.70	-15	16,846	-0.09%
2023/10/13	25.7	24.60	8.1	24.65	24.65	17.6	16,874	0.10%
2023/10/12	19	24.68	612.2	24.61	24.75	-593.3	17,048	-3.48%	大賣/鉅額交易
2023/10/11	20.5	24.46	74.5	24.44	24.60	-54	17,071	-0.32%
2023/10/06	21.8	24.11	17	24.13	24.20	4.9	16,857	0.03%
2023/10/05	13.5	24.01	33.1	24.04	24.00	-19.5	16,946	-0.12%
2023/10/04	259.6	23.85	25.8	23.88	23.80	233.8	16,918	1.38%	大買/鉅額交易
2023/10/03	50.8	24.09	3.9	24.14	24.10	46.9	16,657	0.28%
2023/10/02	101.1	24.20	8.6	24.23	24.15	92.5	16,730	0.55%	大買/
2023/09/28	35.6	24.20	4.5	24.24	24.25	31.1	17,234	0.18%
2023/09/27	47.2	24.14	4	24.18	24.15	43.2	17,375	0.25%
2023/09/26	31.6	24.16	7	24.14	24.15	24.6	17,441	0.14%
2023/09/25	109.7	24.21	87.9	24.22	24.30	21.8	17,418	0.13%	大買/
2023/09/22	48.8	24.13	1.9	24.15	24.10	46.9	17,676	0.27%
2023/09/21	96.3	24.11	24	24.12	24.05	72.3	17,755	0.41%
2023/09/20	68.7	24.39	27.6	24.40	24.35	41.2	17,558	0.23%
2023/09/19	36.7	24.44	18.1	24.49	24.45	18.7	17,476	0.11%
2023/09/18	209.6	24.40	19.2	24.41	24.45	190.4	17,648	1.08%	大買/鉅額交易
2023/09/15	314	24.52	92.1	24.87	24.40	222	17,710	1.25%	大買/鉅額交易
2023/09/14	199.6	24.59	47.3	24.65	24.80	152.4	17,220	0.88%	大買/鉅額交易
2023/09/13	19	24.29	68.8	24.28	24.30	-49.8	17,044	-0.29%
2023/09/12	31.8	24.16	41.5	24.16	24.25	-9.7	17,281	-0.06%
2023/09/11	60.6	24.14	176.7	24.18	24.15	-116.1	17,201	-0.67%	大賣/鉅額交易
2023/09/08	70.8	24.20	19.5	24.23	24.20	51.2	17,161	0.30%
2023/09/07	126.2	24.24	14	24.26	24.20	112.3	17,201	0.65%	大買/鉅額交易
2023/09/06	129.5	24.40	14.1	24.44	24.35	115.3	17,154	0.67%	大買/鉅額交易
2023/09/05	53	24.52	16.8	24.52	24.50	36.2	17,051	0.21%
2023/09/04	26.7	24.64	21	24.63	24.60	5.7	17,088	0.03%
2023/09/01	43.8	24.58	15.3	24.61	24.55	28.5	17,206	0.17%
2023/08/31	87.4	24.59	1.3	24.75	24.45	86.1	17,334	0.50%
2023/08/30	16.2	24.81	19.3	24.82	24.80	-3.1	17,105	-0.02%
2023/08/29	6.2	24.58	24.1	24.59	24.60	-17.9	17,267	-0.10%
2023/08/28	46.8	24.54	23.1	24.59	24.50	23.8	17,312	0.14%
2023/08/25	57.2	24.40	97.9	24.41	24.35	-40.6	17,853	-0.23%
2023/08/24	160.6	24.44	30.6	24.42	24.40	130	17,935	0.72%	大買/鉅額交易
2023/08/23	35.4	24.58	2	24.63	24.55	33.4	17,763	0.19%
2023/08/22	37	24.72	17.1	24.71	24.65	19.9	17,798	0.11%
2023/08/21	13.9	24.83	117.4	24.83	24.85	-103.5	17,833	-0.58%	大賣/鉅額交易
2023/08/18	92.2	24.58	121.2	24.64	24.60	-29	17,896	-0.16%	大賣/
2023/08/17	75.3	24.50	130.2	24.38	24.50	-54.9	17,943	-0.31%	大賣/
2023/08/16	196.5	24.58	41.9	24.59	24.55	154.6	17,968	0.86%	大買/鉅額交易
2023/08/15	101.2	25.14	26.9	25.18	25.00	74.3	18,074	0.41%	大買/
2023/08/14	143.2	25.40	50.1	25.48	25.35	93.2	18,157	0.51%	大買/
2023/08/11	54.7	25.76	37	25.84	25.70	17.7	18,303	0.10%
2023/08/10	47.6	25.78	13.3	25.78	25.85	34.3	18,654	0.18%
2023/08/09	325.4	25.68	46.9	25.67	25.90	278.4	18,587	1.50%	大買/鉅額交易
2023/08/08	38.9	25.63	1.3	25.59	25.60	37.6	18,629	0.20%
2023/08/07	9.5	25.71	18.1	25.71	25.75	-8.6	18,521	-0.05%
2023/08/04	30.8	25.60	16.1	25.68	25.55	14.7	19,029	0.08%
2023/08/02	122.7	25.69	16.1	25.70	25.65	106.6	19,034	0.56%	大買/鉅額交易
2023/08/01	14.8	25.92	49	25.94	25.95	-34.3	18,926	-0.18%
2023/07/31	113.8	25.90	179.7	26.03	25.85	-65.9	18,911	-0.35%	大買/大賣/
2023/07/28	53.9	25.95	57	25.96	25.95	-3.1	18,840	-0.02%
2023/07/27	158.5	25.96	53.1	25.96	26.00	105.4	19,073	0.55%	大買/鉅額交易
2023/07/26	75.8	26.79	89.9	26.84	26.95	-14	18,746	-0.07%
2023/07/25	42	26.37	71.9	26.47	26.55	-29.9	18,198	-0.16%
2023/07/24	41.1	26.28	254.7	26.31	26.25	-213.6	17,976	-1.19%	大賣/鉅額交易
2023/07/21	15.9	26.51	22	26.57	26.45	-6.1	17,922	-0.03%
2023/07/20	172.2	26.41	108.3	26.50	26.60	63.9	17,686	0.36%	大買/大賣/
2023/07/19	60	26.41	174.3	26.45	26.45	-114.3	17,536	-0.65%	大賣/鉅額交易
2023/07/18	27.3	26.41	54.6	26.42	26.45	-27.3	17,454	-0.16%
2023/07/17	15.7	26.35	87.7	26.39	26.45	-71.9	17,439	-0.41%
2023/07/14	24.8	26.13	53.4	26.13	26.30	-28.7	17,330	-0.17%
2023/07/13	17.8	26.01	26.9	26.02	26.00	-9.2	17,212	-0.05%
2023/07/12	23.7	25.57	27.8	25.79	25.95	-4.2	17,202	-0.02%
2023/07/11	57.4	25.62	90.9	25.68	25.80	-33.5	17,178	-0.20%
2023/07/10	72.4	25.42	20.6	25.44	25.45	51.7	17,133	0.30%
2023/07/07	197	25.49	17	25.52	25.55	179.9	17,090	1.05%	大買/鉅額交易
2023/07/06	90.8	25.90	43.1	25.98	25.80	47.7	17,046	0.28%
2023/07/05	7.3	26.11	55.8	26.14	26.15	-48.5	16,503	-0.29%
2023/07/04	19.3	26.02	28.1	26.01	26.05	-8.8	16,516	-0.05%
2023/07/03	11.8	26.25	17.7	26.19	26.20	-5.9	17,050	-0.03%
2023/06/30	30.1	25.90	24.1	26.06	26.05	6	17,383	0.03%
2023/06/29	51.1	25.97	80.7	26.03	25.95	-29.6	17,356	-0.17%
2023/06/28	28.3	26.12	23.4	26.12	26.10	4.9	17,343	0.03%
2023/06/27	39.1	26.19	10	26.22	26.20	29	17,375	0.17%
2023/06/26	19.8	26.34	42.3	26.38	26.35	-22.5	17,445	-0.13%
2023/06/21	9.2	26.30	16.7	26.34	26.40	-7.5	17,372	-0.04%
2023/06/20	13.7	26.19	4.4	26.25	26.30	9.3	17,509	0.05%
2023/06/19	9.1	26.12	35.8	26.15	26.30	-26.7	17,602	-0.15%
2023/06/16	14.6	26.26	35.7	26.32	26.20	-21	17,763	-0.12%
2023/06/15	32.7	26.15	42	26.16	26.25	-9.3	17,695	-0.05%
2023/06/14	19.4	26.26	25.9	26.29	26.25	-6.5	18,005	-0.04%
2023/06/13	15.7	26.25	33	26.34	26.30	-17.3	18,799	-0.09%
2023/06/12	67.4	26.28	48.6	26.29	26.20	18.8	18,972	0.10%
2023/06/09	34.8	26.57	46.7	26.58	26.50	-11.9	19,209	-0.06%
2023/06/08	32.7	26.53	39.7	26.56	26.60	-7.1	19,690	-0.04%
2023/06/07	26.1	26.63	28.8	26.62	26.70	-2.6	20,013	-0.01%
2023/06/06	15.8	26.52	36.9	26.55	26.55	-21.1	20,186	-0.10%
2023/06/05	17.3	26.36	88.1	26.32	26.35	-70.8	20,288	-0.35%
2023/06/02	19.9	26.01	51.9	26.01	26.00	-32	20,283	-0.16%
2023/06/01	19.4	25.86	5.3	25.88	25.85	14.2	20,341	0.07%
2023/05/31	7.2	25.91	31.8	25.92	25.90	-24.6	20,433	-0.12%
2023/05/30	8.9	25.90	32	25.96	25.90	-23.1	20,093	-0.12%
2023/05/29	24.7	25.85	61.8	25.86	25.80	-37.2	20,295	-0.18%
2023/05/26	58.8	25.82	35.2	25.87	25.75	23.5	21,019	0.11%
2023/05/25	109.6	25.84	16.7	25.85	25.80	92.9	21,338	0.44%	大買/
2023/05/24	15.4	26.01	70.4	26.04	26.10	-55	21,844	-0.25%
2023/05/23	52	26.11	94.1	26.14	26.10	-42.1	24,309	-0.17%
2023/05/22	141.3	26.29	54.4	26.25	26.20	86.9	24,670	0.35%	大買/
2023/05/19	12.8	26.12	175.6	26.22	26.30	-162.8	24,822	-0.66%	大賣/鉅額交易
2023/05/18	15.9	25.92	237.8	25.98	26.00	-221.9	24,535	-0.90%	大賣/鉅額交易
2023/05/17	17.7	25.72	165.6	25.81	25.90	-147.9	24,518	-0.60%	大賣/鉅額交易
2023/05/16	137.6	25.41	217.3	25.58	25.70	-79.6	24,504	-0.32%	大買/大賣/
2023/05/15	16	25.18	36.2	25.25	25.30	-20.2	24,649	-0.08%
2023/05/12	25	25.23	22.6	25.26	25.25	2.4	24,732	0.01%
2023/05/11	31	25.40	33.6	25.42	25.45	-2.6	24,717	-0.01%
2023/05/10	50.6	25.40	143.9	25.40	25.50	-93.4	24,967	-0.37%	大賣/
2023/05/09	42	24.97	46.1	24.98	25.05	-4.2	24,612	-0.02%
2023/05/08	26.7	24.97	60.1	25.00	24.95	-33.4	24,684	-0.14%
2023/05/05	17.9	24.88	58.7	24.91	24.95	-40.8	24,564	-0.17%
2023/05/04	2.7	24.87	71.1	24.84	24.90	-68.4	24,734	-0.28%
2023/05/03	34.6	24.70	131.6	24.75	24.80	-97	24,849	-0.39%	大賣/
2023/05/02	125.3	24.63	44.5	24.79	24.90	80.7	25,028	0.32%	大買/
2023/04/28	22.8	24.84	30.5	24.93	24.95	-7.6	25,602	-0.03%
2023/04/27	60.3	24.75	5.4	24.81	24.80	54.9	25,915	0.21%
2023/04/26	22.3	24.90	4.5	24.96	24.95	17.8	26,074	0.07%
2023/04/25	72.5	24.97	13.6	25.02	24.95	58.9	26,059	0.23%
2023/04/24	10.9	24.84	35.5	24.91	25.00	-24.6	26,186	-0.09%
2023/04/21	43.4	24.83	6.6	24.85	24.85	36.8	26,318	0.14%
2023/04/20	19.3	24.91	20.1	24.90	24.90	-0.8	26,408	0.00%
2023/04/19	57	25.05	13.5	25.09	25.05	43.4	26,893	0.16%
2023/04/18	47.1	25.20	27.7	25.22	25.30	19.4	26,824	0.07%
2023/04/17	121.4	25.19	245.5	25.15	25.25	-124.1	26,845	-0.46%	大買/大賣/鉅額交易
2023/04/14	6.7	25.24	47.5	25.35	25.45	-40.8	26,928	-0.15%
2023/04/13	14.1	25.20	80.7	25.25	25.30	-66.6	26,870	-0.25%
2023/04/12	24.9	25.15	27.7	25.17	25.30	-2.8	26,846	-0.01%
2023/04/11	6.4	25.21	85.4	25.20	25.25	-78.9	26,870	-0.29%
2023/04/10	12.8	24.94	8.9	24.94	25.00	3.9	26,754	0.01%
2023/04/07	66.4	25.00	135.9	25.01	25.00	-69.5	26,718	-0.26%	大賣/
2023/04/06	142.9	25.42	111.4	25.49	25.45	31.5	26,524	0.12%	大買/大賣/
2023/03/31	66.1	25.18	82.8	25.22	25.30	-16.7	25,953	-0.06%
2023/03/30	104.8	24.95	28.7	24.98	25.00	76.1	25,577	0.30%	大買/
2023/03/29	35.8	24.86	83.4	24.87	24.90	-47.7	25,366	-0.19%
2023/03/28	32.8	24.76	45.9	24.77	24.80	-13.1	25,574	-0.05%
2023/03/27	46.3	24.69	31.5	24.69	24.70	14.8	25,631	0.06%
2023/03/24	25.5	24.56	33.6	24.59	24.70	-8.1	25,780	-0.03%
2023/03/23	40.3	24.50	57.2	24.52	24.65	-16.9	25,780	-0.07%
2023/03/22	71	24.34	42.9	24.34	24.45	28.2	25,746	0.11%
2023/03/21	127.9	24.02	38.9	23.94	23.95	89	25,969	0.34%	大買/
2023/03/20	74.4	23.69	31.5	23.69	23.75	42.9	25,940	0.17%
2023/03/17	108.6	23.70	35.9	23.75	23.70	72.6	25,820	0.28%	大買/
2023/03/16	359.4	23.60	36.7	23.63	23.55	322.7	25,737	1.25%	大買/鉅額交易
2023/03/15	133.8	24.08	69	24.09	24.00	64.8	25,346	0.26%	大買/
2023/03/14	169.1	24.09	14.2	24.10	24.05	154.9	25,227	0.61%	大買/鉅額交易
2023/03/13	254.6	24.28	55.5	24.28	24.35	199.1	24,999	0.80%	大買/鉅額交易
2023/03/10	202.3	24.61	63.2	24.60	24.55	139.1	24,830	0.56%	大買/鉅額交易
2023/03/09	156.6	24.86	75	24.85	24.85	81.6	24,730	0.33%	大買/
2023/03/08	68.6	24.97	57	25.00	25.00	11.6	25,046	0.05%
2023/03/07	72.5	24.94	22.3	24.94	25.00	50.2	25,186	0.20%
2023/03/06	116	24.77	55.6	24.81	24.85	60.4	25,275	0.24%	大買/
2023/03/03	82.3	24.71	12.9	24.71	24.65	69.4	25,394	0.27%
2023/03/02	76.7	24.70	25.3	24.70	24.70	51.4	25,413	0.20%
2023/03/01	82.9	24.77	73.8	24.80	24.80	9.1	25,464	0.04%
2023/02/24	53.1	24.91	50	24.91	24.95	3.1	25,274	0.01%
2023/02/23	83.1	24.92	281.6	24.91	24.95	-198.5	24,712	-0.80%	大賣/鉅額交易
2023/02/22	120.9	24.72	121.5	24.70	24.90	-0.6	24,520	0.00%	大買/大賣/
2023/02/21	788.2	24.69	441.4	24.72	24.75	346.8	24,211	1.43%	大買/大賣/鉅額交易
2023/02/20	48	25.90	144.3	25.94	26.00	-96.3	22,032	-0.44%	大賣/
2023/02/17	63	25.38	29.4	25.38	25.40	33.6	22,020	0.15%
2023/02/16	16.2	25.12	16.4	25.17	25.10	-0.2	22,302	0.00%
2023/02/15	60.7	25.11	31.5	25.11	25.05	29.2	22,859	0.13%
2023/02/14	71.9	25.28	29.9	25.28	25.25	42	22,744	0.18%
2023/02/13	39	25.01	119.1	24.87	25.20	-80.1	22,744	-0.35%	大賣/
2023/02/10	73.1	24.66	27.7	24.70	24.70	45.4	22,403	0.20%
2023/02/09	54.6	24.59	24	24.61	24.60	30.6	22,403	0.14%
2023/02/08	54.1	24.52	50.7	24.64	24.50	3.4	22,448	0.02%
2023/02/07	87.9	24.49	18.3	24.56	24.40	69.6	22,204	0.31%
2023/02/06	110	24.58	18.8	24.61	24.50	91.1	22,109	0.41%	大買/
2023/02/03	59.6	24.69	14.5	24.71	24.70	45	21,991	0.20%
2023/02/02	97.5	24.67	6.8	24.70	24.65	90.7	22,066	0.41%
2023/02/01	24.2	24.65	16.7	24.64	24.65	7.5	21,983	0.03%
2023/01/31	101.6	24.62	1.1	24.66	24.50	100.5	22,091	0.45%	大買/
2023/01/30	59.7	24.51	40.2	24.60	24.90	19.5	21,892	0.09%
2023/01/17	71.3	24.26	5.2	24.26	24.15	66	21,493	0.31%
2023/01/16	38.5	24.44	44.7	24.50	24.45	-6.1	21,542	-0.03%
2023/01/13	15	24.35	25.6	24.37	24.25	-10.6	21,747	-0.05%
2023/01/12	50.2	24.15	29.5	24.21	24.05	20.7	22,253	0.09%
2023/01/11	50.9	24.29	27.5	24.46	24.20	23.4	22,618	0.10%
2023/01/10	27.8	24.41	3.4	24.54	24.50	24.4	23,176	0.11%
2023/01/09	20.6	24.49	97.6	24.45	24.60	-77	23,482	-0.33%
2023/01/06	20.5	23.96	5.2	24.00	23.95	15.4	23,520	0.07%
2023/01/05	35.4	24.01	21.1	24.01	24.00	14.3	24,293	0.06%
2023/01/04	108.3	23.83	18	23.90	23.80	90.3	24,469	0.37%	大買/
2023/01/03	24.9	23.92	6.7	24.07	24.00	18.2	24,994	0.07%
2022/12/30	6.9	24.13	13.9	24.17	24.05	-7	25,089	-0.03%
2022/12/29	49.5	23.93	5.3	23.92	24.10	44.2	25,674	0.17%
2022/12/28	9.9	24.11	10.7	24.13	24.05	-0.8	25,844	0.00%
2022/12/27	1.5	24.26	15.4	24.30	24.30	-14	26,088	-0.05%
2022/12/26	18.2	24.19	8.7	24.26	24.15	9.5	26,483	0.04%
2022/12/23	17.8	24.07	0.5	24.21	24.10	17.2	26,908	0.06%
2022/12/22	7.2	24.19	11.4	24.28	24.35	-4.3	27,330	-0.02%
2022/12/21	19.9	24.01	17.1	24.07	24.10	2.9	27,681	0.01%
2022/12/20	66.7	24.00	18.3	24.09	24.00	48.3	27,990	0.17%
2022/12/19	51.8	24.09	21.6	24.21	24.30	30.3	28,030	0.11%
2022/12/16	20	24.30	12.5	24.38	24.25	7.5	28,079	0.03%
2022/12/15	10.8	24.51	3.9	24.61	24.60	6.9	28,313	0.02%
2022/12/14	0.3	24.55	69.4	24.60	24.65	-69.1	28,358	-0.24%
2022/12/13	53.7	24.27	6.6	24.44	24.20	47.1	28,309	0.17%
2022/12/12	32	24.42	116.6	24.53	24.55	-84.6	27,953	-0.30%	大賣/
2022/12/09	13.5	24.57	14.2	24.68	24.65	-0.7	28,309	0.00%
2022/12/08	14.4	24.35	46.2	24.45	24.65	-31.8	28,421	-0.11%
2022/12/07	18	24.44	37.2	24.39	24.40	-19.1	28,384	-0.07%
2022/12/06	29.3	24.18	35.6	24.18	24.20	-6.3	28,176	-0.02%
2022/12/05	28.9	24.33	22	24.42	24.25	6.9	28,230	0.02%
2022/12/02	154.6	24.28	19.7	24.33	24.15	135	28,164	0.48%	大買/鉅額交易
2022/12/01	112.7	24.67	11.2	24.67	24.60	101.5	28,065	0.36%	大買/鉅額交易
2022/11/30	62.2	24.61	135.5	24.75	24.80	-73.3	27,907	-0.26%	大賣/
2022/11/29	18.1	24.28	72.2	24.30	24.50	-54.1	27,597	-0.20%
2022/11/28	32.8	23.85	31.6	23.95	24.10	1.2	27,285	0.00%
2022/11/25	53.9	24.03	14.2	24.10	24.15	39.7	27,359	0.15%
2022/11/24	25.5	24.14	75	24.16	24.25	-49.5	27,342	-0.18%
2022/11/23	35.2	23.92	237.4	23.87	24.00	-202.2	27,320	-0.74%	大賣/鉅額交易
2022/11/22	64.5	23.56	14.2	23.62	23.75	50.3	27,186	0.19%
2022/11/21	51.8	23.56	33.1	23.58	23.75	18.7	27,053	0.07%
2022/11/18	71.1	23.58	5.7	23.59	23.70	65.4	26,863	0.24%
2022/11/17	67.9	23.71	34.3	23.67	23.75	33.5	26,730	0.13%
2022/11/16	71.6	24.05	22.2	24.01	24.00	49.5	26,587	0.19%
2022/11/15	73	24.09	39.8	24.07	24.20	33.2	26,305	0.13%
2022/11/14	52.6	23.98	70.8	23.98	24.05	-18.2	25,900	-0.07%
2022/11/11	31.7	23.82	156.9	23.84	24.00	-125.2	25,449	-0.49%	大賣/鉅額交易
2022/11/10	101.3	23.25	11.8	23.37	23.20	89.5	24,852	0.36%	大買/
2022/11/09	77	23.41	2.9	23.40	23.45	74.1	24,785	0.30%
2022/11/08	75.1	23.45	74.5	23.50	23.50	0.6	24,490	0.00%
2022/11/07	8.6	23.28	18.7	23.33	23.50	-10.2	24,427	-0.04%
2022/11/04	49.4	22.97	6.1	23.00	23.05	43.4	24,457	0.18%
2022/11/03	39.6	23.06	13	23.09	23.05	26.6	24,429	0.11%
2022/11/02	44.1	23.25	5.1	23.38	23.25	39.1	24,583	0.16%
2022/11/01	20.5	23.40	4.2	23.38	23.40	16.3	24,560	0.07%
2022/10/31	19.4	23.35	14.2	23.36	23.20	5.2	24,549	0.02%
2022/10/28	54.1	23.06	13.5	23.14	23.15	40.7	24,458	0.17%
2022/10/27	59.4	23.22	26.6	23.33	23.10	32.8	24,668	0.13%
2022/10/26	52.1	23.30	29.9	23.29	23.20	22.2	24,592	0.09%
2022/10/25	73	22.61	49.4	22.68	22.80	23.6	24,368	0.10%
2022/10/24	83.2	22.82	10.7	22.81	22.85	72.5	24,346	0.30%
2022/10/21	62.1	22.92	19.4	22.98	22.95	42.7	24,367	0.18%
2022/10/20	75.3	22.18	43.4	22.30	22.55	31.9	24,420	0.13%
2022/10/19	179	22.74	28.6	22.65	22.50	150.5	24,148	0.62%	大買/鉅額交易
2022/10/18	165.9	22.92	47.6	22.93	23.00	118.2	24,006	0.49%	大買/鉅額交易
2022/10/17	104.4	23.13	53.4	23.13	23.10	51	23,675	0.22%	大買/
2022/10/14	182.4	23.65	36.9	23.66	23.55	145.6	23,619	0.62%	大買/鉅額交易
2022/10/13	249.7	23.81	83	23.95	23.75	166.6	23,349	0.71%	大買/鉅額交易
2022/10/12	69.9	24.46	22.1	24.56	24.60	47.8	22,797	0.21%
2022/10/11	230.9	24.65	42.3	24.61	24.40	188.6	22,867	0.82%	大買/鉅額交易
2022/10/07	42.6	25.29	4.2	25.32	25.30	38.4	22,305	0.17%
2022/10/06	33	25.28	11.7	25.28	25.45	21.3	22,453	0.09%
2022/10/05	125.7	25.30	56.2	25.35	25.25	69.5	22,312	0.31%	大買/
2022/10/04	86.5	25.37	22.1	25.42	25.30	64.4	22,603	0.29%
2022/10/03	91.3	25.38	19.9	25.45	25.35	71.4	23,041	0.31%
2022/09/30	133.6	25.85	13.3	25.94	25.75	120.3	22,887	0.53%	大買/鉅額交易
2022/09/29	96	25.99	5.5	26.02	26.10	90.5	22,759	0.40%
2022/09/28	66.6	26.10	22.6	26.14	26.10	44	22,658	0.19%
2022/09/27	137.8	26.15	20.4	26.24	26.15	117.4	22,376	0.52%	大買/鉅額交易
2022/09/26	157.3	26.42	86.2	26.52	26.35	71.1	22,217	0.32%	大買/
2022/09/23	52.8	26.77	14.7	26.85	26.75	38.1	22,276	0.17%
2022/09/22	216.2	26.84	15.9	26.85	26.80	200.2	22,245	0.90%	大買/鉅額交易
2022/09/21	39	27.30	1.6	27.37	27.30	37.4	21,945	0.17%
2022/09/20	23	27.36	7	27.43	27.40	16	21,898	0.07%
2022/09/19	3.3	27.49	20.9	27.47	27.40	-17.6	21,916	-0.08%
2022/09/16	29.8	27.40	13.6	27.38	27.40	16.2	21,998	0.07%
2022/09/15	25.4	27.38	17.9	27.49	27.55	7.5	21,723	0.03%
2022/09/14	124.3	27.48	7.8	27.55	27.40	116.4	21,826	0.53%	大買/鉅額交易
2022/09/13	4.7	27.79	12.4	27.84	27.75	-7.7	21,825	-0.04%
2022/09/12	23.8	27.56	52.3	27.62	27.75	-28.5	21,909	-0.13%
2022/09/08	21.5	27.38	48.5	27.48	27.50	-27	22,215	-0.12%
2022/09/07	111.4	27.40	20.1	27.45	27.30	91.3	22,493	0.41%	大買/
2022/09/06	11.1	27.74	50.4	27.78	27.80	-39.3	22,502	-0.17%
2022/09/05	143.5	27.51	29	27.52	27.55	114.5	22,607	0.51%	大買/鉅額交易
2022/09/02	47.8	27.65	35.3	27.68	27.60	12.4	22,677	0.05%
2022/09/01	187.9	27.65	4.5	27.73	27.65	183.4	22,680	0.81%	大買/鉅額交易
2022/08/31	53.1	28.04	71.1	28.11	28.20	-18	22,507	-0.08%
2022/08/30	61.5	27.70	2.3	27.71	27.65	59.2	22,279	0.27%
2022/08/29	81.9	27.62	30.8	27.62	27.70	51	22,262	0.23%
2022/08/26	20	27.99	6	27.98	28.00	14	22,205	0.06%
2022/08/25	12.5	27.84	169.2	27.99	27.80	-156.7	22,389	-0.70%	大賣/鉅額交易
2022/08/24	23.3	27.58	22.1	27.67	27.65	1.2	22,660	0.01%
2022/08/23	50.3	27.56	30.7	27.56	27.55	19.6	23,486	0.08%
2022/08/22	68.2	27.83	7.4	27.93	27.80	60.8	23,625	0.26%
2022/08/19	15.2	28.03	19	28.11	28.05	-3.8	23,772	-0.02%
2022/08/18	116.3	28.02	30.3	28.07	28.05	86	24,571	0.35%	大買/
2022/08/17	29.8	28.18	30.2	28.15	28.25	-0.4	24,592	0.00%
2022/08/16	49.9	28.23	35	28.16	28.30	14.9	24,579	0.06%
2022/08/15	60.3	28.42	26.4	28.44	28.35	33.9	24,915	0.14%
2022/08/12	36.3	28.37	16.4	28.42	28.45	19.9	25,136	0.08%
2022/08/11	60.4	28.26	62.7	28.53	28.50	-2.3	25,489	-0.01%
2022/08/10	15.6	28.16	55.3	28.22	28.15	-39.7	25,919	-0.15%
2022/08/09	49.3	27.89	33.8	28.00	28.10	15.5	26,201	0.06%
2022/08/08	47.5	27.40	10.7	27.44	27.60	36.9	26,293	0.14%
2022/08/05	4.2	27.43	26.7	27.52	27.55	-22.5	26,864	-0.08%
2022/08/04	11.3	27.19	43.4	27.18	27.30	-32.1	27,340	-0.12%
2022/08/03	103.4	27.01	8.1	27.16	27.20	95.3	27,583	0.35%	大買/
2022/08/02	22.8	27.05	54.2	27.13	27.35	-31.4	28,013	-0.11%
2022/08/01	37.8	27.29	7	27.39	27.20	30.7	28,162	0.11%
2022/07/29	215.8	27.27	15.8	27.40	27.50	200	28,435	0.70%	大買/鉅額交易
2022/07/28	244.5	27.49	33.7	27.46	27.65	210.8	28,289	0.75%	大買/鉅額交易
2022/07/27	73.3	29.21	25.6	29.27	29.35	47.7	28,025	0.17%
2022/07/26	67.3	29.18	9.8	29.25	29.20	57.5	27,904	0.21%
2022/07/25	61.5	29.19	31.8	29.34	29.15	29.7	27,790	0.11%
2022/07/22	15.5	28.78	18.6	28.92	29.05	-3.1	27,909	-0.01%
2022/07/21	16.2	28.28	43	28.31	28.45	-26.9	27,922	-0.10%
2022/07/20	101.9	28.11	22.7	28.16	27.85	79.2	27,933	0.28%	大買/
2022/07/19	47.2	27.75	6	27.81	27.85	41.2	27,927	0.15%
2022/07/18	32.1	27.87	20.1	27.66	28.00	12	28,027	0.04%
2022/07/15	39.6	27.09	18.1	27.23	27.20	21.5	27,870	0.08%
2022/07/14	27.4	27.41	24.1	27.32	27.40	3.3	27,967	0.01%
2022/07/13	30.4	27.10	48.6	27.11	27.10	-18.2	27,947	-0.07%
2022/07/12	134.4	26.58	20	26.65	26.50	114.5	28,125	0.41%	大買/鉅額交易
2022/07/11	215.6	27.29	57.9	27.24	27.05	157.7	27,990	0.56%	大買/鉅額交易
2022/07/08	67.6	28.40	4	28.41	28.30	63.6	28,352	0.22%
2022/07/07	60.7	28.44	13.1	28.60	28.60	47.6	28,510	0.17%
2022/07/06	279.8	28.83	22.1	28.79	28.60	257.8	28,719	0.90%	大買/鉅額交易
2022/07/05	25	29.12	25.6	29.11	29.05	-0.6	29,133	0.00%
2022/07/04	15	29.02	26	29.33	28.95	-10.9	29,590	-0.04%
2022/07/01	399	28.87	50.7	29.03	29.10	348.2	30,456	1.14%	大買/鉅額交易
2022/06/30	45	29.15	73	29.31	29.00	-28	30,507	-0.09%
2022/06/29	8.3	29.39	8.3	29.46	29.40	0	30,565	0.00%
2022/06/28	5.1	29.59	18	29.67	29.70	-12.9	30,665	-0.04%
2022/06/27	2.8	29.83	38.5	29.88	29.70	-35.7	30,904	-0.12%
2022/06/24	5.2	29.60	32.4	29.59	29.65	-27.2	31,025	-0.09%
2022/06/23	17.1	29.25	50.9	29.28	29.40	-33.8	31,097	-0.11%
2022/06/22	52.2	29.03	14	29.05	28.95	38.2	30,976	0.12%
2022/06/21	4.3	29.29	27.1	29.43	29.50	-22.8	30,840	-0.07%
2022/06/20	15.8	29.10	71.6	29.26	29.00	-55.8	30,838	-0.18%
2022/06/17	42.1	29.02	39.5	29.11	29.10	2.6	30,830	0.01%
2022/06/16	21.5	29.61	37.3	29.72	29.50	-15.8	30,482	-0.05%
2022/06/15	33.9	29.14	8	29.12	29.15	25.9	30,603	0.08%
2022/06/14	72.5	29.07	49.7	29.24	29.45	22.8	30,745	0.07%
2022/06/13	63	28.87	9.2	28.91	28.90	53.8	30,810	0.17%
2022/06/10	23	29.10	9.2	29.27	29.15	13.8	30,665	0.04%
2022/06/09	74.5	29.13	6.6	29.19	29.15	68	30,719	0.22%
2022/06/08	34.1	29.42	38.1	29.52	29.50	-3.9	30,664	-0.01%
2022/06/07	89.8	29.44	0.1	29.45	29.35	89.7	30,891	0.29%
2022/06/06	17.8	29.47	0.5	29.62	29.60	17.3	31,008	0.06%
2022/06/02	31.5	29.54	5.3	29.53	29.55	26.2	31,306	0.08%
2022/06/01	89.4	30.00	57	29.97	29.80	32.4	31,558	0.10%
2022/05/31	35	29.75	27.5	30.22	30.60	7.5	31,353	0.02%
2022/05/30	23.5	29.85	55.1	29.90	30.05	-31.7	30,566	-0.10%
2022/05/27	3.4	29.40	74.2	29.23	29.40	-70.8	30,477	-0.23%
2022/05/26	216	28.84	21.5	28.82	28.80	194.5	30,519	0.64%	大買/鉅額交易
2022/05/25	17.2	29.45	17.1	29.59	29.55	0.1	30,243	0.00%
2022/05/24	85.1	29.56	66.9	29.52	29.45	18.2	30,635	0.06%
2022/05/23	18.4	29.47	25.4	29.23	29.45	-7	30,589	-0.02%
2022/05/20	32.9	28.93	112	29.00	28.90	-79.1	30,556	-0.26%	大賣/
2022/05/19	181.9	28.74	50.8	28.79	28.75	131	30,358	0.43%	大買/鉅額交易
2022/05/18	87.4	29.27	182.4	29.07	29.60	-95	29,968	-0.32%	大賣/
2022/05/17	135.4	28.82	46.1	28.93	28.60	89.3	29,719	0.30%	大買/
2022/05/16	50.7	29.10	33.4	29.13	29.10	17.2	29,628	0.06%
2022/05/13	76.8	29.33	49.5	29.33	29.45	27.3	29,513	0.09%
2022/05/12	148.3	29.76	376.1	29.70	29.50	-227.8	29,045	-0.78%	大買/大賣/鉅額交易
2022/05/11	27	30.51	209.4	30.39	30.65	-182.4	28,676	-0.64%	大賣/鉅額交易
2022/05/10	50.4	29.92	177	29.66	30.35	-126.6	28,560	-0.44%	大賣/鉅額交易
2022/05/09	89.2	30.82	233.7	30.85	30.70	-144.5	28,178	-0.51%	大賣/鉅額交易
2022/05/06	83.7	31.48	38.1	31.40	31.80	45.6	28,159	0.16%
2022/05/05	53.7	32.13	27.7	32.19	32.10	26	28,325	0.09%
2022/05/04	55.5	32.50	22	32.55	32.40	33.4	28,119	0.12%
2022/05/03	126.3	32.92	114.2	32.67	32.70	12.1	28,203	0.04%	大買/大賣/
2022/04/29	14.2	33.56	27.1	33.54	33.85	-12.9	27,989	-0.05%
2022/04/28	19.8	33.10	51.7	33.14	33.30	-31.9	27,975	-0.11%
2022/04/27	52.4	33.01	37.5	33.00	33.20	15	27,580	0.05%
2022/04/26	46.9	33.37	100.9	33.24	33.45	-54	27,301	-0.20%
2022/04/25	84.9	32.47	44	32.55	32.45	40.9	26,959	0.15%
2022/04/22	186	32.61	51.1	32.63	33.00	135	26,784	0.50%	大買/鉅額交易
2022/04/21	58.9	32.14	22.1	32.19	32.20	36.8	26,673	0.14%
2022/04/20	48.7	32.07	56.8	32.12	32.50	-8.1	26,892	-0.03%
2022/04/19	31.5	32.18	29	32.32	32.15	2.5	26,908	0.01%
2022/04/18	224.2	32.20	115.9	32.12	32.20	108.2	26,963	0.40%	大買/大賣/鉅額交易
2022/04/15	79.7	33.35	106.4	33.26	33.30	-26.8	26,415	-0.10%	大賣/
2022/04/14	253.6	34.02	151.5	33.76	33.35	102.1	26,342	0.39%	大買/大賣/鉅額交易
2022/04/13	45.6	35.10	60	35.20	35.25	-14.5	25,645	-0.06%
2022/04/12	47.9	35.00	78.1	35.05	35.15	-30.2	25,441	-0.12%
2022/04/11	78.5	35.23	154.4	35.18	35.35	-75.9	25,024	-0.30%	大賣/
2022/04/08	26	34.27	66	34.30	34.85	-40	24,284	-0.16%
2022/04/07	162.7	34.29	65.3	34.33	33.75	97.4	23,842	0.41%	大買/
2022/04/06	31.8	33.47	57.6	33.58	34.05	-25.7	22,977	-0.11%
2022/04/01	108.3	32.95	22.4	33.01	33.00	85.9	22,610	0.38%	大買/
2022/03/31	133	33.07	79.2	33.04	33.05	53.8	22,363	0.24%	大買/
2022/03/30	189.2	32.82	101.7	32.77	32.85	87.5	22,078	0.40%	大買/大賣/
2022/03/29	27.2	32.28	24.9	32.24	32.30	2.4	21,769	0.01%
2022/03/28	21.1	31.71	31.8	31.93	32.10	-10.7	21,517	-0.05%
2022/03/25	39.7	31.72	26.1	31.73	31.80	13.6	21,349	0.06%
2022/03/24	21.1	31.68	33.5	31.71	31.80	-12.4	21,255	-0.06%
2022/03/23	21.5	31.54	32.3	31.59	31.70	-10.8	21,237	-0.05%
2022/03/22	15.5	31.26	21.6	31.25	31.40	-6.2	20,979	-0.03%
2022/03/21	10.6	31.17	47.5	31.15	31.15	-36.9	20,700	-0.18%
2022/03/18	83.3	31.18	14.1	31.21	31.05	69.1	20,610	0.34%
2022/03/17	25.9	30.79	92.2	31.17	30.90	-66.2	20,246	-0.33%
2022/03/16	74.1	30.45	77.3	30.46	30.50	-3.2	19,838	-0.02%
2022/03/15	10.8	30.02	48.9	30.00	30.10	-38.1	19,599	-0.19%
2022/03/14	14.3	29.98	10.2	30.05	30.05	4.1	19,488	0.02%
2022/03/11	20.3	29.88	11.2	29.96	29.95	9.1	19,522	0.05%
2022/03/10	29.7	29.62	26.8	29.70	29.90	2.9	19,461	0.01%
2022/03/09	45.7	28.94	4.1	29.00	28.80	41.6	19,237	0.22%
2022/03/08	52.2	28.81	61.1	28.96	28.95	-8.9	19,069	-0.05%
2022/03/07	120.7	29.07	43.3	29.07	29.20	77.5	18,755	0.41%	大買/
2022/03/04	34	29.62	8.6	29.65	29.70	25.3	18,877	0.13%
2022/03/03	4.7	29.91	5.7	29.94	29.95	-1	18,961	-0.01%
2022/03/02	22.1	29.78	16.3	29.82	29.90	5.8	19,008	0.03%
2022/03/01	23.8	29.70	48	29.84	29.80	-24.2	18,859	-0.13%
2022/02/25	89.7	29.28	11.4	29.30	29.45	78.3	19,000	0.41%
2022/02/24	162.9	29.50	32.9	29.48	29.60	130	18,467	0.70%	大買/鉅額交易
2022/02/23	37.3	29.98	1.6	30.05	30.00	35.7	18,052	0.20%
2022/02/22	101.5	29.89	24	29.90	30.00	77.6	18,132	0.43%	大買/
2022/02/21	39.2	30.15	10.5	30.20	30.20	28.7	17,846	0.16%
2022/02/18	36.4	30.29	13.8	30.46	30.35	22.6	17,825	0.13%
2022/02/17	75.9	30.63	26.9	30.50	30.50	49	17,913	0.27%
2022/02/16	30.3	30.64	27.5	30.54	30.65	2.8	17,857	0.02%
2022/02/15	28.5	30.31	51.9	30.31	30.25	-23.4	17,736	-0.13%
2022/02/14	9.3	30.23	924.2	30.30	30.35	-914.9	18,057	-5.07%	大賣/鉅額交易
2022/02/11	71.5	30.25	17.9	30.22	30.40	53.7	18,304	0.29%
2022/02/10	46.6	30.17	41.1	30.21	30.30	5.5	18,248	0.03%
2022/02/09	14.8	30.20	70.4	30.25	30.35	-55.6	18,159	-0.31%
2022/02/08	27.6	30.08	64.1	30.07	30.10	-36.4	17,802	-0.20%
2022/02/07	16.5	29.58	81	29.70	29.95	-64.5	17,460	-0.37%
2022/01/26	29.9	28.89	337.2	28.91	29.00	-307.3	16,923	-1.82%	大賣/鉅額交易
2022/01/25	154	28.51	41.5	28.55	28.85	112.5	16,852	0.67%	大買/鉅額交易
2022/01/24	35.1	28.64	75.9	28.55	28.85	-40.7	16,611	-0.25%
2022/01/21	61.8	28.73	55.1	28.75	28.85	6.7	16,652	0.04%
2022/01/20	21	28.87	93.7	28.97	28.95	-72.7	16,580	-0.44%
2022/01/19	43.7	29.02	7.7	29.05	29.00	36.1	16,539	0.22%
2022/01/18	26.7	29.20	316.6	29.30	29.20	-289.9	16,580	-1.75%	大賣/鉅額交易
2022/01/17	118.5	29.25	43.5	29.17	29.20	75	16,515	0.45%	大買/
2022/01/14	59.5	29.51	137.3	29.47	29.50	-77.9	16,375	-0.48%	大賣/
2022/01/13	47.9	29.53	136.6	29.64	29.90	-88.7	16,353	-0.54%	大賣/
2022/01/12	27.2	29.29	65.5	29.31	29.40	-38.3	16,038	-0.24%
2022/01/11	53.2	29.03	93.4	29.15	29.30	-40.2	15,830	-0.25%
2022/01/10	27.6	28.89	39	28.89	28.95	-11.4	15,589	-0.07%
2022/01/07	109.3	28.95	156.9	28.90	28.95	-47.6	15,599	-0.31%	大買/大賣/
2022/01/06	22.5	28.46	69.7	28.47	28.55	-47.2	15,267	-0.31%
2022/01/05	23.3	28.11	64.3	28.17	28.20	-41	14,964	-0.27%
2022/01/04	44.6	28.06	31	28.07	28.10	13.6	15,078	0.09%
2022/01/03	36.5	28.08	26.6	28.12	28.00	9.9	15,109	0.07%
2021/12/30	75.2	28.05	35	28.08	28.05	40.1	15,184	0.26%
2021/12/29	6.3	28.02	9.3	28.09	28.05	-2.9	15,235	-0.02%
2021/12/28	17.9	27.96	34.8	27.98	28.00	-16.9	15,216	-0.11%
2021/12/27	8.6	27.91	36.1	27.93	27.95	-27.5	15,232	-0.18%
2021/12/24	2.1	27.90	8	27.96	27.95	-5.9	15,526	-0.04%
2021/12/23	11.5	27.90	5.1	27.93	27.90	6.4	15,713	0.04%
2021/12/22	16.3	27.87	4.8	27.91	27.90	11.5	15,935	0.07%
2021/12/21	6.6	27.86	34.8	27.86	27.95	-28.2	15,970	-0.18%
2021/12/20	26.8	27.81	2.1	27.74	27.80	24.7	16,105	0.15%
2021/12/17	4.1	27.86	13	27.91	28.00	-8.9	16,162	-0.06%
2021/12/16	2	27.75	34.4	27.80	27.85	-32.4	16,103	-0.20%
2021/12/15	28.2	27.68	4.2	27.71	27.70	24	16,649	0.14%
2021/12/14	35.5	27.68	13.6	27.72	27.75	21.9	17,018	0.13%
2021/12/13	20.2	27.91	12.2	27.94	27.85	8.1	17,039	0.05%
2021/12/10	9.3	27.93	17.6	27.94	27.95	-8.3	16,974	-0.05%
2021/12/09	7.7	27.92	28.5	27.96	28.00	-20.8	17,054	-0.12%
2021/12/08	17.6	27.96	37.2	27.97	28.00	-19.6	17,096	-0.11%
2021/12/07	3.2	27.76	19.2	27.93	28.00	-16	17,150	-0.09%
2021/12/06	62.2	27.88	20	27.88	27.90	42.3	17,161	0.25%
2021/12/03	9.3	27.76	45.3	27.81	27.85	-36	17,375	-0.21%
2021/12/02	6.5	27.48	22.1	27.62	27.70	-15.6	17,391	-0.09%
2021/12/01	6.1	27.24	33.1	27.36	27.55	-27	17,536	-0.15%
2021/11/30	53.8	27.20	9.5	27.36	26.95	44.3	17,713	0.25%
2021/11/29	34.9	27.22	87.7	27.19	27.20	-52.8	17,555	-0.30%
2021/11/26	42.5	27.55	4.4	27.56	27.60	38.1	18,159	0.21%
2021/11/25	9.5	27.77	10.2	27.83	27.90	-0.7	19,582	0.00%
2021/11/24	8.5	27.95	153.8	27.96	28.00	-145.3	20,638	-0.70%	大賣/鉅額交易
2021/11/23	29.3	27.31	17.2	27.32	27.40	12.2	21,097	0.06%
2021/11/22	23.7	27.31	65.1	27.36	27.50	-41.4	21,440	-0.19%
2021/11/19	47.3	27.75	20	27.79	27.65	27.3	21,606	0.13%
2021/11/18	22.5	27.90	30.1	27.91	27.95	-7.6	22,181	-0.03%
2021/11/17	26.2	27.86	17	27.88	27.95	9.2	22,368	0.04%
2021/11/16	23.4	27.87	79.8	27.90	27.90	-56.4	22,525	-0.25%
2021/11/15	4.6	27.86	165.5	27.86	27.95	-161	22,819	-0.71%	大賣/鉅額交易
2021/11/12	17.2	27.65	39.5	27.62	27.60	-22.3	22,868	-0.10%
2021/11/11	28.3	27.69	96.9	27.61	27.75	-68.7	23,019	-0.30%
2021/11/10	7.9	27.33	83.3	27.34	27.35	-75.5	22,766	-0.33%
2021/11/09	10.1	26.87	30.1	26.88	27.00	-20	22,490	-0.09%
2021/11/08	19.1	26.74	63.6	26.88	26.90	-44.5	22,524	-0.20%
2021/11/05	3.1	26.67	30.6	26.73	26.80	-27.5	22,508	-0.12%
2021/11/04	4.8	26.72	42.6	26.75	26.70	-37.8	22,650	-0.17%
2021/11/03	2.5	26.67	24.2	26.69	26.70	-21.7	22,821	-0.10%
2021/11/02	5.7	26.65	25.9	26.69	26.70	-20.2	22,957	-0.09%
2021/11/01	21.2	26.68	179.5	26.66	26.65	-158.2	23,062	-0.69%	大賣/鉅額交易
2021/10/29	30.3	26.45	22.1	26.50	26.55	8.2	23,108	0.04%
2021/10/28	51.5	26.67	22.6	26.65	26.60	28.9	22,959	0.13%
2021/10/27	20.7	26.69	44.8	26.71	26.75	-24.1	23,112	-0.10%
2021/10/26	28.9	26.58	23.8	26.60	26.65	5.1	23,197	0.02%
2021/10/25	11.2	26.36	7.7	26.39	26.35	3.5	23,185	0.02%
2021/10/22	4.9	26.45	15.9	26.42	26.45	-11	23,368	-0.05%
2021/10/21	16.4	26.42	63.7	26.41	26.50	-47.4	23,477	-0.20%
2021/10/20	5.1	26.25	167.1	26.30	26.30	-161.9	23,426	-0.69%	大賣/鉅額交易
2021/10/19	13.9	26.19	67.8	26.24	26.25	-54	23,572	-0.23%
2021/10/18	51.7	26.20	28.6	26.24	26.20	23.1	23,748	0.10%
2021/10/15	8.5	26.16	84.7	26.19	26.20	-76.3	23,849	-0.32%
2021/10/14	177.7	26.05	5.3	26.25	26.10	172.4	23,979	0.72%	大買/鉅額交易
2021/10/13	3.7	26.12	13.8	26.14	26.15	-10.1	24,116	-0.04%
2021/10/12	56.9	25.96	63.1	26.07	26.15	-6.3	24,346	-0.03%
2021/10/08	30.6	26.06	33.3	26.06	26.00	-2.7	24,156	-0.01%
2021/10/07	5.3	26.18	22.6	26.21	26.25	-17.3	24,320	-0.07%
2021/10/06	39.1	25.94	15.9	26.00	26.05	23.2	24,491	0.09%
2021/10/05	76.3	25.91	27.5	25.95	25.90	48.8	24,529	0.20%
2021/10/04	327	26.05	19.3	26.05	26.00	307.7	24,580	1.25%	大買/鉅額交易
2021/10/01	103.3	26.04	58.9	26.08	26.10	44.4	24,614	0.18%	大買/
2021/09/30	39.4	26.22	23.2	26.24	26.30	16.2	24,461	0.07%
2021/09/29	52.4	26.19	18	26.29	26.35	34.4	24,349	0.14%
2021/09/28	9.2	26.31	45.4	26.40	26.40	-36.2	24,262	-0.15%
2021/09/27	0.8	26.45	48	26.40	26.40	-47.2	24,322	-0.19%
2021/09/24	21.5	26.27	112.3	26.39	26.30	-90.8	24,287	-0.37%	大賣/
2021/09/23	11.3	26.15	31.8	26.21	26.25	-20.4	24,375	-0.08%
2021/09/22	234.4	25.86	51.2	25.91	25.90	183.2	24,477	0.75%	大買/鉅額交易
2021/09/17	421.1	26.25	132.1	26.39	26.25	289	24,030	1.20%	大買/大賣/鉅額交易
2021/09/16	20.2	26.30	26.4	26.37	26.35	-6.2	23,797	-0.03%
2021/09/15	372.8	26.30	2	26.33	26.30	370.8	23,745	1.56%	大買/鉅額交易
2021/09/14	27.8	26.33	43.5	26.35	26.35	-15.6	23,843	-0.07%
2021/09/13	33	26.23	25	26.29	26.30	8	23,811	0.03%
2021/09/10	22.9	26.21	9.9	26.23	26.30	13	23,932	0.05%
2021/09/09	10.4	26.22	12.1	26.23	26.25	-1.7	24,207	-0.01%
2021/09/08	19.6	26.21	32.1	26.23	26.25	-12.5	24,179	-0.05%
2021/09/07	30.4	26.14	28.6	26.19	26.25	1.7	24,088	0.01%
2021/09/06	16.5	26.23	39.1	26.25	26.25	-22.6	23,993	-0.09%
2021/09/03	40.2	26.25	29.6	26.26	26.30	10.6	23,818	0.04%
2021/09/02	33.2	26.06	131.6	26.16	26.25	-98.4	23,598	-0.42%	大賣/
2021/09/01	282.5	26.10	87	26.21	26.05	195.5	23,230	0.84%	大買/鉅額交易
2021/08/31	234.5	26.08	98.5	26.15	26.60	136	22,507	0.60%	大買/鉅額交易
2021/08/30	82.3	27.81	180.2	27.82	27.85	-97.9	20,942	-0.47%	大賣/
2021/08/27	121.3	27.56	180.9	27.52	27.70	-59.6	19,846	-0.30%	大買/大賣/
2021/08/26	43.5	27.31	48.9	27.36	27.40	-5.4	19,041	-0.03%
2021/08/25	24	27.35	29.8	27.34	27.35	-5.8	18,798	-0.03%
2021/08/24	29.9	27.12	94.8	27.06	27.30	-64.9	18,566	-0.35%
2021/08/23	70.7	26.94	14.3	26.93	26.90	56.5	17,996	0.31%
2021/08/20	18.6	26.83	88.9	26.89	26.85	-70.2	17,928	-0.39%
2021/08/19	17.6	26.85	81	26.87	26.95	-63.4	18,302	-0.35%
2021/08/18	14.4	26.92	66.9	26.88	27.00	-52.5	17,916	-0.29%
2021/08/17	62.8	26.66	31.2	26.85	26.95	31.6	17,749	0.18%
2021/08/16	37.9	26.74	55.7	26.72	26.70	-17.8	17,505	-0.10%
2021/08/13	29.3	26.88	21.4	26.93	26.95	8	17,345	0.05%
2021/08/12	20.2	26.98	82.2	26.97	27.00	-62	17,308	-0.36%
2021/08/11	43.8	26.92	46.8	26.93	27.00	-3	17,244	-0.02%
2021/08/10	7	26.84	85.8	26.91	27.00	-78.8	17,443	-0.45%
2021/08/09	23.4	26.79	50.3	26.84	26.90	-27	18,082	-0.15%
2021/08/06	68.7	26.86	2.6	26.90	26.85	66.1	18,103	0.37%
2021/08/05	61.3	26.81	12.9	26.90	26.90	48.4	18,629	0.26%
2021/08/04	3.1	26.88	57.3	26.88	26.90	-54.2	20,131	-0.27%
2021/08/03	19.3	26.86	23.8	26.91	26.95	-4.5	20,465	-0.02%
2021/08/02	59.8	26.86	62.8	26.80	26.90	-3.1	20,712	-0.01%
2021/07/30	35.4	26.52	17.2	26.58	26.50	18.1	20,574	0.09%
2021/07/29	4.6	26.53	21	26.55	26.60	-16.3	20,545	-0.08%
2021/07/28	23.1	26.31	178.7	26.45	26.50	-155.6	20,655	-0.75%	大賣/鉅額交易
2021/07/27	137.6	26.46	34.1	26.50	26.50	103.5	21,197	0.49%	大買/鉅額交易
2021/07/26	25.8	26.54	78.8	26.59	26.50	-53	21,430	-0.25%
2021/07/23	41.2	26.55	75.1	26.55	26.60	-34	21,524	-0.16%
2021/07/22	97.1	26.35	33.7	26.40	26.45	63.4	21,421	0.30%
2021/07/21	84.8	26.33	28.4	26.33	26.35	56.4	21,320	0.26%
2021/07/20	48.8	26.40	41.7	26.40	26.40	7.1	21,381	0.03%
2021/07/19	63.3	26.37	8.3	26.40	26.40	55	21,433	0.26%
2021/07/16	55.7	26.32	83.7	26.42	26.50	-28	21,724	-0.13%
2021/07/15	62.4	26.34	58.8	26.36	26.35	3.6	21,674	0.02%
2021/07/14	7.1	26.24	23.5	26.27	26.30	-16.3	21,797	-0.07%
2021/07/13	11.5	26.27	16.7	26.26	26.25	-5.1	21,942	-0.02%
2021/07/12	22.3	26.28	143.8	26.26	26.25	-121.5	22,083	-0.55%	大賣/鉅額交易
2021/07/09	70.7	26.01	70.9	26.12	26.20	-0.2	22,478	0.00%
2021/07/08	158.3	26.13	15.9	26.18	26.20	142.3	22,743	0.63%	大買/鉅額交易
2021/07/07	22.3	26.07	10	26.11	26.15	12.2	22,891	0.05%
2021/07/06	27.9	26.11	29.7	26.15	26.15	-1.8	23,074	-0.01%
2021/07/05	21.9	26.04	21.4	26.04	26.05	0.4	23,161	0.00%
2021/07/02	19.7	25.97	52	26.00	26.00	-32.3	23,201	-0.14%
2021/07/01	68.1	26.09	89.5	26.05	26.00	-21.4	23,204	-0.09%
2021/06/30	96	26.25	76.3	26.24	26.30	19.8	23,240	0.08%
2021/06/29	30.1	26.07	22.6	26.15	26.15	7.5	23,187	0.03%
2021/06/28	14.3	26.25	26	26.25	26.25	-11.7	23,308	-0.05%
2021/06/25	38.2	26.10	91.3	26.04	26.15	-53.1	23,499	-0.23%
2021/06/24	28	25.87	52.3	25.95	25.95	-24.3	23,579	-0.10%
2021/06/23	16.6	25.79	59.3	25.80	25.90	-42.7	23,683	-0.18%
2021/06/22	33.8	25.50	37.1	25.54	25.40	-3.4	23,735	-0.01%
2021/06/21	82.4	25.41	20.6	25.46	25.45	61.9	23,739	0.26%
2021/06/18	61.6	25.53	36.8	25.59	25.50	24.8	23,754	0.10%
2021/06/17	33.5	25.56	9.9	25.54	25.65	23.6	23,584	0.10%
2021/06/16	31.4	25.64	6.5	25.66	25.60	24.9	23,962	0.10%
2021/06/15	15.6	25.73	60.7	25.75	25.75	-45.1	23,927	-0.19%
2021/06/11	9.5	25.78	22.1	25.85	25.80	-12.6	24,103	-0.05%
2021/06/10	11.4	25.78	61.3	25.83	25.85	-49.9	24,358	-0.20%
2021/06/09	23.5	25.76	8	25.79	25.70	15.5	24,614	0.06%
2021/06/08	46.2	25.79	15	25.80	25.95	31.2	24,734	0.13%
2021/06/07	15.6	25.84	30.5	25.75	25.90	-14.9	25,064	-0.06%
2021/06/04	43.7	25.85	6	25.89	25.95	37.7	25,575	0.15%
2021/06/03	13.7	25.90	35.3	25.94	25.95	-21.6	26,131	-0.08%
2021/06/02	34.2	25.95	10.2	26.00	26.00	23.9	26,310	0.09%
2021/06/01	8.4	25.68	43.9	25.71	25.90	-35.5	26,357	-0.13%
2021/05/31	15.2	25.46	11.2	25.48	25.55	4	26,612	0.02%
2021/05/28	37.4	25.35	6.6	25.42	25.40	30.8	26,718	0.12%
2021/05/27	34	25.36	22	25.35	25.30	12	26,841	0.04%
2021/05/26	19.3	25.45	64.2	25.50	25.55	-44.9	27,010	-0.17%
2021/05/25	18.5	25.38	16.1	25.44	25.40	2.4	27,379	0.01%
2021/05/24	33	25.29	8.6	25.33	25.25	24.4	27,482	0.09%
2021/05/21	32.6	25.31	5.7	25.45	25.45	26.9	27,796	0.10%
2021/05/20	32.5	25.21	31.3	25.28	25.25	1.2	27,902	0.00%
2021/05/19	37.3	25.47	29.2	25.51	25.40	8	27,954	0.03%
2021/05/18	85.3	25.45	48.6	25.52	25.60	36.7	28,091	0.13%
2021/05/17	195.1	24.87	132.2	24.89	24.95	62.9	28,481	0.22%	大買/大賣/
2021/05/14	64.5	25.51	46.2	25.49	25.55	18.3	27,862	0.07%
2021/05/13	121.7	25.23	145.2	25.21	25.35	-23.5	27,860	-0.08%	大買/大賣/
2021/05/12	485.2	25.31	257.1	25.59	25.40	228.1	27,438	0.83%	大買/大賣/鉅額交易
2021/05/11	177.7	26.43	86.3	26.55	26.25	91.4	26,033	0.35%	大買/
2021/05/10	26.3	26.65	150.8	26.72	26.80	-124.5	25,839	-0.48%	大賣/鉅額交易
2021/05/07	22.4	26.56	35.4	26.63	26.65	-13	26,540	-0.05%
2021/05/06	73.3	26.50	47.4	26.51	26.60	25.8	26,979	0.10%
2021/05/05	48.9	26.31	71.1	26.24	26.30	-22.2	27,096	-0.08%
2021/05/04	133.8	26.21	48.8	26.27	26.25	85	27,266	0.31%	大買/
2021/05/03	109.2	26.67	56.8	26.69	26.60	52.3	26,904	0.19%	大買/
2021/04/29	35.6	26.82	51.4	26.89	26.95	-15.8	27,035	-0.06%
2021/04/28	44.4	26.86	30.5	26.88	26.95	13.9	27,148	0.05%
2021/04/27	138.3	26.86	83.8	26.93	27.00	54.5	27,701	0.20%	大買/
2021/04/26	16.8	26.94	72	26.96	27.00	-55.1	27,763	-0.20%
2021/04/23	99.6	26.63	61.7	26.73	26.80	37.9	27,879	0.14%
2021/04/22	141.1	26.87	101.2	26.87	26.85	40	27,868	0.14%	大買/大賣/
2021/04/21	39.1	27.03	189.3	27.04	27.00	-150.2	27,647	-0.54%	大賣/鉅額交易
2021/04/20	69.2	27.15	53.3	27.12	27.20	16	27,540	0.06%
2021/04/19	111.1	27.06	335.9	27.07	27.25	-224.8	27,496	-0.82%	大買/大賣/鉅額交易
2021/04/16	67.2	26.83	30.8	26.87	26.95	36.4	27,294	0.13%
2021/04/15	141.6	26.68	194.1	26.78	26.90	-52.6	27,286	-0.19%	大買/大賣/
2021/04/14	107.4	26.29	71.4	26.28	26.35	36	26,924	0.13%	大買/
2021/04/13	17.4	26.26	118.6	26.27	26.25	-101.2	26,728	-0.38%	大賣/鉅額交易
2021/04/12	47.3	26.12	86.9	26.12	26.20	-39.6	26,557	-0.15%
2021/04/09	49.6	26.15	56	26.21	26.15	-6.5	26,466	-0.02%
2021/04/08	279.6	26.10	55.3	26.13	26.20	224.3	26,487	0.85%	大買/鉅額交易
2021/04/07	13.4	26.10	46.3	26.14	26.15	-32.9	26,720	-0.12%
2021/04/06	48.2	26.11	49.1	26.14	26.10	-1	26,731	0.00%
2021/04/01	85.2	26.05	47.9	26.09	26.10	37.3	26,703	0.14%
2021/03/31	53.6	26.10	38.4	26.12	26.10	15.2	26,666	0.06%
2021/03/30	40.9	26.11	52.6	26.12	26.20	-11.6	26,416	-0.04%
2021/03/29	53.6	26.19	81.1	26.21	26.20	-27.4	26,210	-0.10%
2021/03/26	28	26.07	96.4	26.11	26.20	-68.4	26,057	-0.26%
2021/03/25	33.1	25.99	137.8	26.02	26.05	-104.7	25,970	-0.40%	大賣/鉅額交易
2021/03/24	19.3	25.96	26.6	25.99	26.00	-7.3	25,933	-0.03%
2021/03/23	41.7	25.94	17.6	25.97	25.90	24	26,008	0.09%
2021/03/22	110.1	25.91	78.3	25.97	25.95	31.7	25,951	0.12%	大買/
2021/03/19	203.3	25.95	63.5	26.00	26.05	139.8	26,046	0.54%	大買/鉅額交易
2021/03/18	12.8	26.08	44	26.11	26.10	-31.2	25,737	-0.12%
2021/03/17	158.6	26.10	23.9	26.11	26.00	134.8	25,731	0.52%	大買/鉅額交易
2021/03/16	56	26.15	182	26.18	26.20	-126	25,656	-0.49%	大賣/鉅額交易
2021/03/15	42.1	25.99	67.6	26.06	26.10	-25.5	25,622	-0.10%
2021/03/12	34.6	25.87	21.7	25.88	25.95	12.9	25,843	0.05%
2021/03/11	135	26.03	31.3	26.05	25.90	103.7	25,925	0.40%	大買/鉅額交易
2021/03/10	74.9	25.94	102.4	26.02	26.00	-27.4	25,775	-0.11%	大賣/
2021/03/09	30.3	25.58	142.3	25.52	25.70	-112	25,339	-0.44%	大賣/鉅額交易
2021/03/08	26	25.18	20.4	25.23	25.15	5.6	25,064	0.02%
2021/03/05	61.8	25.06	57.4	25.08	25.05	4.4	25,058	0.02%
2021/03/04	64.7	25.04	45.1	25.10	25.10	19.6	25,593	0.08%
2021/03/03	44.5	25.25	15.3	25.27	25.25	29.2	25,461	0.11%
2021/03/02	30.6	25.32	48	25.41	25.15	-17.3	25,283	-0.07%
2021/02/26	203.8	25.33	77.2	25.30	25.25	126.5	25,295	0.50%	大買/鉅額交易
2021/02/25	33.2	25.54	114.1	25.58	25.75	-80.8	24,685	-0.33%	大賣/
2021/02/24	48.9	25.42	56.3	25.41	25.35	-7.4	24,484	-0.03%
2021/02/23	27.4	25.14	119.7	25.11	25.25	-92.3	24,729	-0.37%	大賣/
2021/02/22	55.5	24.89	20.4	24.92	24.85	35	24,809	0.14%
2021/02/19	43.2	24.78	51.2	24.78	24.90	-8	25,091	-0.03%
2021/02/18	77	24.94	193.9	24.94	24.90	-116.9	25,108	-0.47%	大賣/鉅額交易
2021/02/17	176.2	24.79	79.5	24.65	24.70	96.7	25,169	0.38%	大買/
2021/02/05	32.3	24.05	20.2	24.10	24.10	12.1	24,668	0.05%
2021/02/04	40.4	23.99	14.4	24.01	24.00	26	24,738	0.11%
2021/02/03	145.6	24.00	9.8	24.08	23.95	135.8	25,528	0.53%	大買/鉅額交易
2021/02/02	70.1	24.08	27.1	24.07	24.10	43	25,657	0.17%
2021/02/01	72.7	23.82	21.3	23.81	23.90	51.4	25,792	0.20%
2021/01/29	373.4	23.82	114	23.85	23.60	259.4	25,749	1.01%	大買/大賣/鉅額交易
2021/01/28	177.2	24.02	232.8	24.05	24.00	-55.5	24,919	-0.22%	大買/大賣/
2021/01/27	57.5	24.27	43.5	24.34	24.20	14.1	24,495	0.06%
2021/01/26	137.6	24.14	24.5	24.14	24.10	113.1	24,330	0.46%	大買/鉅額交易
2021/01/25	139.5	24.22	17.6	24.22	24.25	121.9	24,011	0.51%	大買/鉅額交易
2021/01/22	151.1	24.33	57.9	24.35	24.30	93.2	24,061	0.39%	大買/
2021/01/21	183.1	24.56	59	24.53	24.50	124.1	23,998	0.52%	大買/鉅額交易
2021/01/20	314.4	24.67	53.8	24.69	24.55	260.5	23,734	1.10%	大買/鉅額交易
2021/01/19	97.8	24.88	20.5	24.91	24.90	77.4	23,204	0.33%
2021/01/18	166.6	24.90	33.8	24.90	24.90	132.8	23,246	0.57%	大買/鉅額交易
2021/01/15	73.5	25.08	17.5	25.09	25.00	56	23,093	0.24%
2021/01/14	43.6	25.21	10.2	25.30	25.20	33.4	23,056	0.14%
2021/01/13	27.2	25.30	21.8	25.35	25.30	5.4	23,141	0.02%
2021/01/12	72.3	25.26	82.2	25.23	25.30	-9.9	23,295	-0.04%
2021/01/11	54.8	25.40	65.8	25.43	25.50	-10.9	23,462	-0.05%
2021/01/08	102.3	25.21	114.4	25.27	25.50	-12.1	23,573	-0.05%	大買/大賣/
2021/01/07	32.9	25.18	48.4	25.24	25.20	-15.5	23,465	-0.07%
2021/01/06	59.2	25.15	45.3	25.24	25.20	13.9	23,392	0.06%
2021/01/05	37.4	25.23	25	25.26	25.30	12.4	23,250	0.05%
2021/01/04	30.5	25.36	47.1	25.41	25.35	-16.6	23,389	-0.07%
2020/12/31	30.6	25.48	19	25.48	25.55	11.6	23,478	0.05%
2020/12/30	27.1	25.18	114.9	25.45	25.70	-87.9	23,358	-0.38%	大賣/
2020/12/29	34.9	24.95	18.5	24.95	25.00	16.3	23,076	0.07%
2020/12/28	63	24.94	11.7	24.95	24.95	51.3	23,218	0.22%
2020/12/25	33.9	24.99	26.1	25.00	25.00	7.8	23,198	0.03%
2020/12/24	20.1	25.00	16.3	25.02	24.95	3.8	23,221	0.02%
2020/12/23	41.5	24.97	6.2	25.04	24.95	35.3	23,360	0.15%
2020/12/22	58.9	25.13	21.7	25.12	25.00	37.3	23,614	0.16%
2020/12/21	7.6	25.15	34.1	25.22	25.30	-26.6	24,413	-0.11%
2020/12/18	75.4	25.23	48.4	25.29	25.15	27	24,630	0.11%
2020/12/17	6.1	25.25	27.1	25.32	25.30	-21	25,044	-0.08%
2020/12/16	13.5	25.14	96.7	25.15	25.25	-83.2	25,276	-0.33%
2020/12/15	105.1	24.88	28.7	24.90	24.85	76.4	25,416	0.30%	大買/
2020/12/14	62.6	25.03	2.3	25.06	25.00	60.4	25,176	0.24%
2020/12/11	120.9	25.09	16.7	25.11	25.10	104.2	25,001	0.42%	大買/鉅額交易
2020/12/10	51.7	25.06	20.3	25.06	25.00	31.5	24,867	0.13%
2020/12/09	52.3	25.02	143.3	25.05	25.10	-91.1	24,773	-0.37%	大賣/
2020/12/08	87	24.96	107.9	24.94	25.05	-20.9	24,550	-0.09%	大賣/
2020/12/07	50.8	25.22	39.4	25.22	25.15	11.4	24,111	0.05%
2020/12/04	67.1	25.32	73.1	25.36	25.40	-5.9	24,198	-0.02%
2020/12/03	25.6	25.23	21.2	25.26	25.25	4.4	24,136	0.02%
2020/12/02	64.9	25.17	22	25.21	25.30	42.9	24,269	0.18%
2020/12/01	67.2	25.21	64.1	25.20	25.30	3.1	24,275	0.01%
2020/11/30	125.9	25.37	92.5	25.44	25.15	33.4	24,224	0.14%	大買/
2020/11/27	35.7	25.41	52.6	25.41	25.45	-16.9	24,017	-0.07%
2020/11/26	13.8	25.46	52.9	25.46	25.55	-39	24,056	-0.16%
2020/11/25	123.9	25.55	63.2	25.53	25.40	60.7	24,236	0.25%	大買/
2020/11/24	84.4	25.65	50.6	25.67	25.75	33.9	24,014	0.14%
2020/11/23	26.4	25.54	25.1	25.59	25.60	1.3	23,973	0.01%
2020/11/20	117.8	25.36	5.4	25.48	25.35	112.4	23,919	0.47%	大買/鉅額交易
2020/11/19	137.7	25.51	34.2	25.53	25.65	103.5	23,463	0.44%	大買/鉅額交易
2020/11/18	121.5	25.86	90.1	25.86	25.85	31.4	23,071	0.14%	大買/
2020/11/17	37.5	25.99	138.3	25.97	26.10	-100.8	22,736	-0.44%	大賣/
2020/11/16	61.6	26.08	130.2	26.15	26.15	-68.7	23,108	-0.30%	大賣/
2020/11/13	71.6	25.97	9.1	26.06	26.10	62.5	23,188	0.27%
2020/11/12	121.6	26.12	36.3	26.11	26.15	85.3	23,264	0.37%	大買/
2020/11/11	74.9	26.30	161.2	26.35	26.50	-86.4	23,204	-0.37%	大賣/
2020/11/10	29.4	25.72	71.6	25.77	25.80	-42.2	22,260	-0.19%
2020/11/09	57.9	25.34	200.9	25.37	25.45	-143	21,970	-0.65%	大賣/鉅額交易
2020/11/06	35.2	25.21	54.7	25.20	25.30	-19.5	21,709	-0.09%
2020/11/05	41	25.00	18.1	25.03	25.05	22.9	21,637	0.11%
2020/11/04	19.6	24.87	9.1	24.97	24.85	10.5	21,638	0.05%
2020/11/03	35.7	24.73	113	24.78	24.90	-77.3	21,556	-0.36%	大賣/
2020/11/02	19.4	24.32	76.8	24.43	24.60	-57.4	21,661	-0.26%
2020/10/30	184.3	24.23	5	24.28	24.30	179.3	21,827	0.82%	大買/鉅額交易
2020/10/29	173	24.42	174	24.46	24.35	-1	21,638	0.00%	大買/大賣/
2020/10/28	63.5	24.65	28.8	24.74	24.70	34.7	21,705	0.16%
2020/10/27	32.5	24.77	10.4	24.82	24.75	22	21,812	0.10%
2020/10/26	77.3	24.90	20.9	24.93	24.95	56.3	22,009	0.26%
2020/10/23	48.8	24.78	3.9	24.81	24.75	44.9	22,506	0.20%
2020/10/22	35	24.56	41.6	24.63	24.80	-6.6	25,008	-0.03%
2020/10/21	127.7	24.56	24.3	24.57	24.50	103.4	26,046	0.40%	大買/鉅額交易
2020/10/20	87.7	24.62	73.7	24.58	24.70	14	26,460	0.05%
2020/10/19	187	24.84	66.6	24.85	24.75	120.4	26,540	0.45%	大買/鉅額交易
2020/10/16	102.5	24.93	27.1	24.94	24.90	75.4	26,756	0.28%	大買/
2020/10/15	118.3	24.98	14.1	25.03	25.05	104.2	26,830	0.39%	大買/鉅額交易
2020/10/14	50.2	25.11	2.9	25.15	25.15	47.3	26,846	0.18%
2020/10/13	35.1	25.13	5	25.14	25.15	30.1	27,029	0.11%
2020/10/12	48.1	25.16	25	25.18	25.35	23.1	27,217	0.08%
2020/10/08	67	25.35	19.1	25.35	25.35	48	27,219	0.18%
2020/10/07	30.1	25.67	7.1	25.67	25.60	23	27,207	0.08%
2020/10/06	13	25.72	2.2	25.76	25.75	10.8	27,617	0.04%
2020/10/05	46.6	25.48	117.1	25.46	25.45	-70.5	27,813	-0.25%	大賣/
2020/09/30	19.7	25.75	4	25.80	25.60	15.7	27,790	0.06%
2020/09/29	36.5	25.89	18.7	25.90	25.80	17.9	27,958	0.06%
2020/09/28	53.2	25.70	29.3	25.75	25.90	23.9	28,192	0.08%
2020/09/25	57.3	25.31	102	25.36	25.30	-44.7	28,384	-0.16%	大賣/
2020/09/24	303.6	24.98	117.2	24.94	24.90	186.4	28,287	0.66%	大買/大賣/鉅額交易
2020/09/23	95.5	25.55	37	25.60	25.55	58.5	27,546	0.21%
2020/09/22	147.8	25.70	154.3	25.63	25.60	-6.6	27,331	-0.02%	大買/大賣/
2020/09/21	111.9	26.14	40.3	26.08	26.05	71.6	27,043	0.26%	大買/
2020/09/18	43.1	26.46	14	26.52	26.40	29	26,918	0.11%
2020/09/17	58.2	26.53	9.3	26.55	26.60	48.9	26,755	0.18%
2020/09/16	7.1	26.59	36.7	26.64	26.70	-29.5	26,831	-0.11%
2020/09/15	23.3	26.55	17.9	26.57	26.60	5.3	26,935	0.02%
2020/09/14	12.4	26.54	9.7	26.59	26.60	2.7	27,256	0.01%
2020/09/11	8.4	26.62	7.9	26.65	26.70	0.5	27,304	0.00%
2020/09/10	4.1	26.60	23	26.67	26.70	-18.9	27,557	-0.07%
2020/09/09	116.1	26.37	19.1	26.44	26.60	96.9	27,873	0.35%	大買/
2020/09/08	44.8	26.57	30.7	26.59	26.60	14.1	27,947	0.05%
2020/09/07	29.3	26.60	25.2	26.58	26.70	4.1	28,718	0.01%
2020/09/04	49.8	26.69	65.6	26.70	26.65	-15.8	29,062	-0.05%
2020/09/03	32.1	26.81	50.7	26.78	26.85	-18.7	29,103	-0.06%
2020/09/02	146.8	26.87	5.6	26.88	26.90	141.2	29,261	0.48%	大買/鉅額交易
2020/09/01	36.1	27.05	1.5	27.11	27.20	34.6	29,059	0.12%
2020/08/31	13	27.15	8.5	27.14	27.20	4.5	29,157	0.02%
2020/08/28	5.5	27.16	57.8	27.15	27.20	-52.3	29,474	-0.18%
2020/08/27	44.1	27.21	5	27.20	27.20	39.1	29,939	0.13%
2020/08/26	15.3	27.28	60.4	27.31	27.35	-45.2	30,396	-0.15%
2020/08/25	25	27.31	36	27.26	27.25	-11	30,506	-0.04%
2020/08/24	14	27.15	19	27.13	27.05	-5	31,756	-0.02%
2020/08/21	10.1	27.28	23.8	27.34	27.40	-13.7	32,195	-0.04%
2020/08/20	63	27.08	50.7	27.27	27.05	12.3	32,276	0.04%
2020/08/19	25	27.69	7	27.80	27.55	18	32,031	0.06%
2020/08/18	15	27.16	75.4	27.23	27.50	-60.4	31,835	-0.19%
2020/08/17	18.8	27.00	41	27.02	27.10	-22.2	32,140	-0.07%
2020/08/14	30	26.90	3	27.00	26.95	27	32,209	0.08%
2020/08/13	39	26.95	14	26.97	27.00	25	32,374	0.08%
2020/08/12	26	26.83	43.7	26.88	26.85	-17.7	32,598	-0.05%
2020/08/11	14.8	26.89	69	26.97	26.85	-54.2	32,816	-0.17%
2020/08/10	74.1	26.86	19	26.88	26.85	55.1	32,858	0.17%
2020/08/07	43	26.94	20.7	26.96	26.90	22.4	32,913	0.07%
2020/08/06	38.1	26.92	7.7	26.96	27.00	30.4	33,007	0.09%
2020/08/05	91	26.93	52.4	26.98	26.90	38.6	33,092	0.12%
2020/08/04	24	26.95	44.2	27.00	27.10	-20.2	33,189	-0.06%
2020/08/03	134	26.88	56	26.91	26.80	78	33,177	0.24%	大買/
2020/07/31	28	27.13	26	27.12	27.10	2	32,897	0.01%
2020/07/30	64	27.16	9	27.14	27.25	55	32,868	0.17%
2020/07/29	215.3	27.23	33	27.48	27.20	182.3	32,705	0.56%	大買/鉅額交易
2020/07/28	582.1	26.61	127.1	26.76	26.95	454.9	32,413	1.40%	大買/大賣/鉅額交易
2020/07/27	140	28.90	71.2	28.95	28.95	68.8	30,383	0.23%	大買/
2020/07/24	138.4	28.95	41.4	28.96	28.95	97.1	29,551	0.33%	大買/
2020/07/23	20	29.08	12	29.13	29.10	8	29,042	0.03%
2020/07/22	76.3	29.09	24.9	29.12	29.20	51.4	28,988	0.18%
2020/07/21	60.5	29.24	42.6	29.22	29.25	17.9	28,612	0.06%
2020/07/20	38.5	29.19	20.2	29.20	29.25	18.3	28,624	0.06%
2020/07/17	40.4	29.16	23.4	29.12	29.15	17	28,770	0.06%
2020/07/16	18.1	28.90	47.6	28.94	28.95	-29.5	29,162	-0.10%
2020/07/15	79.4	28.86	27.2	28.88	28.85	52.2	29,174	0.18%
2020/07/14	59	28.86	6.2	28.91	28.80	52.8	29,484	0.18%
2020/07/13	32	28.68	59.4	28.74	28.80	-27.4	29,705	-0.09%
2020/07/10	57	28.14	53.2	28.23	28.30	3.8	29,897	0.01%
2020/07/09	27.4	28.39	15	28.44	28.30	12.4	30,300	0.04%
2020/07/08	6	28.38	166.7	28.40	28.45	-160.7	30,544	-0.53%	大賣/鉅額交易
2020/07/07	63.6	28.27	23.2	28.28	28.30	40.4	30,728	0.13%
2020/07/06	35.6	28.24	96.7	28.29	28.40	-61.1	31,080	-0.20%
2020/07/03	24.5	28.08	45.2	28.09	28.10	-20.7	31,273	-0.07%
2020/07/02	13	28.02	28.4	28.06	28.05	-15.4	31,621	-0.05%
2020/07/01	34.4	27.98	22.2	27.99	28.00	12.2	32,269	0.04%
2020/06/30	26	27.76	14	27.80	27.80	12	32,596	0.04%
2020/06/29	52	27.73	29	27.75	27.80	23	32,870	0.07%
2020/06/24	41	27.95	22	27.94	27.95	19	33,276	0.06%
2020/06/23	13.3	27.80	30	27.89	27.95	-16.7	34,143	-0.05%
2020/06/22	42	27.80	54	27.80	27.80	-12	34,936	-0.03%
2020/06/19	40.5	27.89	37	27.91	27.80	3.5	36,670	0.01%
2020/06/18	15.5	27.96	66	27.95	28.00	-50.6	37,548	-0.13%
2020/06/17	39	27.95	53.5	27.99	28.05	-14.5	38,448	-0.04%
2020/06/16	8	28.07	65.4	28.06	28.05	-57.4	41,134	-0.14%
2020/06/15	113.9	27.60	43	27.63	27.50	70.9	44,287	0.16%	大買/
2020/06/12	258	27.65	115	27.54	27.65	143	46,443	0.31%	大買/大賣/鉅額交易
2020/06/11	227.1	28.21	86.8	28.25	28.00	140.2	48,087	0.29%	大買/鉅額交易
2020/06/10	26	28.23	88.9	28.25	28.35	-62.9	48,827	-0.13%
2020/06/09	24	28.10	40.1	28.14	28.20	-16.1	50,493	-0.03%
2020/06/08	41.2	28.05	76.1	28.09	28.10	-34.9	52,153	-0.07%
2020/06/05	62	28.01	49.6	28.02	28.00	12.4	52,394	0.02%
2020/06/04	130.4	28.02	16	28.02	28.10	114.4	52,914	0.22%	大買/鉅額交易
2020/06/03	46.1	28.07	43.8	28.05	28.20	2.2	53,442	0.00%
2020/06/02	83.1	27.33	58	27.35	27.55	25.1	53,144	0.05%
2020/06/01	26	27.04	56.4	27.06	27.05	-30.4	52,883	-0.06%
2020/05/29	60.5	26.67	18	26.89	26.65	42.5	52,809	0.08%
2020/05/28	153.1	26.80	26.1	26.90	26.80	127	51,720	0.25%	大買/鉅額交易
2020/05/27	54	26.92	2	26.95	26.95	52	51,943	0.10%
2020/05/26	55	26.97	21	27.02	26.90	34	52,311	0.06%
2020/05/25	27	26.70	24.1	26.74	26.85	2.9	52,400	0.01%
2020/05/22	311	26.80	4	26.86	26.75	307	52,542	0.58%	大買/鉅額交易
2020/05/21	22.4	27.01	40.5	27.00	27.00	-18.1	52,286	-0.03%
2020/05/20	46	27.00	14.1	27.05	27.00	31.9	52,172	0.06%
2020/05/19	19.1	27.01	40	27.03	26.90	-20.9	52,337	-0.04%
2020/05/18	35	26.82	22.1	26.89	26.80	12.9	52,591	0.02%
2020/05/15	32	26.95	47	27.00	26.95	-15	52,388	-0.03%
2020/05/14	65.4	26.94	9	26.89	26.90	56.4	52,322	0.11%
2020/05/13	20.6	26.95	21	27.05	27.15	-0.4	52,245	0.00%
2020/05/12	82	26.91	20	26.95	26.85	62	52,304	0.12%
2020/05/11	71	27.09	11.2	27.09	27.05	59.8	52,086	0.11%
2020/05/08	14.2	26.87	116.3	26.99	26.85	-102.1	51,777	-0.20%	大賣/鉅額交易
2020/05/07	51.5	26.89	50.1	26.85	26.80	1.3	51,779	0.00%
2020/05/06	20	26.74	3.2	26.78	26.85	16.8	51,838	0.03%
2020/05/05	20.5	26.90	14.2	27.01	26.85	6.3	51,890	0.01%
2020/05/04	114.3	26.82	16	26.65	26.80	98.3	52,065	0.19%	大買/
2020/04/30	71	27.16	84.9	27.22	27.30	-13.9	51,954	-0.03%
2020/04/29	40	26.78	118	26.68	26.75	-78	51,951	-0.15%	大賣/
2020/04/28	28.3	26.37	31.7	26.40	26.40	-3.4	52,197	-0.01%
2020/04/27	106.4	26.11	30.9	26.12	26.20	75.5	53,523	0.14%	大買/
2020/04/24	30	25.62	18	25.70	25.70	12	53,499	0.02%
2020/04/23	46.7	25.48	2	25.55	25.50	44.7	53,577	0.08%
2020/04/22	59.2	25.29	21	25.33	25.35	38.2	53,322	0.07%
2020/04/21	123.3	25.71	135.3	25.67	25.60	-12	53,060	-0.02%	大買/大賣/
2020/04/20	54	26.08	11	26.07	26.20	43	52,741	0.08%
2020/04/17	120.7	26.50	36.7	26.53	26.30	84	52,728	0.16%	大買/
2020/04/16	57	26.38	34.2	26.40	26.40	22.8	52,423	0.04%
2020/04/15	55.1	26.52	120.6	26.55	26.65	-65.5	52,003	-0.13%	大賣/
2020/04/14	47.9	25.86	42	25.99	26.05	5.9	51,453	0.01%
2020/04/13	85.1	25.57	44	25.50	25.50	41.1	50,789	0.08%
2020/04/10	117.6	25.74	32.2	25.84	25.85	85.5	50,395	0.17%	大買/
2020/04/09	96	25.45	100.1	25.49	25.50	-4.1	50,027	-0.01%
2020/04/08	112	24.78	73	24.84	25.00	39	49,387	0.08%	大買/
2020/04/07	235.5	24.52	71.6	24.48	24.60	163.8	48,829	0.34%	大買/鉅額交易
2020/04/06	96	24.10	47.7	24.14	24.25	48.3	48,303	0.10%
2020/04/01	89.2	24.28	53	24.25	24.25	36.2	47,488	0.08%
2020/03/31	69	24.32	33.1	24.38	24.25	35.9	47,045	0.08%
2020/03/30	59	23.69	108.9	23.82	24.10	-49.9	46,440	-0.11%	大賣/
2020/03/27	191.7	24.62	116.6	24.59	24.20	75.1	45,793	0.16%	大買/大賣/
2020/03/26	168	24.18	288.1	23.99	24.10	-120.1	44,854	-0.27%	大買/大賣/鉅額交易
2020/03/25	217.5	24.25	155.1	24.20	24.20	62.5	44,137	0.14%	大買/大賣/
2020/03/24	128.4	22.61	176.2	22.75	22.55	-47.8	42,342	-0.11%	大買/大賣/
2020/03/23	114.3	21.09	125.4	21.02	21.20	-11.1	41,251	-0.03%	大買/大賣/
2020/03/20	311.5	21.26	408.1	21.42	22.00	-96.6	40,385	-0.24%	大買/大賣/
2020/03/19	633.7	20.10	403.6	20.10	20.00	230.2	37,521	0.61%	大買/大賣/鉅額交易
2020/03/18	360	22.71	165.3	22.68	22.20	194.7	34,172	0.57%	大買/大賣/鉅額交易
2020/03/17	416.2	23.81	248.7	23.84	23.55	167.5	31,722	0.53%	大買/大賣/鉅額交易
2020/03/16	210.5	25.65	176.5	25.70	25.20	33.9	29,142	0.12%	大買/大賣/
2020/03/13	342.6	25.36	363.5	25.49	26.50	-20.9	27,814	-0.08%	大買/大賣/
2020/03/12	384.9	27.21	125.7	27.00	27.05	259.2	25,814	1.00%	大買/大賣/鉅額交易
2020/03/11	146.1	28.02	19	27.87	27.80	127.1	23,779	0.53%	大買/鉅額交易
2020/03/10	100.5	27.76	102.8	27.76	28.00	-2.4	23,290	-0.01%	大賣/
2020/03/09	353.3	28.33	73.1	28.43	28.15	280.2	22,550	1.24%	大買/鉅額交易
2020/03/06	73	29.11	15	29.11	29.10	58	21,517	0.27%
2020/03/05	19	29.22	46.2	29.42	29.50	-27.2	21,338	-0.13%
2020/03/04	20	28.74	22	28.76	29.00	-2	21,176	-0.01%
2020/03/03	66.7	28.92	3	28.98	28.80	63.7	20,984	0.30%
2020/03/02	81.4	28.63	106	28.68	28.65	-24.6	20,932	-0.12%	大賣/
2020/02/27	181.2	29.09	23	28.97	29.05	158.2	20,703	0.76%	大買/鉅額交易
2020/02/26	153	29.33	4	29.34	29.30	149	20,238	0.74%	大買/鉅額交易
2020/02/25	73	29.33	128	29.13	29.55	-55	19,898	-0.28%	大賣/
2020/02/24	180.8	29.55	3.1	29.57	29.50	177.7	19,823	0.90%	大買/鉅額交易
2020/02/21	56	29.89	33.5	30.01	29.85	22.5	19,619	0.11%
2020/02/20	112	30.16	111	30.06	30.00	1	19,522	0.01%	大買/大賣/
2020/02/19	25	29.69	102	29.61	29.85	-77	19,144	-0.40%	大賣/
2020/02/18	13.3	29.00	34	29.09	29.10	-20.7	18,671	-0.11%
2020/02/17	40	28.87	48.3	28.87	29.00	-8.3	18,647	-0.04%
2020/02/14	34	28.92	10	28.96	28.90	24	18,642	0.13%
2020/02/13	25.3	28.98	36	28.99	29.00	-10.7	18,620	-0.06%
2020/02/12	16.3	28.79	6	28.79	28.75	10.3	18,683	0.06%
2020/02/11	13.1	28.74	18	28.84	28.75	-4.9	18,687	-0.03%
2020/02/10	27.2	28.48	81	28.55	28.70	-53.8	18,861	-0.29%
2020/02/07	75.1	28.77	6	28.83	28.70	69.1	18,737	0.37%
2020/02/06	91.1	29.03	41.7	29.02	29.10	49.4	18,665	0.26%
2020/02/05	198	28.77	61	28.78	28.85	137	18,499	0.74%	大買/鉅額交易
2020/02/04	16.1	28.58	146.8	28.49	28.65	-130.7	18,357	-0.71%	大賣/鉅額交易
2020/02/03	124.6	27.59	72.9	27.56	28.05	51.7	18,545	0.28%	大買/
2020/01/31	156.3	28.24	130	28.42	28.10	26.3	18,420	0.14%	大買/大賣/
2020/01/30	275	28.31	363.5	28.31	28.10	-88.5	17,785	-0.50%	大買/大賣/
2020/01/20	118.8	29.23	112	29.25	29.30	6.8	16,237	0.04%	大買/大賣/
2020/01/17	77.8	28.84	8.4	28.91	29.00	69.4	15,991	0.43%
2020/01/16	14.2	28.73	30.4	28.73	28.85	-16.1	15,868	-0.10%
2020/01/15	24	28.60	7	28.66	28.60	17	15,794	0.11%
2020/01/14	52	28.82	72	28.66	28.65	-20	15,721	-0.13%
2020/01/13	7.9	28.33	38.4	28.30	28.55	-30.5	15,440	-0.20%
2020/01/10	21.4	28.12	26.6	28.04	28.10	-5.2	15,239	-0.03%
2020/01/09	1	27.85	35	27.90	27.90	-34	15,069	-0.23%
2020/01/08	49.4	27.72	43	27.74	27.70	6.4	15,230	0.04%
2020/01/07	78.6	27.72	57	27.77	27.80	21.6	15,216	0.14%
2020/01/06	12	27.81	1.2	27.82	27.80	10.8	15,294	0.07%
2020/01/03	17	27.90	68	27.96	28.00	-51	15,410	-0.33%
2020/01/02	43	27.87	29.3	27.88	27.95	13.7	15,482	0.09%
2019/12/31	28	27.91	10	27.98	27.90	18	15,445	0.12%
2019/12/30	15.7	27.93	8.6	27.96	28.00	7.1	15,516	0.05%
2019/12/27	2.7	27.93	15.2	27.95	27.95	-12.5	15,529	-0.08%
2019/12/26	14	27.85	28.1	27.87	27.85	-14.1	15,592	-0.09%
2019/12/25	3	27.90	5	27.91	27.90	-2	15,758	-0.01%
2019/12/24	2.4	27.90	9	27.91	27.90	-6.6	15,911	-0.04%
2019/12/23	1	27.75	25.9	27.87	27.90	-24.9	15,950	-0.16%
2019/12/20	8	27.72	40.4	27.79	27.75	-32.4	15,979	-0.20%
2019/12/19	15.1	27.67	4.2	27.74	27.75	10.9	15,914	0.07%
2019/12/18	10	27.75	20.5	27.77	27.85	-10.5	15,907	-0.07%
2019/12/17	5.7	27.62	39.3	27.64	27.75	-33.6	16,078	-0.21%
2019/12/16	1	27.70	12.1	27.69	27.60	-11.1	16,049	-0.07%
2019/12/13	16.1	27.50	9	27.52	27.55	7.1	16,073	0.04%
2019/12/12	8	27.41	34	27.42	27.40	-26	16,057	-0.16%
2019/12/11	5	27.27	8	27.30	27.30	-3	16,098	-0.02%
2019/12/10	2.9	27.28	10	27.25	27.30	-7.1	16,264	-0.04%
2019/12/09	14	27.18	7	27.21	27.25	7	16,537	0.04%
2019/12/06	7.9	27.16	5.2	27.17	27.15	2.7	17,030	0.02%
2019/12/05	10	27.30	6	27.37	27.15	4	17,289	0.02%
2019/12/04	43.1	27.17	5	27.13	27.25	38.1	17,203	0.22%
2019/12/03	3.6	27.29	93	27.31	27.35	-89.4	17,190	-0.52%
2019/12/02	15	27.03	84	27.11	27.25	-69	17,201	-0.40%
2019/11/29	47.5	27.05	11	27.05	27.05	36.5	17,281	0.21%
2019/11/28	12.3	27.20	21	27.15	27.15	-8.7	17,242	-0.05%
2019/11/27	36	27.17	24.3	27.29	27.30	11.7	17,356	0.07%
2019/11/26	18.3	27.34	195.6	27.37	27.20	-177.3	17,278	-1.03%	大賣/鉅額交易
2019/11/25	36.2	27.17	0	0.00	27.15	36.2	16,797	0.22%
2019/11/22	13	27.20	0.9	27.40	27.30	12.1	16,888	0.07%
2019/11/21	51.8	27.24	11	27.30	27.35	40.8	16,943	0.24%
2019/11/20	59.1	27.40	10	27.36	27.55	49.1	16,831	0.29%
2019/11/19	5.2	27.48	9.4	27.58	27.65	-4.2	16,890	-0.02%
2019/11/18	23.1	27.36	15	27.39	27.50	8.1	16,975	0.05%
2019/11/15	15	27.33	16	27.32	27.25	-1	17,072	-0.01%
2019/11/14	45.3	27.07	2.3	27.06	27.05	43	17,235	0.25%
2019/11/13	49	27.19	19	27.20	27.15	30	17,353	0.17%
2019/11/12	14	27.25	18	27.25	27.25	-4	17,339	-0.02%
2019/11/11	85.5	27.30	38	27.33	27.30	47.5	17,327	0.27%
2019/11/08	7	27.64	5.6	27.73	27.60	1.4	17,195	0.01%
2019/11/07	115.1	27.63	16.1	27.59	27.60	99	17,273	0.57%	大買/
2019/11/06	39.9	27.87	12.2	27.86	27.95	27.7	17,197	0.16%
2019/11/05	72	27.83	23.4	27.88	27.90	48.6	17,289	0.28%
2019/11/04	9.3	27.63	14.1	27.65	27.75	-4.7	17,563	-0.03%
2019/11/01	42.5	27.30	20.9	27.36	27.50	21.6	17,925	0.12%
2019/10/31	17.3	27.69	130.9	27.76	27.55	-113.6	18,214	-0.62%	大賣/鉅額交易
2019/10/30	15.9	27.37	86.7	27.22	27.40	-70.8	18,214	-0.39%
2019/10/29	15.7	26.87	100.1	26.86	26.90	-84.4	18,010	-0.47%
2019/10/28	8.5	26.80	23.9	26.78	26.80	-15.4	18,203	-0.08%
2019/10/25	5	26.67	5.1	26.65	26.70	-0.1	18,649	0.00%
2019/10/24	2.3	26.66	99.1	26.61	26.70	-96.8	19,125	-0.51%
2019/10/23	11	26.44	0	0.00	26.35	11	20,671	0.05%
2019/10/22	12.9	26.40	21	26.50	26.55	-8.1	21,359	-0.04%
2019/10/21	60.5	26.26	40.1	26.40	26.30	20.4	21,715	0.09%
2019/10/18	72.2	26.34	118	26.36	26.40	-45.8	22,047	-0.21%	大賣/
2019/10/17	5	26.37	7	26.36	26.35	-2	22,112	-0.01%
2019/10/16	9.3	26.44	27	26.48	26.40	-17.7	22,101	-0.08%
2019/10/15	18	26.24	5	26.21	26.40	13	22,027	0.06%
2019/10/14	11.3	26.32	6.1	26.28	26.30	5.3	22,065	0.02%
2019/10/09	36.2	26.24	1	26.40	26.25	35.2	22,129	0.16%
2019/10/08	43.5	26.42	2	26.60	26.30	41.5	22,168	0.19%
2019/10/07	13	26.24	15	26.27	26.25	-2	22,494	-0.01%
2019/10/04	32	26.23	0	0.00	26.15	32	22,638	0.14%
2019/10/03	23	26.22	1	26.15	26.20	22	22,613	0.10%
2019/10/02	3	26.35	27.1	26.40	26.40	-24.1	22,580	-0.11%
2019/10/01	9.1	26.42	46.1	26.45	26.50	-37	22,573	-0.16%
2019/09/27	31	26.25	14.9	26.26	26.25	16.1	22,506	0.07%
2019/09/26	14	26.41	44	26.49	26.40	-30	22,495	-0.13%
2019/09/25	25	26.61	14.2	26.59	26.55	10.8	22,583	0.05%
2019/09/24	4	26.65	8.1	26.71	26.75	-4.1	22,930	-0.02%
2019/09/23	5	26.69	26.5	26.74	26.60	-21.5	23,043	-0.09%
2019/09/20	6.7	26.54	9	26.77	26.80	-2.3	23,223	-0.01%
2019/09/19	4.7	26.48	12.4	26.50	26.60	-7.6	22,928	-0.03%
2019/09/18	3.9	26.51	79.5	26.57	26.60	-75.6	22,929	-0.33%
2019/09/17	15.2	26.17	16.7	26.28	26.35	-1.6	22,955	-0.01%
2019/09/16	16.7	26.37	4	26.39	26.35	12.7	23,115	0.05%
2019/09/12	27.8	26.45	14.9	26.45	26.40	12.8	23,217	0.06%
2019/09/11	4	26.50	20.5	26.51	26.55	-16.5	23,404	-0.07%
2019/09/10	26.6	26.40	88.3	26.37	26.50	-61.7	23,314	-0.26%
2019/09/09	14.1	25.79	33.5	25.90	25.95	-19.4	23,108	-0.08%
2019/09/06	1.2	25.43	0	0.00	25.50	1.2	23,148	0.01%
2019/09/05	10.7	25.31	9.1	25.44	25.35	1.6	23,710	0.01%
2019/09/04	25	25.35	3.1	25.37	25.30	21.9	25,069	0.09%
2019/09/03	10	25.61	15.1	25.72	25.50	-5.1	26,001	-0.02%
2019/09/02	6	25.43	26.3	25.42	25.40	-20.3	26,062	-0.08%
2019/08/30	8.7	25.15	17.1	25.15	25.25	-8.4	26,219	-0.03%
2019/08/29	14	24.88	12.1	24.88	24.95	1.9	26,212	0.01%
2019/08/28	6.4	24.99	7.1	24.96	24.95	-0.7	26,278	0.00%
2019/08/27	11.3	24.92	15.5	24.97	24.90	-4.2	26,610	-0.02%
2019/08/26	32.5	24.76	7.8	24.76	24.75	24.7	26,731	0.09%
2019/08/23	19	24.85	6.4	24.94	24.95	12.6	27,028	0.05%
2019/08/22	14	24.96	8	25.03	24.85	6	27,080	0.02%
2019/08/21	13	25.10	7	25.07	25.00	6	27,472	0.02%
2019/08/20	15.1	25.36	5	25.44	25.25	10.1	27,503	0.04%
2019/08/19	18.7	25.37	59	25.40	25.40	-40.4	27,585	-0.15%
2019/08/16	14.5	25.00	24.8	25.20	25.10	-10.3	27,509	-0.04%
2019/08/15	27	24.86	4.6	24.92	24.95	22.4	27,574	0.08%
2019/08/14	23.8	25.13	3.5	25.13	25.05	20.3	28,148	0.07%
2019/08/13	35.3	25.02	4	25.04	24.95	31.3	28,151	0.11%
2019/08/12	39.5	25.24	36	25.25	25.15	3.5	28,133	0.01%
2019/08/08	36	25.20	165	25.13	25.25	-129	28,093	-0.46%	大賣/鉅額交易
2019/08/07	58.1	24.97	20.4	24.95	24.95	37.7	28,051	0.13%
2019/08/06	88	24.66	7	24.71	25.00	81	28,144	0.29%
2019/08/05	78.6	24.99	85	24.95	25.00	-6.4	27,843	-0.02%
2019/08/02	142.4	25.23	5	25.33	25.25	137.4	27,540	0.50%	大買/鉅額交易
2019/08/01	104.6	25.68	7	25.64	25.60	97.6	27,284	0.36%	大買/
2019/07/31	21	25.86	18.6	25.93	26.00	2.4	26,895	0.01%
2019/07/30	96.2	25.76	8	25.68	25.65	88.2	26,736	0.33%
2019/07/29	122	25.85	5	25.83	25.85	117	26,960	0.43%	大買/鉅額交易
2019/07/26	260.4	26.15	11	26.06	26.15	249.4	26,721	0.93%	大買/鉅額交易
2019/07/25	378.2	26.45	118	26.62	26.30	260.2	26,367	0.99%	大買/大賣/鉅額交易
2019/07/24	217	28.19	222	28.11	28.10	-5	24,865	-0.02%	大買/大賣/
2019/07/23	120.3	27.99	39.3	28.04	28.10	81	24,492	0.33%	大買/
2019/07/22	26.1	27.88	10.1	27.83	27.95	16	24,260	0.07%
2019/07/19	168.4	27.50	10.1	27.45	27.50	158.3	23,851	0.66%	大買/鉅額交易
2019/07/18	5	27.20	10	27.23	27.20	-5	23,830	-0.02%
2019/07/17	97	27.21	27	27.25	27.15	70	23,844	0.29%
2019/07/16	66	27.38	6	27.33	27.35	60	23,729	0.25%
2019/07/15	3	27.38	32.1	27.40	27.50	-29.1	23,605	-0.12%
2019/07/12	36.3	27.31	53	27.32	27.35	-16.7	23,437	-0.07%
2019/07/11	41.1	27.05	64.7	27.05	27.20	-23.7	23,233	-0.10%
2019/07/10	22.6	26.45	31	26.47	26.50	-8.4	22,762	-0.04%
2019/07/09	28.1	26.32	0	0.00	26.20	28.1	22,823	0.12%
2019/07/08	9.1	26.34	1.6	26.36	26.35	7.5	23,065	0.03%
2019/07/05	29.2	26.42	44.2	26.46	26.45	-15	23,175	-0.06%
2019/07/04	3	26.32	22	26.24	26.40	-19	23,236	-0.08%
2019/07/03	3	25.88	4	26.10	26.10	-1	23,491	0.00%
2019/07/02	34	25.85	4.2	25.88	25.90	29.9	23,672	0.13%
2019/07/01	93	25.97	33.5	25.95	26.00	59.5	23,789	0.25%
2019/06/28	45	26.09	3	26.17	26.00	42	23,488	0.18%
2019/06/27	23	26.30	8	26.31	26.35	15	23,380	0.06%
2019/06/26	23	26.35	11.6	26.34	26.30	11.4	23,307	0.05%
2019/06/25	58	26.36	5	26.40	26.45	53	23,461	0.23%
2019/06/24	6	26.31	33.2	26.41	26.50	-27.2	23,674	-0.11%
2019/06/21	19.7	26.22	1	26.30	26.25	18.7	23,732	0.08%
2019/06/20	27	26.33	11.3	26.34	26.30	15.7	23,667	0.07%
2019/06/19	75.5	26.27	41.6	26.25	26.35	34	23,701	0.14%
2019/06/18	9	25.93	2.4	26.00	25.95	6.6	23,540	0.03%
2019/06/17	13	25.92	15.6	25.94	25.90	-2.6	23,709	-0.01%
2019/06/14	157	25.88	26	25.77	25.90	131	23,776	0.55%	大買/鉅額交易
2019/06/13	154.6	25.55	63.3	25.55	25.55	91.3	24,075	0.38%	大買/
2019/06/12	288.9	25.56	183	25.59	25.80	105.9	23,782	0.45%	大買/大賣/鉅額交易
2019/06/11	169.8	26.68	72	26.67	26.55	97.8	22,365	0.44%	大買/
2019/06/10	116.4	27.27	4.6	27.35	27.30	111.8	21,359	0.52%	大買/鉅額交易
2019/06/06	11	27.17	8.2	27.34	27.40	2.8	21,216	0.01%
2019/06/05	11.1	27.34	22	27.39	27.25	-10.9	21,017	-0.05%
2019/06/04	3.4	27.20	10	27.17	27.40	-6.6	20,989	-0.03%
2019/06/03	28.2	27.02	20.1	27.18	27.20	8.1	21,008	0.04%
2019/05/31	59.5	27.29	20	27.47	27.40	39.5	20,625	0.19%
2019/05/30	21.6	27.01	87.7	26.98	27.20	-66.1	20,292	-0.33%
2019/05/29	5	26.59	2.3	26.60	26.60	2.7	20,092	0.01%
2019/05/28	32.8	26.56	41	26.62	26.65	-8.2	20,048	-0.04%
2019/05/27	3	26.30	21.2	26.29	26.35	-18.2	19,647	-0.09%
2019/05/24	27	26.16	7	26.15	26.10	20	19,623	0.10%
2019/05/23	24	25.86	5	25.91	25.95	19	19,414	0.10%
2019/05/22	3.2	26.07	3	25.97	26.05	0.2	19,294	0.00%
2019/05/21	11	26.30	246	26.10	26.20	-235	19,193	-1.22%	大賣/鉅額交易
2019/05/20	0	0.00	12	25.45	25.50	-12	18,601	-0.06%
2019/05/17	16	25.17	15	25.25	25.15	1	18,585	0.01%
2019/05/16	8	25.13	10	25.20	25.10	-2	18,606	-0.01%
2019/05/15	30	25.18	0	0.00	25.15	30	18,588	0.16%
2019/05/14	89.1	25.13	23	25.13	25.00	66.1	18,916	0.35%
2019/05/13	28	25.06	55	25.16	25.20	-27	18,807	-0.14%
2019/05/10	13	25.04	24	25.06	25.00	-11	18,849	-0.06%
2019/05/09	23	25.09	17	25.06	25.00	6	18,933	0.03%
2019/05/08	32.2	25.05	44.9	25.09	25.10	-12.7	18,851	-0.07%
2019/05/07	24	25.08	17.5	25.01	25.15	6.5	18,793	0.03%
2019/05/06	33	25.01	35	24.93	25.00	-2	18,814	-0.01%
2019/05/03	29.3	25.35	14	25.33	25.30	15.3	18,468	0.08%
2019/05/02	79.5	25.45	16.6	25.49	25.50	62.9	18,253	0.34%
2019/04/30	27	25.33	31.2	25.37	25.35	-4.2	18,221	-0.02%
2019/04/29	58.5	25.37	45	25.28	25.40	13.5	18,211	0.07%
2019/04/26	38.5	24.64	30	24.58	24.75	8.5	17,998	0.05%
2019/04/25	18.5	24.30	17	24.25	24.25	1.5	17,956	0.01%
2019/04/24	95.4	24.30	4	24.30	24.25	91.4	17,982	0.51%
2019/04/23	37.1	24.23	4	24.25	24.25	33.1	17,987	0.18%
2019/04/22	26.5	24.16	9.4	24.18	24.20	17.1	17,908	0.10%
2019/04/19	1.2	24.06	2	24.05	24.10	-0.8	18,069	0.00%
2019/04/18	16.3	23.90	3.7	23.95	24.00	12.6	18,171	0.07%
2019/04/17	1	23.95	10	23.99	23.95	-9	18,505	-0.05%
2019/04/16	4	23.95	19	23.93	23.90	-15	18,657	-0.08%
2019/04/15	20.3	23.79	0	0.00	24.00	20.3	18,807	0.11%
2019/04/12	51.8	23.76	10.1	23.77	23.85	41.7	18,693	0.22%
2019/04/11	41.4	23.87	2.5	23.89	23.90	39	18,397	0.21%
2019/04/10	5.4	23.93	0	0.00	24.00	5.4	18,284	0.03%
2019/04/09	38.1	23.89	7.6	24.00	24.00	30.5	18,336	0.17%
2019/04/08	60.1	23.97	7.3	23.97	23.95	52.8	18,029	0.29%
2019/04/03	44	23.92	12.5	23.94	24.00	31.6	17,704	0.18%
2019/04/02	21.6	23.90	10	23.92	24.00	11.6	17,400	0.07%
2019/04/01	49	23.85	26.2	23.82	23.85	22.8	17,289	0.13%
2019/03/29	14	23.60	10	23.59	23.75	4	17,047	0.02%
2019/03/28	16.1	23.40	18.2	23.41	23.60	-2.1	16,965	-0.01%
2019/03/27	87	23.46	4	23.49	23.45	83	16,785	0.49%
2019/03/26	24	23.50	27	23.55	23.55	-3	16,543	-0.02%
2019/03/25	18.5	23.45	89	23.43	23.45	-70.5	16,759	-0.42%
2019/03/22	38.6	23.48	32	23.51	23.60	6.6	16,503	0.04%
2019/03/21	13.4	23.28	0	0.00	23.35	13.4	16,257	0.08%
2019/03/20	15	23.25	22	23.24	23.30	-7	16,136	-0.04%
2019/03/19	45.6	23.18	39.1	23.25	23.30	6.4	15,773	0.04%
2019/03/18	97	23.04	67.3	23.06	23.10	29.7	15,502	0.19%
2019/03/15	19.4	22.46	11.5	22.49	22.50	7.9	14,950	0.05%
2019/03/14	20.2	22.35	6	22.40	22.35	14.2	14,889	0.10%
2019/03/13	3	22.33	11.3	22.35	22.40	-8.3	15,168	-0.05%
2019/03/12	7	22.29	14	22.31	22.40	-7	15,255	-0.05%
2019/03/11	9	22.13	2.6	22.19	22.10	6.4	15,236	0.04%
2019/03/08	15	22.11	11	22.10	22.10	4	15,446	0.03%
2019/03/07	54	22.28	21.3	22.25	22.20	32.7	15,604	0.21%
2019/03/06	13.6	22.15	27.2	22.15	22.20	-13.7	15,520	-0.09%
2019/03/05	9	22.08	3	22.12	22.15	6	15,649	0.04%
2019/03/04	5	21.98	33	22.05	22.15	-28	15,772	-0.18%
2019/02/27	3.4	21.98	2.1	22.01	22.10	1.3	15,696	0.01%
2019/02/26	184	22.05	184	22.00	22.00	0	15,641	0.00%	大買/大賣/
2019/02/25	21	21.85	21	21.90	22.00	0	15,615	0.00%
2019/02/22	11.5	21.80	5	21.81	21.85	6.5	15,616	0.04%
2019/02/21	2.2	21.71	3	21.73	21.80	-0.8	15,713	-0.01%
2019/02/20	9	21.66	6	21.76	21.80	3	15,837	0.02%
2019/02/19	4	21.65	2	21.65	21.60	2	15,772	0.01%
2019/02/18	2	21.63	18	21.60	21.70	-16	15,793	-0.10%
2019/02/15	38.5	21.58	1	21.70	21.55	37.5	15,757	0.24%
2019/02/14	29	21.82	9	21.84	21.80	20	15,741	0.13%
2019/02/13	20	21.94	31.3	21.93	21.90	-11.3	15,671	-0.07%
2019/02/12	9.5	21.55	28.5	21.54	21.60	-19	15,307	-0.12%
2019/02/11	3.8	21.47	2	21.50	21.45	1.8	15,363	0.01%
2019/01/30	2	21.40	7.9	21.34	21.35	-5.9	15,373	-0.04%
2019/01/29	9	21.17	34.1	21.28	21.25	-25.1	15,262	-0.16%
2019/01/28	0	0.00	40	21.20	21.30	-40	15,260	-0.26%
2019/01/25	2	21.15	0.2	21.20	21.20	1.8	15,427	0.01%
2019/01/24	15	21.05	0	0.00	21.15	15	15,386	0.10%
2019/01/23	2.2	21.15	6.3	21.15	21.15	-4.1	15,689	-0.03%
2019/01/22	2	21.25	6.2	21.22	21.35	-4.2	15,855	-0.03%
2019/01/21	6	21.30	70.1	21.33	21.40	-64.1	16,139	-0.40%
2019/01/18	0.1	21.20	28.5	21.05	21.20	-28.4	16,342	-0.17%
2019/01/17	12	20.85	1	20.95	20.95	11	16,698	0.07%
2019/01/16	0	0.00	6.3	21.10	21.00	-6.3	17,012	-0.04%
2019/01/15	2	21.10	16	21.05	21.10	-14	17,393	-0.08%
2019/01/14	0.2	21.00	3	20.93	21.00	-2.8	17,507	-0.02%
2019/01/11	1.6	20.94	132.8	20.99	21.00	-131.2	17,687	-0.74%	大賣/鉅額交易
2019/01/10	0	0.00	5	20.83	20.90	-5	17,599	-0.03%
2019/01/09	12	20.70	4	20.69	20.70	8	17,810	0.04%
2019/01/08	6	20.28	1	20.35	20.30	5	17,839	0.03%
2019/01/07	3.3	20.31	2	20.30	20.30	1.3	18,123	0.01%
2019/01/04	4	20.15	5.1	20.16	20.20	-1.1	18,456	-0.01%
2019/01/03	1	20.20	0.2	20.20	20.10	0.8	19,529	0.00%
2019/01/02	1	20.10	10	20.20	20.10	-9	19,757	-0.05%
2018/12/28	10	20.16	0	0.00	20.10	10	19,901	0.05%
2018/12/27	10	20.19	2	20.25	20.25	8	19,989	0.04%
2018/12/26	16	20.03	16	20.05	20.00	0	20,202	0.00%
2018/12/25	22	20.00	1.5	20.08	20.05	20.5	20,285	0.10%
2018/12/24	7	20.02	1	20.20	20.20	6	20,467	0.03%
2018/12/22	19	20.04	1	20.00	20.05	18	20,407	0.09%
2018/12/21	3	20.10	4	20.10	20.00	-1	20,553	0.00%
2018/12/20	19	20.06	4	20.14	20.05	15	20,632	0.07%
2018/12/19	15	20.09	203	20.15	20.20	-188	20,630	-0.91%	大賣/鉅額交易
2018/12/18	284.6	20.07	0	0.00	20.05	284.6	20,689	1.38%	大買/鉅額交易
2018/12/17	11	20.40	1	20.45	20.40	10	20,559	0.05%
2018/12/14	3	20.50	0	0.00	20.50	3	20,668	0.01%
2018/12/13	13	20.60	3.6	20.62	20.60	9.4	20,707	0.05%
2018/12/12	20	20.31	5.5	20.44	20.45	14.5	20,676	0.07%
2018/12/11	26	20.20	10	20.15	20.20	16	20,699	0.08%
2018/12/10	45.5	20.26	0	0.00	20.20	45.5	20,823	0.22%
2018/12/07	22	20.40	20	20.45	20.35	2	20,881	0.01%
2018/12/06	32	20.53	0	0.00	20.45	32	20,842	0.15%
2018/12/05	50	20.67	4	20.75	20.65	46	20,622	0.22%
2018/12/04	42	20.89	23	20.95	20.90	19	20,671	0.09%
2018/12/03	20.1	20.90	39	20.95	21.00	-18.9	21,048	-0.09%
2018/11/30	17	20.76	12	20.75	20.80	5	21,058	0.02%
2018/11/29	7.1	20.68	6	20.77	20.65	1.1	20,923	0.01%
2018/11/28	8	20.69	13	20.74	20.75	-5	20,813	-0.02%
2018/11/27	58	20.72	0	0.00	20.70	58	20,751	0.28%
2018/11/26	5	20.88	16	20.97	20.75	-11	20,769	-0.05%
2018/11/23	14	20.75	0.7	20.85	20.75	13.3	20,746	0.06%
2018/11/22	4	20.83	3	20.85	20.85	1	20,940	0.00%
2018/11/21	22	20.88	7	20.90	20.95	15	20,971	0.07%
2018/11/20	14	21.00	2.1	21.01	21.00	11.9	20,952	0.06%
2018/11/19	2.1	21.20	13	21.32	21.15	-10.9	20,867	-0.05%
2018/11/16	1	21.20	2	21.25	21.30	-1	20,940	0.00%
2018/11/15	5	21.04	16.1	21.05	21.25	-11.1	21,101	-0.05%
2018/11/14	0	0.00	9	21.20	21.25	-9	21,141	-0.04%
2018/11/13	1	20.90	9	21.13	21.10	-8	21,146	-0.04%
2018/11/12	1	21.10	0	0.00	21.10	1	21,230	0.00%
2018/11/09	10	21.25	1	21.25	21.20	9	21,388	0.04%
2018/11/08	11	21.33	20.8	21.29	21.35	-9.8	21,427	-0.05%
2018/11/07	2	21.05	21	21.15	21.10	-19	21,259	-0.09%
2018/11/06	5	20.77	7.5	20.93	20.95	-2.5	21,331	-0.01%
2018/11/05	20	20.65	1	20.75	20.90	19	21,271	0.09%
2018/11/02	3	20.60	27	20.69	20.95	-24	21,327	-0.11%
2018/11/01	27	20.34	2	20.35	20.35	25	21,475	0.12%
2018/10/31	4	20.35	14	20.40	20.50	-10	21,654	-0.05%
2018/10/30	7	19.85	8	19.83	19.85	-1	21,381	0.00%
2018/10/29	111.4	19.67	32.1	19.64	19.60	79.3	21,457	0.37%	大買/
2018/10/26	32.5	19.97	42	19.94	19.85	-9.5	21,237	-0.04%
2018/10/25	28	19.94	62	20.09	19.95	-34	20,989	-0.16%
2018/10/24	55	20.19	73.4	20.20	20.40	-18.4	20,864	-0.09%
2018/10/23	36.5	20.59	65	20.55	20.55	-28.5	20,596	-0.14%
2018/10/22	31	20.96	4.1	20.98	20.90	26.9	20,634	0.13%
2018/10/19	3.5	21.11	61.5	21.09	21.20	-58	21,371	-0.27%
2018/10/18	7	21.29	1.7	21.35	21.30	5.3	21,953	0.02%
2018/10/17	69	21.37	27.1	21.35	21.30	41.9	22,288	0.19%
2018/10/16	79.4	21.37	0	0.00	21.25	79.4	22,707	0.35%
2018/10/15	25	21.40	64.2	21.43	21.50	-39.2	22,810	-0.17%
2018/10/12	70	21.33	39	21.39	21.75	31	22,725	0.14%
2018/10/11	97.1	21.64	214.7	21.67	21.60	-117.6	22,514	-0.52%	大賣/鉅額交易
2018/10/09	20	22.15	8	22.31	22.35	12	21,684	0.06%
2018/10/08	16	22.04	6	21.95	22.05	10	21,599	0.05%
2018/10/05	18	22.03	34.1	22.05	22.05	-16.1	21,648	-0.07%
2018/10/04	47.8	22.16	22.1	22.16	22.20	25.7	21,719	0.12%
2018/10/03	21	22.36	1	22.35	22.30	20	21,664	0.09%
2018/10/02	87	22.44	5	22.40	22.45	82	21,800	0.38%
2018/10/01	0.7	22.60	10	22.64	22.60	-9.3	21,737	-0.04%
2018/09/28	13	22.45	2.6	22.49	22.55	10.4	21,924	0.05%
2018/09/27	3	22.48	4	22.50	22.50	-1	21,937	0.00%
2018/09/26	5.3	22.67	0.3	22.65	22.55	4.9	21,787	0.02%
2018/09/25	3.3	22.67	7	22.69	22.75	-3.7	21,931	-0.02%
2018/09/21	10	22.40	14.5	22.49	22.65	-4.5	21,926	-0.02%
2018/09/20	12	22.26	2.1	22.25	22.20	9.9	21,815	0.05%
2018/09/19	9.6	22.34	0	0.00	22.30	9.6	21,922	0.04%
2018/09/18	1.1	22.35	10	22.39	22.40	-8.9	21,967	-0.04%
2018/09/17	2	22.28	0	0.00	22.30	2	22,111	0.01%
2018/09/14	3.2	22.45	0	0.00	22.35	3.2	23,007	0.01%
2018/09/13	5.5	22.35	13.1	22.39	22.40	-7.7	23,321	-0.03%
2018/09/12	5	22.22	0	0.00	22.25	5	23,916	0.02%
2018/09/11	2	22.25	27.4	22.28	22.30	-25.4	24,111	-0.11%
2018/09/10	3	22.13	7	22.25	22.30	-4	24,379	-0.02%
2018/09/07	0.1	22.30	67	22.39	22.30	-66.9	24,644	-0.27%
2018/09/06	16.2	22.10	39.7	22.06	22.00	-23.5	24,498	-0.10%
2018/09/05	6	22.31	15.1	22.27	22.25	-9.1	24,306	-0.04%
2018/09/04	0.1	22.50	0.4	22.50	22.45	-0.3	24,389	0.00%
2018/09/03	6.3	22.44	7	22.42	22.45	-0.7	24,495	0.00%
2018/08/31	3.8	22.49	15	22.52	22.60	-11.2	24,580	-0.05%
2018/08/30	11.1	22.39	2.2	22.43	22.45	8.9	24,596	0.04%
2018/08/29	6.4	22.53	56.3	22.51	22.60	-49.8	24,861	-0.20%
2018/08/28	0.5	22.45	20	22.44	22.45	-19.5	24,888	-0.08%
2018/08/27	6.1	22.08	43.4	22.14	22.25	-37.3	24,877	-0.15%
2018/08/24	5	22.21	10.1	22.28	22.25	-5.1	25,024	-0.02%
2018/08/23	13.1	22.40	12	22.36	22.35	1.1	26,130	0.00%
2018/08/22	7.2	22.28	45	22.23	22.25	-37.9	26,468	-0.14%
2018/08/21	0	0.00	97	21.99	22.00	-97	26,256	-0.37%
2018/08/20	6	21.82	0	0.00	21.80	6	26,210	0.02%
2018/08/17	8	21.80	2	21.90	21.75	6	26,200	0.02%
2018/08/16	8	21.52	13	21.58	21.80	-5	26,087	-0.02%
2018/08/15	14	21.63	14	21.64	21.55	0	26,034	0.00%
2018/08/14	9	21.72	28	21.62	21.70	-19	26,005	-0.07%
2018/08/13	35	21.58	18	21.52	21.60	17	26,031	0.07%
2018/08/10	13	21.72	8	21.68	21.80	5	25,809	0.02%
2018/08/09	14	21.83	13	21.85	21.70	1	25,901	0.00%
2018/08/08	1	21.95	8	21.92	21.95	-7	25,510	-0.03%
2018/08/07	6	21.88	40	21.94	21.65	-34	25,626	-0.13%
2018/08/06	4.1	21.64	27	21.67	21.65	-22.9	25,757	-0.09%
2018/08/03	13	21.25	26	21.32	21.30	-13	25,721	-0.05%
2018/08/02	26.2	21.29	4	21.33	21.25	22.2	25,593	0.09%
2018/08/01	0.5	21.45	6	21.35	21.40	-5.5	25,543	-0.02%
2018/07/31	13	21.30	17	21.13	21.35	-4	25,618	-0.02%
2018/07/30	7	20.92	44	20.98	21.00	-37	25,488	-0.15%
2018/07/27	86	20.96	22	20.92	20.95	64	25,593	0.25%
2018/07/26	231	20.97	62.2	20.95	21.10	168.8	25,359	0.67%	大買/鉅額交易
2018/07/25	93.2	22.40	20	22.42	22.45	73.2	24,594	0.30%
2018/07/24	86.5	22.33	131	22.24	22.35	-44.5	24,225	-0.18%	大賣/
2018/07/23	29	22.01	22.2	22.09	22.20	6.8	23,943	0.03%
2018/07/20	9.9	21.87	0	0.00	21.90	9.9	23,817	0.04%
2018/07/19	3	21.77	12	21.80	21.80	-9	23,401	-0.04%
2018/07/18	128	21.71	14	21.72	21.70	114	23,302	0.49%	大買/鉅額交易
2018/07/17	60.2	21.71	1	21.75	21.70	59.2	23,322	0.25%
2018/07/16	90.3	21.70	2	21.80	21.70	88.3	23,204	0.38%
2018/07/13	17	21.75	12	21.74	21.80	5	23,181	0.02%
2018/07/12	7	21.50	55	21.46	21.65	-48	22,993	-0.21%
2018/07/11	2	21.25	13	21.20	21.25	-11	22,821	-0.05%
2018/07/10	48	21.16	2	21.18	21.15	46	22,723	0.20%
2018/07/09	0	0.00	1	21.10	21.05	-1	22,706	0.00%
2018/07/06	33	20.85	0	0.00	20.95	33	22,809	0.14%
2018/07/05	33.4	20.93	2	21.00	20.90	31.4	22,934	0.14%
2018/07/04	8.3	20.97	0	0.00	20.90	8.3	23,080	0.04%
2018/07/03	13.4	21.00	0	0.00	20.95	13.4	23,244	0.06%
2018/07/02	38	21.14	3	21.25	21.05	35	23,287	0.15%
2018/06/29	0.2	21.30	3	21.18	21.25	-2.8	23,269	-0.01%
2018/06/28	55	20.90	2	20.85	20.90	53	23,018	0.23%
2018/06/27	4	21.14	1	21.20	21.00	3	22,898	0.01%
2018/06/26	22.3	21.06	7	21.09	21.10	15.3	22,866	0.07%
2018/06/25	11	21.20	10	21.16	21.15	1	22,765	0.00%
2018/06/22	17	20.89	16	20.94	20.90	1	22,187	0.00%
2018/06/21	63	21.05	51	21.02	21.05	12	21,835	0.05%
2018/06/20	9	21.23	5	21.22	21.20	4	21,448	0.02%
2018/06/19	43.2	21.27	154.1	21.35	21.20	-110.9	21,255	-0.52%	大賣/鉅額交易
2018/06/15	8	21.48	0	0.00	21.50	8	20,993	0.04%
2018/06/14	175.1	21.50	82	21.65	21.40	93.1	20,688	0.45%	大買/
2018/06/13	23	21.84	6.1	21.81	21.75	16.9	20,651	0.08%
2018/06/12	0	0.00	340	21.95	21.95	-340	20,943	-1.62%	大賣/鉅額交易
2018/06/11	9	21.88	2	21.95	21.90	7	20,742	0.03%
2018/06/08	12	21.81	13	21.82	21.85	-1	20,647	0.00%
2018/06/07	3	21.80	3	21.88	21.90	0	20,550	0.00%
2018/06/06	15.4	21.71	15.2	21.68	21.80	0.2	20,481	0.00%
2018/06/05	2	21.35	35	21.40	21.50	-33	20,094	-0.16%
2018/06/04	9	21.18	1	21.20	21.25	8	19,888	0.04%
2018/06/01	10	20.90	13	20.96	21.10	-3	19,806	-0.02%
2018/05/31	21	21.04	2	21.10	20.90	19	19,617	0.10%
2018/05/30	57.2	21.03	7	21.11	21.00	50.2	18,518	0.27%
2018/05/29	27	21.20	6	21.27	21.30	21	18,050	0.12%
2018/05/28	2	21.15	9	21.15	21.25	-7	18,174	-0.04%
2018/05/25	21.2	21.15	11	21.15	21.15	10.2	18,447	0.06%
2018/05/24	289	21.15	11	21.12	21.20	278	18,530	1.50%	大買/鉅額交易
2018/05/23	618	21.25	18	21.24	21.15	600	18,745	3.20%	大買/鉅額交易
2018/05/22	1	21.15	0	0.00	21.25	1	18,789	0.01%
2018/05/21	13.2	21.15	11.1	21.20	21.25	2.1	19,174	0.01%
2018/05/18	28	21.15	7.1	21.18	21.15	20.9	19,484	0.11%
2018/05/17	15	21.21	1	21.15	21.15	14	19,752	0.07%
2018/05/16	73	21.05	8	21.05	21.10	65	19,724	0.33%
2018/05/15	103.2	21.13	1	21.30	21.15	102.2	20,236	0.50%	大買/鉅額交易
2018/05/14	7	21.21	19.1	21.06	21.20	-12.1	21,219	-0.06%
2018/05/11	1	20.85	64	20.90	20.90	-63	20,891	-0.30%
2018/05/10	27	20.74	0	0.00	20.80	27	20,762	0.13%
2018/05/09	9	20.71	5	20.70	20.70	4	20,623	0.02%
2018/05/08	16	20.70	12.7	20.66	20.70	3.3	20,609	0.02%
2018/05/07	7	20.62	2	20.70	20.70	5	20,482	0.02%
2018/05/04	23	20.54	6	20.55	20.70	17	20,229	0.08%
2018/05/03	125	20.61	11	20.60	20.55	114	19,964	0.57%	大買/鉅額交易
2018/05/02	18	20.86	6.1	20.94	20.85	11.9	19,853	0.06%
2018/04/30	49	20.89	14	21.00	21.00	35	19,823	0.18%
2018/04/27	1	20.60	31.6	20.59	20.60	-30.6	19,442	-0.16%
2018/04/26	4	20.39	125	20.44	20.55	-121	19,337	-0.63%	大賣/鉅額交易
2018/04/25	31	20.18	2	20.18	20.25	29	18,756	0.15%
2018/04/24	7	20.21	6	20.23	20.25	1	18,750	0.01%
2018/04/23	61.5	20.20	57	20.25	20.15	4.5	18,664	0.02%
2018/04/20	2	20.25	27	20.22	20.35	-25	18,459	-0.14%
2018/04/19	0.4	20.20	4	20.15	20.20	-3.6	18,391	-0.02%
2018/04/18	3	20.05	13.6	20.06	20.10	-10.6	18,405	-0.06%
2018/04/17	35	19.97	55	20.03	20.05	-20	18,418	-0.11%
2018/04/16	3	20.02	21	20.08	20.15	-18	18,419	-0.10%
2018/04/13	50	20.13	11	20.07	20.05	39	18,429	0.21%
2018/04/12	9	19.97	26	20.00	20.10	-17	18,673	-0.09%
2018/04/11	1	20.00	29	19.99	20.00	-28	18,618	-0.15%
2018/04/10	9	19.64	17	19.69	19.80	-8	18,443	-0.04%
2018/04/09	5	19.47	3	19.52	19.60	2	18,617	0.01%
2018/04/03	21	19.42	1	19.45	19.45	20	18,393	0.11%
2018/04/02	46	19.51	0	0.00	19.50	46	18,244	0.25%
2018/03/31	2	19.60	3	19.55	19.55	-1	18,130	-0.01%
2018/03/30	21	19.51	3	19.60	19.50	18	18,148	0.10%
2018/03/29	2	19.53	10.2	19.54	19.60	-8.2	18,061	-0.05%
2018/03/28	18	19.44	2	19.45	19.50	16	17,940	0.09%
2018/03/27	4	19.45	13	19.50	19.45	-9	17,863	-0.05%
2018/03/26	12	19.35	17.6	19.35	19.35	-5.6	17,556	-0.03%
2018/03/23	81.3	19.37	11	19.35	19.40	70.3	17,404	0.40%
2018/03/22	16	19.61	2	19.60	19.60	14	17,160	0.08%
2018/03/21	2	19.55	12.1	19.60	19.60	-10.1	17,019	-0.06%
2018/03/20	15	19.51	2	19.48	19.50	13	17,193	0.08%
2018/03/19	57	19.48	31	19.50	19.60	26	17,095	0.15%
2018/03/16	18	19.31	0	0.00	19.30	18	16,798	0.11%
2018/03/15	26	19.39	3.1	19.40	19.35	22.9	16,415	0.14%
2018/03/14	32.4	19.47	1.6	19.50	19.45	30.8	16,414	0.19%
2018/03/13	2	19.48	101	19.46	19.55	-99	16,419	-0.60%
2018/03/12	10.4	19.46	10.1	19.50	19.50	0.3	16,407	0.00%
2018/03/09	4	19.35	3	19.40	19.40	1	16,501	0.01%
2018/03/08	5	19.37	16	19.37	19.35	-11	16,711	-0.07%
2018/03/07	1	19.35	16	19.33	19.40	-15	16,752	-0.09%
2018/03/06	4	19.30	3.5	19.36	19.35	0.5	17,009	0.00%
2018/03/05	6.1	19.29	20	19.35	19.20	-13.9	17,229	-0.08%
2018/03/02	4	19.30	4	19.35	19.35	0	17,120	0.00%
2018/03/01	11	19.45	27	19.48	19.40	-16	17,038	-0.09%
2018/02/27	12.2	19.50	2	19.50	19.35	10.2	16,915	0.06%
2018/02/26	10	19.40	728.7	19.45	19.50	-718.7	16,660	-4.31%	大賣/鉅額交易
2018/02/23	4	19.31	0	19.35	19.30	4	16,730	0.02%
2018/02/22	5	19.22	300	19.20	19.30	-295	17,184	-1.72%	大賣/鉅額交易
2018/02/21	8	19.30	13.1	19.30	19.30	-5.1	17,463	-0.03%
2018/02/12	19	18.85	1	18.90	18.80	18	17,075	0.11%
2018/02/09	46	18.73	23	18.67	18.70	23	16,791	0.14%
2018/02/08	20	18.88	22.4	18.85	18.90	-2.4	16,543	-0.01%
2018/02/07	47.2	18.81	38	18.90	18.65	9.2	16,492	0.06%
2018/02/06	232.2	18.59	60	18.56	18.50	172.2	16,036	1.07%	大買/鉅額交易
2018/02/05	29.3	19.10	5.1	19.10	19.10	24.2	14,890	0.16%
2018/02/02	21	19.25	5	19.30	19.30	16	14,702	0.11%
2018/02/01	11	19.30	17.2	19.35	19.30	-6.2	14,743	-0.04%
2018/01/31	3	19.23	10	19.34	19.20	-7	14,772	-0.05%
2018/01/30	17	19.34	0	0.00	19.30	17	14,652	0.12%
2018/01/29	8	19.40	1	19.45	19.50	7	14,592	0.05%
2018/01/26	9.1	19.36	1	19.40	19.45	8.1	14,560	0.06%
2018/01/25	8	19.38	25.4	19.38	19.50	-17.4	14,466	-0.12%
2018/01/24	48.2	19.35	3	19.40	19.45	45.2	14,371	0.31%
2018/01/23	15	19.50	2	19.50	19.55	13	14,207	0.09%
2018/01/22	15	19.52	17	19.55	19.60	-2	14,192	-0.01%
2018/01/19	2	19.50	54	19.56	19.60	-52	14,125	-0.37%
2018/01/18	11	19.50	12	19.52	19.55	-1	14,103	-0.01%
2018/01/17	0	0.00	32.3	19.41	19.50	-32.3	14,104	-0.23%
2018/01/16	14	19.49	13.1	19.50	19.45	0.9	13,944	0.01%
2018/01/15	13.7	19.49	2	19.53	19.50	11.7	13,804	0.08%
2018/01/12	3	19.53	1.6	19.50	19.50	1.4	13,625	0.01%
2018/01/11	4.3	19.50	7.2	19.55	19.55	-2.8	13,433	-0.02%
2018/01/10	60	19.50	77	19.59	19.60	-17	13,576	-0.13%
2018/01/09	10	19.50	11.4	19.53	19.60	-1.4	13,486	-0.01%
2018/01/08	27	19.57	20.1	19.58	19.60	6.9	13,493	0.05%
2018/01/05	6.4	19.31	1.3	19.34	19.35	5	13,108	0.04%
2018/01/04	18.2	19.28	4.5	19.24	19.30	13.7	13,178	0.10%
2018/01/03	2	19.25	46	19.18	19.35	-44	13,256	-0.33%
2018/01/02	19.2	18.87	2	18.90	18.90	17.2	12,821	0.13%