玉山金 (2884)-凱基-桃園券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
28.75
漲跌
▲0.05
漲幅
+0.17%
成交量
9,384張
產業
上市金融類股
3171人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	121.5	28.75	123	28.65	28.75	-1.5	30,207	0.00%	大買/大賣/
2024/06/13	6	28.88	6.2	28.87	28.70	-0.2	30,815	0.00%
2024/06/12	0	0.00	0.5	28.75	28.75	-0.5	31,291	0.00%
2024/06/11	5.3	28.69	7	28.75	28.60	-1.7	31,762	-0.01%
2024/06/07	3	28.88	24.1	28.91	28.95	-21.1	31,721	-0.07%
2024/06/06	6	28.52	15	28.81	28.85	-9	31,698	-0.03%
2024/06/05	21	28.30	11.2	28.63	28.60	9.8	31,635	0.03%
2024/06/04	53	28.35	5	28.40	28.35	48	31,708	0.15%
2024/06/03	3.7	28.50	17.1	28.50	28.60	-13.3	31,681	-0.04%
2024/05/31	4	28.79	116.3	28.37	28.60	-112.3	31,204	-0.36%	大賣/鉅額交易
2024/05/30	28.5	27.85	1	27.90	27.70	27.5	29,475	0.09%
2024/05/29	7.6	28.01	1	28.05	27.90	6.6	29,317	0.02%
2024/05/28	2	28.40	33	28.45	28.40	-31	29,067	-0.11%
2024/05/27	11	28.26	12.7	28.46	28.65	-1.7	29,542	-0.01%
2024/05/24	16.4	28.30	6	28.30	28.30	10.4	29,801	0.03%
2024/05/23	7.2	28.24	51	28.40	28.65	-43.9	29,765	-0.15%
2024/05/22	51.6	28.60	5	28.89	28.50	46.6	28,969	0.16%
2024/05/21	11.2	28.67	7.7	28.97	28.85	3.5	28,352	0.01%
2024/05/20	9.4	29.02	74.5	29.25	29.40	-65.1	27,499	-0.24%
2024/05/17	6	28.67	139	28.85	29.00	-133	26,294	-0.51%	大賣/鉅額交易
2024/05/16	5	28.30	39.1	28.28	28.30	-34.1	25,180	-0.14%
2024/05/15	50.2	28.25	24.6	28.11	28.00	25.6	24,945	0.10%
2024/05/14	20.5	27.98	16.4	28.06	27.90	4.1	25,005	0.02%
2024/05/13	18.6	28.42	12	28.33	28.30	6.6	25,333	0.03%
2024/05/10	13	28.21	26.2	28.23	28.50	-13.2	25,250	-0.05%
2024/05/09	74.3	28.02	17.1	28.10	27.90	57.2	25,063	0.23%
2024/05/08	5	28.13	14.1	28.17	28.25	-9.1	24,971	-0.04%
2024/05/07	3	28.12	8	28.14	28.20	-5	24,922	-0.02%
2024/05/06	19	28.02	19	28.07	28.10	0	24,685	0.00%
2024/05/03	5	27.67	6	27.69	27.60	-1	24,200	0.00%
2024/05/02	56	27.73	6.4	27.60	27.45	49.6	24,077	0.21%
2024/04/30	9.1	27.63	6	27.67	27.40	3.1	24,007	0.01%
2024/04/29	0	0.00	33.4	27.49	27.65	-33.4	23,856	-0.14%
2024/04/26	11.1	27.10	4	27.15	27.10	7.1	23,407	0.03%
2024/04/25	11.1	26.94	11	26.98	27.15	0.1	23,519	0.00%
2024/04/24	10	27.27	0.1	27.20	27.05	9.9	23,463	0.04%
2024/04/23	1	27.05	5.5	27.25	27.20	-4.5	23,582	-0.02%
2024/04/22	1	26.90	139	27.01	27.05	-138	23,508	-0.59%	大賣/鉅額交易
2024/04/19	7.4	26.50	7.7	26.56	26.55	-0.3	23,286	0.00%
2024/04/18	1	26.95	22.6	26.71	27.00	-21.6	22,782	-0.09%
2024/04/17	40	26.34	2	26.45	26.50	38	22,603	0.17%
2024/04/16	40.5	26.50	3.5	26.61	26.30	36.9	22,238	0.17%
2024/04/15	4.2	27.07	1	26.90	27.05	3.2	21,578	0.01%
2024/04/12	25.1	27.17	5	27.10	27.10	20.1	21,487	0.09%
2024/04/11	7.4	27.11	1.2	27.19	27.25	6.2	21,342	0.03%
2024/04/10	17.2	27.11	7	27.19	27.15	10.2	21,272	0.05%
2024/04/09	13.2	27.14	18.1	27.19	27.30	-4.9	21,201	-0.02%
2024/04/08	3.2	27.09	37.5	27.06	27.15	-34.2	21,091	-0.16%
2024/04/03	35.3	26.97	7	27.08	26.90	28.2	20,964	0.13%
2024/04/02	1.1	27.20	4.4	27.28	27.30	-3.3	20,732	-0.02%
2024/04/01	13.1	27.20	5	27.32	27.35	8.1	20,725	0.04%
2024/03/29	2	27.23	11.4	27.27	27.25	-9.4	20,636	-0.05%
2024/03/28	0.1	27.10	11	27.19	27.15	-10.9	20,438	-0.05%
2024/03/27	8.1	27.14	17	27.33	27.20	-8.9	20,255	-0.04%
2024/03/26	1	27.20	135.4	27.16	27.35	-134.4	20,157	-0.67%	大賣/鉅額交易
2024/03/25	37.3	27.08	10.1	27.05	27.05	27.2	19,831	0.14%
2024/03/22	7.6	27.05	38.3	27.08	27.10	-30.7	19,769	-0.16%
2024/03/21	15	26.75	56.3	26.66	26.75	-41.3	19,355	-0.21%
2024/03/20	20.2	26.43	20.2	26.50	26.50	0	19,372	0.00%
2024/03/19	27.1	26.60	56	26.53	26.55	-28.9	19,384	-0.15%
2024/03/18	35.8	26.51	37.8	26.46	26.50	-2	19,138	-0.01%
2024/03/15	7.5	25.97	29.3	26.10	26.20	-21.8	18,545	-0.12%
2024/03/14	12	25.93	26.7	25.94	26.05	-14.7	17,906	-0.08%
2024/03/13	1.2	25.61	119.1	25.61	25.70	-117.9	17,429	-0.68%	大賣/鉅額交易
2024/03/12	1.1	25.57	15	25.55	25.65	-13.9	17,248	-0.08%
2024/03/11	10	25.41	36	25.47	25.50	-26	17,255	-0.15%
2024/03/08	10.1	25.30	21.5	25.33	25.30	-11.4	17,111	-0.07%
2024/03/07	14.5	25.31	35.1	25.41	25.40	-20.7	16,848	-0.12%
2024/03/06	20.1	25.39	8	25.36	25.40	12.1	16,754	0.07%
2024/03/05	5	25.34	4.6	25.38	25.30	0.4	17,078	0.00%
2024/03/04	8.1	25.31	16	25.35	25.35	-7.9	17,106	-0.05%
2024/03/01	12.1	25.25	14	25.29	25.35	-1.9	17,143	-0.01%
2024/02/29	8	25.18	7.1	25.30	25.25	0.9	17,045	0.01%
2024/02/27	38	24.96	42	25.06	25.10	-4	16,349	-0.02%
2024/02/26	72.1	24.36	24	24.35	24.35	48.1	15,680	0.31%
2024/02/23	41.1	24.50	21.3	24.52	24.40	19.8	15,393	0.13%
2024/02/22	13	24.56	29.1	24.60	24.50	-16.1	15,548	-0.10%
2024/02/21	11.6	24.66	4.8	24.75	24.65	6.8	15,462	0.04%
2024/02/20	7.9	24.78	1	24.85	24.75	6.9	15,474	0.04%
2024/02/19	7.5	24.78	11.4	24.80	24.80	-3.9	15,942	-0.02%
2024/02/16	8.2	24.66	0	0.00	24.65	8.2	16,164	0.05%
2024/02/15	121	24.62	0.5	24.72	24.65	120.5	16,245	0.74%	大買/鉅額交易
2024/02/05	40.6	24.52	7.3	24.55	24.50	33.3	16,018	0.21%
2024/02/02	3	24.78	0	0.00	24.85	3	15,635	0.02%
2024/02/01	2.5	24.80	1.8	24.84	24.90	0.7	15,583	0.00%
2024/01/31	0.8	24.80	8.2	24.76	24.75	-7.4	15,622	-0.05%
2024/01/30	3	24.80	12.8	24.80	24.75	-9.8	15,642	-0.06%
2024/01/29	2	24.95	7	24.86	25.00	-5	15,754	-0.03%
2024/01/26	3	24.58	2	24.80	24.85	1	15,870	0.01%
2024/01/25	5.9	24.66	8	24.66	24.65	-2.1	15,891	-0.01%
2024/01/24	5.3	24.59	1	24.60	24.65	4.3	15,832	0.03%
2024/01/23	4.7	24.59	12.2	24.65	24.65	-7.4	15,780	-0.05%
2024/01/22	23.3	24.59	10	24.70	24.55	13.3	15,738	0.08%
2024/01/19	17	24.61	3.8	24.71	24.70	13.2	15,569	0.08%
2024/01/18	18.1	24.65	29	24.65	24.55	-11	15,506	-0.07%
2024/01/17	30.4	24.76	56	24.81	24.60	-25.6	15,396	-0.17%
2024/01/16	46.5	25.00	1	25.05	25.00	45.5	15,148	0.30%
2024/01/15	11.5	25.34	3	25.40	25.40	8.5	14,957	0.06%
2024/01/12	6.5	25.35	0	0.00	25.35	6.5	15,170	0.04%
2024/01/11	22.5	25.44	5	25.45	25.40	17.5	15,220	0.11%
2024/01/10	3.3	25.47	1	25.45	25.40	2.3	15,145	0.02%
2024/01/09	5	25.55	32.1	25.70	25.50	-27.1	15,226	-0.18%
2024/01/08	0	0.00	47	25.87	25.80	-47	15,229	-0.31%
2024/01/05	13.1	25.65	41	25.70	25.65	-27.9	15,177	-0.18%
2024/01/04	6	25.61	78	25.65	25.70	-72	15,318	-0.47%
2024/01/03	10	25.59	40	25.55	25.60	-30	15,632	-0.19%
2024/01/02	7	25.79	2	25.80	25.90	5	15,580	0.03%
2023/12/29	1	25.75	35.3	25.75	25.80	-34.3	15,639	-0.22%
2023/12/28	25	25.65	2.5	25.70	25.80	22.5	15,982	0.14%
2023/12/27	2	25.70	17	25.63	25.70	-15	15,958	-0.09%
2023/12/26	0.1	25.40	24.5	25.47	25.50	-24.4	15,869	-0.15%
2023/12/25	1.2	25.31	7.2	25.32	25.35	-6	15,844	-0.04%
2023/12/22	2	25.33	3.3	25.34	25.40	-1.3	15,902	-0.01%
2023/12/21	10	25.30	1	25.30	25.40	9	15,928	0.06%
2023/12/20	33	25.45	3	25.42	25.40	30	15,837	0.19%
2023/12/19	2.3	25.42	0.1	25.45	25.50	2.2	15,759	0.01%
2023/12/18	2	25.60	2	25.60	25.65	0	15,928	0.00%
2023/12/15	2.9	25.75	7.2	25.75	25.70	-4.3	16,006	-0.03%
2023/12/14	0	25.65	76	25.71	25.75	-76	15,631	-0.49%
2023/12/13	2	25.40	16.1	25.45	25.45	-14.1	15,320	-0.09%
2023/12/12	31	25.52	11	25.48	25.50	20	15,780	0.13%
2023/12/11	4	25.50	6	25.50	25.60	-2	15,935	-0.01%
2023/12/08	2	25.58	3.8	25.60	25.60	-1.8	15,933	-0.01%
2023/12/07	2.1	25.50	0	0.00	25.50	2.1	15,995	0.01%
2023/12/06	4.2	25.69	1.5	25.62	25.55	2.7	16,053	0.02%
2023/12/05	0.2	25.25	5.5	25.19	25.45	-5.3	15,903	-0.03%
2023/12/04	1.5	25.20	6.5	25.17	25.25	-5	15,964	-0.03%
2023/12/01	13.1	25.23	10.1	25.31	25.25	3	16,050	0.02%
2023/11/30	1.2	25.55	2.3	25.58	25.60	-1.1	15,938	-0.01%
2023/11/29	7.4	25.61	1	25.70	25.55	6.4	15,390	0.04%
2023/11/28	0	0.00	38.6	25.65	25.70	-38.6	15,247	-0.25%
2023/11/27	12	25.46	77.1	25.50	25.35	-65.1	15,485	-0.42%
2023/11/24	3.1	25.45	5.5	25.43	25.50	-2.5	15,446	-0.02%
2023/11/22	1	25.50	19.6	25.54	25.50	-18.6	15,421	-0.12%
2023/11/21	74.1	25.65	74.9	25.58	25.70	-0.9	15,392	-0.01%
2023/11/20	1.1	25.15	4.5	25.13	25.20	-3.4	15,160	-0.02%
2023/11/17	15.3	25.10	9	25.16	25.15	6.3	15,128	0.04%
2023/11/16	0.1	24.91	9.8	24.82	25.15	-9.7	15,028	-0.06%
2023/11/15	6.1	24.56	42.1	24.59	24.60	-36	14,492	-0.25%
2023/11/14	1.8	24.50	35.2	24.49	24.50	-33.4	14,218	-0.23%
2023/11/13	5.8	24.50	14	24.50	24.50	-8.2	14,179	-0.06%
2023/11/10	1.1	24.50	10	24.50	24.50	-8.9	14,489	-0.06%
2023/11/09	2	24.53	0.8	24.50	24.45	1.2	14,577	0.01%
2023/11/08	0	0.00	6	24.50	24.55	-6	14,809	-0.04%
2023/11/07	7.3	24.38	16	24.47	24.50	-8.7	14,679	-0.06%
2023/11/06	1	24.57	4.6	24.57	24.55	-3.6	14,703	-0.02%
2023/11/03	6	24.32	110.9	24.30	24.35	-104.9	14,523	-0.72%	大賣/鉅額交易
2023/11/02	1	24.20	20	24.15	24.15	-19	14,579	-0.13%
2023/11/01	5.2	23.88	1.1	23.86	23.85	4	14,552	0.03%
2023/10/31	37.2	23.84	17	23.86	23.85	20.2	14,678	0.14%
2023/10/30	6.3	23.84	0	0.00	23.85	6.3	14,894	0.04%
2023/10/27	1	23.90	1	24.00	24.00	0	14,857	0.00%
2023/10/26	27.1	23.85	13	23.95	23.80	14.1	15,070	0.09%
2023/10/25	2	23.98	10	24.00	23.95	-8	15,050	-0.05%
2023/10/24	10.8	23.95	0.9	24.00	23.95	9.9	15,626	0.06%
2023/10/23	5.6	23.97	0	0.00	24.05	5.6	16,228	0.03%
2023/10/20	28.6	24.03	0.3	23.95	24.00	28.3	16,482	0.17%
2023/10/19	6.9	24.29	6.4	24.38	24.20	0.5	16,384	0.00%
2023/10/18	5.4	24.50	6.7	24.53	24.50	-1.3	16,613	-0.01%
2023/10/17	0	0.00	12.1	24.70	24.70	-12.1	16,772	-0.07%
2023/10/16	4	24.66	4.3	24.68	24.70	-0.3	16,846	0.00%
2023/10/13	20	24.65	4	24.63	24.65	16	16,874	0.09%
2023/10/12	13	24.72	29	24.65	24.75	-16	17,048	-0.09%
2023/10/11	0	0.00	16.3	24.50	24.60	-16.3	17,071	-0.10%
2023/10/06	9.1	24.14	2	24.18	24.20	7.1	16,857	0.04%
2023/10/05	4.1	24.01	6.5	23.99	24.00	-2.4	16,946	-0.01%
2023/10/04	61.8	23.84	123	23.83	23.80	-61.2	16,918	-0.36%	大賣/
2023/10/03	11.9	24.09	2	24.05	24.10	9.9	16,657	0.06%
2023/10/02	3.1	24.22	0	0.00	24.15	3.1	16,730	0.02%
2023/09/28	5.6	24.23	1	24.25	24.25	4.6	17,234	0.03%
2023/09/27	7.1	24.12	0	0.00	24.15	7.1	17,375	0.04%
2023/09/26	14.3	24.14	0	0.00	24.15	14.3	17,441	0.08%
2023/09/25	3	24.28	5	24.25	24.30	-2	17,418	-0.01%
2023/09/22	4.5	24.11	0.3	24.20	24.10	4.3	17,676	0.02%
2023/09/21	91.6	24.12	0	0.00	24.05	91.6	17,755	0.52%
2023/09/20	8.9	24.41	61	24.38	24.35	-52.1	17,558	-0.30%
2023/09/19	9.6	24.46	0	0.00	24.45	9.6	17,476	0.05%
2023/09/18	0.2	24.50	26.2	24.43	24.45	-26	17,648	-0.15%
2023/09/15	13.8	24.49	1	24.40	24.40	12.8	17,710	0.07%
2023/09/14	0	0.00	50	24.68	24.80	-50	17,220	-0.29%
2023/09/13	10.1	24.26	24	24.30	24.30	-13.9	17,044	-0.08%
2023/09/12	2	24.18	35.7	24.10	24.25	-33.7	17,281	-0.19%
2023/09/11	15.8	24.14	1.8	24.14	24.15	14	17,201	0.08%
2023/09/08	6	24.23	70.7	24.25	24.20	-64.6	17,161	-0.38%
2023/09/07	42.2	24.23	25	24.30	24.20	17.2	17,201	0.10%
2023/09/06	11.9	24.43	41.9	24.40	24.35	-29.9	17,154	-0.17%
2023/09/05	20.3	24.51	0.1	24.65	24.50	20.3	17,051	0.12%
2023/09/04	51.5	24.60	53.4	24.64	24.60	-1.9	17,088	-0.01%
2023/09/01	8.5	24.60	36.6	24.60	24.55	-28.1	17,206	-0.16%
2023/08/31	13.3	24.60	0	24.85	24.45	13.3	17,334	0.08%
2023/08/30	5.1	24.85	5.6	24.77	24.80	-0.5	17,105	0.00%
2023/08/29	5	24.60	2.2	24.60	24.60	2.8	17,267	0.02%
2023/08/28	2	24.60	50	24.55	24.50	-48	17,312	-0.28%
2023/08/25	6.6	24.40	0	0.00	24.35	6.6	17,853	0.04%
2023/08/24	59.1	24.41	0	0.00	24.40	59.1	17,935	0.33%
2023/08/23	28.3	24.58	51.3	24.61	24.55	-23	17,763	-0.13%
2023/08/22	12.8	24.79	0	0.00	24.65	12.8	17,798	0.07%
2023/08/21	14	24.81	5.4	24.83	24.85	8.6	17,833	0.05%
2023/08/18	11.5	24.61	5	24.66	24.60	6.5	17,896	0.04%
2023/08/17	5.5	24.54	30.2	24.35	24.50	-24.7	17,943	-0.14%
2023/08/16	34.5	24.58	81.1	24.58	24.55	-46.5	17,968	-0.26%
2023/08/15	65	25.03	1	25.35	25.00	64	18,074	0.35%
2023/08/14	19.4	25.43	2	25.60	25.35	17.4	18,157	0.10%
2023/08/11	17.1	25.74	23	25.80	25.70	-5.9	18,303	-0.03%
2023/08/10	4	25.80	13	25.80	25.85	-9	18,654	-0.05%
2023/08/09	3.5	25.80	0	0.00	25.90	3.5	18,587	0.02%
2023/08/08	9	25.60	10	25.60	25.60	-1	18,629	-0.01%
2023/08/07	3	25.67	3	25.72	25.75	0	18,521	0.00%
2023/08/04	8	25.57	11	25.61	25.55	-3	19,029	-0.02%
2023/08/02	28.9	25.74	11	25.60	25.65	17.9	19,034	0.09%
2023/08/01	15.4	25.91	1	25.90	25.95	14.4	18,926	0.08%
2023/07/31	110.5	25.95	55.7	25.95	25.85	54.8	18,911	0.29%	大買/
2023/07/28	2.3	25.96	14	25.95	25.95	-11.7	18,840	-0.06%
2023/07/27	116.2	25.97	23.4	26.00	26.00	92.8	19,073	0.49%	大買/
2023/07/26	67.5	26.90	111.2	26.81	26.95	-43.7	18,746	-0.23%	大賣/
2023/07/25	3.5	26.49	16.5	26.43	26.55	-13	18,198	-0.07%
2023/07/24	1.1	26.20	2	26.23	26.25	-0.9	17,976	-0.01%
2023/07/21	5.1	26.53	36.5	26.59	26.45	-31.4	17,922	-0.18%
2023/07/20	1.5	26.48	13	26.51	26.60	-11.5	17,686	-0.07%
2023/07/19	0.5	26.45	99.7	26.49	26.45	-99.2	17,536	-0.57%
2023/07/18	2	26.40	5.4	26.43	26.45	-3.4	17,454	-0.02%
2023/07/17	23.1	26.40	9	26.39	26.45	14.1	17,439	0.08%
2023/07/14	13	26.10	23	26.10	26.30	-10	17,330	-0.06%
2023/07/13	6.2	26.03	38	26.03	26.00	-31.8	17,212	-0.18%
2023/07/12	1	25.65	2	25.80	25.95	-1	17,202	-0.01%
2023/07/11	8	25.69	9	25.70	25.80	-1	17,178	-0.01%
2023/07/10	12.2	25.47	1	25.40	25.45	11.2	17,133	0.07%
2023/07/07	23.4	25.51	8.6	25.44	25.55	14.8	17,090	0.09%
2023/07/06	7	25.85	0	0.00	25.80	7	17,046	0.04%
2023/07/05	3.3	26.10	2.1	26.10	26.15	1.2	16,503	0.01%
2023/07/04	5.2	26.02	7.3	26.05	26.05	-2	16,516	-0.01%
2023/07/03	1	26.15	4	26.15	26.20	-3	17,050	-0.02%
2023/06/30	1.5	26.03	44.1	26.11	26.05	-42.6	17,383	-0.25%
2023/06/29	19.3	26.01	7.9	26.01	25.95	11.4	17,356	0.07%
2023/06/28	2.3	26.09	0	0.00	26.10	2.3	17,343	0.01%
2023/06/27	13.9	26.16	0	0.00	26.20	13.9	17,375	0.08%
2023/06/26	0.9	26.38	18.2	26.44	26.35	-17.3	17,445	-0.10%
2023/06/21	0	0.00	13	26.34	26.40	-13	17,372	-0.07%
2023/06/20	3	26.20	0.1	26.20	26.30	2.9	17,509	0.02%
2023/06/19	9.1	26.12	15.5	26.21	26.30	-6.4	17,602	-0.04%
2023/06/16	3.1	26.18	8.2	26.35	26.20	-5.1	17,763	-0.03%
2023/06/15	24	26.15	5.6	26.21	26.25	18.4	17,695	0.10%
2023/06/14	4	26.26	35	26.27	26.25	-31	18,005	-0.17%
2023/06/13	2.9	26.23	76.1	26.34	26.30	-73.1	18,799	-0.39%
2023/06/12	40	26.29	7.4	26.22	26.20	32.6	18,972	0.17%
2023/06/09	2.4	26.54	0.6	26.55	26.50	1.8	19,209	0.01%
2023/06/08	11.9	26.61	2	26.50	26.60	9.9	19,690	0.05%
2023/06/07	1.9	26.57	9.3	26.60	26.70	-7.4	20,013	-0.04%
2023/06/06	3	26.65	4.1	26.52	26.55	-1.1	20,186	-0.01%
2023/06/05	0	0.00	15.3	26.40	26.35	-15.3	20,288	-0.08%
2023/06/02	5	25.99	5.1	26.01	26.00	-0.1	20,283	0.00%
2023/06/01	1.2	25.90	2.6	25.86	25.85	-1.4	20,341	-0.01%
2023/05/31	0	0.00	1	25.90	25.90	-1	20,433	0.00%
2023/05/30	106	25.90	11.2	25.96	25.90	94.8	20,093	0.47%	大買/
2023/05/29	24	25.90	2.2	25.90	25.80	21.8	20,295	0.11%
2023/05/26	2	25.75	2	25.80	25.75	0	21,019	0.00%
2023/05/25	6.4	25.84	8	25.81	25.80	-1.6	21,338	-0.01%
2023/05/24	30.5	26.00	8.6	26.00	26.10	21.9	21,844	0.10%
2023/05/23	12.4	26.14	2.1	26.15	26.10	10.3	24,309	0.04%
2023/05/22	6	26.23	0.8	26.25	26.20	5.2	24,670	0.02%
2023/05/19	10	26.14	72.8	26.23	26.30	-62.8	24,822	-0.25%
2023/05/18	1	25.95	37.3	25.96	26.00	-36.3	24,535	-0.15%
2023/05/17	17.5	25.62	10	25.81	25.90	7.5	24,518	0.03%
2023/05/16	0.9	25.54	39.9	25.56	25.70	-39	24,504	-0.16%
2023/05/15	3.1	25.30	17.3	25.20	25.30	-14.2	24,649	-0.06%
2023/05/12	17.6	25.17	7.7	25.27	25.25	9.8	24,732	0.04%
2023/05/11	5.5	25.39	17	25.50	25.45	-11.5	24,717	-0.05%
2023/05/10	17.3	25.48	51.4	25.41	25.50	-34.1	24,967	-0.14%
2023/05/09	5	24.95	8.8	25.00	25.05	-3.8	24,612	-0.02%
2023/05/08	2	25.00	28.9	25.00	24.95	-26.9	24,684	-0.11%
2023/05/05	1.3	24.90	24.5	24.92	24.95	-23.2	24,564	-0.09%
2023/05/04	0.8	24.85	22	24.82	24.90	-21.2	24,734	-0.09%
2023/05/03	12.1	24.75	25.7	24.76	24.80	-13.7	24,849	-0.06%
2023/05/02	36.9	24.63	20.5	24.73	24.90	16.4	25,028	0.07%
2023/04/28	7.1	24.80	5	24.95	24.95	2.1	25,602	0.01%
2023/04/27	33.1	24.77	2	24.85	24.80	31.1	25,915	0.12%
2023/04/26	1.1	24.90	6.2	24.96	24.95	-5.1	26,074	-0.02%
2023/04/25	6.2	24.88	50.5	25.00	24.95	-44.3	26,059	-0.17%
2023/04/24	9.5	24.78	11	24.91	25.00	-1.5	26,186	-0.01%
2023/04/21	11.5	24.81	6.3	24.99	24.85	5.3	26,318	0.02%
2023/04/20	5.3	24.91	7	24.94	24.90	-1.7	26,408	-0.01%
2023/04/19	15.2	25.07	18.5	25.05	25.05	-3.3	26,893	-0.01%
2023/04/18	7.8	25.20	39.6	25.21	25.30	-31.8	26,824	-0.12%
2023/04/17	10.6	25.17	0	0.00	25.25	10.6	26,845	0.04%
2023/04/14	5.4	25.31	8	25.34	25.45	-2.6	26,928	-0.01%
2023/04/13	6	25.29	13	25.20	25.30	-7	26,870	-0.03%
2023/04/12	3.1	25.17	125	25.20	25.30	-121.9	26,846	-0.45%	大賣/鉅額交易
2023/04/11	1.5	25.18	9	25.14	25.25	-7.5	26,870	-0.03%
2023/04/10	1	24.95	2	24.90	25.00	-1	26,754	0.00%
2023/04/07	19.8	25.07	45.9	24.95	25.00	-26.1	26,718	-0.10%
2023/04/06	41.3	25.46	57.1	25.48	25.45	-15.8	26,524	-0.06%
2023/03/31	7.5	25.11	53.2	25.16	25.30	-45.7	25,953	-0.18%
2023/03/30	15.1	24.95	11.2	24.96	25.00	3.9	25,577	0.02%
2023/03/29	2	24.85	8	24.86	24.90	-6	25,366	-0.02%
2023/03/28	6	24.74	11	24.73	24.80	-5	25,574	-0.02%
2023/03/27	12	24.68	7.3	24.67	24.70	4.7	25,631	0.02%
2023/03/24	1.6	24.58	16.4	24.55	24.70	-14.9	25,780	-0.06%
2023/03/23	5	24.59	9.6	24.55	24.65	-4.6	25,780	-0.02%
2023/03/22	4.3	24.31	9.5	24.35	24.45	-5.2	25,746	-0.02%
2023/03/21	18.8	23.97	22.1	23.95	23.95	-3.2	25,969	-0.01%
2023/03/20	33.7	23.64	24.6	23.70	23.75	9.2	25,940	0.04%
2023/03/17	32.4	23.73	2	23.68	23.70	30.4	25,820	0.12%
2023/03/16	108.9	23.59	4.3	23.57	23.55	104.6	25,737	0.41%	大買/鉅額交易
2023/03/15	20.7	24.10	1.2	24.15	24.00	19.5	25,346	0.08%
2023/03/14	48.7	24.10	4	24.11	24.05	44.7	25,227	0.18%
2023/03/13	90.7	24.25	46	24.31	24.35	44.7	24,999	0.18%
2023/03/10	52.7	24.61	2.7	24.59	24.55	50	24,830	0.20%
2023/03/09	44.7	24.85	6	24.85	24.85	38.7	24,730	0.16%
2023/03/08	23	24.97	8	24.99	25.00	15	25,046	0.06%
2023/03/07	19.9	24.90	7	24.95	25.00	12.9	25,186	0.05%
2023/03/06	33.2	24.81	21.1	24.85	24.85	12.1	25,275	0.05%
2023/03/03	63	24.69	27.9	24.76	24.65	35.1	25,394	0.14%
2023/03/02	16.3	24.69	6	24.73	24.70	10.3	25,413	0.04%
2023/03/01	35.2	24.78	25	24.77	24.80	10.2	25,464	0.04%
2023/02/24	35.3	24.90	58.1	24.90	24.95	-22.8	25,274	-0.09%
2023/02/23	30	24.93	27.2	24.95	24.95	2.8	24,712	0.01%
2023/02/22	95.9	24.72	44.6	24.76	24.90	51.4	24,520	0.21%
2023/02/21	223.8	24.70	269.3	24.67	24.75	-45.5	24,211	-0.19%	大買/大賣/
2023/02/20	29	25.85	63	25.97	26.00	-34	22,032	-0.15%
2023/02/17	10	25.42	10.1	25.50	25.40	-0.1	22,020	0.00%
2023/02/16	30	25.11	5.1	25.20	25.10	24.9	22,302	0.11%
2023/02/15	17	25.07	0	0.00	25.05	17	22,859	0.07%
2023/02/14	170.4	25.28	54	25.30	25.25	116.4	22,744	0.51%	大買/鉅額交易
2023/02/13	61	24.85	57	24.99	25.20	4	22,744	0.02%
2023/02/10	13	24.67	5	24.66	24.70	8	22,403	0.04%
2023/02/09	1	24.45	10.8	24.61	24.60	-9.8	22,403	-0.04%
2023/02/08	50.8	24.57	52.9	24.65	24.50	-2.1	22,448	-0.01%
2023/02/07	30.1	24.44	110.7	24.46	24.40	-80.6	22,204	-0.36%	大賣/
2023/02/06	36.5	24.58	5	24.55	24.50	31.5	22,109	0.14%
2023/02/03	8	24.69	17.2	24.67	24.70	-9.2	21,991	-0.04%
2023/02/02	7.1	24.66	32.5	24.64	24.65	-25.4	22,066	-0.12%
2023/02/01	14.2	24.62	5.1	24.60	24.65	9.1	21,983	0.04%
2023/01/31	36.2	24.63	5.5	24.67	24.50	30.7	22,091	0.14%
2023/01/30	20.2	24.62	71.6	24.67	24.90	-51.4	21,892	-0.23%
2023/01/17	55	24.28	0	0.00	24.15	55	21,493	0.26%
2023/01/16	15	24.42	33.5	24.55	24.45	-18.5	21,542	-0.09%
2023/01/13	1	24.30	2	24.30	24.25	-1	21,747	0.00%
2023/01/12	8.4	24.15	0	0.00	24.05	8.4	22,253	0.04%
2023/01/11	7.4	24.29	5	24.60	24.20	2.4	22,618	0.01%
2023/01/10	9.8	24.44	1.6	24.53	24.50	8.3	23,176	0.04%
2023/01/09	13.9	24.43	34.8	24.42	24.60	-20.9	23,482	-0.09%
2023/01/06	9.4	23.94	3	24.00	23.95	6.4	23,520	0.03%
2023/01/05	0	0.00	11	24.03	24.00	-11	24,293	-0.05%
2023/01/04	38.2	23.89	1	23.85	23.80	37.2	24,469	0.15%
2023/01/03	7	23.91	0	0.00	24.00	7	24,994	0.03%
2022/12/30	3	24.17	0	0.00	24.05	3	25,089	0.01%
2022/12/29	17.5	23.95	6	24.08	24.10	11.5	25,674	0.04%
2022/12/28	4	24.10	1.8	24.14	24.05	2.2	25,844	0.01%
2022/12/27	1	24.30	13.5	24.21	24.30	-12.5	26,088	-0.05%
2022/12/26	0	0.00	7.5	24.21	24.15	-7.5	26,483	-0.03%
2022/12/23	13	24.10	1	24.10	24.10	12	26,908	0.04%
2022/12/22	0.1	24.25	2.6	24.28	24.35	-2.5	27,330	-0.01%
2022/12/21	6	24.00	9	24.07	24.10	-3	27,681	-0.01%
2022/12/20	32.4	24.00	3	24.00	24.00	29.4	27,990	0.11%
2022/12/19	15	24.11	2	24.28	24.30	13	28,030	0.05%
2022/12/16	16	24.26	0	0.00	24.25	16	28,079	0.06%
2022/12/15	4.2	24.53	2	24.73	24.60	2.2	28,313	0.01%
2022/12/14	0	0.00	17	24.56	24.65	-17	28,358	-0.06%
2022/12/13	22.2	24.25	1.3	24.32	24.20	20.9	28,309	0.07%
2022/12/12	24.1	24.54	7.2	24.57	24.55	16.9	27,953	0.06%
2022/12/09	4.4	24.70	14.7	24.66	24.65	-10.3	28,309	-0.04%
2022/12/08	3	24.22	11.3	24.64	24.65	-8.3	28,421	-0.03%
2022/12/07	6	24.45	37	24.45	24.40	-31	28,384	-0.11%
2022/12/06	3.6	24.15	9	24.20	24.20	-5.4	28,176	-0.02%
2022/12/05	8	24.27	8.1	24.42	24.25	-0.1	28,230	0.00%
2022/12/02	44.6	24.34	0.4	24.35	24.15	44.2	28,164	0.16%
2022/12/01	20.5	24.65	2	24.60	24.60	18.5	28,065	0.07%
2022/11/30	12.9	24.54	17.2	24.67	24.80	-4.3	27,907	-0.02%
2022/11/29	7.1	24.31	4	24.39	24.50	3.1	27,597	0.01%
2022/11/28	9	23.94	11	23.95	24.10	-2	27,285	-0.01%
2022/11/25	11.1	24.03	0	0.00	24.15	11.1	27,359	0.04%
2022/11/24	5	24.15	2	24.10	24.25	3	27,342	0.01%
2022/11/23	35.5	23.98	0.5	23.93	24.00	35	27,320	0.13%
2022/11/22	6	23.63	1	23.80	23.75	5	27,186	0.02%
2022/11/21	6	23.54	1.5	23.78	23.75	4.5	27,053	0.02%
2022/11/18	37.3	23.58	0	0.00	23.70	37.3	26,863	0.14%
2022/11/17	19.1	23.67	0	0.00	23.75	19.1	26,730	0.07%
2022/11/16	45.3	24.01	1	24.00	24.00	44.3	26,587	0.17%
2022/11/15	13.2	24.13	17	24.09	24.20	-3.8	26,305	-0.01%
2022/11/14	50.1	23.96	8.3	24.00	24.05	41.8	25,900	0.16%
2022/11/11	19.1	23.81	7.2	23.87	24.00	12	25,449	0.05%
2022/11/10	10.3	23.26	1	23.25	23.20	9.3	24,852	0.04%
2022/11/09	16.8	23.45	0.2	23.50	23.45	16.6	24,785	0.07%
2022/11/08	8	23.47	0	0.00	23.50	8	24,490	0.03%
2022/11/07	3.6	23.38	9	23.44	23.50	-5.4	24,427	-0.02%
2022/11/04	9.8	22.93	2	23.00	23.05	7.8	24,457	0.03%
2022/11/03	11	23.05	10	23.07	23.05	1	24,429	0.00%
2022/11/02	21.1	23.30	0	0.00	23.25	21.1	24,583	0.09%
2022/11/01	6.1	23.42	7	23.39	23.40	-0.9	24,560	0.00%
2022/10/31	4	23.25	7	23.31	23.20	-3	24,549	-0.01%
2022/10/28	15	23.11	2	23.30	23.15	13	24,458	0.05%
2022/10/27	34.2	23.19	4.2	23.26	23.10	30	24,668	0.12%
2022/10/26	9	23.29	9	23.37	23.20	0	24,592	0.00%
2022/10/25	7.1	22.62	9.9	22.72	22.80	-2.8	24,368	-0.01%
2022/10/24	54.1	22.80	5.1	22.77	22.85	49	24,346	0.20%
2022/10/21	6.5	22.84	20	22.90	22.95	-13.5	24,367	-0.06%
2022/10/20	20.8	22.16	4.3	22.15	22.55	16.5	24,420	0.07%
2022/10/19	70	22.75	4	22.65	22.50	66	24,148	0.27%
2022/10/18	48.9	22.91	8	23.07	23.00	40.9	24,006	0.17%
2022/10/17	42.5	23.09	1	23.10	23.10	41.5	23,675	0.18%
2022/10/14	39.8	23.65	7	23.65	23.55	32.8	23,619	0.14%
2022/10/13	132.4	23.76	8	23.71	23.75	124.4	23,349	0.53%	大買/鉅額交易
2022/10/12	6.3	24.37	11	24.28	24.60	-4.7	22,797	-0.02%
2022/10/11	46.7	24.58	17	24.50	24.40	29.7	22,867	0.13%
2022/10/07	14.1	25.35	26.9	25.27	25.30	-12.8	22,305	-0.06%
2022/10/06	18	25.37	1	25.30	25.45	17	22,453	0.08%
2022/10/05	75.5	25.31	1	25.30	25.25	74.5	22,312	0.33%
2022/10/04	17.4	25.35	2	25.30	25.30	15.4	22,603	0.07%
2022/10/03	57.1	25.47	0	0.00	25.35	57.1	23,041	0.25%
2022/09/30	18	25.85	0	0.00	25.75	18	22,887	0.08%
2022/09/29	45.1	26.00	5.8	26.09	26.10	39.3	22,759	0.17%
2022/09/28	16	26.09	0.3	26.40	26.10	15.8	22,658	0.07%
2022/09/27	50.2	26.18	10.2	26.30	26.15	40	22,376	0.18%
2022/09/26	51.3	26.46	2	26.43	26.35	49.3	22,217	0.22%
2022/09/23	21.5	26.80	3	26.78	26.75	18.5	22,276	0.08%
2022/09/22	62.4	26.81	0.1	26.90	26.80	62.3	22,245	0.28%
2022/09/21	20.2	27.29	0	0.00	27.30	20.2	21,945	0.09%
2022/09/20	11.4	27.38	1.1	27.36	27.40	10.3	21,898	0.05%
2022/09/19	2.5	27.49	0.6	27.50	27.40	1.9	21,916	0.01%
2022/09/16	6.1	27.36	0.8	27.55	27.40	5.3	21,998	0.02%
2022/09/15	4.2	27.43	0.1	27.50	27.55	4.1	21,723	0.02%
2022/09/14	13.5	27.48	4	27.50	27.40	9.5	21,826	0.04%
2022/09/13	12.1	27.84	11.1	27.80	27.75	1	21,825	0.00%
2022/09/12	6.5	27.55	39	27.46	27.75	-32.5	21,909	-0.15%
2022/09/08	11.7	27.42	2	27.43	27.50	9.7	22,215	0.04%
2022/09/07	19.5	27.41	0	0.00	27.30	19.5	22,493	0.09%
2022/09/06	6.2	27.68	15.2	27.91	27.80	-9	22,502	-0.04%
2022/09/05	34.5	27.54	10.1	27.63	27.55	24.4	22,607	0.11%
2022/09/02	16.2	27.66	1	27.70	27.60	15.2	22,677	0.07%
2022/09/01	86.7	27.84	0	27.70	27.65	86.7	22,680	0.38%
2022/08/31	15.4	28.09	9.5	27.92	28.20	5.9	22,507	0.03%
2022/08/30	2.2	27.62	1	27.65	27.65	1.2	22,279	0.01%
2022/08/29	8.3	27.63	1	27.60	27.70	7.3	22,262	0.03%
2022/08/26	0.4	28.01	1	27.95	28.00	-0.6	22,205	0.00%
2022/08/25	5.1	27.87	5	27.85	27.80	0.1	22,389	0.00%
2022/08/24	13.2	27.51	37	27.54	27.65	-23.8	22,660	-0.11%
2022/08/23	63.3	27.57	6	27.65	27.55	57.3	23,486	0.24%
2022/08/22	12.6	27.81	0.6	27.90	27.80	12	23,625	0.05%
2022/08/19	0.1	28.10	7	27.99	28.05	-6.9	23,772	-0.03%
2022/08/18	24.1	28.05	35	28.10	28.05	-10.9	24,571	-0.04%
2022/08/17	22.3	28.20	5	28.20	28.25	17.3	24,592	0.07%
2022/08/16	5.1	28.23	15	28.22	28.30	-9.9	24,579	-0.04%
2022/08/15	7	28.39	1.3	28.42	28.35	5.7	24,915	0.02%
2022/08/12	31.5	28.45	23	28.40	28.45	8.5	25,136	0.03%
2022/08/11	17.3	28.36	19	28.38	28.50	-1.7	25,489	-0.01%
2022/08/10	37.6	28.24	0	0.00	28.15	37.6	25,919	0.15%
2022/08/09	34.5	27.99	7	28.04	28.10	27.5	26,201	0.10%
2022/08/08	21.6	27.53	3	27.45	27.60	18.6	26,293	0.07%
2022/08/05	0	0.00	17.2	27.48	27.55	-17.2	26,864	-0.06%
2022/08/04	7.4	27.22	4	27.21	27.30	3.4	27,340	0.01%
2022/08/03	32.6	27.01	10	27.05	27.20	22.6	27,583	0.08%
2022/08/02	14	27.11	0.1	27.15	27.35	13.9	28,013	0.05%
2022/08/01	6	27.43	1	27.10	27.20	5	28,162	0.02%
2022/07/29	67	27.27	3.8	27.47	27.50	63.1	28,435	0.22%
2022/07/28	56.7	27.46	21.2	27.53	27.65	35.6	28,289	0.13%
2022/07/27	10.5	29.28	9.1	29.20	29.35	1.4	28,025	0.00%
2022/07/26	62.3	29.19	5	29.23	29.20	57.3	27,904	0.21%
2022/07/25	18	29.21	31.6	29.30	29.15	-13.6	27,790	-0.05%
2022/07/22	6.1	28.57	5	28.88	29.05	1.1	27,909	0.00%
2022/07/21	12.5	28.30	4	28.20	28.45	8.5	27,922	0.03%
2022/07/20	18.1	28.01	30	28.17	27.85	-11.9	27,933	-0.04%
2022/07/19	16.1	27.77	0	0.00	27.85	16.1	27,927	0.06%
2022/07/18	2.1	28.00	36	27.98	28.00	-33.9	28,027	-0.12%
2022/07/15	4.1	27.11	0	0.00	27.20	4.1	27,870	0.01%
2022/07/14	16.3	27.41	1	27.55	27.40	15.3	27,967	0.05%
2022/07/13	8.5	27.07	0	0.00	27.10	8.5	27,947	0.03%
2022/07/12	20.8	26.61	32	26.51	26.50	-11.2	28,125	-0.04%
2022/07/11	28.3	27.27	10	27.27	27.05	18.3	27,990	0.07%
2022/07/08	15.2	28.40	52	28.32	28.30	-36.8	28,352	-0.13%
2022/07/07	27.1	28.50	10	28.40	28.60	17.1	28,510	0.06%
2022/07/06	12.6	28.72	2	29.20	28.60	10.6	28,719	0.04%
2022/07/05	6	29.08	0	29.10	29.05	6	29,133	0.02%
2022/07/04	17.1	28.98	15.1	29.30	28.95	2	29,590	0.01%
2022/07/01	2	29.10	20.6	29.15	29.10	-18.6	30,456	-0.06%
2022/06/30	37.6	29.05	0	0.00	29.00	37.6	30,507	0.12%
2022/06/29	4.5	29.44	8	29.42	29.40	-3.5	30,565	-0.01%
2022/06/28	0.9	29.75	11.2	29.74	29.70	-10.3	30,665	-0.03%
2022/06/27	1	29.80	5	29.90	29.70	-4	30,904	-0.01%
2022/06/24	4	29.55	17	29.67	29.65	-13	31,025	-0.04%
2022/06/23	0.5	29.40	11.3	29.23	29.40	-10.8	31,097	-0.03%
2022/06/22	27.1	29.02	21	28.96	28.95	6.1	30,976	0.02%
2022/06/21	50.1	29.55	73	29.41	29.50	-22.9	30,840	-0.07%
2022/06/20	21	29.01	1	29.50	29.00	20	30,838	0.06%
2022/06/17	45	29.01	12	29.32	29.10	33	30,830	0.11%
2022/06/16	7.5	29.48	11	29.52	29.50	-3.5	30,482	-0.01%
2022/06/15	5.1	29.01	3	29.15	29.15	2.1	30,603	0.01%
2022/06/14	19.2	29.08	14	29.13	29.45	5.2	30,745	0.02%
2022/06/13	22.1	28.87	23	28.89	28.90	-0.9	30,810	0.00%
2022/06/10	1	29.10	0	29.30	29.15	1	30,665	0.00%
2022/06/09	24.1	29.07	0	0.00	29.15	24.1	30,719	0.08%
2022/06/08	3	29.50	0	0.00	29.50	3	30,664	0.01%
2022/06/07	9	29.37	0	0.00	29.35	9	30,891	0.03%
2022/06/06	9	29.45	10	29.45	29.60	-1	31,008	0.00%
2022/06/02	28.1	29.52	5	29.50	29.55	23.1	31,306	0.07%
2022/06/01	17.4	30.02	5	30.02	29.80	12.4	31,558	0.04%
2022/05/31	8	29.81	1	29.85	30.60	7	31,353	0.02%
2022/05/30	6.5	29.84	36.3	29.83	30.05	-29.8	30,566	-0.10%
2022/05/27	0	0.00	11.2	29.40	29.40	-11.2	30,477	-0.04%
2022/05/26	54.9	28.83	10.6	28.77	28.80	44.3	30,519	0.15%
2022/05/25	1	29.40	0	0.00	29.55	1	30,243	0.00%
2022/05/24	2.1	29.50	18.4	29.67	29.45	-16.3	30,635	-0.05%
2022/05/23	15.6	29.70	14.3	29.41	29.45	1.3	30,589	0.00%
2022/05/20	9	28.94	0	0.00	28.90	9	30,556	0.03%
2022/05/19	28.3	28.76	2.4	28.69	28.75	25.9	30,358	0.09%
2022/05/18	5	29.27	17	29.51	29.60	-12	29,968	-0.04%
2022/05/17	39.6	28.80	6	28.94	28.60	33.6	29,719	0.11%
2022/05/16	10.6	29.09	4	29.00	29.10	6.6	29,628	0.02%
2022/05/13	13.1	29.19	4	29.31	29.45	9.1	29,513	0.03%
2022/05/12	21.6	29.67	8.6	29.59	29.50	13	29,045	0.04%
2022/05/11	7	30.52	1.6	30.67	30.65	5.4	28,676	0.02%
2022/05/10	16.2	29.85	7	30.32	30.35	9.2	28,560	0.03%
2022/05/09	25	30.89	24.1	30.87	30.70	0.9	28,178	0.00%
2022/05/06	20.1	31.57	3	31.63	31.80	17.1	28,159	0.06%
2022/05/05	15	32.11	30.6	32.51	32.10	-15.5	28,325	-0.05%
2022/05/04	7.4	32.63	2.5	32.43	32.40	4.9	28,119	0.02%
2022/05/03	38.3	32.82	5	33.35	32.70	33.3	28,203	0.12%
2022/04/29	14	33.56	11.1	33.43	33.85	2.9	27,989	0.01%
2022/04/28	5.5	33.15	6.2	33.10	33.30	-0.7	27,975	0.00%
2022/04/27	11	33.11	10.2	33.03	33.20	0.8	27,580	0.00%
2022/04/26	4	33.35	53.2	33.32	33.45	-49.2	27,301	-0.18%
2022/04/25	46	32.30	27.1	32.69	32.45	19	26,959	0.07%
2022/04/22	13.1	32.61	5.5	32.66	33.00	7.7	26,784	0.03%
2022/04/21	13	32.18	1	32.10	32.20	12	26,673	0.04%
2022/04/20	9.2	32.02	15.3	32.34	32.50	-6.1	26,892	-0.02%
2022/04/19	23	32.32	2.3	32.18	32.15	20.7	26,908	0.08%
2022/04/18	58.1	32.24	26.6	32.14	32.20	31.5	26,963	0.12%
2022/04/15	22.1	33.55	30.2	33.49	33.30	-8	26,415	-0.03%
2022/04/14	56.1	33.66	75.7	33.71	33.35	-19.5	26,342	-0.07%
2022/04/13	7.5	35.22	37	35.22	35.25	-29.5	25,645	-0.12%
2022/04/12	62.7	34.89	39	34.99	35.15	23.7	25,441	0.09%
2022/04/11	27.9	35.23	86.2	35.31	35.35	-58.3	25,024	-0.23%
2022/04/08	18.6	34.50	71.1	34.37	34.85	-52.5	24,284	-0.22%
2022/04/07	17.4	34.13	50.4	34.48	33.75	-33	23,842	-0.14%
2022/04/06	12.4	33.91	34.5	33.63	34.05	-22.1	22,977	-0.10%
2022/04/01	20	32.95	15.3	33.08	33.00	4.7	22,610	0.02%
2022/03/31	18.1	33.10	32.1	33.06	33.05	-14	22,363	-0.06%
2022/03/30	14.7	32.86	34.6	32.85	32.85	-19.9	22,078	-0.09%
2022/03/29	3	32.43	35.1	32.44	32.30	-32.1	21,769	-0.15%
2022/03/28	6.2	31.90	23	31.97	32.10	-16.8	21,517	-0.08%
2022/03/25	1.5	31.70	16	31.71	31.80	-14.5	21,349	-0.07%
2022/03/24	5.5	31.69	12.4	31.68	31.80	-6.9	21,255	-0.03%
2022/03/23	10	31.60	29.7	31.61	31.70	-19.7	21,237	-0.09%
2022/03/22	2	31.25	19.9	31.26	31.40	-17.9	20,979	-0.09%
2022/03/21	2	31.15	24	31.17	31.15	-22	20,700	-0.11%
2022/03/18	35	31.14	28.1	31.14	31.05	6.9	20,610	0.03%
2022/03/17	3.1	30.91	17.8	31.12	30.90	-14.7	20,246	-0.07%
2022/03/16	2.5	30.50	38.6	30.44	30.50	-36.1	19,838	-0.18%
2022/03/15	5.5	29.96	13	30.03	30.10	-7.5	19,599	-0.04%
2022/03/14	10.6	30.00	16.1	29.99	30.05	-5.5	19,488	-0.03%
2022/03/11	9.1	29.89	3.3	29.92	29.95	5.8	19,522	0.03%
2022/03/10	0.1	29.75	9	29.84	29.90	-9	19,461	-0.05%
2022/03/09	15.2	28.98	75.7	29.04	28.80	-60.5	19,237	-0.31%
2022/03/08	7.1	28.75	31.6	28.99	28.95	-24.5	19,069	-0.13%
2022/03/07	34.8	29.10	14.7	29.19	29.20	20.1	18,755	0.11%
2022/03/04	6	29.56	12	29.63	29.70	-6	18,877	-0.03%
2022/03/03	3	29.90	9.1	29.91	29.95	-6.1	18,961	-0.03%
2022/03/02	3	29.72	6.5	29.88	29.90	-3.5	19,008	-0.02%
2022/03/01	13	29.79	3	29.75	29.80	10	18,859	0.05%
2022/02/25	15.3	29.29	3	29.30	29.45	12.3	19,000	0.06%
2022/02/24	38.5	29.48	13.4	29.44	29.60	25.1	18,467	0.14%
2022/02/23	8.1	29.95	2.2	30.01	30.00	5.9	18,052	0.03%
2022/02/22	39	29.89	24.9	29.89	30.00	14.2	18,132	0.08%
2022/02/21	2	30.15	2.5	30.23	30.20	-0.5	17,846	0.00%
2022/02/18	3.2	30.32	30.2	30.45	30.35	-27	17,825	-0.15%
2022/02/17	6	30.53	0	0.00	30.50	6	17,913	0.03%
2022/02/16	18.4	30.44	45	30.59	30.65	-26.6	17,857	-0.15%
2022/02/15	16.1	30.33	4.3	30.38	30.25	11.8	17,736	0.07%
2022/02/14	22	30.27	36.7	30.22	30.35	-14.6	18,057	-0.08%
2022/02/11	16.4	30.15	11	30.21	30.40	5.4	18,304	0.03%
2022/02/10	3.2	30.18	12.3	30.20	30.30	-9.1	18,248	-0.05%
2022/02/09	40	30.21	24.6	30.24	30.35	15.4	18,159	0.08%
2022/02/08	4	30.10	25.2	30.09	30.10	-21.2	17,802	-0.12%
2022/02/07	3	29.70	9.1	29.79	29.95	-6.1	17,460	-0.04%
2022/01/26	14	28.94	2.2	28.90	29.00	11.8	16,923	0.07%
2022/01/25	7.4	28.53	17.1	28.59	28.85	-9.7	16,852	-0.06%
2022/01/24	4.7	28.51	22.5	28.55	28.85	-17.8	16,611	-0.11%
2022/01/21	15.5	28.77	55.4	28.72	28.85	-39.9	16,652	-0.24%
2022/01/20	4.4	28.85	22	28.86	28.95	-17.6	16,580	-0.11%
2022/01/19	8	29.03	39.5	29.06	29.00	-31.5	16,539	-0.19%
2022/01/18	10	29.33	3	29.30	29.20	7	16,580	0.04%
2022/01/17	7.1	29.14	5.9	29.18	29.20	1.2	16,515	0.01%
2022/01/14	26.4	29.68	5.7	29.55	29.50	20.7	16,375	0.13%
2022/01/13	5.1	29.66	28.5	29.70	29.90	-23.4	16,353	-0.14%
2022/01/12	24.1	29.38	24.8	29.31	29.40	-0.7	16,038	0.00%
2022/01/11	16.1	28.97	30.1	29.16	29.30	-14	15,830	-0.09%
2022/01/10	9.3	28.86	23	28.86	28.95	-13.7	15,589	-0.09%
2022/01/07	10	28.91	34.6	28.94	28.95	-24.6	15,599	-0.16%
2022/01/06	10.1	28.45	9.9	28.43	28.55	0.2	15,267	0.00%
2022/01/05	1	28.05	21.3	28.11	28.20	-20.3	14,964	-0.14%
2022/01/04	12	28.03	7.6	28.03	28.10	4.4	15,078	0.03%
2022/01/03	12.4	28.11	24.7	28.10	28.00	-12.4	15,109	-0.08%
2021/12/30	3	28.05	28.6	28.03	28.05	-25.6	15,184	-0.17%
2021/12/29	7.3	28.00	22	28.09	28.05	-14.7	15,235	-0.10%
2021/12/28	2	27.95	17.5	27.97	28.00	-15.5	15,216	-0.10%
2021/12/27	1	27.95	0.1	28.05	27.95	0.9	15,232	0.01%
2021/12/24	0	0.00	10.9	27.99	27.95	-10.9	15,526	-0.07%
2021/12/23	0.2	27.90	1.2	27.94	27.90	-1	15,713	-0.01%
2021/12/22	21.2	27.92	10.1	27.90	27.90	11.1	15,935	0.07%
2021/12/21	1	27.70	10.6	27.89	27.95	-9.5	15,970	-0.06%
2021/12/20	4	27.80	4.4	27.77	27.80	-0.4	16,105	0.00%
2021/12/17	0.3	27.90	54.9	27.90	28.00	-54.6	16,162	-0.34%
2021/12/16	3.1	27.80	1	27.75	27.85	2.1	16,103	0.01%
2021/12/15	3.1	27.67	0	0.00	27.70	3.1	16,649	0.02%
2021/12/14	5.5	27.73	5.9	27.71	27.75	-0.4	17,018	0.00%
2021/12/13	7.1	27.90	2	27.93	27.85	5.1	17,039	0.03%
2021/12/10	7.1	27.91	14.9	27.95	27.95	-7.8	16,974	-0.05%
2021/12/09	1	27.90	14.1	27.99	28.00	-13.1	17,054	-0.08%
2021/12/08	14	27.99	40.5	28.03	28.00	-26.5	17,096	-0.16%
2021/12/07	5.1	27.70	30	27.98	28.00	-24.9	17,150	-0.15%
2021/12/06	6.2	27.82	14.6	27.83	27.90	-8.4	17,161	-0.05%
2021/12/03	1	27.80	14.1	27.81	27.85	-13.1	17,375	-0.08%
2021/12/02	0	0.00	5	27.60	27.70	-5	17,391	-0.03%
2021/12/01	11	27.30	27.2	27.33	27.55	-16.2	17,536	-0.09%
2021/11/30	8	27.19	1	27.35	26.95	7	17,713	0.04%
2021/11/29	27.4	27.21	19.5	27.26	27.20	7.9	17,555	0.04%
2021/11/26	20.1	27.57	2	27.65	27.60	18.1	18,159	0.10%
2021/11/25	9	27.77	1.4	27.84	27.90	7.6	19,582	0.04%
2021/11/24	15	27.99	50.5	28.00	28.00	-35.5	20,638	-0.17%
2021/11/23	3	27.28	6	27.31	27.40	-3	21,097	-0.01%
2021/11/22	18.2	27.34	8.9	27.43	27.50	9.2	21,440	0.04%
2021/11/19	8.3	27.76	11.1	27.65	27.65	-2.8	21,606	-0.01%
2021/11/18	7.4	27.91	14	27.94	27.95	-6.6	22,181	-0.03%
2021/11/17	7.5	27.89	5.5	27.90	27.95	2.1	22,368	0.01%
2021/11/16	3	27.85	16.8	27.89	27.90	-13.8	22,525	-0.06%
2021/11/15	5	27.80	51.7	27.87	27.95	-46.7	22,819	-0.20%
2021/11/12	9.1	27.58	27.5	27.61	27.60	-18.4	22,868	-0.08%
2021/11/11	1.2	27.61	81.7	27.66	27.75	-80.5	23,019	-0.35%
2021/11/10	7.8	27.38	217.4	27.35	27.35	-209.6	22,766	-0.92%	大賣/鉅額交易
2021/11/09	4.3	26.85	16.6	26.91	27.00	-12.3	22,490	-0.05%
2021/11/08	1.9	26.87	8.6	26.88	26.90	-6.7	22,524	-0.03%
2021/11/05	1.8	26.72	11.3	26.73	26.80	-9.5	22,508	-0.04%
2021/11/04	0.6	26.70	26	26.74	26.70	-25.4	22,650	-0.11%
2021/11/03	0	0.00	3.7	26.66	26.70	-3.7	22,821	-0.02%
2021/11/02	6	26.69	8.1	26.68	26.70	-2.1	22,957	-0.01%
2021/11/01	1	26.65	360.3	26.64	26.65	-359.3	23,062	-1.56%	大賣/鉅額交易
2021/10/29	20.1	26.43	4.1	26.51	26.55	15.9	23,108	0.07%
2021/10/28	8	26.64	15	26.73	26.60	-7	22,959	-0.03%
2021/10/27	2.6	26.67	14.3	26.70	26.75	-11.8	23,112	-0.05%
2021/10/26	2.9	26.62	33.5	26.58	26.65	-30.6	23,197	-0.13%
2021/10/25	5	26.37	4.1	26.38	26.35	0.9	23,185	0.00%
2021/10/22	11	26.44	9.5	26.47	26.45	1.5	23,368	0.01%
2021/10/21	0.1	26.40	119.1	26.36	26.50	-119	23,477	-0.51%	大賣/鉅額交易
2021/10/20	7.5	26.25	18	26.27	26.30	-10.5	23,426	-0.05%
2021/10/19	9.3	26.23	5.2	26.25	26.25	4	23,572	0.02%
2021/10/18	44.6	26.21	0	0.00	26.20	44.6	23,748	0.19%
2021/10/15	5.9	26.13	9.8	26.17	26.20	-3.9	23,849	-0.02%
2021/10/14	4.2	26.09	0.6	26.20	26.10	3.5	23,979	0.01%
2021/10/13	0	0.00	49.3	26.14	26.15	-49.3	24,116	-0.20%
2021/10/12	24.1	25.92	6.1	26.06	26.15	18	24,346	0.07%
2021/10/08	25	26.04	28	26.03	26.00	-3	24,156	-0.01%
2021/10/07	2.6	26.20	3.7	26.19	26.25	-1.1	24,320	0.00%
2021/10/06	16.4	25.95	5	26.00	26.05	11.4	24,491	0.05%
2021/10/05	15	25.90	9	25.94	25.90	6	24,529	0.02%
2021/10/04	10.3	26.07	12.1	26.01	26.00	-1.8	24,580	-0.01%
2021/10/01	37.8	26.06	60	26.05	26.10	-22.2	24,614	-0.09%
2021/09/30	10.5	26.22	0.1	26.27	26.30	10.4	24,461	0.04%
2021/09/29	30.1	26.25	13	26.26	26.35	17.1	24,349	0.07%
2021/09/28	2.8	26.33	0	0.00	26.40	2.8	24,262	0.01%
2021/09/27	5.1	26.38	5.4	26.41	26.40	-0.3	24,322	0.00%
2021/09/24	9	26.28	3	26.28	26.30	6	24,287	0.02%
2021/09/23	2	26.13	32.7	26.15	26.25	-30.7	24,375	-0.13%
2021/09/22	80.1	25.88	29.2	25.86	25.90	51	24,477	0.21%
2021/09/17	2.2	26.35	23.8	26.39	26.25	-21.6	24,030	-0.09%
2021/09/16	15.2	26.32	18	26.34	26.35	-2.8	23,797	-0.01%
2021/09/15	10.9	26.34	4	26.35	26.30	6.9	23,745	0.03%
2021/09/14	1.3	26.36	5	26.35	26.35	-3.7	23,843	-0.02%
2021/09/13	17.7	26.31	11	26.21	26.30	6.7	23,811	0.03%
2021/09/10	6	26.19	25.6	26.27	26.30	-19.6	23,932	-0.08%
2021/09/09	3.6	26.25	10.1	26.20	26.25	-6.5	24,207	-0.03%
2021/09/08	7.3	26.16	18.5	26.20	26.25	-11.2	24,179	-0.05%
2021/09/07	14.2	26.15	2	26.20	26.25	12.2	24,088	0.05%
2021/09/06	10	26.29	21.5	26.25	26.25	-11.5	23,993	-0.05%
2021/09/03	4.1	26.24	22.3	26.23	26.30	-18.2	23,818	-0.08%
2021/09/02	16	26.07	61.6	26.06	26.25	-45.6	23,598	-0.19%
2021/09/01	92.4	26.11	15.3	26.24	26.05	77.1	23,230	0.33%
2021/08/31	113.6	26.11	187.2	26.14	26.60	-73.6	22,507	-0.33%	大買/大賣/
2021/08/30	29	27.82	55.3	27.84	27.85	-26.3	20,942	-0.13%
2021/08/27	117.3	27.47	120.6	27.60	27.70	-3.3	19,846	-0.02%	大買/大賣/
2021/08/26	6.4	27.35	46.3	27.34	27.40	-39.9	19,041	-0.21%
2021/08/25	4	27.31	20	27.32	27.35	-16	18,798	-0.09%
2021/08/24	1.1	26.99	27.8	27.10	27.30	-26.7	18,566	-0.14%
2021/08/23	3	26.95	4.6	26.90	26.90	-1.6	17,996	-0.01%
2021/08/20	12	26.82	71.1	26.90	26.85	-59.1	17,928	-0.33%
2021/08/19	4	26.86	1	26.85	26.95	3	18,302	0.02%
2021/08/18	4	27.00	44	26.96	27.00	-40	17,916	-0.22%
2021/08/17	13.1	26.77	162	26.81	26.95	-148.9	17,749	-0.84%	大賣/鉅額交易
2021/08/16	9	26.75	98.4	26.75	26.70	-89.4	17,505	-0.51%
2021/08/13	4	26.88	20.4	26.91	26.95	-16.4	17,345	-0.09%
2021/08/12	2	26.95	144.4	26.95	27.00	-142.4	17,308	-0.82%	大賣/鉅額交易
2021/08/11	7.1	26.94	34	26.95	27.00	-26.9	17,244	-0.16%
2021/08/10	2	26.90	27.2	26.90	27.00	-25.2	17,443	-0.14%
2021/08/09	3.1	26.75	10	26.80	26.90	-6.9	18,082	-0.04%
2021/08/06	50.2	26.85	10	26.90	26.85	40.2	18,103	0.22%
2021/08/05	2.1	26.90	3.1	26.89	26.90	-1	18,629	-0.01%
2021/08/04	0	0.00	8	26.90	26.90	-8	20,131	-0.04%
2021/08/03	0	0.00	2	26.95	26.95	-2	20,465	-0.01%
2021/08/02	7	26.71	60.1	26.83	26.90	-53.1	20,712	-0.26%
2021/07/30	0.8	26.55	4.2	26.60	26.50	-3.3	20,574	-0.02%
2021/07/29	1	26.45	5.7	26.56	26.60	-4.7	20,545	-0.02%
2021/07/28	11	26.40	55	26.40	26.50	-44	20,655	-0.21%
2021/07/27	20	26.50	39	26.49	26.50	-19	21,197	-0.09%
2021/07/26	10.2	26.54	10.2	26.50	26.50	0	21,430	0.00%
2021/07/23	113	26.55	8.2	26.49	26.60	104.8	21,524	0.49%	大買/鉅額交易
2021/07/22	7	26.26	31.8	26.37	26.45	-24.8	21,421	-0.12%
2021/07/21	7.1	26.31	7.6	26.32	26.35	-0.5	21,320	0.00%
2021/07/20	34	26.37	15.5	26.36	26.40	18.5	21,381	0.09%
2021/07/19	12.3	26.35	14	26.38	26.40	-1.7	21,433	-0.01%
2021/07/16	3	26.45	86	26.36	26.50	-83	21,724	-0.38%
2021/07/15	25.1	26.31	12	26.39	26.35	13.1	21,674	0.06%
2021/07/14	1	26.25	2	26.25	26.30	-1	21,797	0.00%
2021/07/13	2	26.20	16.2	26.25	26.25	-14.2	21,942	-0.06%
2021/07/12	5.1	26.30	26	26.25	26.25	-20.9	22,083	-0.09%
2021/07/09	4.2	26.04	3	26.15	26.20	1.2	22,478	0.01%
2021/07/08	26.8	26.12	4.1	26.13	26.20	22.7	22,743	0.10%
2021/07/07	22	26.10	3.1	26.09	26.15	18.9	22,891	0.08%
2021/07/06	1	26.15	2	26.15	26.15	-1	23,074	0.00%
2021/07/05	21.1	26.04	6	26.04	26.05	15.1	23,161	0.06%
2021/07/02	26.1	26.00	1	25.95	26.00	25.1	23,201	0.11%
2021/07/01	10.4	26.05	2	26.15	26.00	8.4	23,204	0.04%
2021/06/30	0	0.00	5	26.30	26.30	-5	23,240	-0.02%
2021/06/29	18.3	26.08	6	26.13	26.15	12.3	23,187	0.05%
2021/06/28	11	26.21	14	26.23	26.25	-3	23,308	-0.01%
2021/06/25	9.9	26.11	25.1	26.13	26.15	-15.2	23,499	-0.06%
2021/06/24	13.5	25.95	13	25.95	25.95	0.5	23,579	0.00%
2021/06/23	4	25.73	34	25.79	25.90	-30	23,683	-0.13%
2021/06/22	55	25.49	15	25.50	25.40	40	23,735	0.17%
2021/06/21	35.6	25.41	40.3	25.46	25.45	-4.7	23,739	-0.02%
2021/06/18	23	25.55	6	25.51	25.50	17	23,754	0.07%
2021/06/17	43.2	25.56	0	0.00	25.65	43.2	23,584	0.18%
2021/06/16	29.5	25.68	0.5	25.70	25.60	29	23,962	0.12%
2021/06/15	8.2	25.71	2	25.70	25.75	6.2	23,927	0.03%
2021/06/11	7.5	25.77	0	0.00	25.80	7.5	24,103	0.03%
2021/06/10	6	25.75	2	25.78	25.85	4	24,358	0.02%
2021/06/09	20.1	25.76	5	25.75	25.70	15.1	24,614	0.06%
2021/06/08	23.8	25.79	0	0.00	25.95	23.8	24,734	0.10%
2021/06/07	10	25.82	12	25.81	25.90	-2	25,064	-0.01%
2021/06/04	1	25.85	3	25.85	25.95	-2	25,575	-0.01%
2021/06/03	20	25.94	1	25.95	25.95	19	26,131	0.07%
2021/06/02	8	25.89	12.2	26.04	26.00	-4.2	26,310	-0.02%
2021/06/01	1	25.55	8.2	25.66	25.90	-7.2	26,357	-0.03%
2021/05/31	3.1	25.60	26	25.52	25.55	-22.9	26,612	-0.09%
2021/05/28	9.5	25.36	3	25.40	25.40	6.5	26,718	0.02%
2021/05/27	11	25.34	10	25.35	25.30	1	26,841	0.00%
2021/05/26	7	25.54	1.2	25.55	25.55	5.8	27,010	0.02%
2021/05/25	6	25.40	1	25.40	25.40	5	27,379	0.02%
2021/05/24	4	25.29	3.5	25.31	25.25	0.5	27,482	0.00%
2021/05/21	13	25.34	26	25.39	25.45	-13	27,796	-0.05%
2021/05/20	29.7	25.21	17	25.20	25.25	12.7	27,902	0.05%
2021/05/19	26.4	25.46	16	25.51	25.40	10.4	27,954	0.04%
2021/05/18	24	25.45	19.4	25.48	25.60	4.6	28,091	0.02%
2021/05/17	85.4	24.86	43	24.76	24.95	42.4	28,481	0.15%
2021/05/14	11	25.51	16	25.48	25.55	-5	27,862	-0.02%
2021/05/13	40.4	25.31	21	25.30	25.35	19.4	27,860	0.07%
2021/05/12	103.3	25.26	87.1	25.45	25.40	16.2	27,438	0.06%	大買/
2021/05/11	58.3	26.35	8.5	26.41	26.25	49.8	26,033	0.19%
2021/05/10	6.6	26.78	8	26.75	26.80	-1.4	25,839	-0.01%
2021/05/07	3	26.53	11.2	26.62	26.65	-8.2	26,540	-0.03%
2021/05/06	2.2	26.50	39.1	26.43	26.60	-36.9	26,979	-0.14%
2021/05/05	92.5	26.23	5	26.28	26.30	87.5	27,096	0.32%
2021/05/04	82.3	26.18	148	26.03	26.25	-65.7	27,266	-0.24%	大賣/
2021/05/03	65.2	26.64	31.6	26.66	26.60	33.6	26,904	0.12%
2021/04/29	36	26.83	143.1	26.86	26.95	-107.1	27,035	-0.40%	大賣/鉅額交易
2021/04/28	0	0.00	14.1	26.86	26.95	-14.1	27,148	-0.05%
2021/04/27	24	26.90	38	26.86	27.00	-14	27,701	-0.05%
2021/04/26	6.1	26.90	94.5	26.92	27.00	-88.4	27,763	-0.32%
2021/04/23	31.2	26.65	13.3	26.77	26.80	17.8	27,879	0.06%
2021/04/22	51	26.86	69.9	26.88	26.85	-18.9	27,868	-0.07%
2021/04/21	21.2	27.02	23	27.01	27.00	-1.8	27,647	-0.01%
2021/04/20	35.9	27.13	7.3	27.20	27.20	28.6	27,540	0.10%
2021/04/19	42.2	27.07	73.5	27.09	27.25	-31.3	27,496	-0.11%
2021/04/16	22	26.82	15.1	26.88	26.95	6.9	27,294	0.03%
2021/04/15	35	26.77	21.5	26.83	26.90	13.5	27,286	0.05%
2021/04/14	18.1	26.30	40	26.34	26.35	-21.9	26,924	-0.08%
2021/04/13	8	26.22	19.6	26.26	26.25	-11.6	26,728	-0.04%
2021/04/12	81.2	26.14	5	26.12	26.20	76.2	26,557	0.29%
2021/04/09	2	26.15	39	26.18	26.15	-37	26,466	-0.14%
2021/04/08	28.5	26.11	14.3	26.11	26.20	14.2	26,487	0.05%
2021/04/07	2.6	26.13	7.6	26.12	26.15	-5	26,720	-0.02%
2021/04/06	16	26.10	13.1	26.10	26.10	2.9	26,731	0.01%
2021/04/01	21	26.06	1.8	26.10	26.10	19.2	26,703	0.07%
2021/03/31	35.1	26.08	5	26.13	26.10	30.1	26,666	0.11%
2021/03/30	28	26.10	12.2	26.12	26.20	15.8	26,416	0.06%
2021/03/29	23	26.19	15	26.18	26.20	8	26,210	0.03%
2021/03/26	22.5	26.10	13.7	26.13	26.20	8.8	26,057	0.03%
2021/03/25	1.1	26.05	1	26.00	26.05	0.1	25,970	0.00%
2021/03/24	3	25.97	24	25.95	26.00	-21	25,933	-0.08%
2021/03/23	8.3	25.96	15	25.99	25.90	-6.7	26,008	-0.03%
2021/03/22	18.1	25.90	5.6	25.93	25.95	12.5	25,951	0.05%
2021/03/19	56.8	25.94	27	25.95	26.05	29.8	26,046	0.11%
2021/03/18	24	26.10	10	26.13	26.10	14	25,737	0.05%
2021/03/17	33.5	26.08	68	26.10	26.00	-34.5	25,731	-0.13%
2021/03/16	32.2	26.17	175.4	26.19	26.20	-143.2	25,656	-0.56%	大賣/鉅額交易
2021/03/15	31.2	25.96	152	26.08	26.10	-120.8	25,622	-0.47%	大賣/鉅額交易
2021/03/12	20	25.88	43	25.92	25.95	-23	25,843	-0.09%
2021/03/11	50.4	26.00	22	25.98	25.90	28.4	25,925	0.11%
2021/03/10	61.1	25.95	29	26.00	26.00	32.1	25,775	0.12%
2021/03/09	29.2	25.47	35	25.58	25.70	-5.8	25,339	-0.02%
2021/03/08	10	25.22	46	25.20	25.15	-36	25,064	-0.14%
2021/03/05	21.4	25.09	28	25.06	25.05	-6.6	25,058	-0.03%
2021/03/04	31.5	25.07	4	25.13	25.10	27.5	25,593	0.11%
2021/03/03	17	25.22	12.4	25.23	25.25	4.6	25,461	0.02%
2021/03/02	36.1	25.38	30	25.47	25.15	6.1	25,283	0.02%
2021/02/26	63	25.28	11	25.23	25.25	52	25,295	0.21%
2021/02/25	13	25.62	20.9	25.61	25.75	-7.8	24,685	-0.03%
2021/02/24	34	25.40	64.2	25.37	25.35	-30.2	24,484	-0.12%
2021/02/23	17.1	24.98	51.5	25.07	25.25	-34.4	24,729	-0.14%
2021/02/22	27.1	24.91	33.1	24.94	24.85	-6	24,809	-0.02%
2021/02/19	40.6	24.81	0	0.00	24.90	40.6	25,091	0.16%
2021/02/18	42.6	24.93	33	24.92	24.90	9.6	25,108	0.04%
2021/02/17	11	24.76	22.4	24.67	24.70	-11.4	25,169	-0.05%
2021/02/05	9	24.03	5	24.12	24.10	4	24,668	0.02%
2021/02/04	22	23.97	0	0.00	24.00	22	24,738	0.09%
2021/02/03	31	24.00	0	0.00	23.95	31	25,528	0.12%
2021/02/02	20.3	24.08	25.6	24.08	24.10	-5.3	25,657	-0.02%
2021/02/01	14.6	23.82	5	23.82	23.90	9.6	25,792	0.04%
2021/01/29	176.9	23.82	8.3	23.91	23.60	168.6	25,749	0.65%	大買/鉅額交易
2021/01/28	85	24.02	3.8	24.06	24.00	81.2	24,919	0.33%
2021/01/27	61	24.26	18	24.32	24.20	43	24,495	0.18%
2021/01/26	99.6	24.13	6	24.17	24.10	93.6	24,330	0.38%
2021/01/25	46.5	24.23	7	24.24	24.25	39.5	24,011	0.16%
2021/01/22	64.2	24.32	2.8	24.36	24.30	61.4	24,061	0.26%
2021/01/21	35.9	24.54	1.8	24.57	24.50	34.1	23,998	0.14%
2021/01/20	72.1	24.67	38.8	24.68	24.55	33.3	23,734	0.14%
2021/01/19	45	24.89	8	24.90	24.90	37	23,204	0.16%
2021/01/18	73.4	24.91	76.6	24.93	24.90	-3.2	23,246	-0.01%
2021/01/15	39.7	25.07	6.4	25.07	25.00	33.3	23,093	0.14%
2021/01/14	40.9	25.17	11	25.21	25.20	29.9	23,056	0.13%
2021/01/13	3.1	25.30	7.2	25.45	25.30	-4.1	23,141	-0.02%
2021/01/12	14.2	25.28	13	25.27	25.30	1.2	23,295	0.01%
2021/01/11	22	25.38	41.5	25.42	25.50	-19.5	23,462	-0.08%
2021/01/08	20.2	25.29	62	25.19	25.50	-41.8	23,573	-0.18%
2021/01/07	16	25.19	28	25.19	25.20	-12	23,465	-0.05%
2021/01/06	21.1	25.16	28.1	25.20	25.20	-7	23,392	-0.03%
2021/01/05	35.3	25.25	22	25.21	25.30	13.4	23,250	0.06%
2021/01/04	25.5	25.36	5.4	25.40	25.35	20.1	23,389	0.09%
2020/12/31	51	25.47	5	25.78	25.55	46	23,478	0.20%
2020/12/30	61	25.40	55.4	25.34	25.70	5.6	23,358	0.02%
2020/12/29	15	24.95	13	24.99	25.00	2	23,076	0.01%
2020/12/28	7.2	24.94	0	0.00	24.95	7.2	23,218	0.03%
2020/12/25	6.5	24.98	11.2	25.01	25.00	-4.7	23,198	-0.02%
2020/12/24	31	25.01	14	25.00	24.95	17	23,221	0.07%
2020/12/23	15.3	24.99	12.8	25.00	24.95	2.5	23,360	0.01%
2020/12/22	27	25.12	4	25.10	25.00	23	23,614	0.10%
2020/12/21	3	25.10	12	25.20	25.30	-9	24,413	-0.04%
2020/12/18	2	25.23	5	25.35	25.15	-3	24,630	-0.01%
2020/12/17	2	25.35	20.7	25.25	25.30	-18.7	25,044	-0.07%
2020/12/16	8	25.19	27	25.20	25.25	-19	25,276	-0.08%
2020/12/15	48.2	24.88	29	24.90	24.85	19.2	25,416	0.08%
2020/12/14	18.1	25.02	3	25.00	25.00	15.1	25,176	0.06%
2020/12/11	45	25.12	25.1	25.10	25.10	19.9	25,001	0.08%
2020/12/10	36.3	25.07	13	25.13	25.00	23.3	24,867	0.09%
2020/12/09	38.6	25.05	49	25.03	25.10	-10.4	24,773	-0.04%
2020/12/08	49.9	24.96	37.4	24.99	25.05	12.5	24,550	0.05%
2020/12/07	53	25.22	10.7	25.21	25.15	42.3	24,111	0.18%
2020/12/04	17.5	25.31	25	25.30	25.40	-7.6	24,198	-0.03%
2020/12/03	19.8	25.23	0	25.31	25.25	19.8	24,136	0.08%
2020/12/02	42.4	25.16	20	25.17	25.30	22.4	24,269	0.09%
2020/12/01	35	25.20	16	25.25	25.30	19	24,275	0.08%
2020/11/30	55.9	25.36	11	25.40	25.15	44.9	24,224	0.19%
2020/11/27	26	25.41	9	25.42	25.45	17	24,017	0.07%
2020/11/26	18	25.44	5	25.55	25.55	13	24,056	0.05%
2020/11/25	60.6	25.50	0	0.00	25.40	60.6	24,236	0.25%
2020/11/24	12.3	25.62	16.8	25.66	25.75	-4.5	24,014	-0.02%
2020/11/23	19.2	25.55	32	25.61	25.60	-12.9	23,973	-0.05%
2020/11/20	91.8	25.38	29	25.38	25.35	62.8	23,919	0.26%
2020/11/19	177	25.55	37	25.58	25.65	140	23,463	0.60%	大買/鉅額交易
2020/11/18	32	25.86	10.6	25.85	25.85	21.4	23,071	0.09%
2020/11/17	18.2	26.00	12.9	25.97	26.10	5.3	22,736	0.02%
2020/11/16	19	26.08	21.9	26.20	26.15	-2.9	23,108	-0.01%
2020/11/13	25.1	25.98	120	26.01	26.10	-94.9	23,188	-0.41%	大賣/
2020/11/12	8.3	26.19	38	26.07	26.15	-29.7	23,264	-0.13%
2020/11/11	16.7	26.43	51.8	26.39	26.50	-35.1	23,204	-0.15%
2020/11/10	34.1	25.68	18.4	25.72	25.80	15.7	22,260	0.07%
2020/11/09	118.8	25.48	11.7	25.42	25.45	107.1	21,970	0.49%	大買/鉅額交易
2020/11/06	9.3	25.19	24.3	25.18	25.30	-15.1	21,709	-0.07%
2020/11/05	9	24.96	27.5	25.00	25.05	-18.5	21,637	-0.09%
2020/11/04	17	24.91	2	24.85	24.85	15	21,638	0.07%
2020/11/03	27.2	24.76	3	24.78	24.90	24.2	21,556	0.11%
2020/11/02	10.1	24.33	24	24.36	24.60	-13.9	21,661	-0.06%
2020/10/30	51.8	24.24	1	24.35	24.30	50.8	21,827	0.23%
2020/10/29	83.4	24.41	9.2	24.41	24.35	74.2	21,638	0.34%
2020/10/28	31.5	24.66	6.5	24.65	24.70	25	21,705	0.12%
2020/10/27	30.2	24.76	24.4	24.78	24.75	5.8	21,812	0.03%
2020/10/26	25.5	24.89	8.1	24.95	24.95	17.5	22,009	0.08%
2020/10/23	21	24.72	4	24.83	24.75	17	22,506	0.08%
2020/10/22	28	24.59	13.2	24.73	24.80	14.8	25,008	0.06%
2020/10/21	34.7	24.58	1.2	24.52	24.50	33.5	26,046	0.13%
2020/10/20	48	24.58	143	24.56	24.70	-95	26,460	-0.36%	大賣/
2020/10/19	32.1	24.83	0	0.00	24.75	32.1	26,540	0.12%
2020/10/16	53	24.92	0	0.00	24.90	53	26,756	0.20%
2020/10/15	72	24.99	44.1	24.97	25.05	27.9	26,830	0.10%
2020/10/14	34	25.12	3	25.15	25.15	31	26,846	0.12%
2020/10/13	15	25.11	68	25.12	25.15	-53	27,029	-0.20%
2020/10/12	25.2	25.18	17.5	25.22	25.35	7.8	27,217	0.03%
2020/10/08	74.1	25.35	9	25.30	25.35	65.1	27,219	0.24%
2020/10/07	9	25.66	0	0.00	25.60	9	27,207	0.03%
2020/10/06	15.1	25.74	4	25.70	25.75	11.1	27,617	0.04%
2020/10/05	41	25.46	0	0.00	25.45	41	27,813	0.15%
2020/09/30	12	25.70	7.8	25.85	25.60	4.2	27,790	0.02%
2020/09/29	29	25.95	15	25.83	25.80	14	27,958	0.05%
2020/09/28	33	25.84	3	25.83	25.90	30	28,192	0.11%
2020/09/25	20.4	25.36	13.4	25.39	25.30	7.1	28,384	0.02%
2020/09/24	219	24.97	14.3	24.98	24.90	204.7	28,287	0.72%	大買/鉅額交易
2020/09/23	34	25.53	6.1	25.63	25.55	27.9	27,546	0.10%
2020/09/22	95.4	25.71	32	25.70	25.60	63.4	27,331	0.23%
2020/09/21	92.8	26.17	16.2	26.21	26.05	76.6	27,043	0.28%
2020/09/18	12	26.48	1	26.55	26.40	11	26,918	0.04%
2020/09/17	12	26.52	2	26.60	26.60	10	26,755	0.04%
2020/09/16	5.7	26.65	26	26.60	26.70	-20.3	26,831	-0.08%
2020/09/15	4.1	26.55	3.2	26.56	26.60	0.9	26,935	0.00%
2020/09/14	12	26.55	13.6	26.56	26.60	-1.6	27,256	-0.01%
2020/09/11	10	26.60	0	0.00	26.70	10	27,304	0.04%
2020/09/10	15.8	26.64	39.8	26.62	26.70	-24.1	27,557	-0.09%
2020/09/09	29.2	26.43	43.7	26.46	26.60	-14.5	27,873	-0.05%
2020/09/08	13	26.55	15.6	26.60	26.60	-2.6	27,947	-0.01%
2020/09/07	65.5	26.63	186.8	26.70	26.70	-121.3	28,718	-0.42%	大賣/鉅額交易
2020/09/04	49.1	26.68	28	26.68	26.65	21.1	29,062	0.07%
2020/09/03	29.8	26.83	1.6	26.89	26.85	28.2	29,103	0.10%
2020/09/02	88	26.89	12	26.86	26.90	76	29,261	0.26%
2020/09/01	21	27.06	12	27.18	27.20	9	29,059	0.03%
2020/08/31	6	27.10	1	27.10	27.20	5	29,157	0.02%
2020/08/28	4.3	27.16	16.6	27.17	27.20	-12.3	29,474	-0.04%
2020/08/27	12	27.20	6.6	27.19	27.20	5.4	29,939	0.02%
2020/08/26	22	27.29	14	27.39	27.35	8.1	30,396	0.03%
2020/08/25	2.4	27.21	11	27.30	27.25	-8.6	30,506	-0.03%
2020/08/24	15	27.12	0	0.00	27.05	15	31,756	0.05%
2020/08/21	3.1	27.24	83	27.35	27.40	-79.9	32,195	-0.25%
2020/08/20	83	27.05	70	27.03	27.05	13	32,276	0.04%
2020/08/19	27	27.68	10	27.82	27.55	17	32,031	0.05%
2020/08/18	3	27.23	37.2	27.48	27.50	-34.2	31,835	-0.11%
2020/08/17	8	26.99	16.6	27.06	27.10	-8.6	32,140	-0.03%
2020/08/14	6.2	26.98	0	0.00	26.95	6.2	32,209	0.02%
2020/08/13	18.1	27.01	22	26.96	27.00	-3.9	32,374	-0.01%
2020/08/12	8.1	26.80	1	26.85	26.85	7.1	32,598	0.02%
2020/08/11	30.2	26.96	23	26.99	26.85	7.2	32,816	0.02%
2020/08/10	26.2	26.87	2	26.88	26.85	24.2	32,858	0.07%
2020/08/07	29	26.91	17	26.98	26.90	12	32,913	0.04%
2020/08/06	20	26.92	16	26.98	27.00	4	33,007	0.01%
2020/08/05	113	26.92	3	26.93	26.90	110	33,092	0.33%	大買/鉅額交易
2020/08/04	87	27.00	27	26.94	27.10	60	33,189	0.18%
2020/08/03	48	26.87	5	26.85	26.80	43	33,177	0.13%
2020/07/31	21	27.15	3.2	27.21	27.10	17.8	32,897	0.05%
2020/07/30	20	27.17	4.4	27.18	27.25	15.6	32,868	0.05%
2020/07/29	62	27.39	44	27.43	27.20	18	32,705	0.06%
2020/07/28	159.1	26.62	144	26.82	26.95	15.1	32,413	0.05%	大買/大賣/
2020/07/27	158	28.98	373.3	28.95	28.95	-215.3	30,383	-0.71%	大買/大賣/鉅額交易
2020/07/24	86	28.98	36	28.95	28.95	50	29,551	0.17%
2020/07/23	1.2	29.07	50	29.10	29.10	-48.8	29,042	-0.17%
2020/07/22	36	29.13	12.1	29.14	29.20	23.9	28,988	0.08%
2020/07/21	28	29.21	11	29.25	29.25	17	28,612	0.06%
2020/07/20	0	0.00	9	29.21	29.25	-9	28,624	-0.03%
2020/07/17	17.2	29.14	36	29.14	29.15	-18.8	28,770	-0.07%
2020/07/16	1.3	28.96	4	28.96	28.95	-2.7	29,162	-0.01%
2020/07/15	0	0.00	10	28.93	28.85	-10	29,174	-0.03%
2020/07/14	26.2	28.88	8	28.88	28.80	18.2	29,484	0.06%
2020/07/13	214	28.60	81	28.60	28.80	133	29,705	0.45%	大買/鉅額交易
2020/07/10	1	28.30	15	28.10	28.30	-14	29,897	-0.05%
2020/07/09	30	28.38	6.2	28.34	28.30	23.8	30,300	0.08%
2020/07/08	26	28.36	40	28.44	28.45	-14	30,544	-0.05%
2020/07/07	15	28.35	10	28.27	28.30	5	30,728	0.02%
2020/07/06	5	28.33	39	28.35	28.40	-34	31,080	-0.11%
2020/07/03	23	28.10	22	28.10	28.10	1	31,273	0.00%
2020/07/02	23	28.03	32	28.01	28.05	-9	31,621	-0.03%
2020/07/01	19	27.93	4	27.98	28.00	15	32,269	0.05%
2020/06/30	17	27.79	0	0.00	27.80	17	32,596	0.05%
2020/06/29	42	27.73	1	27.70	27.80	41	32,870	0.12%
2020/06/24	26	27.97	56	27.96	27.95	-30	33,276	-0.09%
2020/06/23	9	27.89	0	0.00	27.95	9	34,143	0.03%
2020/06/22	18	27.78	5	27.80	27.80	13	34,936	0.04%
2020/06/19	108	27.85	0	0.00	27.80	108	36,670	0.29%	大買/鉅額交易
2020/06/18	11	27.92	5.1	27.99	28.00	5.9	37,548	0.02%
2020/06/17	176	27.99	62	28.00	28.05	114	38,448	0.30%	大買/鉅額交易
2020/06/16	40	28.05	52	28.10	28.05	-12	41,134	-0.03%
2020/06/15	97	27.62	12	27.69	27.50	85	44,287	0.19%
2020/06/12	119	27.53	54	27.48	27.65	65	46,443	0.14%	大買/
2020/06/11	38	28.19	24.2	28.16	28.00	13.8	48,087	0.03%
2020/06/10	6	28.21	6	28.28	28.35	0	48,827	0.00%
2020/06/09	36	28.08	35.5	28.15	28.20	0.5	50,493	0.00%
2020/06/08	327	28.10	34	28.05	28.10	293	52,153	0.56%	大買/鉅額交易
2020/06/05	67	28.02	9	27.98	28.00	58	52,394	0.11%
2020/06/04	79.1	28.08	16	27.98	28.10	63.1	52,914	0.12%
2020/06/03	52.1	28.00	48	28.11	28.20	4.1	53,442	0.01%
2020/06/02	35	27.43	31	27.42	27.55	4	53,144	0.01%
2020/06/01	17	27.03	26	27.06	27.05	-9	52,883	-0.02%
2020/05/29	34	26.74	5	26.81	26.65	29	52,809	0.05%
2020/05/28	86	26.87	1	26.90	26.80	85	51,720	0.16%
2020/05/27	62	26.94	0	0.00	26.95	62	51,943	0.12%
2020/05/26	44	26.99	6	27.03	26.90	38	52,311	0.07%
2020/05/25	24	26.64	12	26.79	26.85	12	52,400	0.02%
2020/05/22	56.1	26.83	14	26.80	26.75	42.1	52,542	0.08%
2020/05/21	41	27.00	1	27.00	27.00	40	52,286	0.08%
2020/05/20	36	27.07	6.5	27.05	27.00	29.5	52,172	0.06%
2020/05/19	15	26.98	44	27.04	26.90	-29	52,337	-0.06%
2020/05/18	10	26.85	28.7	26.91	26.80	-18.7	52,591	-0.04%
2020/05/15	3	26.90	3	26.95	26.95	0	52,388	0.00%
2020/05/14	40	26.93	3	26.97	26.90	37	52,322	0.07%
2020/05/13	1	26.95	14	26.98	27.15	-13	52,245	-0.02%
2020/05/12	36	26.92	6	26.91	26.85	30	52,304	0.06%
2020/05/11	18	27.11	49.1	27.10	27.05	-31.1	52,086	-0.06%
2020/05/08	57	26.89	1	26.90	26.85	56	51,777	0.11%
2020/05/07	6	26.83	29	26.90	26.80	-23	51,779	-0.04%
2020/05/06	20	26.73	4	26.80	26.85	16	51,838	0.03%
2020/05/05	47	26.86	0	0.00	26.85	47	51,890	0.09%
2020/05/04	168	26.86	6	26.75	26.80	162	52,065	0.31%	大買/鉅額交易
2020/04/30	40	27.13	146.5	27.22	27.30	-106.5	51,954	-0.20%	大賣/鉅額交易
2020/04/29	10	26.74	89.2	26.73	26.75	-79.2	51,951	-0.15%
2020/04/28	3	26.30	25.2	26.35	26.40	-22.2	52,197	-0.04%
2020/04/27	15	26.06	40	26.08	26.20	-25	53,523	-0.05%
2020/04/24	3	25.53	3	25.68	25.70	0	53,499	0.00%
2020/04/23	13	25.46	9.1	25.53	25.50	3.9	53,577	0.01%
2020/04/22	44.2	25.34	21	25.36	25.35	23.2	53,322	0.04%
2020/04/21	65.6	25.69	35	25.66	25.60	30.6	53,060	0.06%
2020/04/20	38	26.12	30	26.08	26.20	8	52,741	0.02%
2020/04/17	33.1	26.41	11	26.58	26.30	22.1	52,728	0.04%
2020/04/16	30	26.39	15	26.28	26.40	15	52,423	0.03%
2020/04/15	53	26.49	58.1	26.53	26.65	-5.1	52,003	-0.01%
2020/04/14	61	25.73	32.2	26.06	26.05	28.8	51,453	0.06%
2020/04/13	30	25.59	17	25.57	25.50	13	50,789	0.03%
2020/04/10	9.1	25.70	29	25.81	25.85	-19.9	50,395	-0.04%
2020/04/09	90	25.46	44	25.34	25.50	46	50,027	0.09%
2020/04/08	35.5	24.69	39	24.85	25.00	-3.5	49,387	-0.01%
2020/04/07	13	24.44	33.8	24.55	24.60	-20.8	48,829	-0.04%
2020/04/06	174	24.15	45	24.19	24.25	129	48,303	0.27%	大買/鉅額交易
2020/04/01	13	24.27	1	24.30	24.25	12	47,488	0.03%
2020/03/31	74	24.28	27	24.39	24.25	47	47,045	0.10%
2020/03/30	112	23.98	132	24.03	24.10	-20	46,440	-0.04%	大買/大賣/
2020/03/27	55	24.48	60	24.40	24.20	-5	45,793	-0.01%
2020/03/26	113	24.04	66	24.09	24.10	47	44,854	0.10%	大買/
2020/03/25	204.6	24.20	111	24.25	24.20	93.6	44,137	0.21%	大買/大賣/
2020/03/24	42	22.83	60.9	22.72	22.55	-18.9	42,342	-0.04%
2020/03/23	61	20.87	40	21.28	21.20	21	41,251	0.05%
2020/03/20	306	21.33	308.4	21.57	22.00	-2.4	40,385	-0.01%	大買/大賣/
2020/03/19	342	20.12	174.8	20.17	20.00	167.2	37,521	0.45%	大買/大賣/鉅額交易
2020/03/18	228.2	22.69	44.2	22.39	22.20	184	34,172	0.54%	大買/鉅額交易
2020/03/17	212	23.82	42	23.74	23.55	170	31,722	0.54%	大買/鉅額交易
2020/03/16	92	25.64	111.3	25.43	25.20	-19.3	29,142	-0.07%	大賣/
2020/03/13	258.5	25.45	143.6	25.64	26.50	114.9	27,814	0.41%	大買/大賣/鉅額交易
2020/03/12	162.1	27.07	65	27.32	27.05	97.1	25,814	0.38%	大買/
2020/03/11	29	27.92	6	28.01	27.80	23	23,779	0.10%
2020/03/10	70	27.72	19	27.73	28.00	51	23,290	0.22%
2020/03/09	133.2	28.29	24	28.45	28.15	109.2	22,550	0.48%	大買/鉅額交易
2020/03/06	19.5	29.10	0.3	29.20	29.10	19.2	21,517	0.09%
2020/03/05	3.3	29.23	18.3	29.42	29.50	-15	21,338	-0.07%
2020/03/04	12	28.73	26	28.84	29.00	-14	21,176	-0.07%
2020/03/03	14	28.90	15	29.10	28.80	-1	20,984	0.00%
2020/03/02	98.2	28.65	23	28.65	28.65	75.2	20,932	0.36%
2020/02/27	68	29.06	14	29.09	29.05	54	20,703	0.26%
2020/02/26	26	29.31	7.1	29.40	29.30	18.9	20,238	0.09%
2020/02/25	8	29.38	30	29.58	29.55	-22	19,898	-0.11%
2020/02/24	36	29.60	23.4	29.61	29.50	12.6	19,823	0.06%
2020/02/21	57	29.90	10.1	29.95	29.85	46.9	19,619	0.24%
2020/02/20	29.1	30.12	53.1	30.19	30.00	-24	19,522	-0.12%
2020/02/19	10	29.75	61.8	29.60	29.85	-51.8	19,144	-0.27%
2020/02/18	19	28.99	23.1	29.05	29.10	-4.1	18,671	-0.02%
2020/02/17	8	28.84	5	28.84	29.00	3	18,647	0.02%
2020/02/14	22	28.97	0	0.00	28.90	22	18,642	0.12%
2020/02/13	13	28.99	8.1	28.95	29.00	4.9	18,620	0.03%
2020/02/12	13	28.80	2.7	28.81	28.75	10.3	18,683	0.06%
2020/02/11	21	28.69	2.5	28.79	28.75	18.5	18,687	0.10%
2020/02/10	25.3	28.57	20.5	28.55	28.70	4.8	18,861	0.03%
2020/02/07	46	28.77	12	28.69	28.70	34	18,737	0.18%
2020/02/06	8.5	29.04	25	29.04	29.10	-16.5	18,665	-0.09%
2020/02/05	9	28.87	6.1	28.91	28.85	2.9	18,499	0.02%
2020/02/04	21	28.53	35.7	28.58	28.65	-14.7	18,357	-0.08%
2020/02/03	43.5	27.62	51	28.02	28.05	-7.5	18,545	-0.04%
2020/01/31	81.4	28.19	8.1	28.42	28.10	73.3	18,420	0.40%
2020/01/30	177.8	28.29	34.7	28.28	28.10	143.1	17,785	0.80%	大買/鉅額交易
2020/01/20	22	29.23	7	29.26	29.30	15	16,237	0.09%
2020/01/17	33	28.80	1.3	29.00	29.00	31.7	15,991	0.20%
2020/01/16	0	0.00	25	28.80	28.85	-25	15,868	-0.16%
2020/01/15	3	28.58	8	28.68	28.60	-5	15,794	-0.03%
2020/01/14	9	28.76	28.9	28.80	28.65	-19.9	15,721	-0.13%
2020/01/13	7.8	28.46	28	28.44	28.55	-20.2	15,440	-0.13%
2020/01/10	1	28.00	37.8	28.02	28.10	-36.8	15,239	-0.24%
2020/01/09	0	0.00	4	27.90	27.90	-4	15,069	-0.03%
2020/01/08	9	27.67	6	27.68	27.70	3	15,230	0.02%
2020/01/07	14	27.69	1	27.75	27.80	13	15,216	0.09%
2020/01/06	11	27.84	4	27.85	27.80	7	15,294	0.05%
2020/01/03	2.3	27.93	1	27.95	28.00	1.3	15,410	0.01%
2020/01/02	9.5	27.87	0.5	27.95	27.95	9	15,482	0.06%
2019/12/31	4	27.93	1	27.95	27.90	3	15,445	0.02%
2019/12/30	9	27.93	4	27.96	28.00	5	15,516	0.03%
2019/12/27	2.2	27.90	3	27.92	27.95	-0.8	15,529	-0.01%
2019/12/26	6	27.89	2	27.85	27.85	4	15,592	0.03%
2019/12/25	4	27.90	0.1	27.95	27.90	3.9	15,758	0.02%
2019/12/24	3	27.87	44	27.92	27.90	-41	15,911	-0.26%
2019/12/23	7	27.79	21	27.80	27.90	-14	15,950	-0.09%
2019/12/20	5	27.70	21.6	27.75	27.75	-16.6	15,979	-0.10%
2019/12/19	8	27.69	12	27.70	27.75	-4	15,914	-0.03%
2019/12/18	2	27.68	27.2	27.81	27.85	-25.2	15,907	-0.16%
2019/12/17	2.1	27.61	6.2	27.68	27.75	-4.1	16,078	-0.03%
2019/12/16	6	27.68	7.9	27.69	27.60	-1.9	16,049	-0.01%
2019/12/13	0	0.00	15	27.50	27.55	-15	16,073	-0.09%
2019/12/12	6	27.39	41.9	27.43	27.40	-35.9	16,057	-0.22%
2019/12/11	14.2	27.25	8	27.30	27.30	6.2	16,098	0.04%
2019/12/10	2	27.23	3.4	27.25	27.30	-1.4	16,264	-0.01%
2019/12/09	5	27.16	2.4	27.22	27.25	2.6	16,537	0.02%
2019/12/06	8	27.19	1	27.20	27.15	7	17,030	0.04%
2019/12/05	5	27.18	70	27.31	27.15	-65	17,289	-0.38%
2019/12/04	8	27.19	0	27.30	27.25	8	17,203	0.05%
2019/12/03	36	27.35	7.1	27.30	27.35	28.9	17,190	0.17%
2019/12/02	28.7	27.10	5.1	27.15	27.25	23.6	17,201	0.14%
2019/11/29	36	27.05	0	0.00	27.05	36	17,281	0.21%
2019/11/28	14	27.20	0	0.00	27.15	14	17,242	0.08%
2019/11/27	18	27.18	2	27.15	27.30	16	17,356	0.09%
2019/11/26	7	27.32	15	27.30	27.20	-8	17,278	-0.05%
2019/11/25	9	27.19	0	0.00	27.15	9	16,797	0.05%
2019/11/22	9.9	27.25	3	27.20	27.30	6.9	16,888	0.04%
2019/11/21	14	27.26	0	0.00	27.35	14	16,943	0.08%
2019/11/20	8	27.47	5	27.50	27.55	3	16,831	0.02%
2019/11/19	1	27.55	0	0.00	27.65	1	16,890	0.01%
2019/11/18	2	27.35	40	27.41	27.50	-38	16,975	-0.22%
2019/11/15	3.9	27.31	5	27.18	27.25	-1.1	17,072	-0.01%
2019/11/14	20	27.07	0	0.00	27.05	20	17,235	0.12%
2019/11/13	46	27.23	19	27.24	27.15	27	17,353	0.16%
2019/11/12	19	27.24	85	27.35	27.25	-66	17,339	-0.38%
2019/11/11	10	27.30	6	27.38	27.30	4	17,327	0.02%
2019/11/08	5	27.70	3	27.77	27.60	2	17,195	0.01%
2019/11/07	15.4	27.62	29.1	27.66	27.60	-13.8	17,273	-0.08%
2019/11/06	10	27.84	5	27.83	27.95	5	17,197	0.03%
2019/11/05	7.5	27.87	14	27.86	27.90	-6.5	17,289	-0.04%
2019/11/04	68	27.74	0	0.00	27.75	68	17,563	0.39%
2019/11/01	15	27.31	8.2	27.35	27.50	6.8	17,925	0.04%
2019/10/31	16	27.69	15	27.72	27.55	1	18,214	0.01%
2019/10/30	35	27.45	65.1	27.43	27.40	-30.1	18,214	-0.17%
2019/10/29	2	26.85	29.1	26.86	26.90	-27.1	18,010	-0.15%
2019/10/28	3	26.75	77	26.78	26.80	-74	18,203	-0.41%
2019/10/25	5	26.64	3	26.67	26.70	2	18,649	0.01%
2019/10/24	10.2	26.59	8.9	26.66	26.70	1.3	19,125	0.01%
2019/10/23	4.9	26.45	16	26.47	26.35	-11.1	20,671	-0.05%
2019/10/22	2	26.38	20	26.47	26.55	-18	21,359	-0.08%
2019/10/21	13	26.34	3	26.25	26.30	10	21,715	0.05%
2019/10/18	17.6	26.34	3	26.30	26.40	14.6	22,047	0.07%
2019/10/17	7	26.35	0	0.00	26.35	7	22,112	0.03%
2019/10/16	10	26.45	16	26.40	26.40	-6	22,101	-0.03%
2019/10/15	7	26.21	1	26.30	26.40	6	22,027	0.03%
2019/10/14	7	26.27	9	26.30	26.30	-2	22,065	-0.01%
2019/10/09	19	26.23	0	0.00	26.25	19	22,129	0.09%
2019/10/08	12	26.50	11	26.55	26.30	1	22,168	0.00%
2019/10/07	2	26.23	17	26.25	26.25	-15	22,494	-0.07%
2019/10/04	5	26.16	0	0.00	26.15	5	22,638	0.02%
2019/10/03	8	26.16	7	26.26	26.20	1	22,613	0.00%
2019/10/02	3	26.37	13.3	26.37	26.40	-10.3	22,580	-0.05%
2019/10/01	2	26.45	36	26.47	26.50	-34	22,573	-0.15%
2019/09/27	16	26.30	24	26.33	26.25	-8	22,506	-0.04%
2019/09/26	6	26.43	0	0.00	26.40	6	22,495	0.03%
2019/09/24	1.2	26.71	14.2	26.67	26.75	-13.1	22,930	-0.06%
2019/09/23	9	26.74	4.7	26.75	26.60	4.3	23,043	0.02%
2019/09/20	2.8	26.64	42	26.75	26.80	-39.2	23,223	-0.17%
2019/09/19	3	26.43	5.2	26.48	26.60	-2.2	22,928	-0.01%
2019/09/18	0	0.00	16.5	26.59	26.60	-16.5	22,929	-0.07%
2019/09/17	16.9	26.28	4.6	26.36	26.35	12.3	22,955	0.05%
2019/09/16	8.3	26.33	17	26.31	26.35	-8.7	23,115	-0.04%
2019/09/12	7.4	26.55	2	26.50	26.40	5.4	23,217	0.02%
2019/09/11	3.2	26.50	21	26.54	26.55	-17.8	23,404	-0.08%
2019/09/10	0.9	26.50	50.3	26.37	26.50	-49.4	23,314	-0.21%
2019/09/09	24	25.95	103	25.90	25.95	-79	23,108	-0.34%	大賣/
2019/09/06	57	25.41	2	25.45	25.50	55	23,148	0.24%
2019/09/05	8	25.34	72	25.46	25.35	-64	23,710	-0.27%
2019/09/04	11.3	25.36	37	25.30	25.30	-25.7	25,069	-0.10%
2019/09/03	13	25.65	60.1	25.52	25.50	-47.1	26,001	-0.18%
2019/09/02	9	25.38	18	25.41	25.40	-9	26,062	-0.03%
2019/08/30	10	25.11	3	25.15	25.25	7	26,219	0.03%
2019/08/29	15	24.92	0	0.00	24.95	15	26,212	0.06%
2019/08/28	52	24.96	4.1	24.96	24.95	47.9	26,278	0.18%
2019/08/27	1.6	24.97	1.1	25.00	24.90	0.4	26,610	0.00%
2019/08/26	9	24.76	5	24.85	24.75	4	26,731	0.01%
2019/08/23	11.7	24.86	0.1	25.05	24.95	11.6	27,028	0.04%
2019/08/22	8	24.98	0	0.00	24.85	8	27,080	0.03%
2019/08/21	8	25.07	2	25.15	25.00	6	27,472	0.02%
2019/08/20	8.3	25.39	7	25.44	25.25	1.3	27,503	0.00%
2019/08/19	3	25.37	1	25.50	25.40	2	27,585	0.01%
2019/08/16	7	24.93	1	25.20	25.10	6	27,509	0.02%
2019/08/15	25.3	24.88	1	24.80	24.95	24.3	27,574	0.09%
2019/08/14	5	25.15	7	25.08	25.05	-2	28,148	-0.01%
2019/08/13	8	25.00	2	25.03	24.95	6	28,151	0.02%
2019/08/12	32	25.25	12	25.25	25.15	20	28,133	0.07%
2019/08/08	5	25.20	3	25.25	25.25	2	28,093	0.01%
2019/08/07	47	24.96	0	0.00	24.95	47	28,051	0.17%
2019/08/06	45.5	24.79	7	24.66	25.00	38.5	28,144	0.14%
2019/08/05	104	24.95	14	25.05	25.00	90	27,843	0.32%	大買/
2019/08/02	51	25.24	40	25.29	25.25	11	27,540	0.04%
2019/08/01	202	25.61	0	0.00	25.60	202	27,284	0.74%	大買/鉅額交易
2019/07/31	23.2	25.91	4	25.89	26.00	19.2	26,895	0.07%
2019/07/30	68	25.76	47	25.68	25.65	21	26,736	0.08%
2019/07/29	57	25.89	4	25.86	25.85	53	26,960	0.20%
2019/07/26	43	26.15	37.2	26.16	26.15	5.8	26,721	0.02%
2019/07/25	164.5	26.42	49	26.37	26.30	115.5	26,367	0.44%	大買/鉅額交易
2019/07/24	47	28.21	159	28.13	28.10	-112	24,865	-0.45%	大賣/鉅額交易
2019/07/23	8	28.02	12	28.04	28.10	-4	24,492	-0.02%
2019/07/22	41	27.88	24.3	27.80	27.95	16.8	24,260	0.07%
2019/07/19	4.6	27.49	22	27.41	27.50	-17.4	23,851	-0.07%
2019/07/18	14.3	27.20	11	27.21	27.20	3.3	23,830	0.01%
2019/07/17	29	27.17	0.9	27.20	27.15	28.1	23,844	0.12%
2019/07/16	72	27.42	22.1	27.37	27.35	49.9	23,729	0.21%
2019/07/15	14	27.45	13	27.35	27.50	1	23,605	0.00%
2019/07/12	24	27.28	26	27.30	27.35	-2	23,437	-0.01%
2019/07/11	8.1	27.07	59.3	27.03	27.20	-51.2	23,233	-0.22%
2019/07/10	20.5	26.43	33	26.50	26.50	-12.5	22,762	-0.05%
2019/07/09	10	26.31	20	26.40	26.20	-10	22,823	-0.04%
2019/07/08	8	26.36	0.3	26.45	26.35	7.7	23,065	0.03%
2019/07/05	7	26.46	0	0.00	26.45	7	23,175	0.03%
2019/07/04	6	26.34	2	26.38	26.40	4	23,236	0.02%
2019/07/03	7	25.92	0.1	26.15	26.10	6.9	23,491	0.03%
2019/07/02	12	25.83	20	25.85	25.90	-8	23,672	-0.03%
2019/07/01	86	25.89	10.2	25.80	26.00	75.8	23,789	0.32%
2019/06/28	51.1	26.08	0	0.00	26.00	51.1	23,488	0.22%
2019/06/27	5	26.35	21	26.30	26.35	-16	23,380	-0.07%
2019/06/26	1	26.35	33	26.35	26.30	-32	23,307	-0.14%
2019/06/25	36	26.35	2.6	26.46	26.45	33.4	23,461	0.14%
2019/06/24	4	26.40	4	26.41	26.50	0	23,674	0.00%
2019/06/21	3.5	26.27	2.1	26.30	26.25	1.4	23,732	0.01%
2019/06/20	20	26.36	7	26.50	26.30	13	23,667	0.05%
2019/06/19	24	26.16	73.8	26.22	26.35	-49.8	23,701	-0.21%
2019/06/18	6	25.92	2	25.93	25.95	4	23,540	0.02%
2019/06/17	8	25.89	5	25.97	25.90	3	23,709	0.01%
2019/06/14	17	25.78	22	25.81	25.90	-5	23,776	-0.02%
2019/06/13	12	25.53	16.8	25.56	25.55	-4.8	24,075	-0.02%
2019/06/12	150	25.68	26.6	25.70	25.80	123.4	23,782	0.52%	大買/鉅額交易
2019/06/11	87	26.54	53.5	26.92	26.55	33.5	22,365	0.15%
2019/06/10	31	27.36	37.2	27.33	27.30	-6.2	21,359	-0.03%
2019/06/06	42	27.25	7	27.39	27.40	35	21,216	0.16%
2019/06/05	25	27.26	0	0.00	27.25	25	21,017	0.12%
2019/06/04	18	27.11	10.9	27.30	27.40	7.1	20,989	0.03%
2019/06/03	14	27.00	35	27.09	27.20	-21	21,008	-0.10%
2019/05/31	3	27.42	22	27.40	27.40	-19	20,625	-0.09%
2019/05/30	3	26.98	24.1	27.05	27.20	-21.1	20,292	-0.10%
2019/05/29	0	0.00	6	26.57	26.60	-6	20,092	-0.03%
2019/05/28	74.5	26.52	22.9	26.62	26.65	51.6	20,048	0.26%
2019/05/27	11.4	26.25	5	26.32	26.35	6.4	19,647	0.03%
2019/05/24	4.4	26.15	8	26.08	26.10	-3.6	19,623	-0.02%
2019/05/23	10.6	25.92	16.2	25.87	25.95	-5.6	19,414	-0.03%
2019/05/22	3	26.10	2	26.05	26.05	1	19,294	0.01%
2019/05/21	5	26.15	95	26.08	26.20	-90	19,193	-0.47%
2019/05/20	2	25.50	4.1	25.40	25.50	-2.1	18,601	-0.01%
2019/05/17	0.5	25.20	3	25.15	25.15	-2.5	18,585	-0.01%
2019/05/16	2	25.25	2.6	25.24	25.10	-0.6	18,606	0.00%
2019/05/14	23	25.14	21	25.03	25.00	2	18,916	0.01%
2019/05/13	11	25.05	41	25.05	25.20	-30	18,807	-0.16%
2019/05/10	24	25.17	12.3	25.06	25.00	11.7	18,849	0.06%
2019/05/09	12	25.07	11	25.11	25.00	1	18,933	0.01%
2019/05/08	12.2	25.10	3	25.10	25.10	9.2	18,851	0.05%
2019/05/07	4.2	25.15	2	25.25	25.15	2.2	18,793	0.01%
2019/05/06	64.1	25.01	10.5	25.01	25.00	53.6	18,814	0.29%
2019/05/03	23	25.30	2	25.30	25.30	21	18,468	0.11%
2019/05/02	133.1	25.49	22	25.47	25.50	111.1	18,253	0.61%	大買/鉅額交易
2019/04/30	6	25.33	8.6	25.36	25.35	-2.6	18,221	-0.01%
2019/04/29	34	25.37	18	25.42	25.40	16	18,211	0.09%
2019/04/26	12	24.65	28.4	24.59	24.75	-16.3	17,998	-0.09%
2019/04/25	13	24.31	37.5	24.27	24.25	-24.5	17,956	-0.14%
2019/04/24	17	24.30	0	0.00	24.25	17	17,982	0.09%
2019/04/23	22	24.20	23	24.24	24.25	-1	17,987	-0.01%
2019/04/22	11	24.15	14	24.18	24.20	-3	17,908	-0.02%
2019/04/19	1	24.05	3	24.05	24.10	-2	18,069	-0.01%
2019/04/18	4	23.93	2	23.95	24.00	2	18,171	0.01%
2019/04/17	6	23.95	0	0.00	23.95	6	18,505	0.03%
2019/04/16	0	0.00	2.1	23.90	23.90	-2.1	18,657	-0.01%
2019/04/15	1	23.75	15	23.95	24.00	-14	18,807	-0.07%
2019/04/12	9.5	23.76	52	23.72	23.85	-42.5	18,693	-0.23%
2019/04/11	52	23.86	6.5	23.86	23.90	45.5	18,397	0.25%
2019/04/10	0	0.00	20.5	23.98	24.00	-20.5	18,284	-0.11%
2019/04/09	12.5	23.89	40	23.99	24.00	-27.5	18,336	-0.15%
2019/04/08	24	24.00	113	23.97	23.95	-89	18,029	-0.49%	大賣/
2019/04/03	7	23.92	2	23.98	24.00	5	17,704	0.03%
2019/04/02	8	23.89	15	23.95	24.00	-7	17,400	-0.04%
2019/04/01	36	23.89	31.7	23.85	23.85	4.3	17,289	0.02%
2019/03/29	2	23.58	1	23.60	23.75	1	17,047	0.01%
2019/03/28	7	23.44	18.2	23.45	23.60	-11.2	16,965	-0.07%
2019/03/27	9	23.48	0.5	23.45	23.45	8.5	16,785	0.05%
2019/03/26	3	23.50	137	23.48	23.55	-134	16,543	-0.81%	大賣/鉅額交易
2019/03/25	59	23.46	60.5	23.50	23.45	-1.5	16,759	-0.01%
2019/03/22	11.1	23.49	37	23.48	23.60	-25.9	16,503	-0.16%
2019/03/21	27	23.26	4	23.28	23.35	23	16,257	0.14%
2019/03/20	24.7	23.24	6	23.28	23.30	18.7	16,136	0.12%
2019/03/19	13	23.23	103	23.20	23.30	-90	15,773	-0.57%	大賣/
2019/03/18	24.3	23.09	13.4	23.09	23.10	10.9	15,502	0.07%
2019/03/15	7	22.49	6	22.42	22.50	1	14,950	0.01%
2019/03/14	4	22.36	2	22.40	22.35	2	14,889	0.01%
2019/03/13	4.1	22.32	2.4	22.32	22.40	1.7	15,168	0.01%
2019/03/12	20	22.40	11	22.25	22.40	9	15,255	0.06%
2019/03/11	5	22.15	5.4	22.12	22.10	-0.4	15,236	0.00%
2019/03/08	7	22.12	1	22.10	22.10	6	15,446	0.04%
2019/03/07	28	22.34	12	22.31	22.20	16	15,604	0.10%
2019/03/06	3	22.15	8.3	22.19	22.20	-5.3	15,520	-0.03%
2019/03/05	2	22.18	1.1	22.16	22.15	0.9	15,649	0.01%
2019/03/04	1	21.90	11.1	22.11	22.15	-10.1	15,772	-0.06%
2019/02/27	2	21.95	1	21.95	22.10	1	15,696	0.01%
2019/02/26	1	22.05	6	22.03	22.00	-5	15,641	-0.03%
2019/02/25	26.8	21.89	7	21.94	22.00	19.8	15,615	0.13%
2019/02/22	5	21.73	0	0.00	21.85	5	15,616	0.03%
2019/02/21	7	21.74	1	21.75	21.80	6	15,713	0.04%
2019/02/20	0	0.00	23	21.80	21.80	-23	15,837	-0.15%
2019/02/19	3	21.65	0	0.00	21.60	3	15,772	0.02%
2019/02/18	6	21.69	21	21.65	21.70	-15	15,793	-0.09%
2019/02/15	4	21.60	0	0.00	21.55	4	15,757	0.03%
2019/02/14	9	21.85	0	0.00	21.80	9	15,741	0.06%
2019/02/13	1	21.80	42	21.92	21.90	-41	15,671	-0.26%
2019/02/12	7	21.61	3	21.65	21.60	4	15,307	0.03%
2019/02/11	1	21.45	2	21.50	21.45	-1	15,363	-0.01%
2019/01/30	0	0.00	2	21.40	21.35	-2	15,373	-0.01%
2019/01/29	4	21.18	0	0.00	21.25	4	15,262	0.03%
2019/01/28	0	0.00	0.5	21.30	21.30	-0.5	15,260	0.00%
2019/01/24	2	21.08	1	21.10	21.15	1	15,386	0.01%
2019/01/23	0	0.00	1	21.15	21.15	-1	15,689	-0.01%
2019/01/22	0	0.00	4	21.31	21.35	-4	15,855	-0.03%
2019/01/21	4	21.23	43	21.26	21.40	-39	16,139	-0.24%
2019/01/18	1.2	21.07	15	21.20	21.20	-13.8	16,342	-0.08%
2019/01/17	3	20.87	10	20.95	20.95	-7	16,698	-0.04%
2019/01/16	1	20.95	0	0.00	21.00	1	17,012	0.01%
2019/01/15	2	21.05	13	21.01	21.10	-11	17,393	-0.06%
2019/01/14	1	20.95	6.1	20.95	21.00	-5.1	17,507	-0.03%
2019/01/11	0.1	21.00	17	20.98	21.00	-16.9	17,687	-0.10%
2019/01/10	1	20.75	11	20.80	20.90	-10	17,599	-0.06%
2019/01/09	8	20.66	6	20.65	20.70	2	17,810	0.01%
2019/01/08	11	20.35	0.1	20.40	20.30	10.9	17,839	0.06%
2019/01/07	1	20.25	0	0.00	20.30	1	18,123	0.01%
2019/01/04	1	20.05	0	0.00	20.20	1	18,456	0.01%
2019/01/03	1	20.15	4	20.25	20.10	-3	19,529	-0.02%
2019/01/02	10.8	20.11	0	0.00	20.10	10.8	19,757	0.05%
2018/12/28	6	20.10	45	20.10	20.10	-39	19,901	-0.20%
2018/12/27	2	20.15	3.5	20.24	20.25	-1.5	19,989	-0.01%
2018/12/26	11	20.02	0	0.00	20.00	11	20,202	0.05%
2018/12/25	36	20.05	0	0.00	20.05	36	20,285	0.18%
2018/12/24	2	20.13	1	20.10	20.20	1	20,467	0.00%
2018/12/22	3.1	20.04	0	0.00	20.05	3.1	20,407	0.02%
2018/12/21	7	20.01	2	20.15	20.00	5	20,553	0.02%
2018/12/20	9	20.14	1	20.05	20.05	8	20,632	0.04%
2018/12/19	1	20.10	10.7	20.11	20.20	-9.7	20,630	-0.05%
2018/12/18	32	20.11	0	0.00	20.05	32	20,689	0.15%
2018/12/17	3	20.43	12.1	20.40	20.40	-9.1	20,559	-0.04%
2018/12/14	8	20.53	1	20.50	20.50	7	20,668	0.03%
2018/12/13	3	20.62	0	0.00	20.60	3	20,707	0.01%
2018/12/12	4	20.35	0	0.00	20.45	4	20,676	0.02%
2018/12/11	15	20.23	0	0.00	20.20	15	20,699	0.07%
2018/12/10	18	20.27	0	0.00	20.20	18	20,823	0.09%
2018/12/07	6	20.42	0	0.00	20.35	6	20,881	0.03%
2018/12/06	27	20.52	16	20.50	20.45	11	20,842	0.05%
2018/12/05	28	20.71	0.2	20.80	20.65	27.8	20,622	0.13%
2018/12/04	1	20.90	2	20.90	20.90	-1	20,671	0.00%
2018/12/03	11	20.90	0	0.00	21.00	11	21,048	0.05%
2018/11/30	12	20.71	1	20.75	20.80	11	21,058	0.05%
2018/11/29	4	20.74	13	20.74	20.65	-9	20,923	-0.04%
2018/11/28	10	20.69	0	0.00	20.75	10	20,813	0.05%
2018/11/27	2	20.70	0	0.00	20.70	2	20,751	0.01%
2018/11/23	4	20.73	0	0.00	20.75	4	20,746	0.02%
2018/11/22	13	20.80	0	0.00	20.85	13	20,940	0.06%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/20	4	21.00	5.1	21.00	21.00	-1.1	20,952	-0.01%
2018/11/19	2.4	21.22	0	0.00	21.15	2.4	20,867	0.01%
2018/11/16	0.4	21.35	0	0.00	21.30	0.4	20,940	0.00%
2018/11/15	0	0.00	1	21.10	21.25	-1	21,101	0.00%
2018/11/14	0	0.00	4	21.14	21.25	-4	21,141	-0.02%
2018/11/13	10	20.95	13.3	21.01	21.10	-3.3	21,146	-0.02%
2018/11/12	1	21.15	5	21.13	21.10	-4	21,230	-0.02%
2018/11/09	1	21.25	18	21.23	21.20	-17	21,388	-0.08%
2018/11/08	6	21.18	11	21.25	21.35	-5	21,427	-0.02%
2018/11/07	3	21.07	14	21.11	21.10	-11	21,259	-0.05%
2018/11/06	16	20.80	62	20.92	20.95	-46	21,331	-0.22%
2018/11/05	10	20.64	31	20.90	20.90	-21	21,271	-0.10%
2018/11/02	1	20.45	24	20.91	20.95	-23	21,327	-0.11%
2018/11/01	17	20.34	0	0.00	20.35	17	21,475	0.08%
2018/10/31	8.5	20.43	42	20.45	20.50	-33.5	21,654	-0.15%
2018/10/30	10.6	19.87	4	19.78	19.85	6.6	21,381	0.03%
2018/10/29	6.1	19.69	4.1	19.80	19.60	2	21,457	0.01%
2018/10/26	27	19.98	62	20.07	19.85	-35	21,237	-0.16%
2018/10/25	8.5	19.93	56	19.99	19.95	-47.5	20,989	-0.23%
2018/10/24	12.2	20.20	66.2	20.15	20.40	-54	20,864	-0.26%
2018/10/23	27	20.61	13	20.55	20.55	14	20,596	0.07%
2018/10/22	12	20.96	11	21.00	20.90	1	20,634	0.00%
2018/10/19	2	21.08	13	21.15	21.20	-11	21,371	-0.05%
2018/10/18	12.1	21.25	0	0.00	21.30	12.1	21,953	0.06%
2018/10/17	3	21.30	0	0.00	21.30	3	22,288	0.01%
2018/10/16	3	21.42	12.5	21.31	21.25	-9.5	22,707	-0.04%
2018/10/15	23	21.44	1	21.40	21.50	22	22,810	0.10%
2018/10/12	11.3	21.32	206.3	21.43	21.75	-194.9	22,725	-0.86%	大賣/鉅額交易
2018/10/11	59	21.66	31	21.61	21.60	28	22,514	0.12%
2018/10/09	4	22.13	30.2	22.27	22.35	-26.2	21,684	-0.12%
2018/10/08	14	22.04	4	22.03	22.05	10	21,599	0.05%
2018/10/05	59	22.06	12.3	22.08	22.05	46.7	21,648	0.22%
2018/10/04	29	22.16	11	22.15	22.20	18	21,719	0.08%
2018/10/03	9	22.39	0	0.00	22.30	9	21,664	0.04%
2018/10/02	14	22.44	0	0.00	22.45	14	21,800	0.06%
2018/10/01	3	22.58	0.1	22.60	22.60	2.9	21,737	0.01%
2018/09/28	16	22.46	0	0.00	22.55	16	21,924	0.07%
2018/09/27	28	22.50	3	22.48	22.50	25	21,937	0.11%
2018/09/26	12	22.61	10	22.75	22.55	2	21,787	0.01%
2018/09/25	40.5	22.60	19.1	22.68	22.75	21.4	21,931	0.10%
2018/09/21	11.9	22.37	25	22.64	22.65	-13.1	21,926	-0.06%
2018/09/20	27	22.25	1	22.25	22.20	26	21,815	0.12%
2018/09/19	23	22.30	0	0.00	22.30	23	21,922	0.10%
2018/09/18	3.2	22.29	2.5	22.40	22.40	0.7	21,967	0.00%
2018/09/17	1	22.25	0	0.00	22.30	1	22,111	0.00%
2018/09/14	2	22.45	1	22.50	22.35	1	23,007	0.00%
2018/09/13	8	22.38	11	22.40	22.40	-3	23,321	-0.01%
2018/09/12	0.5	22.30	54.3	22.27	22.25	-53.8	23,916	-0.22%
2018/09/11	1	22.20	0.1	22.30	22.30	0.9	24,111	0.00%
2018/09/10	9	22.18	36.3	22.27	22.30	-27.3	24,379	-0.11%
2018/09/07	3	22.32	11.1	22.45	22.30	-8.1	24,644	-0.03%
2018/09/06	22	22.08	10	22.05	22.00	12	24,498	0.05%
2018/09/05	18	22.36	2	22.30	22.25	16	24,306	0.07%
2018/09/04	3.5	22.47	1.1	22.46	22.45	2.3	24,389	0.01%
2018/09/03	1	22.40	2.9	22.47	22.45	-1.9	24,495	-0.01%
2018/08/31	2.7	22.43	0	0.00	22.60	2.7	24,580	0.01%
2018/08/30	20.3	22.39	5	22.41	22.45	15.3	24,596	0.06%
2018/08/29	4.2	22.50	35	22.50	22.60	-30.8	24,861	-0.12%
2018/08/28	1.3	22.34	20.1	22.43	22.45	-18.8	24,888	-0.08%
2018/08/27	4.5	22.16	5.4	22.17	22.25	-0.9	24,877	0.00%
2018/08/24	2	22.20	3	22.20	22.25	-1	25,024	0.00%
2018/08/23	0	0.00	3.8	22.39	22.35	-3.8	26,130	-0.01%
2018/08/22	7	22.18	153	22.24	22.25	-146	26,468	-0.55%	大賣/鉅額交易
2018/08/21	0	0.00	18.9	21.99	22.00	-18.9	26,256	-0.07%
2018/08/20	1	21.85	7	21.79	21.80	-6	26,210	-0.02%
2018/08/17	1	21.75	6	21.83	21.75	-5	26,200	-0.02%
2018/08/16	5	21.45	12	21.51	21.80	-7	26,087	-0.03%
2018/08/15	3	21.60	0	0.00	21.55	3	26,034	0.01%
2018/08/14	0	0.00	22	21.66	21.70	-22	26,005	-0.08%
2018/08/13	17	21.57	5	21.55	21.60	12	26,031	0.05%
2018/08/09	4	21.90	3	21.70	21.70	1	25,901	0.00%
2018/08/08	0	0.00	40.1	21.87	21.95	-40.1	25,510	-0.16%
2018/08/07	14.1	21.86	73	21.94	21.65	-58.9	25,626	-0.23%
2018/08/06	6	21.58	12	21.65	21.65	-6	25,757	-0.02%
2018/08/03	10	21.28	0	0.00	21.30	10	25,721	0.04%
2018/08/02	16	21.27	7	21.31	21.25	9	25,593	0.04%
2018/08/01	10	21.30	4	21.31	21.40	6	25,543	0.02%
2018/07/31	14	21.26	8.1	21.17	21.35	5.9	25,618	0.02%
2018/07/30	3	20.83	4	20.89	21.00	-1	25,488	0.00%
2018/07/27	42.4	20.99	66.1	20.95	20.95	-23.7	25,593	-0.09%
2018/07/26	62.2	20.94	26	21.04	21.10	36.2	25,359	0.14%
2018/07/25	323.1	22.43	24	22.41	22.45	299.1	24,594	1.22%	大買/鉅額交易
2018/07/24	87.5	22.22	119	22.35	22.35	-31.5	24,225	-0.13%	大賣/
2018/07/23	61.1	22.03	64.1	22.09	22.20	-3	23,943	-0.01%
2018/07/20	12.2	21.90	76	21.90	21.90	-63.8	23,817	-0.27%
2018/07/19	4	21.78	47	21.80	21.80	-43	23,401	-0.18%
2018/07/18	7	21.70	5	21.78	21.70	2	23,302	0.01%
2018/07/17	2	21.70	0	0.00	21.70	2	23,322	0.01%
2018/07/16	5	21.70	4	21.75	21.70	1	23,204	0.00%
2018/07/13	4	21.77	36	21.76	21.80	-32	23,181	-0.14%
2018/07/12	0	0.00	15	21.60	21.65	-15	22,993	-0.07%
2018/07/11	1	21.20	0	0.00	21.25	1	22,821	0.00%
2018/07/10	63	21.15	0	0.00	21.15	63	22,723	0.28%
2018/07/09	2	21.10	4.3	21.02	21.05	-2.3	22,706	-0.01%
2018/07/06	14	20.88	38	20.90	20.95	-24	22,809	-0.11%
2018/07/05	31	20.92	1	21.00	20.90	30	22,934	0.13%
2018/07/04	27	21.00	3	21.05	20.90	24	23,080	0.10%
2018/07/03	64	21.06	4	21.15	20.95	60	23,244	0.26%
2018/07/02	5	21.17	3	21.25	21.05	2	23,287	0.01%
2018/06/29	0	0.00	161	20.90	21.25	-161	23,269	-0.69%	大賣/鉅額交易
2018/06/28	23	20.89	0	0.00	20.90	23	23,018	0.10%
2018/06/27	2	21.05	1	21.20	21.00	1	22,898	0.00%
2018/06/26	15	21.07	52	21.01	21.10	-37	22,866	-0.16%
2018/06/25	2	21.00	5	21.20	21.15	-3	22,765	-0.01%
2018/06/22	13	20.90	45.7	20.96	20.90	-32.7	22,187	-0.15%
2018/06/21	75	21.08	0	0.00	21.05	75	21,835	0.34%
2018/06/20	15	21.22	2	21.20	21.20	13	21,448	0.06%
2018/06/19	5	21.30	5	21.20	21.20	0	21,255	0.00%
2018/06/15	8	21.47	0.6	21.55	21.50	7.4	20,993	0.04%
2018/06/14	10	21.50	0.8	21.55	21.40	9.2	20,688	0.04%
2018/06/13	10	21.84	0	0.00	21.75	10	20,651	0.05%
2018/06/12	2	21.85	4	21.88	21.95	-2	20,943	-0.01%
2018/06/11	6	21.89	20	21.95	21.90	-14	20,742	-0.07%
2018/06/08	1	21.85	0	0.00	21.85	1	20,647	0.00%
2018/06/07	0	0.00	42	21.88	21.90	-42	20,550	-0.20%
2018/06/06	15	21.59	14	21.69	21.80	1	20,481	0.00%
2018/06/05	2	21.25	24	21.37	21.50	-22	20,094	-0.11%
2018/06/04	10	21.15	0	0.00	21.25	10	19,888	0.05%
2018/06/01	56	20.92	1	20.90	21.10	55	19,806	0.28%
2018/05/31	30.5	21.01	3	21.07	20.90	27.5	19,617	0.14%
2018/05/30	134	21.03	26	21.00	21.00	108	18,518	0.58%	大買/鉅額交易
2018/05/29	3.6	21.26	0	0.00	21.30	3.6	18,050	0.02%
2018/05/28	5	21.20	3.4	21.25	21.25	1.6	18,174	0.01%
2018/05/25	11	21.15	3.1	21.18	21.15	7.9	18,447	0.04%
2018/05/24	2	21.10	2	21.20	21.20	0	18,530	0.00%
2018/05/23	2	21.20	3	21.20	21.15	-1	18,745	-0.01%
2018/05/22	0.1	21.20	3	21.20	21.25	-2.9	18,789	-0.02%
2018/05/21	16	21.15	4	21.20	21.25	12	19,174	0.06%
2018/05/18	4	21.15	1	21.20	21.15	3	19,484	0.02%
2018/05/17	1	21.30	110	21.20	21.15	-109	19,752	-0.55%	大賣/鉅額交易
2018/05/16	8	21.08	4.8	21.06	21.10	3.2	19,724	0.02%
2018/05/15	15	21.19	5	21.20	21.15	10	20,236	0.05%
2018/05/14	67	21.25	8	21.06	21.20	59	21,219	0.28%
2018/05/11	21	20.90	10	20.90	20.90	11	20,891	0.05%
2018/05/10	31	20.72	0	0.00	20.80	31	20,762	0.15%
2018/05/08	65	20.72	0	0.00	20.70	65	20,609	0.32%
2018/05/07	13	20.67	2	20.70	20.70	11	20,482	0.05%
2018/05/04	11	20.63	0	0.00	20.70	11	20,229	0.05%
2018/05/03	35	20.60	8	20.69	20.55	27	19,964	0.14%
2018/05/02	8	20.89	6	20.90	20.85	2	19,853	0.01%
2018/04/30	42	20.82	50.8	20.89	21.00	-8.8	19,823	-0.04%
2018/04/27	18	20.59	8.1	20.59	20.60	9.9	19,442	0.05%
2018/04/26	2	20.50	44.4	20.47	20.55	-42.4	19,337	-0.22%
2018/04/25	5	20.15	6	20.15	20.25	-1	18,756	-0.01%
2018/04/24	3	20.10	5	20.20	20.25	-2	18,750	-0.01%
2018/04/23	104	20.30	1	20.20	20.15	103	18,664	0.55%	大買/鉅額交易
2018/04/20	21	20.23	7	20.23	20.35	14	18,459	0.08%
2018/04/19	1	20.20	13.1	20.17	20.20	-12.1	18,391	-0.07%
2018/04/18	2	20.05	15	20.05	20.10	-13	18,405	-0.07%
2018/04/17	22	20.02	8	20.00	20.05	14	18,418	0.08%
2018/04/16	3	20.07	3	20.03	20.15	0	18,419	0.00%
2018/04/13	2	20.10	13	20.12	20.05	-11	18,429	-0.06%
2018/04/12	6	19.97	118	19.95	20.10	-112	18,673	-0.60%	大賣/鉅額交易
2018/04/11	1	19.95	69	19.95	20.00	-68	18,618	-0.37%
2018/04/10	3	19.65	10.9	19.70	19.80	-7.9	18,443	-0.04%
2018/04/09	112	19.47	3	19.48	19.60	109	18,617	0.59%	大買/鉅額交易
2018/04/03	45	19.41	8	19.46	19.45	37	18,393	0.20%
2018/04/02	32	19.53	16	19.45	19.50	16	18,244	0.09%
2018/03/31	6	19.55	0	0.00	19.55	6	18,130	0.03%
2018/03/30	21	19.55	4	19.60	19.50	17	18,148	0.09%
2018/03/29	2	19.45	6	19.50	19.60	-4	18,061	-0.02%
2018/03/28	17	19.44	0	0.00	19.50	17	17,940	0.09%
2018/03/27	57	19.45	2.6	19.46	19.45	54.4	17,863	0.30%
2018/03/26	55	19.35	0	0.00	19.35	55	17,556	0.31%
2018/03/23	75	19.38	0	0.00	19.40	75	17,404	0.43%
2018/03/22	23	19.59	10	19.60	19.60	13	17,160	0.08%
2018/03/21	16	19.57	28	19.58	19.60	-12	17,019	-0.07%
2018/03/20	79	19.53	3	19.55	19.50	76	17,193	0.44%
2018/03/19	17	19.50	15.4	19.55	19.60	1.6	17,095	0.01%
2018/03/16	9	19.31	8	19.35	19.30	1	16,798	0.01%
2018/03/15	35	19.40	0	0.00	19.35	35	16,415	0.21%
2018/03/14	5	19.48	0	0.00	19.45	5	16,414	0.03%
2018/03/13	4	19.50	8	19.51	19.55	-4	16,419	-0.02%
2018/03/12	6	19.44	11.7	19.45	19.50	-5.7	16,407	-0.03%
2018/03/09	14	19.37	2	19.35	19.40	12	16,501	0.07%
2018/03/07	105	19.35	111	19.31	19.40	-6	16,752	-0.04%	大買/大賣/
2018/03/06	2	19.33	2	19.30	19.35	0	17,009	0.00%
2018/03/05	2	19.28	0	0.00	19.20	2	17,229	0.01%
2018/03/02	11	19.29	1	19.30	19.35	10	17,120	0.06%
2018/03/01	8	19.39	14	19.43	19.40	-6	17,038	-0.04%
2018/02/27	2.2	19.48	17	19.49	19.35	-14.9	16,915	-0.09%
2018/02/26	1	19.35	32.1	19.41	19.50	-31.1	16,660	-0.19%
2018/02/23	111	19.30	0	0.00	19.30	111	16,730	0.66%	大買/鉅額交易
2018/02/22	3	19.22	10	19.25	19.30	-7	17,184	-0.04%
2018/02/21	0	0.00	25	19.24	19.30	-25	17,463	-0.14%
2018/02/12	10	18.84	3	18.80	18.80	7	17,075	0.04%
2018/02/09	43	18.70	3	18.70	18.70	40	16,791	0.24%
2018/02/08	51	18.83	7	18.89	18.90	44	16,543	0.27%
2018/02/07	29	18.78	14	18.86	18.65	15	16,492	0.09%
2018/02/06	157	18.57	79	18.72	18.50	78	16,036	0.49%	大買/
2018/02/05	20	19.02	665	19.10	19.10	-645	14,890	-4.33%	大賣/鉅額交易
2018/02/02	28	19.25	0	0.00	19.30	28	14,702	0.19%
2018/02/01	2	19.33	2.1	19.35	19.30	-0.1	14,743	0.00%
2018/01/31	10	19.22	3	19.22	19.20	7	14,772	0.05%
2018/01/30	6.3	19.32	6	19.30	19.30	0.3	14,652	0.00%
2018/01/29	2	19.40	0	0.00	19.50	2	14,592	0.01%
2018/01/26	3	19.38	13	19.37	19.45	-10	14,560	-0.07%
2018/01/25	3.8	19.42	10	19.40	19.50	-6.2	14,466	-0.04%
2018/01/24	28.6	19.34	50	19.45	19.45	-21.4	14,371	-0.15%
2018/01/23	7	19.47	2	19.50	19.55	5	14,207	0.04%
2018/01/22	2	19.53	0	0.00	19.60	2	14,192	0.01%
2018/01/19	3	19.53	21	19.55	19.60	-18	14,125	-0.13%
2018/01/18	100	19.54	3	19.55	19.55	97	14,103	0.69%
2018/01/17	15.8	19.42	0	0.00	19.50	15.8	14,104	0.11%
2018/01/16	3	19.47	0	0.00	19.45	3	13,944	0.02%
2018/01/15	7.1	19.48	50	19.45	19.50	-42.9	13,804	-0.31%
2018/01/12	12	19.47	1	19.45	19.50	11	13,625	0.08%
2018/01/11	5	19.50	0.1	19.50	19.55	4.9	13,433	0.04%
2018/01/10	1	19.55	1,041	19.51	19.60	-1,040	13,576	-7.66%	大賣/鉅額交易
2018/01/09	2.8	19.52	63.4	19.57	19.60	-60.6	13,486	-0.45%
2018/01/08	9	19.52	69.4	19.47	19.60	-60.4	13,493	-0.45%
2018/01/05	12.4	19.31	41.1	19.32	19.35	-28.7	13,108	-0.22%
2018/01/04	22	19.23	22	19.22	19.30	0	13,178	0.00%
2018/01/03	2	19.05	111.1	19.11	19.35	-109.1	13,256	-0.82%	大賣/鉅額交易
2018/01/02	0	0.00	27	18.86	18.90	-27	12,821	-0.21%