玉山金 (2884)-凱基-站前券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.50
漲跌
--
漲幅
0.00%
成交量
10,984張
產業
上市金融類股
3220人加入追蹤

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	10	27.38	0	0.00	27.50	10	21,729	0.05%
2024/12/10	16.6	27.46	0	0.00	27.50	16.6	21,712	0.08%
2024/12/09	10.1	27.49	0	0.00	27.55	10.1	21,899	0.05%
2024/12/06	5.3	27.59	0.5	27.55	27.55	4.8	22,115	0.02%
2024/12/05	16	27.64	0	27.60	27.70	16	22,149	0.07%
2024/12/04	11.3	27.58	41.3	27.45	27.55	-29.9	22,211	-0.13%
2024/12/03	3.1	27.55	2.2	27.76	27.80	0.9	22,524	0.00%
2024/12/02	9	27.33	0.5	27.25	27.35	8.5	22,466	0.04%
2024/11/29	9.3	27.09	10	27.05	27.00	-0.7	22,410	0.00%
2024/11/28	57	27.34	2.1	27.15	27.30	55	22,582	0.24%
2024/11/27	5.7	27.51	5	27.39	27.35	0.7	22,701	0.00%
2024/11/26	9.1	27.47	42	27.45	27.45	-32.9	22,593	-0.15%
2024/11/25	6	27.53	10.2	27.57	27.80	-4.2	22,575	-0.02%
2024/11/22	60	27.45	9.7	27.38	27.45	50.3	22,175	0.23%
2024/11/21	34.4	26.90	2	26.95	27.35	32.4	21,646	0.15%
2024/11/20	18	27.10	20.3	27.17	27.05	-2.3	20,916	-0.01%
2024/11/19	24.6	26.90	0.1	26.90	27.10	24.4	19,862	0.12%
2024/11/18	49.1	27.08	0.1	26.95	27.15	49	18,827	0.26%
2024/11/15	7.2	27.04	10.6	27.01	26.85	-3.4	18,125	-0.02%
2024/11/14	46.4	26.82	0	27.10	26.70	46.4	17,992	0.26%
2024/11/13	412.1	27.10	3	27.03	27.10	409.1	17,725	2.31%	大買/鉅額交易
2024/11/12	86.3	27.03	0	0.00	27.15	86.3	17,893	0.48%
2024/11/11	7.2	27.38	8.9	27.40	27.45	-1.7	17,642	-0.01%
2024/11/08	166.5	27.45	10	27.45	27.45	156.5	17,939	0.87%	大買/鉅額交易
2024/11/07	20.1	27.48	2	27.48	27.40	18	18,494	0.10%
2024/11/06	17.2	27.22	1	27.20	27.05	16.2	18,659	0.09%
2024/11/05	7.1	27.29	10.6	27.33	27.30	-3.5	18,890	-0.02%
2024/11/04	9	27.37	13.7	27.43	27.35	-4.7	19,382	-0.02%
2024/11/01	46	26.93	0	0.00	26.85	46	20,312	0.23%
2024/10/30	15.2	27.28	14.1	27.38	27.40	1.1	20,091	0.01%
2024/10/29	48.8	27.25	21.7	27.26	27.30	27.1	20,367	0.13%
2024/10/28	43.1	27.54	0.1	27.75	27.50	43	20,578	0.21%
2024/10/25	19	27.74	19	27.75	27.65	0	21,092	0.00%
2024/10/24	28.9	27.76	0	0.00	27.85	28.9	21,866	0.13%
2024/10/23	40.5	27.94	0	0.00	27.90	40.5	23,000	0.18%
2024/10/22	7.1	28.11	0	0.00	28.20	7.1	23,654	0.03%
2024/10/21	29.2	28.27	1	28.25	28.15	28.2	24,287	0.12%
2024/10/18	4	28.74	77.2	28.68	28.80	-73.2	24,720	-0.30%
2024/10/17	11.2	28.27	0.2	28.30	28.25	11	25,238	0.04%
2024/10/16	9.2	28.41	0	28.45	28.35	9.1	25,827	0.04%
2024/10/15	42	28.37	31	28.57	28.65	11	26,109	0.04%
2024/10/14	4.8	28.14	11.7	28.17	28.30	-6.9	26,307	-0.03%
2024/10/11	4.3	28.21	12.4	28.24	28.15	-8	26,491	-0.03%
2024/10/09	7	27.98	3	28.03	28.05	4	26,719	0.02%
2024/10/08	10.3	27.77	3.2	28.04	27.95	7.1	26,967	0.03%
2024/10/07	18.2	28.01	1.2	27.91	28.10	17	27,092	0.06%
2024/10/04	23.2	27.96	3	28.00	28.00	20.2	27,123	0.07%
2024/10/01	17.1	27.97	27.2	28.32	28.65	-10.1	26,858	-0.04%
2024/09/30	7.3	28.31	15	28.35	28.05	-7.7	26,927	-0.03%
2024/09/27	72	28.32	0.4	28.49	28.30	71.6	27,077	0.26%
2024/09/26	19	28.61	28.9	28.65	28.65	-9.9	26,996	-0.04%
2024/09/25	1	28.60	6.4	28.63	28.50	-5.4	26,988	-0.02%
2024/09/24	13.5	28.42	21.2	28.46	28.50	-7.7	27,074	-0.03%
2024/09/23	12	28.39	26	28.33	28.40	-14	27,230	-0.05%
2024/09/20	8	27.99	25.2	28.08	28.20	-17.2	27,312	-0.06%
2024/09/19	10.3	27.85	13.6	27.85	27.85	-3.3	27,240	-0.01%
2024/09/18	8.4	27.65	4.6	27.81	27.85	3.8	27,325	0.01%
2024/09/16	3.2	27.73	11.2	27.76	27.70	-8	27,622	-0.03%
2024/09/13	0	0.00	1	27.75	27.80	-1	27,818	0.00%
2024/09/12	10	27.73	3.6	27.71	27.70	6.4	28,295	0.02%
2024/09/11	3.9	27.74	41.4	27.84	27.60	-37.5	28,398	-0.13%
2024/09/10	7	27.81	12.4	27.93	27.95	-5.4	28,441	-0.02%
2024/09/09	4	27.16	22	27.63	27.90	-18	28,254	-0.06%
2024/09/06	3.1	27.15	1.2	27.42	27.50	1.8	28,154	0.01%
2024/09/05	24	27.48	7.2	27.46	27.30	16.8	28,213	0.06%
2024/09/04	25.6	27.13	2.5	27.06	27.25	23.1	28,333	0.08%
2024/09/03	13.3	27.83	11.1	28.05	27.65	2.1	28,137	0.01%
2024/09/02	1.6	28.09	0	0.00	28.10	1.6	28,285	0.01%
2024/08/30	242.9	28.18	42.4	28.17	28.20	200.5	28,505	0.70%	大買/鉅額交易
2024/08/29	1.3	27.91	5.6	27.86	27.95	-4.3	28,306	-0.02%
2024/08/28	0.5	27.80	4	27.80	27.85	-3.5	28,804	-0.01%
2024/08/27	14.5	27.73	0.1	27.80	27.90	14.4	30,682	0.05%
2024/08/26	1	27.85	50.2	27.66	27.90	-49.2	30,998	-0.16%
2024/08/23	2	27.25	25.1	27.41	27.40	-23.1	31,165	-0.07%
2024/08/22	5.1	27.26	10.4	27.25	27.40	-5.4	31,283	-0.02%
2024/08/21	12.2	27.16	10	27.33	27.35	2.2	31,623	0.01%
2024/08/20	0	0.00	2.1	27.28	27.30	-2.1	31,956	-0.01%
2024/08/19	14.2	27.20	34	27.20	27.15	-19.8	32,949	-0.06%
2024/08/16	5.3	27.16	36	27.22	27.30	-30.8	33,710	-0.09%
2024/08/15	198.6	26.82	154	27.45	26.70	44.6	34,426	0.13%	大買/大賣/
2024/08/14	201.8	27.35	164.9	27.24	27.25	36.9	35,510	0.10%	大買/大賣/
2024/08/13	19	26.77	10	26.75	26.80	9.1	36,429	0.02%
2024/08/12	1.2	27.02	369	27.10	27.00	-367.8	36,545	-1.01%	大賣/鉅額交易
2024/08/09	9.1	26.60	37	26.73	26.65	-27.9	36,425	-0.08%
2024/08/08	69.1	25.91	3	25.95	25.80	66.1	36,014	0.18%
2024/08/07	19	25.81	1	25.90	25.90	18	35,903	0.05%
2024/08/06	33.3	25.46	129.5	25.58	25.75	-96.2	35,931	-0.27%	大賣/
2024/08/05	115.9	25.41	78.3	25.44	25.35	37.6	35,513	0.11%	大買/
2024/08/02	118.7	26.29	29	26.29	26.45	89.7	34,697	0.26%	大買/
2024/08/01	40.2	26.49	0	0.00	26.65	40.2	34,521	0.12%
2024/07/31	87.2	26.54	4	26.53	26.55	83.2	34,624	0.24%
2024/07/30	39.3	26.27	57.2	26.20	26.25	-17.9	34,344	-0.05%
2024/07/29	601.1	26.82	38	26.81	26.70	563.1	33,901	1.66%	大買/鉅額交易
2024/07/26	90.9	26.89	23.6	27.26	27.00	67.4	33,348	0.20%
2024/07/23	190.7	29.81	34.1	29.99	29.80	156.6	32,615	0.48%	大買/鉅額交易
2024/07/22	60.1	29.61	98.3	29.75	29.70	-38.2	31,924	-0.12%
2024/07/19	12	30.14	33.3	30.28	30.25	-21.3	31,416	-0.07%
2024/07/18	333	30.45	93.7	30.23	30.45	239.3	30,911	0.77%	大買/鉅額交易
2024/07/17	30	29.98	22	30.05	30.05	8	30,308	0.03%
2024/07/16	34.3	29.83	13.5	29.94	30.00	20.8	29,926	0.07%
2024/07/15	15.1	29.96	6.2	29.86	30.00	8.9	29,944	0.03%
2024/07/12	2	29.83	46	29.86	29.90	-44	29,800	-0.15%
2024/07/11	70.5	29.73	51.3	29.71	29.85	19.2	29,938	0.06%
2024/07/10	16.1	29.42	63	29.45	29.60	-47	30,359	-0.15%
2024/07/09	30.1	29.28	12.3	29.22	29.25	17.8	30,202	0.06%
2024/07/08	25	29.21	0	29.20	29.25	25	30,075	0.08%
2024/07/05	1	29.20	1	29.15	29.25	0	29,962	0.00%
2024/07/04	0.3	29.00	53.5	29.16	29.25	-53.2	30,026	-0.18%
2024/07/03	21.1	28.97	11.1	28.95	29.05	10	29,942	0.03%
2024/07/02	16	28.68	0	0.00	28.75	16	29,776	0.05%
2024/07/01	3	28.63	2.4	28.60	28.75	0.6	30,048	0.00%
2024/06/28	0	0.00	2	28.73	28.55	-2	30,067	-0.01%
2024/06/27	51	28.53	80	28.49	28.60	-29	29,873	-0.10%
2024/06/26	19.2	28.79	1	29.00	28.80	18.2	29,720	0.06%
2024/06/25	7	28.90	74	29.06	29.10	-67	29,742	-0.23%
2024/06/24	0.3	28.76	26	28.89	29.00	-25.7	29,648	-0.09%
2024/06/21	1.2	28.89	8.2	28.93	28.90	-7	29,922	-0.02%
2024/06/20	28.1	28.93	8.5	28.96	29.00	19.6	29,718	0.07%
2024/06/19	19.2	28.92	46.3	28.96	28.95	-27.1	29,989	-0.09%
2024/06/18	24.1	28.76	5.3	28.80	28.85	18.8	29,873	0.06%
2024/06/17	4.1	28.71	2.2	28.71	28.70	1.9	29,953	0.01%
2024/06/14	13.1	28.64	16.1	28.65	28.75	-3.1	30,207	-0.01%
2024/06/13	1.5	28.83	2	28.85	28.70	-0.6	30,815	0.00%
2024/06/12	1	28.75	3	28.75	28.75	-2	31,291	-0.01%
2024/06/11	1.1	28.52	4.6	28.79	28.60	-3.5	31,762	-0.01%
2024/06/07	17.2	28.93	3.1	28.92	28.95	14.1	31,721	0.04%
2024/06/06	0.1	28.55	38.8	28.79	28.85	-38.7	31,698	-0.12%
2024/06/05	2.1	28.40	15	28.68	28.60	-12.9	31,635	-0.04%
2024/06/04	20.4	28.33	2	28.35	28.35	18.4	31,708	0.06%
2024/06/03	16.3	28.33	10.1	28.70	28.60	6.2	31,681	0.02%
2024/05/31	18.4	28.61	38.5	28.82	28.60	-20.1	31,204	-0.06%
2024/05/30	32	27.84	2.2	27.85	27.70	29.9	29,475	0.10%
2024/05/29	65.3	28.05	3	28.08	27.90	62.3	29,317	0.21%
2024/05/28	19	28.43	3	28.50	28.40	16	29,067	0.06%
2024/05/27	127.1	28.61	33.7	28.53	28.65	93.4	29,542	0.32%	大買/
2024/05/24	14.1	28.29	7.9	28.29	28.30	6.2	29,801	0.02%
2024/05/23	23	28.22	22	28.32	28.65	1	29,765	0.00%
2024/05/22	31.1	28.59	11	28.76	28.50	20.1	28,969	0.07%
2024/05/21	37.3	28.77	59.2	28.62	28.85	-21.9	28,352	-0.08%
2024/05/20	38	29.16	30.9	29.31	29.40	7.1	27,499	0.03%
2024/05/17	6	28.62	252.2	28.88	29.00	-246.2	26,294	-0.94%	大賣/鉅額交易
2024/05/16	8.9	28.22	34.1	28.24	28.30	-25.2	25,180	-0.10%
2024/05/15	19.5	28.21	15.4	28.07	28.00	4.1	24,945	0.02%
2024/05/14	7.2	27.92	100	28.00	27.90	-92.8	25,005	-0.37%
2024/05/13	23	28.36	11	28.35	28.30	12	25,333	0.05%
2024/05/10	36	28.15	51.1	28.29	28.50	-15.1	25,250	-0.06%
2024/05/09	18.3	28.03	25	28.13	27.90	-6.7	25,063	-0.03%
2024/05/08	26.8	28.16	2	28.11	28.25	24.8	24,971	0.10%
2024/05/07	11	28.19	4.2	28.13	28.20	6.8	24,922	0.03%
2024/05/06	57	28.06	36.7	28.10	28.10	20.3	24,685	0.08%
2024/05/03	33	27.65	7	27.67	27.60	26	24,200	0.11%
2024/05/02	8	27.57	37	27.68	27.45	-29	24,077	-0.12%
2024/04/30	87.8	27.56	7.1	27.63	27.40	80.7	24,007	0.34%
2024/04/29	1	27.60	20.6	27.52	27.65	-19.6	23,856	-0.08%
2024/04/26	6.5	27.09	1	27.10	27.10	5.5	23,407	0.02%
2024/04/25	11.7	27.07	16.7	27.07	27.15	-5	23,519	-0.02%
2024/04/24	12.1	27.29	5	27.27	27.05	7.1	23,463	0.03%
2024/04/23	4	27.23	50.4	27.20	27.20	-46.4	23,582	-0.20%
2024/04/22	10.1	26.95	14.4	27.01	27.05	-4.3	23,508	-0.02%
2024/04/19	6	26.55	8	26.76	26.55	-2	23,286	-0.01%
2024/04/18	0.1	26.90	35.2	27.04	27.00	-35.2	22,782	-0.15%
2024/04/17	22.3	26.22	4	26.20	26.50	18.3	22,603	0.08%
2024/04/16	77.5	26.52	13.4	26.45	26.30	64.2	22,238	0.29%
2024/04/15	0.1	27.03	47	26.90	27.05	-46.9	21,578	-0.22%
2024/04/12	2	27.05	1.1	27.10	27.10	1	21,487	0.00%
2024/04/11	21	27.17	8	27.16	27.25	13	21,342	0.06%
2024/04/10	3.1	27.21	26.6	27.16	27.15	-23.5	21,272	-0.11%
2024/04/09	3	27.13	7.1	27.20	27.30	-4	21,201	-0.02%
2024/04/08	20	27.11	78.4	27.06	27.15	-58.4	21,091	-0.28%
2024/04/03	30.1	26.94	5	26.95	26.90	25.1	20,964	0.12%
2024/04/02	1.1	27.25	133.2	27.25	27.30	-132.1	20,732	-0.64%	大賣/鉅額交易
2024/04/01	4.1	27.21	20	27.31	27.35	-15.9	20,725	-0.08%
2024/03/29	0	0.00	12.1	27.22	27.25	-12.1	20,636	-0.06%
2024/03/28	33	27.20	20.8	27.19	27.15	12.2	20,438	0.06%
2024/03/27	13	27.18	8.4	27.21	27.20	4.7	20,255	0.02%
2024/03/26	13	27.15	124.3	27.22	27.35	-111.3	20,157	-0.55%	大賣/鉅額交易
2024/03/25	27.1	27.11	8.1	27.06	27.05	19	19,831	0.10%
2024/03/22	10.8	27.10	38.6	27.09	27.10	-27.8	19,769	-0.14%
2024/03/21	4.1	26.71	22.2	26.75	26.75	-18.1	19,355	-0.09%
2024/03/20	6.3	26.50	16	26.45	26.50	-9.7	19,372	-0.05%
2024/03/19	14.2	26.47	37	26.56	26.55	-22.8	19,384	-0.12%
2024/03/18	71	26.56	46.5	26.52	26.50	24.5	19,138	0.13%
2024/03/15	42.2	26.15	17.8	26.09	26.20	24.4	18,545	0.13%
2024/03/14	4.1	25.91	95	25.95	26.05	-90.9	17,906	-0.51%
2024/03/13	2.3	25.67	9.3	25.65	25.70	-7.1	17,429	-0.04%
2024/03/12	0.1	25.50	43.7	25.59	25.65	-43.7	17,248	-0.25%
2024/03/11	50.1	25.33	12.6	25.37	25.50	37.5	17,255	0.22%
2024/03/08	19.4	25.30	18.1	25.33	25.30	1.3	17,111	0.01%
2024/03/07	31.2	25.40	19.8	25.37	25.40	11.4	16,848	0.07%
2024/03/06	9	25.35	138.8	25.36	25.40	-129.8	16,754	-0.77%	大賣/鉅額交易
2024/03/05	14.5	25.35	1	25.40	25.30	13.5	17,078	0.08%
2024/03/04	16	25.39	12.4	25.33	25.35	3.6	17,106	0.02%
2024/03/01	42.6	25.30	43.7	25.28	25.35	-1.1	17,143	-0.01%
2024/02/29	27.1	25.26	47.2	25.24	25.25	-20.1	17,045	-0.12%
2024/02/27	173.8	25.04	50.1	25.02	25.10	123.6	16,349	0.76%	大買/鉅額交易
2024/02/26	78.2	24.37	4.5	24.40	24.35	73.7	15,680	0.47%
2024/02/23	59.3	24.49	17	24.55	24.40	42.3	15,393	0.27%
2024/02/22	41.7	24.61	79.5	24.57	24.50	-37.8	15,548	-0.24%
2024/02/21	92	24.70	60	24.65	24.65	32	15,462	0.21%
2024/02/20	20	24.81	6.1	24.82	24.75	13.9	15,474	0.09%
2024/02/19	28.1	24.75	10	24.75	24.80	18.1	15,942	0.11%
2024/02/16	12.8	24.65	0	0.00	24.65	12.8	16,164	0.08%
2024/02/15	37.1	24.70	7	24.69	24.65	30.1	16,245	0.19%
2024/02/05	31.6	24.53	7	24.50	24.50	24.6	16,018	0.15%
2024/02/02	8.4	24.77	5	24.82	24.85	3.4	15,635	0.02%
2024/02/01	0.1	24.85	4	24.89	24.90	-4	15,583	-0.03%
2024/01/31	2.2	24.76	17.1	24.80	24.75	-14.9	15,622	-0.10%
2024/01/30	5.2	24.81	1.1	24.85	24.75	4.1	15,642	0.03%
2024/01/29	7	24.90	5	24.85	25.00	2	15,754	0.01%
2024/01/26	7.2	24.84	4	24.91	24.85	3.2	15,870	0.02%
2024/01/25	1.1	24.60	0	0.00	24.65	1.1	15,891	0.01%
2024/01/24	15.5	24.59	2.4	24.66	24.65	13.1	15,832	0.08%
2024/01/23	48	24.64	1	24.70	24.65	47	15,780	0.30%
2024/01/22	18.5	24.65	0.3	24.80	24.55	18.2	15,738	0.12%
2024/01/19	38.1	24.61	2	24.70	24.70	36.1	15,569	0.23%
2024/01/18	29.9	24.63	5	24.65	24.55	24.9	15,506	0.16%
2024/01/17	65.4	24.72	1.3	24.81	24.60	64.1	15,396	0.42%
2024/01/16	53.2	25.04	1	25.05	25.00	52.2	15,148	0.34%
2024/01/15	17	25.36	1	25.45	25.40	16	14,957	0.11%
2024/01/12	13.8	25.34	16.6	25.33	25.35	-2.9	15,170	-0.02%
2024/01/11	4.3	25.40	6	25.44	25.40	-1.7	15,220	-0.01%
2024/01/10	10	25.42	1	25.45	25.40	9	15,145	0.06%
2024/01/09	15.4	25.58	0.8	25.70	25.50	14.6	15,226	0.10%
2024/01/08	2	25.90	12.7	25.85	25.80	-10.7	15,229	-0.07%
2024/01/05	1	25.65	1	25.65	25.65	0	15,177	0.00%
2024/01/04	1	25.60	1.2	25.69	25.70	-0.2	15,318	0.00%
2024/01/03	65.7	25.56	4.1	25.58	25.60	61.6	15,632	0.39%
2024/01/02	3	25.78	3	25.83	25.90	0	15,580	0.00%
2023/12/29	8.1	25.76	7	25.78	25.80	1.1	15,639	0.01%
2023/12/28	1	25.75	11.9	25.76	25.80	-10.9	15,982	-0.07%
2023/12/27	21	25.64	26	25.65	25.70	-5	15,958	-0.03%
2023/12/26	11	25.31	11	25.43	25.50	0	15,869	0.00%
2023/12/25	12.1	25.35	0	0.00	25.35	12.1	15,844	0.08%
2023/12/22	10.1	25.32	3	25.35	25.40	7.1	15,902	0.04%
2023/12/21	30.2	25.32	1.9	25.37	25.40	28.3	15,928	0.18%
2023/12/20	6.1	25.37	2.8	25.49	25.40	3.3	15,837	0.02%
2023/12/19	3	25.42	3.2	25.43	25.50	-0.2	15,759	0.00%
2023/12/18	2.7	25.60	3	25.63	25.65	-0.3	15,928	0.00%
2023/12/15	9.4	25.73	6.2	25.76	25.70	3.2	16,006	0.02%
2023/12/14	11.3	25.75	28.1	25.71	25.75	-16.8	15,631	-0.11%
2023/12/13	2.8	25.47	25.2	25.45	25.45	-22.4	15,320	-0.15%
2023/12/12	17	25.48	18	25.48	25.50	-1	15,780	-0.01%
2023/12/11	0	25.60	30.4	25.55	25.60	-30.4	15,935	-0.19%
2023/12/08	1.5	25.60	112.9	25.56	25.60	-111.4	15,933	-0.70%	大賣/鉅額交易
2023/12/07	2	25.45	20.7	25.50	25.50	-18.7	15,995	-0.12%
2023/12/06	0	0.00	11.1	25.46	25.55	-11.1	16,053	-0.07%
2023/12/05	0	0.00	9	25.26	25.45	-9	15,903	-0.06%
2023/12/04	5.2	25.18	12.7	25.20	25.25	-7.5	15,964	-0.05%
2023/12/01	18.7	25.32	0	0.00	25.25	18.7	16,050	0.12%
2023/11/30	1.1	25.55	1	25.55	25.60	0.1	15,938	0.00%
2023/11/29	0	25.55	2.2	25.55	25.55	-2.2	15,390	-0.01%
2023/11/28	0	0.00	11.1	25.63	25.70	-11.1	15,247	-0.07%
2023/11/27	0	25.45	5	25.52	25.35	-5	15,485	-0.03%
2023/11/24	0	25.45	36.6	25.41	25.50	-36.6	15,446	-0.24%
2023/11/22	0.3	25.58	7	25.59	25.50	-6.7	15,421	-0.04%
2023/11/21	1	25.60	16	25.59	25.70	-15	15,392	-0.10%
2023/11/20	0.8	25.10	7.1	25.19	25.20	-6.3	15,160	-0.04%
2023/11/17	7	25.20	115	25.20	25.15	-108	15,128	-0.71%	大賣/鉅額交易
2023/11/16	0	0.00	34.2	24.92	25.15	-34.2	15,028	-0.23%
2023/11/15	17.1	24.55	3.7	24.58	24.60	13.4	14,492	0.09%
2023/11/14	1	24.40	2	24.45	24.50	-1	14,218	-0.01%
2023/11/13	8	24.50	0.2	24.55	24.50	7.8	14,179	0.05%
2023/11/10	2	24.45	3	24.50	24.50	-1	14,489	-0.01%
2023/11/09	4	24.55	0	0.00	24.45	4	14,577	0.03%
2023/11/08	101	24.50	13	24.55	24.55	88	14,809	0.59%	大買/
2023/11/07	1	24.35	0.5	24.50	24.50	0.5	14,679	0.00%
2023/11/06	8.1	24.54	67.6	24.59	24.55	-59.5	14,703	-0.40%
2023/11/03	19	24.31	13	24.33	24.35	6	14,523	0.04%
2023/11/02	1	24.25	2.4	24.11	24.15	-1.4	14,579	-0.01%
2023/11/01	3.1	23.85	1	23.90	23.85	2.1	14,552	0.01%
2023/10/31	4	23.85	0	0.00	23.85	4	14,678	0.03%
2023/10/30	23.6	23.87	2	23.90	23.85	21.6	14,894	0.14%
2023/10/27	5.1	23.95	10.4	24.00	24.00	-5.4	14,857	-0.04%
2023/10/26	4.2	23.87	0	0.00	23.80	4.2	15,070	0.03%
2023/10/25	2	23.98	0	0.00	23.95	2	15,050	0.01%
2023/10/24	2.7	23.96	1.1	23.91	23.95	1.6	15,626	0.01%
2023/10/23	7.1	23.98	1.1	23.95	24.05	6	16,228	0.04%
2023/10/20	20.1	23.91	134.6	23.87	24.00	-114.5	16,482	-0.69%	大賣/鉅額交易
2023/10/19	14.1	24.27	4	24.25	24.20	10.1	16,384	0.06%
2023/10/18	4.1	24.55	10	24.48	24.50	-5.9	16,613	-0.04%
2023/10/17	0.1	24.65	2.4	24.69	24.70	-2.3	16,772	-0.01%
2023/10/16	0.2	24.61	28.5	24.66	24.70	-28.3	16,846	-0.17%
2023/10/13	2	24.60	2	24.55	24.65	0	16,874	0.00%
2023/10/12	3.7	24.71	22	24.74	24.75	-18.3	17,048	-0.11%
2023/10/11	0	0.00	46.7	24.50	24.60	-46.7	17,071	-0.27%
2023/10/06	0	24.15	0.2	24.20	24.20	-0.1	16,857	0.00%
2023/10/05	3.1	24.02	1.3	23.98	24.00	1.8	16,946	0.01%
2023/10/04	29.5	23.85	43	23.83	23.80	-13.5	16,918	-0.08%
2023/10/03	8.8	24.10	0	0.00	24.10	8.8	16,657	0.05%
2023/10/02	22.3	24.21	0	0.00	24.15	22.3	16,730	0.13%
2023/09/28	19.1	24.24	1	24.20	24.25	18.1	17,234	0.11%
2023/09/27	4.4	24.15	2	24.20	24.15	2.4	17,375	0.01%
2023/09/26	4.1	24.19	4	24.19	24.15	0.1	17,441	0.00%
2023/09/25	5.1	24.30	2	24.35	24.30	3.1	17,418	0.02%
2023/09/22	10.3	24.15	0	0.00	24.10	10.3	17,676	0.06%
2023/09/21	66	24.15	10.9	24.11	24.05	55.1	17,755	0.31%
2023/09/20	6.2	24.36	9	24.34	24.35	-2.8	17,558	-0.02%
2023/09/19	0.2	24.50	51.4	24.46	24.45	-51.3	17,476	-0.29%
2023/09/18	31.1	24.40	1.1	24.41	24.45	30	17,648	0.17%
2023/09/15	10.5	24.54	1	24.50	24.40	9.5	17,710	0.05%
2023/09/14	11.1	24.73	29.7	24.59	24.80	-18.6	17,220	-0.11%
2023/09/13	1.4	24.31	5	24.35	24.30	-3.6	17,044	-0.02%
2023/09/12	16.9	24.18	0	0.00	24.25	16.9	17,281	0.10%
2023/09/11	7.8	24.14	13.1	24.15	24.15	-5.3	17,201	-0.03%
2023/09/08	6.2	24.19	4	24.20	24.20	2.2	17,161	0.01%
2023/09/07	20.1	24.24	11	24.30	24.20	9.1	17,201	0.05%
2023/09/06	21.3	24.39	37.7	24.43	24.35	-16.4	17,154	-0.10%
2023/09/05	9.7	24.51	10	24.55	24.50	-0.3	17,051	0.00%
2023/09/04	3.1	24.63	1	24.65	24.60	2.1	17,088	0.01%
2023/09/01	8.4	24.58	15	24.60	24.55	-6.6	17,206	-0.04%
2023/08/31	32.7	24.64	1	24.70	24.45	31.7	17,334	0.18%
2023/08/30	1.3	24.84	5.7	24.81	24.80	-4.4	17,105	-0.03%
2023/08/29	2	24.60	3.2	24.59	24.60	-1.2	17,267	-0.01%
2023/08/28	21.1	24.64	0	0.00	24.50	21.1	17,312	0.12%
2023/08/25	13.5	24.40	0.1	24.45	24.35	13.4	17,853	0.08%
2023/08/24	22.3	24.43	1	24.40	24.40	21.3	17,935	0.12%
2023/08/23	19.1	24.57	0	0.00	24.55	19.1	17,763	0.11%
2023/08/22	4.6	24.72	14	24.70	24.65	-9.4	17,798	-0.05%
2023/08/21	1	24.85	5	24.88	24.85	-4	17,833	-0.02%
2023/08/18	4.3	24.70	4	24.79	24.60	0.3	17,896	0.00%
2023/08/17	9	24.47	1.3	24.53	24.50	7.7	17,943	0.04%
2023/08/16	11	24.60	52	24.60	24.55	-41	17,968	-0.23%
2023/08/15	20	25.14	2	25.10	25.00	18	18,074	0.10%
2023/08/14	11.3	25.41	6.9	25.36	25.35	4.5	18,157	0.02%
2023/08/11	3	25.80	5	25.84	25.70	-2	18,303	-0.01%
2023/08/10	22.9	25.81	1	25.75	25.85	21.9	18,654	0.12%
2023/08/09	0	25.70	22.2	25.71	25.90	-22.2	18,587	-0.12%
2023/08/08	5.2	25.57	10	25.65	25.60	-4.8	18,629	-0.03%
2023/08/07	0.1	25.77	12	25.70	25.75	-11.9	18,521	-0.06%
2023/08/04	3.2	25.56	11	25.60	25.55	-7.8	19,029	-0.04%
2023/08/02	15.3	25.77	1	25.60	25.65	14.3	19,034	0.08%
2023/08/01	1.4	25.91	6	25.92	25.95	-4.6	18,926	-0.02%
2023/07/31	10.2	25.99	4	26.05	25.85	6.2	18,911	0.03%
2023/07/28	12	25.95	0	0.00	25.95	12	18,840	0.06%
2023/07/27	43.6	25.94	2.2	26.00	26.00	41.4	19,073	0.22%
2023/07/26	12	26.89	56	26.88	26.95	-44	18,746	-0.23%
2023/07/25	2	26.53	16.4	26.49	26.55	-14.4	18,198	-0.08%
2023/07/24	12	26.29	10.1	26.30	26.25	1.9	17,976	0.01%
2023/07/21	3.7	26.60	13.3	26.54	26.45	-9.6	17,922	-0.05%
2023/07/20	10	26.45	23	26.53	26.60	-13	17,686	-0.07%
2023/07/19	41.6	26.40	22	26.40	26.45	19.6	17,536	0.11%
2023/07/18	2	26.40	7	26.44	26.45	-5	17,454	-0.03%
2023/07/17	0.6	26.35	12	26.47	26.45	-11.5	17,439	-0.07%
2023/07/14	10.1	26.25	22	26.21	26.30	-12	17,330	-0.07%
2023/07/13	1.2	26.01	26	26.04	26.00	-24.8	17,212	-0.14%
2023/07/12	4	25.65	1.1	25.82	25.95	2.9	17,202	0.02%
2023/07/11	11.1	25.80	0	0.00	25.80	11.1	17,178	0.06%
2023/07/10	9.3	25.50	16.2	25.56	25.45	-6.9	17,133	-0.04%
2023/07/07	8	25.52	23	25.40	25.55	-15	17,090	-0.09%
2023/07/06	0.1	25.95	20	25.80	25.80	-19.9	17,046	-0.12%
2023/07/05	0	0.00	15.3	26.05	26.15	-15.3	16,503	-0.09%
2023/07/04	2	26.02	13	26.10	26.05	-11	16,516	-0.07%
2023/07/03	2	26.20	34	26.20	26.20	-32	17,050	-0.19%
2023/06/30	4.1	25.88	49.5	25.88	26.05	-45.4	17,383	-0.26%
2023/06/29	4.1	25.98	10	26.03	25.95	-5.9	17,356	-0.03%
2023/06/28	4.2	26.09	0	0.00	26.10	4.2	17,343	0.02%
2023/06/27	2.4	26.21	19.4	26.23	26.20	-17	17,375	-0.10%
2023/06/26	6.2	26.36	3.1	26.34	26.35	3.1	17,445	0.02%
2023/06/21	1	26.30	0.1	26.25	26.40	0.9	17,372	0.00%
2023/06/20	3	26.15	5.2	26.26	26.30	-2.2	17,509	-0.01%
2023/06/19	5	26.10	3	26.12	26.30	2	17,602	0.01%
2023/06/16	26.3	26.22	1	26.15	26.20	25.3	17,763	0.14%
2023/06/15	6.3	26.16	1	26.15	26.25	5.3	17,695	0.03%
2023/06/14	4	26.26	3	26.25	26.25	1	18,005	0.01%
2023/06/13	10	26.30	11	26.35	26.30	-1	18,799	-0.01%
2023/06/12	14.6	26.32	0	0.00	26.20	14.6	18,972	0.08%
2023/06/09	15	26.57	0.1	26.55	26.50	14.9	19,209	0.08%
2023/06/08	3	26.50	19.5	26.55	26.60	-16.5	19,690	-0.08%
2023/06/07	3	26.62	6.6	26.60	26.70	-3.6	20,013	-0.02%
2023/06/06	0.2	26.62	25.1	26.63	26.55	-24.8	20,186	-0.12%
2023/06/05	11.1	26.50	36.2	26.32	26.35	-25.1	20,288	-0.12%
2023/06/02	1	26.00	1	26.10	26.00	0	20,283	0.00%
2023/06/01	12	25.90	2	25.90	25.85	10	20,341	0.05%
2023/05/31	27.8	25.95	0	0.00	25.90	27.8	20,433	0.14%
2023/05/30	1.1	25.95	4	26.00	25.90	-2.9	20,093	-0.01%
2023/05/29	4	25.81	0.6	25.80	25.80	3.4	20,295	0.02%
2023/05/26	27.2	25.76	2.2	25.85	25.75	25.1	21,019	0.12%
2023/05/25	6.1	25.88	0	0.00	25.80	6.1	21,338	0.03%
2023/05/24	1	25.95	27.3	25.99	26.10	-26.3	21,844	-0.12%
2023/05/23	0	0.00	2.8	26.12	26.10	-2.8	24,309	-0.01%
2023/05/22	1	26.30	29	26.31	26.20	-28	24,670	-0.11%
2023/05/19	8	26.25	38.7	26.25	26.30	-30.6	24,822	-0.12%
2023/05/18	1.6	25.94	18.3	25.96	26.00	-16.7	24,535	-0.07%
2023/05/17	0.1	25.80	28.9	25.76	25.90	-28.8	24,518	-0.12%
2023/05/16	4	25.40	30	25.58	25.70	-26	24,504	-0.11%
2023/05/15	1	25.29	2.6	25.25	25.30	-1.5	24,649	-0.01%
2023/05/12	10.1	25.25	1	25.30	25.25	9.1	24,732	0.04%
2023/05/11	1	25.50	5	25.43	25.45	-4	24,717	-0.02%
2023/05/10	67	25.26	134.3	25.47	25.50	-67.3	24,967	-0.27%	大賣/
2023/05/09	1	24.95	4.7	24.99	25.05	-3.7	24,612	-0.02%
2023/05/08	12	25.00	30.2	25.00	24.95	-18.2	24,684	-0.07%
2023/05/05	3.3	24.92	12.1	24.90	24.95	-8.8	24,564	-0.04%
2023/05/04	0.1	24.85	6	24.80	24.90	-5.9	24,734	-0.02%
2023/05/03	3.6	24.75	9.9	24.73	24.80	-6.3	24,849	-0.03%
2023/05/02	17.2	24.65	0	0.00	24.90	17.2	25,028	0.07%
2023/04/28	2.2	24.81	13	24.86	24.95	-10.8	25,602	-0.04%
2023/04/27	8.6	24.76	0	24.90	24.80	8.5	25,915	0.03%
2023/04/26	3.1	24.82	0	0.00	24.95	3.1	26,074	0.01%
2023/04/25	16.5	24.91	2.2	24.88	24.95	14.3	26,059	0.05%
2023/04/24	3	24.90	15	25.00	25.00	-12	26,186	-0.05%
2023/04/21	5	24.84	2	24.85	24.85	3	26,318	0.01%
2023/04/20	4.8	24.91	4	24.90	24.90	0.8	26,408	0.00%
2023/04/19	1.1	25.05	8.4	25.04	25.05	-7.3	26,893	-0.03%
2023/04/18	0	0.00	10.7	25.21	25.30	-10.7	26,824	-0.04%
2023/04/17	6.5	25.15	22.2	25.16	25.25	-15.7	26,845	-0.06%
2023/04/14	1.8	25.27	0.1	25.35	25.45	1.8	26,928	0.01%
2023/04/13	0.1	25.20	5	25.20	25.30	-5	26,870	-0.02%
2023/04/12	2	25.10	13	25.20	25.30	-11	26,846	-0.04%
2023/04/11	10.1	25.20	10.7	25.20	25.25	-0.6	26,870	0.00%
2023/04/10	12.3	24.95	1.4	24.96	25.00	10.8	26,754	0.04%
2023/04/07	11.1	24.95	0	0.00	25.00	11.1	26,718	0.04%
2023/04/06	18	25.43	22	25.45	25.45	-4	26,524	-0.02%
2023/03/31	5.1	25.23	92.3	25.21	25.30	-87.2	25,953	-0.34%
2023/03/30	25.5	24.97	4	24.95	25.00	21.5	25,577	0.08%
2023/03/29	16.1	24.88	5	24.90	24.90	11.1	25,366	0.04%
2023/03/28	0	0.00	48.6	24.75	24.80	-48.6	25,574	-0.19%
2023/03/27	11	24.70	77.7	24.68	24.70	-66.7	25,631	-0.26%
2023/03/24	1	24.55	15.2	24.70	24.70	-14.2	25,780	-0.06%
2023/03/23	3	24.52	7.1	24.59	24.65	-4.1	25,780	-0.02%
2023/03/22	20.2	24.40	39	24.36	24.45	-18.8	25,746	-0.07%
2023/03/21	24.5	24.00	1	23.90	23.95	23.5	25,969	0.09%
2023/03/20	20.1	23.69	0	0.00	23.75	20.1	25,940	0.08%
2023/03/17	11.3	23.71	45	23.85	23.70	-33.7	25,820	-0.13%
2023/03/16	65.6	23.57	6	23.59	23.55	59.6	25,737	0.23%
2023/03/15	30.1	24.10	14	24.15	24.00	16.1	25,346	0.06%
2023/03/14	24	24.10	2	24.10	24.05	22	25,227	0.09%
2023/03/13	25.1	24.23	12	24.29	24.35	13.1	24,999	0.05%
2023/03/10	15.9	24.62	7.6	24.57	24.55	8.3	24,830	0.03%
2023/03/09	22.2	24.84	6	24.89	24.85	16.2	24,730	0.07%
2023/03/08	11.3	24.98	1	25.00	25.00	10.2	25,046	0.04%
2023/03/07	34	24.95	29	24.93	25.00	5	25,186	0.02%
2023/03/06	12.5	24.76	14.1	24.74	24.85	-1.7	25,275	-0.01%
2023/03/03	21.6	24.70	1.2	24.71	24.65	20.4	25,394	0.08%
2023/03/02	24.4	24.61	42	24.75	24.70	-17.6	25,413	-0.07%
2023/03/01	16.1	24.77	1.3	24.82	24.80	14.8	25,464	0.06%
2023/02/24	10	24.90	18.3	24.91	24.95	-8.3	25,274	-0.03%
2023/02/23	441.3	24.90	57.1	24.94	24.95	384.3	24,712	1.55%	大買/鉅額交易
2023/02/22	44.8	24.76	27.9	24.80	24.90	16.9	24,520	0.07%
2023/02/21	159.9	24.68	170.2	24.68	24.75	-10.3	24,211	-0.04%	大買/大賣/
2023/02/20	52.2	25.96	17.3	26.03	26.00	34.9	22,032	0.16%
2023/02/17	0	25.45	24.7	25.35	25.40	-24.7	22,020	-0.11%
2023/02/16	62.1	25.14	2.1	25.11	25.10	60	22,302	0.27%
2023/02/15	23.6	25.16	8.2	25.05	25.05	15.4	22,859	0.07%
2023/02/14	56	25.30	3	25.32	25.25	53	22,744	0.23%
2023/02/13	2.8	25.19	38	24.86	25.20	-35.3	22,744	-0.15%
2023/02/10	1.1	24.70	60	24.69	24.70	-58.9	22,403	-0.26%
2023/02/09	13	24.60	8	24.65	24.60	5	22,403	0.02%
2023/02/08	99.1	24.59	0	0.00	24.50	99.1	22,448	0.44%
2023/02/07	9.4	24.47	0.1	24.60	24.40	9.3	22,204	0.04%
2023/02/06	3.2	24.60	0	0.00	24.50	3.2	22,109	0.01%
2023/02/03	2.3	24.68	3	24.65	24.70	-0.8	21,991	0.00%
2023/02/02	14.2	24.65	4	24.70	24.65	10.2	22,066	0.05%
2023/02/01	4	24.61	0	0.00	24.65	4	21,983	0.02%
2023/01/31	29.2	24.61	1.5	24.57	24.50	27.7	22,091	0.13%
2023/01/30	1	24.60	29.5	24.54	24.90	-28.5	21,892	-0.13%
2023/01/17	5	24.27	3	24.30	24.15	2	21,493	0.01%
2023/01/16	2.5	24.50	23.3	24.53	24.45	-20.8	21,542	-0.10%
2023/01/13	6.1	24.35	4	24.30	24.25	2.1	21,747	0.01%
2023/01/12	6.1	24.18	0	0.00	24.05	6.1	22,253	0.03%
2023/01/11	14.2	24.28	0	0.00	24.20	14.2	22,618	0.06%
2023/01/10	30.6	24.43	1	24.45	24.50	29.6	23,176	0.13%
2023/01/09	76	24.37	60.3	24.42	24.60	15.7	23,482	0.07%
2023/01/06	36.3	23.96	8	23.90	23.95	28.3	23,520	0.12%
2023/01/05	0.2	24.05	4.2	24.00	24.00	-4	24,293	-0.02%
2023/01/04	53.7	23.87	40	23.88	23.80	13.7	24,469	0.06%
2023/01/03	6.2	23.93	0	0.00	24.00	6.2	24,994	0.02%
2022/12/30	11	24.15	0.4	24.20	24.05	10.6	25,089	0.04%
2022/12/29	4.2	23.89	0	0.00	24.10	4.2	25,674	0.02%
2022/12/28	1.1	24.06	0	0.00	24.05	1.1	25,844	0.00%
2022/12/26	20.1	24.20	0	0.00	24.15	20.1	26,483	0.08%
2022/12/23	2.6	24.12	0.1	24.20	24.10	2.5	26,908	0.01%
2022/12/22	0	0.00	1	24.20	24.35	-1	27,330	0.00%
2022/12/21	0.1	24.10	0	24.10	24.10	0.1	27,681	0.00%
2022/12/20	11.5	23.97	1	24.15	24.00	10.5	27,990	0.04%
2022/12/19	13.2	24.16	1	24.05	24.30	12.2	28,030	0.04%
2022/12/16	10.2	24.30	7	24.40	24.25	3.2	28,079	0.01%
2022/12/15	4.5	24.51	0	0.00	24.60	4.5	28,313	0.02%
2022/12/14	3	24.60	3	24.58	24.65	0	28,358	0.00%
2022/12/13	17.3	24.24	0	0.00	24.20	17.3	28,309	0.06%
2022/12/12	6.1	24.39	4	24.53	24.55	2.1	27,953	0.01%
2022/12/09	0.4	24.70	6	24.68	24.65	-5.6	28,309	-0.02%
2022/12/08	3	24.33	6.1	24.63	24.65	-3.2	28,421	-0.01%
2022/12/07	4	24.43	24.6	24.48	24.40	-20.6	28,384	-0.07%
2022/12/06	14	24.15	3	24.15	24.20	11	28,176	0.04%
2022/12/05	0.2	24.45	3.2	24.40	24.25	-3	28,230	-0.01%
2022/12/02	42	24.30	5	24.25	24.15	37	28,164	0.13%
2022/12/01	38	24.66	38	24.68	24.60	0	28,065	0.00%
2022/11/30	8.1	24.77	3	24.53	24.80	5.1	27,907	0.02%
2022/11/29	6.1	24.18	2	24.38	24.50	4.1	27,597	0.01%
2022/11/28	38.5	23.88	8	24.10	24.10	30.5	27,285	0.11%
2022/11/25	17.1	24.00	34	24.15	24.15	-16.9	27,359	-0.06%
2022/11/24	5	24.10	10	24.15	24.25	-5	27,342	-0.02%
2022/11/23	17	23.89	8.2	23.88	24.00	8.9	27,320	0.03%
2022/11/22	32	23.71	1	23.75	23.75	31	27,186	0.11%
2022/11/21	38.1	23.57	10.1	23.60	23.75	28	27,053	0.10%
2022/11/18	10.6	23.54	1	23.55	23.70	9.6	26,863	0.04%
2022/11/17	18	23.69	0	0.00	23.75	18	26,730	0.07%
2022/11/16	11.1	23.98	4	24.08	24.00	7.1	26,587	0.03%
2022/11/15	20.1	24.09	4.1	24.20	24.20	16	26,305	0.06%
2022/11/14	4	23.94	1	23.95	24.05	3	25,900	0.01%
2022/11/11	0.1	23.90	93	23.90	24.00	-92.9	25,449	-0.37%
2022/11/10	11.2	23.25	21	23.20	23.20	-9.8	24,852	-0.04%
2022/11/09	131.3	23.41	10	23.50	23.45	121.3	24,785	0.49%	大買/鉅額交易
2022/11/08	21.2	23.47	0	0.00	23.50	21.2	24,490	0.09%
2022/11/07	8.9	23.40	13	23.16	23.50	-4.1	24,427	-0.02%
2022/11/04	6.4	22.99	11.4	22.92	23.05	-5	24,457	-0.02%
2022/11/03	0.1	23.16	10	23.00	23.05	-9.9	24,429	-0.04%
2022/11/02	22.3	23.24	0	0.00	23.25	22.3	24,583	0.09%
2022/11/01	30	23.39	3.9	23.41	23.40	26.1	24,560	0.11%
2022/10/31	24.1	23.28	8	23.39	23.20	16	24,549	0.07%
2022/10/28	5.9	23.18	4	23.15	23.15	1.9	24,458	0.01%
2022/10/27	37.1	23.37	0	0.00	23.10	37.1	24,668	0.15%
2022/10/26	6	23.23	4.1	23.14	23.20	1.9	24,592	0.01%
2022/10/25	7.1	22.60	8	22.75	22.80	-0.9	24,368	0.00%
2022/10/24	36	22.80	0	0.00	22.85	36	24,346	0.15%
2022/10/21	30	22.88	7	23.00	22.95	23	24,367	0.09%
2022/10/20	11	22.15	14	22.30	22.55	-3	24,420	-0.01%
2022/10/19	41.2	22.75	4.6	22.61	22.50	36.6	24,148	0.15%
2022/10/18	47.3	22.95	56	23.14	23.00	-8.7	24,006	-0.04%
2022/10/17	23.2	23.09	0	0.00	23.10	23.2	23,675	0.10%
2022/10/14	57	23.63	0	0.00	23.55	57	23,619	0.24%
2022/10/13	50.2	23.87	43	24.04	23.75	7.2	23,349	0.03%
2022/10/12	41.1	24.44	9	24.59	24.60	32.1	22,797	0.14%
2022/10/11	78.1	24.63	1	24.45	24.40	77.1	22,867	0.34%
2022/10/07	38.6	25.32	0	0.00	25.30	38.6	22,305	0.17%
2022/10/06	40.3	25.24	53	25.29	25.45	-12.7	22,453	-0.06%
2022/10/05	73	25.30	5	25.29	25.25	68	22,312	0.30%
2022/10/04	12.1	25.40	16	25.39	25.30	-3.9	22,603	-0.02%
2022/10/03	30.7	25.49	3.2	25.31	25.35	27.4	23,041	0.12%
2022/09/30	23.4	25.86	7	25.84	25.75	16.4	22,887	0.07%
2022/09/29	28.2	26.00	1.3	26.00	26.10	26.9	22,759	0.12%
2022/09/28	18.4	26.07	26	26.15	26.10	-7.6	22,658	-0.03%
2022/09/27	19.1	26.21	2.1	26.21	26.15	16.9	22,376	0.08%
2022/09/26	28.4	26.45	5	26.50	26.35	23.4	22,217	0.11%
2022/09/23	20.5	26.80	5	26.80	26.75	15.5	22,276	0.07%
2022/09/22	19.3	26.83	50	26.75	26.80	-30.7	22,245	-0.14%
2022/09/21	8.6	27.30	0	0.00	27.30	8.6	21,945	0.04%
2022/09/20	6	27.35	53	27.35	27.40	-47	21,898	-0.21%
2022/09/19	8	27.40	5.1	27.44	27.40	3	21,916	0.01%
2022/09/16	6.1	27.38	2	27.48	27.40	4.1	21,998	0.02%
2022/09/15	1.3	27.41	0	0.00	27.55	1.3	21,723	0.01%
2022/09/14	6.3	27.50	0	0.00	27.40	6.3	21,826	0.03%
2022/09/13	0	0.00	4	27.89	27.75	-4	21,825	-0.02%
2022/09/12	6.5	27.50	6.3	27.68	27.75	0.2	21,909	0.00%
2022/09/08	1.3	27.40	2	27.43	27.50	-0.7	22,215	0.00%
2022/09/07	19.5	27.36	1.4	27.41	27.30	18.2	22,493	0.08%
2022/09/06	3	27.75	1.5	27.80	27.80	1.5	22,502	0.01%
2022/09/05	8.5	27.55	0	0.00	27.55	8.5	22,607	0.04%
2022/09/02	15.5	27.66	0	0.00	27.60	15.5	22,677	0.07%
2022/09/01	21.1	27.72	0.8	27.80	27.65	20.3	22,680	0.09%
2022/08/31	2.2	28.12	21.1	27.91	28.20	-18.9	22,507	-0.08%
2022/08/30	3.1	27.62	1	27.80	27.65	2.1	22,279	0.01%
2022/08/29	2	27.65	6	27.50	27.70	-4	22,262	-0.02%
2022/08/26	1.4	27.88	0	0.00	28.00	1.4	22,205	0.01%
2022/08/25	10.7	27.83	40	27.80	27.80	-29.3	22,389	-0.13%
2022/08/24	15.1	27.61	10	27.65	27.65	5.1	22,660	0.02%
2022/08/23	16.4	27.56	0	0.00	27.55	16.4	23,486	0.07%
2022/08/22	7.5	27.83	0	0.00	27.80	7.5	23,625	0.03%
2022/08/19	162	28.00	18	27.95	28.05	144	23,772	0.61%	大買/鉅額交易
2022/08/18	23.1	28.00	20	28.05	28.05	3.1	24,571	0.01%
2022/08/17	22.7	28.21	7	28.19	28.25	15.7	24,592	0.06%
2022/08/16	1.1	28.34	1	28.25	28.30	0.1	24,579	0.00%
2022/08/15	3.5	28.39	0	0.00	28.35	3.5	24,915	0.01%
2022/08/12	7	28.40	40	28.37	28.45	-33	25,136	-0.13%
2022/08/11	2	28.20	16.1	28.55	28.50	-14.1	25,489	-0.06%
2022/08/10	7	28.21	1.1	28.03	28.15	5.9	25,919	0.02%
2022/08/09	13.6	28.01	7.1	27.96	28.10	6.5	26,201	0.02%
2022/08/08	16	27.49	4.6	27.48	27.60	11.4	26,293	0.04%
2022/08/05	0	0.00	25.2	27.52	27.55	-25.2	26,864	-0.09%
2022/08/04	5	27.23	7	27.23	27.30	-2	27,340	-0.01%
2022/08/03	10.1	27.03	0	0.00	27.20	10.1	27,583	0.04%
2022/08/02	15	27.13	2	27.15	27.35	13	28,013	0.05%
2022/08/01	5.5	27.31	5.1	27.35	27.20	0.5	28,162	0.00%
2022/07/29	56.9	27.27	12.5	27.22	27.50	44.4	28,435	0.16%
2022/07/28	25.3	27.49	5	27.47	27.65	20.3	28,289	0.07%
2022/07/27	6.3	29.15	35.2	29.27	29.35	-28.9	28,025	-0.10%
2022/07/26	7	29.14	39	29.22	29.20	-32	27,904	-0.11%
2022/07/25	47.2	29.13	0.3	29.25	29.15	46.9	27,790	0.17%
2022/07/22	0	0.00	7.1	28.97	29.05	-7.1	27,909	-0.03%
2022/07/21	0	0.00	5	28.37	28.45	-5	27,922	-0.02%
2022/07/20	4	28.05	0	0.00	27.85	4	27,933	0.01%
2022/07/19	8.2	27.78	0	0.00	27.85	8.2	27,927	0.03%
2022/07/18	0.5	27.91	50	27.74	28.00	-49.5	28,027	-0.18%
2022/07/15	18.1	27.14	15	27.10	27.20	3.1	27,870	0.01%
2022/07/14	6	27.40	13	27.29	27.40	-7	27,967	-0.03%
2022/07/13	31.1	27.01	17	27.24	27.10	14.1	27,947	0.05%
2022/07/12	28.3	26.60	127	26.53	26.50	-98.7	28,125	-0.35%	大賣/
2022/07/11	71	27.17	99	27.51	27.05	-28	27,990	-0.10%
2022/07/08	48	28.33	0	0.00	28.30	48	28,352	0.17%
2022/07/07	2.5	28.53	31	28.50	28.60	-28.5	28,510	-0.10%
2022/07/06	5.1	28.66	44	28.78	28.60	-38.9	28,719	-0.14%
2022/07/05	1	29.05	1	29.10	29.05	0	29,133	0.00%
2022/07/04	0	0.00	1	29.25	28.95	-1	29,590	0.00%
2022/07/01	1.1	29.05	3	29.08	29.10	-1.9	30,456	-0.01%
2022/06/30	8.1	29.03	9	29.21	29.00	-0.9	30,507	0.00%
2022/06/29	3	29.42	5	29.50	29.40	-2	30,565	-0.01%
2022/06/28	2	29.63	31	29.70	29.70	-29	30,665	-0.09%
2022/06/27	8	29.79	2	29.90	29.70	6	30,904	0.02%
2022/06/24	5	29.60	11	29.60	29.65	-6	31,025	-0.02%
2022/06/23	0.1	29.40	7	29.35	29.40	-7	31,097	-0.02%
2022/06/22	37	28.92	1	28.90	28.95	36	30,976	0.12%
2022/06/21	1	29.55	6	29.53	29.50	-5	30,840	-0.02%
2022/06/20	4.1	29.19	5.4	29.50	29.00	-1.3	30,838	0.00%
2022/06/17	18.8	29.17	4.5	29.29	29.10	14.3	30,830	0.05%
2022/06/16	29	29.58	6	29.79	29.50	23	30,482	0.08%
2022/06/15	49	29.11	43.5	29.10	29.15	5.6	30,603	0.02%
2022/06/14	4	29.08	11	29.16	29.45	-7	30,745	-0.02%
2022/06/13	14.1	28.87	1	28.90	28.90	13.1	30,810	0.04%
2022/06/10	1.5	29.23	12.1	29.30	29.15	-10.6	30,665	-0.03%
2022/06/09	11.2	29.10	1	29.35	29.15	10.2	30,719	0.03%
2022/06/08	1.1	29.55	7.3	29.45	29.50	-6.2	30,664	-0.02%
2022/06/07	3.1	29.43	0	0.00	29.35	3.1	30,891	0.01%
2022/06/06	3	29.48	2	29.55	29.60	1	31,008	0.00%
2022/06/02	7.1	29.49	1	29.55	29.55	6.1	31,306	0.02%
2022/06/01	85.1	30.18	2	30.30	29.80	83.1	31,558	0.26%
2022/05/31	61	29.82	64	30.15	30.60	-3	31,353	-0.01%
2022/05/30	49	29.75	19	29.90	30.05	30	30,566	0.10%
2022/05/27	7.1	29.41	8	29.26	29.40	-0.9	30,477	0.00%
2022/05/26	61	28.84	30	29.05	28.80	31	30,519	0.10%
2022/05/25	20	29.59	1.8	29.63	29.55	18.2	30,243	0.06%
2022/05/24	5.1	29.40	5.2	29.46	29.45	-0.1	30,635	0.00%
2022/05/23	4	29.15	5.1	29.20	29.45	-1.1	30,589	0.00%
2022/05/20	4.5	28.96	1.2	28.93	28.90	3.4	30,556	0.01%
2022/05/19	9.6	28.80	7	28.86	28.75	2.6	30,358	0.01%
2022/05/18	35.6	29.41	1	29.55	29.60	34.6	29,968	0.12%
2022/05/17	17.5	28.80	3.2	28.86	28.60	14.2	29,719	0.05%
2022/05/16	19.3	29.05	4	29.23	29.10	15.3	29,628	0.05%
2022/05/13	9.5	29.50	3.3	29.00	29.45	6.2	29,513	0.02%
2022/05/12	31.7	29.87	44	29.64	29.50	-12.3	29,045	-0.04%
2022/05/11	12	30.62	18.1	30.61	30.65	-6.1	28,676	-0.02%
2022/05/10	114.1	29.81	233	29.91	30.35	-118.9	28,560	-0.42%	大買/大賣/鉅額交易
2022/05/09	18.3	30.86	16.4	30.77	30.70	1.9	28,178	0.01%
2022/05/06	17.1	31.58	5	31.72	31.80	12.1	28,159	0.04%
2022/05/05	13.6	32.38	5	32.35	32.10	8.6	28,325	0.03%
2022/05/04	18.8	32.48	14	32.42	32.40	4.8	28,119	0.02%
2022/05/03	30.4	33.00	11.1	32.70	32.70	19.3	28,203	0.07%
2022/04/29	11	33.45	11.5	33.59	33.85	-0.5	27,989	0.00%
2022/04/28	4.1	33.07	25.1	33.14	33.30	-21	27,975	-0.08%
2022/04/27	5.1	33.15	27.7	33.10	33.20	-22.6	27,580	-0.08%
2022/04/26	5.8	33.07	26.1	32.98	33.45	-20.3	27,301	-0.07%
2022/04/25	9.4	32.51	6	32.48	32.45	3.4	26,959	0.01%
2022/04/22	21	32.90	16.6	32.55	33.00	4.4	26,784	0.02%
2022/04/21	3.5	32.16	1	32.50	32.20	2.5	26,673	0.01%
2022/04/20	8.7	32.01	21.9	32.05	32.50	-13.2	26,892	-0.05%
2022/04/19	24.4	32.23	16.1	32.32	32.15	8.3	26,908	0.03%
2022/04/18	93.4	32.56	68.7	32.30	32.20	24.7	26,963	0.09%
2022/04/15	34.1	33.40	51.2	33.31	33.30	-17.1	26,415	-0.06%
2022/04/14	44.8	33.80	216.5	33.74	33.35	-171.8	26,342	-0.65%	大賣/鉅額交易
2022/04/13	161	35.38	25.4	35.17	35.25	135.6	25,645	0.53%	大買/鉅額交易
2022/04/12	3.9	35.01	69.1	34.95	35.15	-65.2	25,441	-0.26%
2022/04/11	240	35.23	249.6	35.19	35.35	-9.5	25,024	-0.04%	大買/大賣/
2022/04/08	5	34.16	56	34.52	34.85	-51	24,284	-0.21%
2022/04/07	59.2	34.29	45.4	34.45	33.75	13.8	23,842	0.06%
2022/04/06	2	33.70	21.3	33.57	34.05	-19.3	22,977	-0.08%
2022/04/01	43.2	32.95	2.5	33.06	33.00	40.7	22,610	0.18%
2022/03/31	39	33.12	1,043.8	33.07	33.05	-1,004.8	22,363	-4.49%	大賣/鉅額交易
2022/03/30	1.3	32.84	554	32.85	32.85	-552.7	22,078	-2.50%	大賣/鉅額交易
2022/03/29	9.1	32.37	5.1	32.32	32.30	4	21,769	0.02%
2022/03/28	3.1	31.56	8.2	31.99	32.10	-5.1	21,517	-0.02%
2022/03/25	6.9	31.71	5	31.76	31.80	1.9	21,349	0.01%
2022/03/24	29	31.70	1	31.80	31.80	28	21,255	0.13%
2022/03/23	3.2	31.53	33.1	31.61	31.70	-29.9	21,237	-0.14%
2022/03/22	15	31.18	109	31.02	31.40	-94	20,979	-0.45%	大賣/
2022/03/21	19.7	31.12	7	31.16	31.15	12.7	20,700	0.06%
2022/03/18	3.8	31.15	955	31.09	31.05	-951.2	20,610	-4.62%	大賣/鉅額交易
2022/03/17	12	30.83	42	30.88	30.90	-30	20,246	-0.15%
2022/03/16	201.4	30.47	16.6	30.43	30.50	184.7	19,838	0.93%	大買/鉅額交易
2022/03/15	45.1	30.04	20	30.07	30.10	25.1	19,599	0.13%
2022/03/14	12.1	30.00	17.4	30.01	30.05	-5.4	19,488	-0.03%
2022/03/11	12	29.84	0	0.00	29.95	12	19,522	0.06%
2022/03/10	3	29.67	89	29.69	29.90	-86	19,461	-0.44%
2022/03/09	15.4	28.97	13	29.10	28.80	2.4	19,237	0.01%
2022/03/08	18	28.94	4	28.98	28.95	14	19,069	0.07%
2022/03/07	32.1	29.09	8.1	29.09	29.20	24	18,755	0.13%
2022/03/04	16.4	29.63	2	29.58	29.70	14.4	18,877	0.08%
2022/03/03	2	29.90	7	29.87	29.95	-5	18,961	-0.03%
2022/03/02	0	29.90	15.3	29.88	29.90	-15.3	19,008	-0.08%
2022/03/01	2.2	29.62	0.1	29.80	29.80	2.1	18,859	0.01%
2022/02/25	18.2	29.29	4	29.20	29.45	14.2	19,000	0.07%
2022/02/24	36.4	29.60	40.8	29.61	29.60	-4.4	18,467	-0.02%
2022/02/23	2.1	29.98	0	0.00	30.00	2.1	18,052	0.01%
2022/02/22	46.2	29.90	7.8	29.89	30.00	38.4	18,132	0.21%
2022/02/21	7	30.16	5.8	30.27	30.20	1.2	17,846	0.01%
2022/02/18	3.1	30.34	11.2	30.41	30.35	-8.2	17,825	-0.05%
2022/02/17	11	30.59	7	30.54	30.50	4	17,913	0.02%
2022/02/16	7	30.42	19.2	30.49	30.65	-12.2	17,857	-0.07%
2022/02/15	2.1	30.28	5.2	30.31	30.25	-3.1	17,736	-0.02%
2022/02/14	2	30.18	18.3	30.24	30.35	-16.3	18,057	-0.09%
2022/02/11	10.1	30.14	9.1	30.26	30.40	1	18,304	0.01%
2022/02/10	1.2	30.20	14	30.19	30.30	-12.8	18,248	-0.07%
2022/02/09	3.1	30.27	20.4	30.24	30.35	-17.3	18,159	-0.10%
2022/02/08	18.2	30.10	13.1	30.08	30.10	5	17,802	0.03%
2022/02/07	1	29.75	31.4	29.69	29.95	-30.4	17,460	-0.17%
2022/01/26	10	28.95	16.2	28.95	29.00	-6.2	16,923	-0.04%
2022/01/25	3.1	28.47	1	28.55	28.85	2.1	16,852	0.01%
2022/01/24	26.1	28.47	48	28.52	28.85	-21.9	16,611	-0.13%
2022/01/21	64.4	28.75	15	28.68	28.85	49.4	16,652	0.30%
2022/01/20	63.2	28.85	16.1	28.95	28.95	47	16,580	0.28%
2022/01/19	811.1	29.10	0	0.00	29.00	811.1	16,539	4.90%	大買/鉅額交易
2022/01/18	5.1	29.09	21.2	29.35	29.20	-16.1	16,580	-0.10%
2022/01/17	10	29.18	1	29.25	29.20	9	16,515	0.05%
2022/01/14	12	29.41	12	29.78	29.50	0	16,375	0.00%
2022/01/13	0.1	29.75	26.9	29.69	29.90	-26.8	16,353	-0.16%
2022/01/12	4.3	29.31	38.2	29.30	29.40	-33.9	16,038	-0.21%
2022/01/11	13	29.28	19	28.95	29.30	-6	15,830	-0.04%
2022/01/10	0.1	28.95	18.5	28.87	28.95	-18.4	15,589	-0.12%
2022/01/07	10	28.95	42.1	28.96	28.95	-32	15,599	-0.21%
2022/01/06	5.2	28.41	56.1	28.40	28.55	-50.8	15,267	-0.33%
2022/01/05	2.5	28.14	37	28.15	28.20	-34.5	14,964	-0.23%
2022/01/04	6.2	28.03	6	28.09	28.10	0.2	15,078	0.00%
2022/01/03	1.8	28.05	37	28.19	28.00	-35.2	15,109	-0.23%
2021/12/30	11.4	28.07	1,056.6	28.10	28.05	-1,045.1	15,184	-6.88%	大賣/鉅額交易
2021/12/29	1.1	28.00	1,006.9	28.00	28.05	-1,005.8	15,235	-6.60%	大賣/鉅額交易
2021/12/28	40.6	27.95	1,058.6	28.00	28.00	-1,018	15,216	-6.69%	大賣/鉅額交易
2021/12/27	21.6	27.95	16.7	27.93	27.95	5	15,232	0.03%
2021/12/24	25.2	27.95	17	27.94	27.95	8.2	15,526	0.05%
2021/12/23	0	0.00	22	27.90	27.90	-22	15,713	-0.14%
2021/12/22	0.1	27.90	10	27.90	27.90	-9.9	15,935	-0.06%
2021/12/21	0.6	27.87	2.5	27.86	27.95	-2	15,970	-0.01%
2021/12/20	3.1	27.80	1	27.90	27.80	2.1	16,105	0.01%
2021/12/17	4	27.88	6.6	27.91	28.00	-2.6	16,162	-0.02%
2021/12/16	1	27.75	3.1	27.79	27.85	-2.1	16,103	-0.01%
2021/12/15	0.2	27.78	0.2	27.75	27.70	-0.1	16,649	0.00%
2021/12/14	5	27.65	0	0.00	27.75	5	17,018	0.03%
2021/12/13	20	27.95	33	27.95	27.85	-13	17,039	-0.08%
2021/12/10	0.1	27.95	0.1	27.95	27.95	0	16,974	0.00%
2021/12/09	3	27.90	14.2	27.97	28.00	-11.2	17,054	-0.07%
2021/12/08	0	0.00	1,211.1	27.97	28.00	-1,211.1	17,096	-7.08%	大賣/鉅額交易
2021/12/07	0	0.00	21	27.95	28.00	-21	17,150	-0.12%
2021/12/06	2	27.85	0	0.00	27.90	2	17,161	0.01%
2021/12/02	5.6	27.55	6.1	27.57	27.70	-0.5	17,391	0.00%
2021/12/01	105	27.02	3	27.40	27.55	102	17,536	0.58%	大買/鉅額交易
2021/11/30	11.1	27.21	2.1	27.45	26.95	9	17,713	0.05%
2021/11/29	641.1	27.23	1.2	27.39	27.20	639.9	17,555	3.64%	大買/鉅額交易
2021/11/26	18.1	27.55	4.5	27.55	27.60	13.6	18,159	0.08%
2021/11/25	6	27.90	4	27.90	27.90	2	19,582	0.01%
2021/11/24	9	27.93	2,035.8	28.00	28.00	-2,026.8	20,638	-9.82%	大賣/鉅額交易
2021/11/23	1	27.30	1	27.35	27.40	0	21,097	0.00%
2021/11/22	16	27.33	14.9	27.35	27.50	1.1	21,440	0.01%
2021/11/19	8	27.79	7	27.81	27.65	1	21,606	0.00%
2021/11/18	9	27.91	15.5	27.94	27.95	-6.5	22,181	-0.03%
2021/11/17	0.1	27.85	8.4	27.90	27.95	-8.3	22,368	-0.04%
2021/11/16	42	27.95	9.2	27.88	27.90	32.8	22,525	0.15%
2021/11/15	3.1	27.85	1,035.3	27.80	27.95	-1,032.2	22,819	-4.52%	大賣/鉅額交易
2021/11/12	2.1	27.55	0	0.00	27.60	2.1	22,868	0.01%
2021/11/11	9.5	27.58	398.7	27.69	27.75	-389.2	23,019	-1.69%	大賣/鉅額交易
2021/11/10	10.3	27.40	1,072.4	27.30	27.35	-1,062.1	22,766	-4.67%	大賣/鉅額交易
2021/11/09	0.1	26.90	8	26.89	27.00	-7.9	22,490	-0.04%
2021/11/08	2.1	26.85	1,016.2	26.85	26.90	-1,014.1	22,524	-4.50%	大賣/鉅額交易
2021/11/05	0.4	26.75	4	26.70	26.80	-3.6	22,508	-0.02%
2021/11/04	1.4	26.70	3	26.75	26.70	-1.6	22,650	-0.01%
2021/11/03	0	26.65	1	26.70	26.70	-1	22,821	0.00%
2021/11/02	1	26.65	0	0.00	26.70	1	22,957	0.00%
2021/11/01	0	0.00	15	26.67	26.65	-15	23,062	-0.07%
2021/10/29	37	26.42	14.8	26.52	26.55	22.2	23,108	0.10%
2021/10/28	3	26.73	0	0.00	26.60	3	22,959	0.01%
2021/10/27	20	26.70	9	26.70	26.75	11	23,112	0.05%
2021/10/26	1	26.60	1,015.6	26.60	26.65	-1,014.6	23,197	-4.37%	大賣/鉅額交易
2021/10/25	5	26.39	0	0.00	26.35	5	23,185	0.02%
2021/10/22	3	26.40	10	26.50	26.45	-7	23,368	-0.03%
2021/10/21	37	26.45	42.1	26.44	26.50	-5.1	23,477	-0.02%
2021/10/20	3.6	26.24	3.4	26.29	26.30	0.2	23,426	0.00%
2021/10/19	0	0.00	1.1	26.20	26.25	-1.1	23,572	0.00%
2021/10/18	3.4	26.19	551	26.20	26.20	-547.6	23,748	-2.31%	大賣/鉅額交易
2021/10/15	0.3	26.20	35.6	26.18	26.20	-35.3	23,849	-0.15%
2021/10/14	7.1	26.19	0.1	26.20	26.10	7	23,979	0.03%
2021/10/13	9.1	26.17	42	26.21	26.15	-32.9	24,116	-0.14%
2021/10/12	6.4	26.00	4.9	25.99	26.15	1.4	24,346	0.01%
2021/10/08	11.1	26.03	1,000.2	26.05	26.00	-989	24,156	-4.09%	大賣/鉅額交易
2021/10/07	0.9	26.22	24	26.22	26.25	-23.1	24,320	-0.09%
2021/10/06	7.1	26.00	7.3	26.00	26.05	-0.2	24,491	0.00%
2021/10/05	11	25.93	29	25.90	25.90	-18	24,529	-0.07%
2021/10/04	18.1	26.01	9	26.05	26.00	9.1	24,580	0.04%
2021/10/01	28.9	26.02	23.5	26.05	26.10	5.4	24,614	0.02%
2021/09/30	14.1	26.21	0.3	26.35	26.30	13.9	24,461	0.06%
2021/09/29	8	26.13	2	26.25	26.35	6	24,349	0.02%
2021/09/28	0.2	26.40	50	26.30	26.40	-49.8	24,262	-0.21%
2021/09/27	3	26.40	38	26.40	26.40	-35	24,322	-0.14%
2021/09/24	2.1	26.26	10.3	26.35	26.30	-8.2	24,287	-0.03%
2021/09/23	15	26.14	4.2	26.20	26.25	10.8	24,375	0.04%
2021/09/22	79.7	25.88	44	25.85	25.90	35.7	24,477	0.15%
2021/09/17	2	26.25	29	26.36	26.25	-27	24,030	-0.11%
2021/09/16	8.1	26.31	5	26.31	26.35	3.1	23,797	0.01%
2021/09/15	11.5	26.35	0	0.00	26.30	11.5	23,745	0.05%
2021/09/14	10.5	26.38	2.9	26.37	26.35	7.6	23,843	0.03%
2021/09/13	21.3	26.27	28.2	26.30	26.30	-6.9	23,811	-0.03%
2021/09/10	3.1	26.24	11	26.25	26.30	-7.9	23,932	-0.03%
2021/09/09	0	0.00	24	26.11	26.25	-24	24,207	-0.10%
2021/09/08	12	26.24	17	26.28	26.25	-5	24,179	-0.02%
2021/09/07	4.6	26.12	9.3	26.21	26.25	-4.7	24,088	-0.02%
2021/09/06	21	26.25	61.3	26.23	26.25	-40.3	23,993	-0.17%
2021/09/03	28.1	26.30	2	26.23	26.30	26.1	23,818	0.11%
2021/09/02	7.2	26.11	8	26.15	26.25	-0.8	23,598	0.00%
2021/09/01	75.6	26.06	2	26.08	26.05	73.6	23,230	0.32%
2021/08/31	1,555.3	26.11	660	26.13	26.60	895.3	22,507	3.98%	大買/大賣/鉅額交易
2021/08/30	132	27.83	78.1	27.85	27.85	53.9	20,942	0.26%	大買/
2021/08/27	20	27.48	105	27.54	27.70	-85	19,846	-0.43%	大賣/
2021/08/26	16.4	27.35	43	27.36	27.40	-26.6	19,041	-0.14%
2021/08/25	6.3	27.32	3	27.35	27.35	3.3	18,798	0.02%
2021/08/24	2.3	27.09	79.2	27.16	27.30	-77	18,566	-0.41%
2021/08/23	70	26.92	129	26.90	26.90	-59	17,996	-0.33%	大賣/
2021/08/20	3	26.80	0.2	26.95	26.85	2.9	17,928	0.02%
2021/08/19	34.1	26.83	3	26.95	26.95	31.1	18,302	0.17%
2021/08/18	214	26.97	80.3	27.00	27.00	133.7	17,916	0.75%	大買/鉅額交易
2021/08/17	110.1	26.93	141	26.90	26.95	-30.9	17,749	-0.17%	大買/大賣/
2021/08/16	103.2	26.70	103	26.70	26.70	0.2	17,505	0.00%	大買/大賣/
2021/08/13	122	26.94	111	26.95	26.95	11	17,345	0.06%	大買/大賣/
2021/08/12	112	26.99	108	27.00	27.00	4	17,308	0.02%	大買/大賣/
2021/08/11	2	26.97	13	26.95	27.00	-11	17,244	-0.06%
2021/08/10	2.1	26.80	0	0.00	27.00	2.1	17,443	0.01%
2021/08/09	9	26.73	0	0.00	26.90	9	18,082	0.05%
2021/08/06	3	26.85	1.1	26.85	26.85	1.9	18,103	0.01%
2021/08/05	10	26.85	6	26.90	26.90	4	18,629	0.02%
2021/08/04	2	26.90	10.1	26.90	26.90	-8.1	20,131	-0.04%
2021/08/03	3	26.83	4	26.90	26.95	-1	20,465	0.00%
2021/08/02	0.1	26.90	12.8	26.88	26.90	-12.7	20,712	-0.06%
2021/07/30	28.1	26.51	10.4	26.58	26.50	17.7	20,574	0.09%
2021/07/29	543	26.50	207.6	26.55	26.60	335.4	20,545	1.63%	大買/大賣/鉅額交易
2021/07/28	462.6	26.39	109.1	26.49	26.50	353.5	20,655	1.71%	大買/大賣/鉅額交易
2021/07/27	18	26.45	23.4	26.50	26.50	-5.4	21,197	-0.03%
2021/07/26	5.2	26.51	3.5	26.54	26.50	1.7	21,430	0.01%
2021/07/23	7	26.55	212	26.55	26.60	-205	21,524	-0.95%	大賣/鉅額交易
2021/07/22	18.1	26.35	2	26.33	26.45	16.1	21,421	0.07%
2021/07/21	12.8	26.32	6	26.30	26.35	6.8	21,320	0.03%
2021/07/20	36.2	26.35	19.3	26.30	26.40	16.9	21,381	0.08%
2021/07/19	1	26.35	4	26.37	26.40	-3	21,433	-0.01%
2021/07/16	1.1	26.41	39.7	26.43	26.50	-38.6	21,724	-0.18%
2021/07/15	1,073	26.35	1	26.35	26.35	1,072	21,674	4.95%	大買/鉅額交易
2021/07/14	0	26.25	3.1	26.23	26.30	-3.1	21,797	-0.01%
2021/07/13	39	26.20	3	26.25	26.25	36	21,942	0.16%
2021/07/12	103.3	26.25	23	26.30	26.25	80.3	22,083	0.36%	大買/
2021/07/09	5	26.07	5	26.15	26.20	0	22,478	0.00%
2021/07/08	203	26.10	2.5	26.16	26.20	200.5	22,743	0.88%	大買/鉅額交易
2021/07/07	25	26.08	29	26.11	26.15	-4	22,891	-0.02%
2021/07/06	5	26.11	7	26.19	26.15	-2	23,074	-0.01%
2021/07/05	277	26.04	27.2	26.05	26.05	249.8	23,161	1.08%	大買/鉅額交易
2021/07/02	6.1	25.99	12.6	25.96	26.00	-6.6	23,201	-0.03%
2021/07/01	7	26.10	5	26.20	26.00	2	23,204	0.01%
2021/06/30	0	0.00	7	26.25	26.30	-7	23,240	-0.03%
2021/06/29	15	26.10	29	26.11	26.15	-14	23,187	-0.06%
2021/06/28	2	26.23	32.1	26.23	26.25	-30.1	23,308	-0.13%
2021/06/25	8	26.09	52	26.13	26.15	-44	23,499	-0.19%
2021/06/24	0.2	25.90	4	25.94	25.95	-3.8	23,579	-0.02%
2021/06/23	0.1	25.50	10.1	25.76	25.90	-10	23,683	-0.04%
2021/06/22	2	25.48	1.6	25.50	25.40	0.4	23,735	0.00%
2021/06/21	18.2	25.39	20	25.41	25.45	-1.8	23,739	-0.01%
2021/06/18	7.1	25.50	8	25.54	25.50	-0.9	23,754	0.00%
2021/06/17	2.1	25.62	10.2	25.63	25.65	-8.1	23,584	-0.03%
2021/06/16	9	25.66	8.4	25.65	25.60	0.6	23,962	0.00%
2021/06/15	9	25.70	8	25.73	25.75	1	23,927	0.00%
2021/06/11	5	25.79	4.8	25.80	25.80	0.2	24,103	0.00%
2021/06/10	2	25.80	6	25.80	25.85	-4	24,358	-0.02%
2021/06/09	8.1	25.83	16.8	25.75	25.70	-8.7	24,614	-0.04%
2021/06/08	18.1	25.80	14	25.75	25.95	4.1	24,734	0.02%
2021/06/07	45.3	25.87	35.8	25.80	25.90	9.5	25,064	0.04%
2021/06/04	4	25.88	3.4	25.86	25.95	0.6	25,575	0.00%
2021/06/03	4	25.95	8.2	25.96	25.95	-4.2	26,131	-0.02%
2021/06/02	21.5	25.91	5	25.92	26.00	16.5	26,310	0.06%
2021/06/01	9	25.64	15	25.64	25.90	-6	26,357	-0.02%
2021/05/31	23.1	25.41	70.9	25.56	25.55	-47.8	26,612	-0.18%
2021/05/28	13	25.43	0	0.00	25.40	13	26,718	0.05%
2021/05/27	132	25.35	92.1	25.45	25.30	39.9	26,841	0.15%	大買/
2021/05/26	20	25.50	81	25.50	25.55	-61	27,010	-0.23%
2021/05/25	4.7	25.39	19.3	25.35	25.40	-14.6	27,379	-0.05%
2021/05/24	88	25.25	4	25.37	25.25	84	27,482	0.31%
2021/05/21	24.2	25.41	5.3	25.35	25.45	18.9	27,796	0.07%
2021/05/20	3	25.22	3.7	25.30	25.25	-0.7	27,902	0.00%
2021/05/19	13.3	25.49	6	25.58	25.40	7.3	27,954	0.03%
2021/05/18	9	25.50	27.3	25.48	25.60	-18.3	28,091	-0.06%
2021/05/17	79.3	24.89	209	24.98	24.95	-129.7	28,481	-0.46%	大賣/鉅額交易
2021/05/14	4.1	25.51	27.4	25.45	25.55	-23.3	27,862	-0.08%
2021/05/13	38	25.27	32.4	25.07	25.35	5.6	27,860	0.02%
2021/05/12	66.4	25.13	81.6	24.91	25.40	-15.2	27,438	-0.06%
2021/05/11	34.2	26.36	19	26.52	26.25	15.2	26,033	0.06%
2021/05/10	5	26.69	18.3	26.77	26.80	-13.3	25,839	-0.05%
2021/05/07	30.4	26.60	2.2	26.70	26.65	28.2	26,540	0.11%
2021/05/06	0	0.00	15.4	26.45	26.60	-15.4	26,979	-0.06%
2021/05/05	42	26.33	56.2	26.28	26.30	-14.2	27,096	-0.05%
2021/05/04	37.4	26.15	34.1	26.33	26.25	3.3	27,266	0.01%
2021/05/03	21.1	26.63	47.6	26.67	26.60	-26.6	26,904	-0.10%
2021/04/29	4	26.85	6.5	26.83	26.95	-2.5	27,035	-0.01%
2021/04/28	11	26.90	25.1	26.90	26.95	-14.1	27,148	-0.05%
2021/04/27	7.1	26.87	8	26.93	27.00	-0.9	27,701	0.00%
2021/04/26	19	26.94	83.7	26.97	27.00	-64.7	27,763	-0.23%
2021/04/23	4.2	26.65	37	26.69	26.80	-32.8	27,879	-0.12%
2021/04/22	23.1	26.86	17.6	26.84	26.85	5.5	27,868	0.02%
2021/04/21	8	27.03	2.8	27.03	27.00	5.2	27,647	0.02%
2021/04/20	41.1	27.14	16.1	27.13	27.20	25	27,540	0.09%
2021/04/19	11.1	27.05	29.6	27.10	27.25	-18.5	27,496	-0.07%
2021/04/16	10.6	26.91	6.3	26.87	26.95	4.3	27,294	0.02%
2021/04/15	3	26.78	1,288.4	26.73	26.90	-1,285.4	27,286	-4.71%	大賣/鉅額交易
2021/04/14	26	26.30	16.4	26.31	26.35	9.6	26,924	0.04%
2021/04/13	150	26.25	1,012.7	26.26	26.25	-862.7	26,728	-3.23%	大買/大賣/鉅額交易
2021/04/12	5.6	26.12	24	26.15	26.20	-18.4	26,557	-0.07%
2021/04/09	16.5	26.18	5	26.17	26.15	11.5	26,466	0.04%
2021/04/08	20.2	26.11	4	26.13	26.20	16.2	26,487	0.06%
2021/04/07	2	26.15	94	26.12	26.15	-92	26,720	-0.34%
2021/04/06	14.5	26.10	9.4	26.12	26.10	5	26,731	0.02%
2021/04/01	26.8	26.06	0	0.00	26.10	26.8	26,703	0.10%
2021/03/31	38	26.10	6.2	26.14	26.10	31.8	26,666	0.12%
2021/03/30	20	26.13	5	26.15	26.20	15	26,416	0.06%
2021/03/29	15	26.19	10	26.20	26.20	5	26,210	0.02%
2021/03/26	3.4	26.08	111.6	26.06	26.20	-108.3	26,057	-0.42%	大賣/鉅額交易
2021/03/25	25	26.00	1,021.5	26.05	26.05	-996.5	25,970	-3.84%	大賣/鉅額交易
2021/03/24	10.8	25.95	25	26.00	26.00	-14.2	25,933	-0.05%
2021/03/23	19.5	25.95	12.2	26.00	25.90	7.2	26,008	0.03%
2021/03/22	20.1	25.90	13	25.99	25.95	7.1	25,951	0.03%
2021/03/19	68.8	25.94	18.2	25.96	26.05	50.6	26,046	0.19%
2021/03/18	13.2	26.10	10.2	26.15	26.10	3	25,737	0.01%
2021/03/17	8	26.11	3	26.10	26.00	5	25,731	0.02%
2021/03/16	30.8	26.13	14.8	26.17	26.20	16	25,656	0.06%
2021/03/15	103	26.03	41.8	26.04	26.10	61.2	25,622	0.24%	大買/
2021/03/12	7	25.80	23.1	25.89	25.95	-16.1	25,843	-0.06%
2021/03/11	27	26.04	32	26.02	25.90	-5	25,925	-0.02%
2021/03/10	37	26.06	2,063.9	25.90	26.00	-2,026.9	25,775	-7.86%	大賣/鉅額交易
2021/03/09	16	25.58	90.5	25.60	25.70	-74.5	25,339	-0.29%
2021/03/08	10	25.30	3	25.33	25.15	7	25,064	0.03%
2021/03/05	11	25.20	24	25.21	25.05	-13	25,058	-0.05%
2021/03/04	26	25.06	10	25.20	25.10	16	25,593	0.06%
2021/03/03	25	25.22	3	25.20	25.25	22	25,461	0.09%
2021/03/02	85	25.35	49	25.47	25.15	36	25,283	0.14%
2021/02/26	47.3	25.40	4	25.28	25.25	43.3	25,295	0.17%
2021/02/25	3	25.48	92	25.56	25.75	-89	24,685	-0.36%
2021/02/24	20	25.35	74.4	25.36	25.35	-54.4	24,484	-0.22%
2021/02/23	61.9	25.15	15	25.10	25.25	46.9	24,729	0.19%
2021/02/22	16.1	24.90	8.3	24.88	24.85	7.8	24,809	0.03%
2021/02/19	29	24.78	20	24.89	24.90	9	25,091	0.04%
2021/02/18	17	24.92	13	24.94	24.90	4	25,108	0.02%
2021/02/17	28	24.62	15.1	24.67	24.70	12.9	25,169	0.05%
2021/02/05	6.1	24.04	9	24.01	24.10	-2.9	24,668	-0.01%
2021/02/04	22	24.01	5	23.98	24.00	17	24,738	0.07%
2021/02/03	17	24.03	0.9	24.10	23.95	16.2	25,528	0.06%
2021/02/02	10.6	24.00	91	24.13	24.10	-80.4	25,657	-0.31%
2021/02/01	21	23.82	64	23.88	23.90	-43	25,792	-0.17%
2021/01/29	57.7	23.85	252.7	23.85	23.60	-195	25,749	-0.76%	大賣/鉅額交易
2021/01/28	129.1	24.02	29	24.05	24.00	100.1	24,919	0.40%	大買/
2021/01/27	11.1	24.21	1	24.30	24.20	10.1	24,495	0.04%
2021/01/26	17	24.17	2	24.10	24.10	15	24,330	0.06%
2021/01/25	38.8	24.18	13	24.16	24.25	25.8	24,011	0.11%
2021/01/22	34.1	24.33	1.3	24.36	24.30	32.8	24,061	0.14%
2021/01/21	50.1	24.55	206.5	24.50	24.50	-156.3	23,998	-0.65%	大賣/鉅額交易
2021/01/20	60	24.69	14.2	24.65	24.55	45.8	23,734	0.19%
2021/01/19	21.2	24.87	3.2	24.90	24.90	17.9	23,204	0.08%
2021/01/18	18.5	24.90	4	24.90	24.90	14.5	23,246	0.06%
2021/01/15	49.1	25.08	8.2	25.06	25.00	40.8	23,093	0.18%
2021/01/14	44	25.21	2.5	25.25	25.20	41.5	23,056	0.18%
2021/01/13	5	25.30	7	25.39	25.30	-2	23,141	-0.01%
2021/01/12	56	25.32	5	25.28	25.30	51	23,295	0.22%
2021/01/11	73	25.40	22.1	25.40	25.50	50.9	23,462	0.22%
2021/01/08	53	25.14	31.9	25.26	25.50	21.1	23,573	0.09%
2021/01/07	44.9	25.20	1	25.20	25.20	43.9	23,465	0.19%
2021/01/06	56	25.12	5	25.25	25.20	51	23,392	0.22%
2021/01/05	57	25.25	52.3	25.29	25.30	4.8	23,250	0.02%
2021/01/04	5	25.40	1.1	25.40	25.35	3.9	23,389	0.02%
2020/12/31	18	25.48	164.2	25.54	25.55	-146.2	23,478	-0.62%	大賣/鉅額交易
2020/12/30	12	25.10	197.1	25.18	25.70	-185.1	23,358	-0.79%	大賣/鉅額交易
2020/12/29	33	24.95	96	24.95	25.00	-63	23,076	-0.27%
2020/12/28	13	24.94	4	24.94	24.95	9	23,218	0.04%
2020/12/25	4	24.95	27	25.01	25.00	-23	23,198	-0.10%
2020/12/24	4	25.03	38.3	25.04	24.95	-34.3	23,221	-0.15%
2020/12/23	32	24.98	21	24.99	24.95	11	23,360	0.05%
2020/12/22	11	25.13	30	25.12	25.00	-19	23,614	-0.08%
2020/12/21	0	25.20	206	25.20	25.30	-206	24,413	-0.84%	大賣/鉅額交易
2020/12/18	1.8	25.30	10	25.28	25.15	-8.1	24,630	-0.03%
2020/12/17	16.1	25.30	31	25.31	25.30	-14.9	25,044	-0.06%
2020/12/16	26.7	25.18	35	25.20	25.25	-8.3	25,276	-0.03%
2020/12/15	43.1	24.86	30.4	24.90	24.85	12.7	25,416	0.05%
2020/12/14	36.7	25.01	4.2	25.05	25.00	32.5	25,176	0.13%
2020/12/11	22	25.08	2	25.05	25.10	20	25,001	0.08%
2020/12/10	25	25.03	207	25.13	25.00	-182	24,867	-0.73%	大賣/鉅額交易
2020/12/09	43	25.08	925.7	25.07	25.10	-882.7	24,773	-3.56%	大賣/鉅額交易
2020/12/08	71	24.99	87.3	24.98	25.05	-16.3	24,550	-0.07%
2020/12/07	46	25.23	10	25.21	25.15	36	24,111	0.15%
2020/12/04	16	25.37	31.7	25.27	25.40	-15.7	24,198	-0.06%
2020/12/03	34	25.24	13	25.23	25.25	21	24,136	0.09%
2020/12/02	56	25.19	3	25.23	25.30	53	24,269	0.22%
2020/12/01	19.1	25.25	36	25.22	25.30	-16.9	24,275	-0.07%
2020/11/30	46	25.34	10.4	25.35	25.15	35.6	24,224	0.15%
2020/11/27	14.6	25.43	27.2	25.46	25.45	-12.6	24,017	-0.05%
2020/11/26	8.1	25.46	12.7	25.50	25.55	-4.6	24,056	-0.02%
2020/11/25	42	25.51	30	25.60	25.40	12	24,236	0.05%
2020/11/24	12	25.57	4	25.71	25.75	8	24,014	0.03%
2020/11/23	38	25.57	28	25.57	25.60	10	23,973	0.04%
2020/11/20	70.4	25.37	22.9	25.36	25.35	47.5	23,919	0.20%
2020/11/19	57.4	25.52	5	25.53	25.65	52.4	23,463	0.22%
2020/11/18	78.6	25.85	5	25.80	25.85	73.6	23,071	0.32%
2020/11/17	24.9	26.01	10	25.95	26.10	14.9	22,736	0.07%
2020/11/16	19.1	26.13	12.2	26.19	26.15	6.9	23,108	0.03%
2020/11/13	7	25.97	15.4	26.00	26.10	-8.3	23,188	-0.04%
2020/11/12	24.1	26.10	8.6	26.13	26.15	15.5	23,264	0.07%
2020/11/11	37.1	26.35	47.2	26.29	26.50	-10.1	23,204	-0.04%
2020/11/10	12	25.73	28	25.75	25.80	-16	22,260	-0.07%
2020/11/09	15.4	25.41	26	25.34	25.45	-10.6	21,970	-0.05%
2020/11/06	37	25.10	37	25.22	25.30	0	21,709	0.00%
2020/11/05	14	24.96	21	25.00	25.05	-7	21,637	-0.03%
2020/11/04	42.7	24.89	55	24.93	24.85	-12.3	21,638	-0.06%
2020/11/03	18	24.76	15	24.77	24.90	3	21,556	0.01%
2020/11/02	11.1	24.33	13	24.39	24.60	-1.9	21,661	-0.01%
2020/10/30	35.1	24.25	28	24.30	24.30	7.1	21,827	0.03%
2020/10/29	66.4	24.39	0	0.00	24.35	66.4	21,638	0.31%
2020/10/28	20.9	24.70	18	24.60	24.70	2.9	21,705	0.01%
2020/10/27	18.4	24.78	12.2	24.82	24.75	6.3	21,812	0.03%
2020/10/26	18.7	24.86	20.2	24.90	24.95	-1.5	22,009	-0.01%
2020/10/23	12	24.77	18	24.76	24.75	-6	22,506	-0.03%
2020/10/22	5	24.57	10	24.72	24.80	-5	25,008	-0.02%
2020/10/21	16.1	24.55	4.5	24.56	24.50	11.6	26,046	0.04%
2020/10/20	49.1	24.54	3	24.67	24.70	46.1	26,460	0.17%
2020/10/19	41.1	24.83	313.6	24.80	24.75	-272.6	26,540	-1.03%	大賣/鉅額交易
2020/10/16	63.2	24.95	8	24.99	24.90	55.2	26,756	0.21%
2020/10/15	58	24.98	4.2	24.93	25.05	53.9	26,830	0.20%
2020/10/14	8	25.11	38	25.15	25.15	-30	26,846	-0.11%
2020/10/13	17	25.12	1	25.10	25.15	16	27,029	0.06%
2020/10/12	21	25.17	39.1	25.20	25.35	-18.1	27,217	-0.07%
2020/10/08	67	25.34	1.3	25.38	25.35	65.7	27,219	0.24%
2020/10/07	10	25.67	4	25.69	25.60	6	27,207	0.02%
2020/10/06	11	25.74	3	25.75	25.75	8	27,617	0.03%
2020/10/05	56.8	25.47	17	25.59	25.45	39.8	27,813	0.14%
2020/09/30	14	25.79	1	25.90	25.60	13	27,790	0.05%
2020/09/29	12	25.88	22	25.81	25.80	-10	27,958	-0.04%
2020/09/28	2	25.85	106	25.67	25.90	-104	28,192	-0.37%	大賣/鉅額交易
2020/09/25	42.5	25.31	56	25.37	25.30	-13.5	28,384	-0.05%
2020/09/24	103.8	25.00	4,337	25.00	24.90	-4,233.2	28,287	-14.97%	大買/大賣/鉅額交易
2020/09/23	44.1	25.54	69	25.55	25.55	-24.9	27,546	-0.09%
2020/09/22	65.4	25.65	11	25.65	25.60	54.4	27,331	0.20%
2020/09/21	57.8	26.10	6	26.15	26.05	51.8	27,043	0.19%
2020/09/18	20.5	26.48	15.3	26.52	26.40	5.2	26,918	0.02%
2020/09/17	26	26.50	6	26.50	26.60	20	26,755	0.07%
2020/09/16	13.5	26.60	8.4	26.65	26.70	5.1	26,831	0.02%
2020/09/15	24	26.55	63	26.55	26.60	-39	26,935	-0.14%
2020/09/14	19.1	26.56	24	26.58	26.60	-4.9	27,256	-0.02%
2020/09/11	3	26.63	49.2	26.62	26.70	-46.2	27,304	-0.17%
2020/09/10	9.4	26.59	82.4	26.67	26.70	-72.9	27,557	-0.26%
2020/09/09	53.1	26.41	223.1	26.36	26.60	-169.9	27,873	-0.61%	大賣/鉅額交易
2020/09/08	34.8	26.57	4	26.60	26.60	30.8	27,947	0.11%
2020/09/07	77.1	26.57	41	26.66	26.70	36.1	28,718	0.13%
2020/09/04	16.6	26.69	11	26.70	26.65	5.5	29,062	0.02%
2020/09/03	57.7	26.84	29.3	26.85	26.85	28.4	29,103	0.10%
2020/09/02	47.3	26.87	10.2	26.83	26.90	37.2	29,261	0.13%
2020/09/01	30.4	27.05	4	27.11	27.20	26.4	29,059	0.09%
2020/08/31	31.7	27.20	19	27.18	27.20	12.7	29,157	0.04%
2020/08/28	6.2	27.19	0	0.00	27.20	6.2	29,474	0.02%
2020/08/27	44.4	27.19	12	27.19	27.20	32.4	29,939	0.11%
2020/08/26	12.4	27.26	12.7	27.32	27.35	-0.3	30,396	0.00%
2020/08/25	4	27.33	28.4	27.26	27.25	-24.4	30,506	-0.08%
2020/08/24	63	27.15	1	27.10	27.05	62	31,756	0.20%
2020/08/21	17.7	27.29	34	27.29	27.40	-16.4	32,195	-0.05%
2020/08/20	42	27.03	26	27.14	27.05	16	32,276	0.05%
2020/08/19	8	27.79	32.3	27.79	27.55	-24.3	32,031	-0.08%
2020/08/18	2	27.10	22	27.40	27.50	-20	31,835	-0.06%
2020/08/17	49	26.93	56.4	27.01	27.10	-7.4	32,140	-0.02%
2020/08/14	10	26.91	31.5	26.97	26.95	-21.5	32,209	-0.07%
2020/08/13	13	26.99	73	27.01	27.00	-60	32,374	-0.19%
2020/08/12	95.3	26.83	6	26.83	26.85	89.3	32,598	0.27%
2020/08/11	15	26.88	10	26.91	26.85	5	32,816	0.02%
2020/08/10	15	26.88	18	26.87	26.85	-3	32,858	-0.01%
2020/08/07	11	26.95	5	26.92	26.90	6	32,913	0.02%
2020/08/06	6	26.90	13	26.93	27.00	-7	33,007	-0.02%
2020/08/05	23	26.93	5	26.98	26.90	18	33,092	0.05%
2020/08/04	2	26.98	7.2	27.03	27.10	-5.2	33,189	-0.02%
2020/08/03	45	26.90	125	26.96	26.80	-80	33,177	-0.24%	大賣/
2020/07/31	14	27.16	3	27.20	27.10	11	32,897	0.03%
2020/07/30	21.6	27.11	5	27.20	27.25	16.6	32,868	0.05%
2020/07/29	21.6	27.40	77	27.37	27.20	-55.4	32,705	-0.17%
2020/07/28	266	26.69	259	26.72	26.95	7	32,413	0.02%	大買/大賣/
2020/07/27	169	28.94	68.5	28.95	28.95	100.5	30,383	0.33%	大買/
2020/07/24	100.1	28.92	13	28.91	28.95	87.1	29,551	0.29%
2020/07/23	204.1	29.10	2.2	29.10	29.10	201.9	29,042	0.70%	大買/鉅額交易
2020/07/22	78.1	29.09	7	29.11	29.20	71.1	28,988	0.25%
2020/07/21	11.2	29.23	16.5	29.25	29.25	-5.3	28,612	-0.02%
2020/07/20	360	29.19	16	29.23	29.25	344	28,624	1.20%	大買/鉅額交易
2020/07/17	13.1	29.17	21	29.16	29.15	-7.9	28,770	-0.03%
2020/07/16	23	28.95	23.3	28.94	28.95	-0.3	29,162	0.00%
2020/07/15	2	28.85	15	28.88	28.85	-13	29,174	-0.04%
2020/07/14	10	28.86	36	28.91	28.80	-26	29,484	-0.09%
2020/07/13	6	28.68	39	28.71	28.80	-33	29,705	-0.11%
2020/07/10	144	28.25	49.6	28.32	28.30	94.4	29,897	0.32%	大買/
2020/07/09	26	28.43	13	28.53	28.30	13	30,300	0.04%
2020/07/08	59	28.39	43.4	28.37	28.45	15.6	30,544	0.05%
2020/07/07	24	28.26	4	28.28	28.30	20	30,728	0.07%
2020/07/06	10	28.21	81.1	28.30	28.40	-71.1	31,080	-0.23%
2020/07/03	11	28.09	30	28.09	28.10	-19	31,273	-0.06%
2020/07/02	12	28.00	0	0.00	28.05	12	31,621	0.04%
2020/07/01	17	27.94	7.2	27.97	28.00	9.8	32,269	0.03%
2020/06/30	15	27.78	3.4	27.77	27.80	11.6	32,596	0.04%
2020/06/29	35	27.75	5	27.80	27.80	30	32,870	0.09%
2020/06/24	6.9	27.96	9	27.98	27.95	-2.1	33,276	-0.01%
2020/06/23	5	27.87	135	27.98	27.95	-130	34,143	-0.38%	大賣/鉅額交易
2020/06/22	28	27.78	21.2	27.80	27.80	6.8	34,936	0.02%
2020/06/19	51	27.83	2	27.90	27.80	49	36,670	0.13%
2020/06/18	4	27.91	201	28.00	28.00	-197	37,548	-0.52%	大賣/鉅額交易
2020/06/17	505	28.00	0	0.00	28.05	505	38,448	1.31%	大買/鉅額交易
2020/06/16	0	0.00	257	27.85	28.05	-257	41,134	-0.62%	大賣/鉅額交易
2020/06/15	539	27.65	1	27.75	27.50	538	44,287	1.21%	大買/鉅額交易
2020/06/12	62.1	27.53	9	27.74	27.65	53.1	46,443	0.11%
2020/06/11	995	28.35	640	28.29	28.00	355	48,087	0.74%	大買/大賣/鉅額交易
2020/06/10	9	28.23	14.1	28.32	28.35	-5.1	48,827	-0.01%
2020/06/09	1,521	28.13	14	28.12	28.20	1,507	50,493	2.98%	大買/鉅額交易
2020/06/08	639	28.06	21	28.05	28.10	618	52,153	1.18%	大買/鉅額交易
2020/06/05	504	28.05	8	28.01	28.00	496	52,394	0.95%	大買/鉅額交易
2020/06/04	280	28.02	18	28.00	28.10	262	52,914	0.50%	大買/鉅額交易
2020/06/03	113.6	27.97	20	28.08	28.20	93.6	53,442	0.18%	大買/
2020/06/02	154.1	27.41	33	27.35	27.55	121	53,144	0.23%	大買/鉅額交易
2020/06/01	1	27.05	2	27.13	27.05	-1	52,883	0.00%
2020/05/29	516	26.80	12	26.72	26.65	504	52,809	0.95%	大買/鉅額交易
2020/05/28	34.3	26.83	41.2	26.90	26.80	-6.9	51,720	-0.01%
2020/05/27	16.1	26.91	1	26.95	26.95	15.1	51,943	0.03%
2020/05/26	36	26.95	0	0.00	26.90	36	52,311	0.07%
2020/05/25	25	26.76	0	0.00	26.85	25	52,400	0.05%
2020/05/22	589	26.80	7	26.82	26.75	582	52,542	1.11%	大買/鉅額交易
2020/05/21	10	27.01	2	27.10	27.00	8	52,286	0.02%
2020/05/20	7	27.01	11.1	27.08	27.00	-4.1	52,172	-0.01%
2020/05/19	34	26.94	11	27.01	26.90	23	52,337	0.04%
2020/05/18	33	26.85	18	26.77	26.80	15	52,591	0.03%
2020/05/15	20.1	26.87	9	26.96	26.95	11.1	52,388	0.02%
2020/05/14	30	26.94	20	27.05	26.90	10	52,322	0.02%
2020/05/13	2	27.15	7	27.06	27.15	-5	52,245	-0.01%
2020/05/12	18	26.96	1	26.90	26.85	17	52,304	0.03%
2020/05/11	19	27.12	27	27.08	27.05	-8	52,086	-0.02%
2020/05/08	16	26.85	13	26.87	26.85	3	51,777	0.01%
2020/05/07	29	26.89	105	26.88	26.80	-76	51,779	-0.15%	大賣/
2020/05/06	11.2	26.71	13	26.65	26.85	-1.8	51,838	0.00%
2020/05/05	28	26.90	144	26.83	26.85	-116	51,890	-0.22%	大賣/鉅額交易
2020/05/04	40	26.83	64	26.77	26.80	-24	52,065	-0.05%
2020/04/30	18	27.26	143	27.17	27.30	-125	51,954	-0.24%	大賣/鉅額交易
2020/04/29	8	26.74	11.1	26.79	26.75	-3.1	51,951	-0.01%
2020/04/28	1	26.35	24	26.39	26.40	-23	52,197	-0.04%
2020/04/27	17	26.17	4	26.19	26.20	13	53,523	0.02%
2020/04/24	14	25.55	21	25.64	25.70	-7	53,499	-0.01%
2020/04/23	19	25.65	1	25.40	25.50	18	53,577	0.03%
2020/04/22	68	25.36	26	25.28	25.35	42	53,322	0.08%
2020/04/21	60	25.72	50	25.59	25.60	10	53,060	0.02%
2020/04/20	39	26.07	1	26.20	26.20	38	52,741	0.07%
2020/04/17	18	26.62	52	26.59	26.30	-34	52,728	-0.06%
2020/04/16	25	26.33	16	26.32	26.40	9	52,423	0.02%
2020/04/15	29	26.50	16	26.61	26.65	13	52,003	0.02%
2020/04/14	75	26.07	204.4	26.12	26.05	-129.4	51,453	-0.25%	大賣/鉅額交易
2020/04/13	63	25.53	134	25.55	25.50	-71	50,789	-0.14%	大賣/
2020/04/10	49	25.78	166	25.79	25.85	-117	50,395	-0.23%	大賣/鉅額交易
2020/04/09	69	25.42	63	25.42	25.50	6	50,027	0.01%
2020/04/08	52	24.80	58	24.86	25.00	-6	49,387	-0.01%
2020/04/07	30.2	24.48	37	24.47	24.60	-6.8	48,829	-0.01%
2020/04/06	45.2	24.02	1.5	24.25	24.25	43.7	48,303	0.09%
2020/04/01	32.2	24.32	42	24.25	24.25	-9.8	47,488	-0.02%
2020/03/31	69.2	24.35	25	24.32	24.25	44.2	47,045	0.09%
2020/03/30	64.2	23.75	74	24.15	24.10	-9.8	46,440	-0.02%
2020/03/27	145.2	24.57	199	24.46	24.20	-53.8	45,793	-0.12%	大買/大賣/
2020/03/26	25	23.84	117	24.10	24.10	-91.9	44,854	-0.20%	大賣/
2020/03/25	158	24.04	539	24.32	24.20	-381	44,137	-0.86%	大買/大賣/鉅額交易
2020/03/24	68	22.82	183	22.84	22.55	-115	42,342	-0.27%	大賣/鉅額交易
2020/03/23	56	21.02	60	21.27	21.20	-4	41,251	-0.01%
2020/03/20	376	21.43	153.2	21.43	22.00	222.8	40,385	0.55%	大買/大賣/鉅額交易
2020/03/19	304.3	20.09	157	20.27	20.00	147.3	37,521	0.39%	大買/大賣/鉅額交易
2020/03/18	181.2	22.67	88.6	22.51	22.20	92.6	34,172	0.27%	大買/
2020/03/17	252.2	23.97	155	23.80	23.55	97.2	31,722	0.31%	大買/大賣/
2020/03/16	156	25.69	43	25.42	25.20	113	29,142	0.39%	大買/鉅額交易
2020/03/13	227.2	25.62	769.8	25.78	26.50	-542.6	27,814	-1.95%	大買/大賣/鉅額交易
2020/03/12	337	27.19	41	27.20	27.05	296	25,814	1.15%	大買/鉅額交易
2020/03/11	45	27.94	62	27.90	27.80	-17	23,779	-0.07%
2020/03/10	83	27.79	65	27.71	28.00	18	23,290	0.08%
2020/03/09	166.2	28.39	38	28.28	28.15	128.2	22,550	0.57%	大買/鉅額交易
2020/03/06	58	29.07	0.5	29.20	29.10	57.5	21,517	0.27%
2020/03/05	0	0.00	12	29.39	29.50	-12	21,338	-0.06%
2020/03/04	8	28.71	20	28.81	29.00	-12	21,176	-0.06%
2020/03/03	32	28.93	3.1	28.87	28.80	28.9	20,984	0.14%
2020/03/02	60	28.60	55	28.63	28.65	5	20,932	0.02%
2020/02/27	11	29.11	100	29.16	29.05	-89	20,703	-0.43%
2020/02/26	29	29.30	1	29.30	29.30	28	20,238	0.14%
2020/02/25	4	29.40	2	29.58	29.55	2	19,898	0.01%
2020/02/24	39	29.55	2	29.53	29.50	37	19,823	0.19%
2020/02/21	33	29.90	1.9	29.95	29.85	31.1	19,619	0.16%
2020/02/20	96.1	30.05	4	30.05	30.00	92.1	19,522	0.47%
2020/02/19	26	29.37	20.2	29.50	29.85	5.8	19,144	0.03%
2020/02/18	0	0.00	156	29.04	29.10	-156	18,671	-0.84%	大賣/鉅額交易
2020/02/17	8	28.85	7	28.96	29.00	1	18,647	0.01%
2020/02/14	5	28.93	0	0.00	28.90	5	18,642	0.03%
2020/02/13	3	29.00	13	29.00	29.00	-10	18,620	-0.05%
2020/02/12	6	28.80	0	0.00	28.75	6	18,683	0.03%
2020/02/11	110	28.80	3	28.75	28.75	107	18,687	0.57%	大買/鉅額交易
2020/02/10	1	28.55	1	28.40	28.70	0	18,861	0.00%
2020/02/07	30	28.78	0	0.00	28.70	30	18,737	0.16%
2020/02/06	10	29.03	31	28.99	29.10	-21	18,665	-0.11%
2020/02/05	8	28.78	1	28.90	28.85	7	18,499	0.04%
2020/02/04	1	28.30	7	28.53	28.65	-6	18,357	-0.03%
2020/02/03	9	27.38	5	27.70	28.05	4	18,545	0.02%
2020/01/31	11	28.22	51	28.33	28.10	-40	18,420	-0.22%
2020/01/30	50	28.32	20	28.51	28.10	30	17,785	0.17%
2020/01/20	12	29.26	8.3	29.24	29.30	3.7	16,237	0.02%
2020/01/17	5	28.81	1	29.00	29.00	4	15,991	0.03%
2020/01/16	50	28.76	0	0.00	28.85	50	15,868	0.32%
2020/01/15	26	28.62	0	0.00	28.60	26	15,794	0.16%
2020/01/14	49	28.76	27	28.82	28.65	22	15,721	0.14%
2020/01/13	30.1	28.25	6	28.38	28.55	24.1	15,440	0.16%
2020/01/10	5	28.10	6.7	28.11	28.10	-1.7	15,239	-0.01%
2020/01/09	0	0.00	48.4	27.90	27.90	-48.4	15,069	-0.32%
2020/01/08	4.4	27.72	0	0.00	27.70	4.4	15,230	0.03%
2020/01/07	15	27.72	0	0.00	27.80	15	15,216	0.10%
2020/01/06	15	27.90	0	0.00	27.80	15	15,294	0.10%
2020/01/03	1	27.90	1	27.95	28.00	0	15,410	0.00%
2020/01/02	32	27.88	4	27.88	27.95	28	15,482	0.18%
2019/12/31	37	27.94	0	0.00	27.90	37	15,445	0.24%
2019/12/30	4	27.91	12	27.95	28.00	-8	15,516	-0.05%
2019/12/27	2	27.90	0	0.00	27.95	2	15,529	0.01%
2019/12/26	0	0.00	2	27.90	27.85	-2	15,592	-0.01%
2019/12/25	2.1	27.90	10	27.90	27.90	-7.9	15,758	-0.05%
2019/12/24	50	27.95	1	27.90	27.90	49	15,911	0.31%
2019/12/23	1	27.80	18	27.81	27.90	-17	15,950	-0.11%
2019/12/20	0	0.00	4.1	27.76	27.75	-4.1	15,979	-0.03%
2019/12/19	3	27.67	0	0.00	27.75	3	15,914	0.02%
2019/12/18	0	0.00	11	27.71	27.85	-11	15,907	-0.07%
2019/12/17	275	27.65	0	0.00	27.75	275	16,078	1.71%	大買/鉅額交易
2019/12/16	37	27.66	13.9	27.60	27.60	23.1	16,049	0.14%
2019/12/13	22	27.45	7	27.51	27.55	15	16,073	0.09%
2019/12/12	36	27.45	206	27.40	27.40	-170	16,057	-1.06%	大賣/鉅額交易
2019/12/11	36	27.30	1	27.30	27.30	35	16,098	0.22%
2019/12/10	37	27.24	0	0.00	27.30	37	16,264	0.23%
2019/12/09	12	27.20	11.7	27.21	27.25	0.3	16,537	0.00%
2019/12/06	10	27.20	0	0.00	27.15	10	17,030	0.06%
2019/12/05	1	27.25	0	0.00	27.15	1	17,289	0.01%
2019/12/04	4.6	27.15	1	27.25	27.25	3.6	17,203	0.02%
2019/12/02	3	27.25	0	0.00	27.25	3	17,201	0.02%
2019/11/29	31	27.05	0	0.00	27.05	31	17,281	0.18%
2019/11/28	21	27.20	0	0.00	27.15	21	17,242	0.12%
2019/11/27	13	27.16	8.3	27.25	27.30	4.7	17,356	0.03%
2019/11/26	2	27.30	6	27.40	27.20	-4	17,278	-0.02%
2019/11/25	24	27.19	0	0.00	27.15	24	16,797	0.14%
2019/11/21	10	27.26	0	0.00	27.35	10	16,943	0.06%
2019/11/20	14	27.50	0	0.00	27.55	14	16,831	0.08%
2019/11/19	0.9	27.65	0	0.00	27.65	0.9	16,890	0.01%
2019/11/18	0	0.00	3	27.43	27.50	-3	16,975	-0.02%
2019/11/15	1	27.25	0	0.00	27.25	1	17,072	0.01%
2019/11/14	5.5	27.04	3	27.10	27.05	2.5	17,235	0.01%
2019/11/13	2	27.18	0	0.00	27.15	2	17,353	0.01%
2019/11/12	210	27.27	0	0.00	27.25	210	17,339	1.21%	大買/鉅額交易
2019/11/11	291.4	27.31	1	27.30	27.30	290.4	17,327	1.68%	大買/鉅額交易
2019/11/08	3	27.62	0	0.00	27.60	3	17,195	0.02%
2019/11/07	21.8	27.62	0	0.00	27.60	21.8	17,273	0.13%
2019/11/06	5.6	27.91	6	27.88	27.95	-0.4	17,197	0.00%
2019/11/05	0	0.00	24	27.81	27.90	-24	17,289	-0.14%
2019/11/04	3	27.68	27.2	27.69	27.75	-24.2	17,563	-0.14%
2019/11/01	11	27.26	0	0.00	27.50	11	17,925	0.06%
2019/10/31	27	27.69	6.5	27.82	27.55	20.5	18,214	0.11%
2019/10/30	16.3	27.49	952	27.32	27.40	-935.7	18,214	-5.14%	大賣/鉅額交易
2019/10/29	1	26.80	2	26.85	26.90	-1	18,010	-0.01%
2019/10/28	0	0.00	1	26.75	26.80	-1	18,203	-0.01%
2019/10/25	7	26.72	0	0.00	26.70	7	18,649	0.04%
2019/10/24	0	0.00	11	26.65	26.70	-11	19,125	-0.06%
2019/10/23	4	26.41	2	26.50	26.35	2	20,671	0.01%
2019/10/22	11	26.31	6.2	26.50	26.55	4.8	21,359	0.02%
2019/10/21	2	26.25	1	26.35	26.30	1	21,715	0.00%
2019/10/18	8.2	26.36	0	0.00	26.40	8.2	22,047	0.04%
2019/10/17	5	26.37	0.1	26.45	26.35	4.9	22,112	0.02%
2019/10/16	3.5	26.41	2.1	26.50	26.40	1.4	22,101	0.01%
2019/10/15	19	26.26	0	0.00	26.40	19	22,027	0.09%
2019/10/14	1	26.25	0	0.00	26.30	1	22,065	0.00%
2019/10/09	21	26.24	20	26.28	26.25	1	22,129	0.00%
2019/10/08	3	26.32	0	0.00	26.30	3	22,168	0.01%
2019/10/07	0	0.00	2	26.25	26.25	-2	22,494	-0.01%
2019/10/04	10.2	26.19	0	0.00	26.15	10.2	22,638	0.05%
2019/10/03	14	26.16	0	0.00	26.20	14	22,613	0.06%
2019/10/02	7.7	26.36	0	0.00	26.40	7.7	22,580	0.03%
2019/10/01	1.2	26.43	0	0.00	26.50	1.2	22,573	0.01%
2019/09/27	2	26.28	1	26.35	26.25	1	22,506	0.00%
2019/09/26	15	26.42	0	0.00	26.40	15	22,495	0.07%
2019/09/25	2.2	26.56	1	26.60	26.55	1.2	22,583	0.01%
2019/09/24	0	0.00	11	26.70	26.75	-11	22,930	-0.05%
2019/09/23	5	26.70	6.1	26.60	26.60	-1.1	23,043	0.00%
2019/09/20	1	26.60	11	26.71	26.80	-10	23,223	-0.04%
2019/09/19	2	26.45	2	26.55	26.60	0	22,928	0.00%
2019/09/18	0.2	26.60	4	26.54	26.60	-3.8	22,929	-0.02%
2019/09/17	2	26.20	0	0.00	26.35	2	22,955	0.01%
2019/09/16	9.3	26.38	6	26.37	26.35	3.3	23,115	0.01%
2019/09/11	16	26.50	30	26.65	26.55	-14	23,404	-0.06%
2019/09/10	263	26.40	240.4	26.35	26.50	22.6	23,314	0.10%	大買/大賣/
2019/09/09	1.1	25.91	6	25.91	25.95	-4.9	23,108	-0.02%
2019/09/06	3	25.42	22	25.41	25.50	-19	23,148	-0.08%
2019/09/05	16	25.30	0	0.00	25.35	16	23,710	0.07%
2019/09/04	28	25.30	10	25.50	25.30	18	25,069	0.07%
2019/09/03	27	25.65	8	25.63	25.50	19	26,001	0.07%
2019/09/02	20	25.40	10	25.42	25.40	10	26,062	0.04%
2019/08/30	0	0.00	34	25.17	25.25	-34	26,219	-0.13%
2019/08/29	41	24.86	5	24.85	24.95	36	26,212	0.14%
2019/08/28	2	25.00	1.1	24.95	24.95	1	26,278	0.00%
2019/08/27	40.5	24.88	5	25.00	24.90	35.5	26,610	0.13%
2019/08/26	20	24.79	0	0.00	24.75	20	26,731	0.07%
2019/08/23	16	24.82	4	24.93	24.95	12	27,028	0.04%
2019/08/22	30	24.99	1	25.05	24.85	29	27,080	0.11%
2019/08/21	33.7	25.08	12	25.15	25.00	21.7	27,472	0.08%
2019/08/20	0.2	25.40	6.1	25.43	25.25	-5.9	27,503	-0.02%
2019/08/19	22	25.45	26	25.38	25.40	-4	27,585	-0.01%
2019/08/16	8	24.90	5	25.00	25.10	3	27,509	0.01%
2019/08/15	11	24.91	2	24.90	24.95	9	27,574	0.03%
2019/08/14	0	0.00	1.2	25.08	25.05	-1.2	28,148	0.00%
2019/08/13	26	25.01	8	25.00	24.95	18	28,151	0.06%
2019/08/12	14	25.20	31	25.25	25.15	-17	28,133	-0.06%
2019/08/08	4	25.15	2	25.23	25.25	2	28,093	0.01%
2019/08/07	26.7	24.97	0	0.00	24.95	26.7	28,051	0.10%
2019/08/06	36	24.67	7.1	24.66	25.00	28.9	28,144	0.10%
2019/08/05	20.3	25.01	17	25.01	25.00	3.3	27,843	0.01%
2019/08/02	50	25.24	13	25.27	25.25	37	27,540	0.13%
2019/08/01	37	25.64	0	0.00	25.60	37	27,284	0.14%
2019/07/31	70	25.97	25	25.78	26.00	45	26,895	0.17%
2019/07/30	21	25.76	82	25.71	25.65	-61	26,736	-0.23%
2019/07/29	44	25.91	1	26.00	25.85	43	26,960	0.16%
2019/07/26	34	26.13	66	26.23	26.15	-32	26,721	-0.12%
2019/07/25	144	26.49	188.3	26.57	26.30	-44.3	26,367	-0.17%	大買/大賣/
2019/07/24	17	28.24	4	28.26	28.10	13	24,865	0.05%
2019/07/23	997	27.95	5.4	28.04	28.10	991.6	24,492	4.05%	大買/鉅額交易
2019/07/22	42	27.73	16.3	27.84	27.95	25.7	24,260	0.11%
2019/07/19	20	27.35	48	27.36	27.50	-28	23,851	-0.12%
2019/07/18	12	27.23	0.1	27.25	27.20	11.9	23,830	0.05%
2019/07/17	31	27.20	12	27.22	27.15	19	23,844	0.08%
2019/07/16	25	27.34	95	27.34	27.35	-70	23,729	-0.29%
2019/07/15	5	27.39	7	27.45	27.50	-2	23,605	-0.01%
2019/07/12	2	27.30	30	27.32	27.35	-28	23,437	-0.12%
2019/07/11	22.1	26.75	26	27.08	27.20	-3.9	23,233	-0.02%
2019/07/10	5	26.50	1.1	26.46	26.50	3.9	22,762	0.02%
2019/07/09	7	26.30	0	0.00	26.20	7	22,823	0.03%
2019/07/08	7	26.35	1	26.35	26.35	6	23,065	0.03%
2019/07/05	1	26.45	1	26.45	26.45	0	23,175	0.00%
2019/07/04	14	26.33	11	26.29	26.40	3	23,236	0.01%
2019/07/03	1	25.85	52	25.95	26.10	-51	23,491	-0.22%
2019/07/02	14	25.83	1	25.90	25.90	13	23,672	0.05%
2019/07/01	42	25.89	0	0.00	26.00	42	23,789	0.18%
2019/06/28	55	26.06	0	0.00	26.00	55	23,488	0.23%
2019/06/27	3	26.27	3	26.43	26.35	0	23,380	0.00%
2019/06/26	6	26.30	0	0.00	26.30	6	23,307	0.03%
2019/06/25	1	26.35	6	26.35	26.45	-5	23,461	-0.02%
2019/06/24	3	26.25	4	26.43	26.50	-1	23,674	0.00%
2019/06/21	6	26.24	0	0.00	26.25	6	23,732	0.03%
2019/06/20	11	26.26	3	26.33	26.30	8	23,667	0.03%
2019/06/19	32	26.24	14	26.23	26.35	18	23,701	0.08%
2019/06/18	6	25.90	1	25.95	25.95	5	23,540	0.02%
2019/06/17	26	25.94	4	26.14	25.90	22	23,709	0.09%
2019/06/14	22	25.81	31	25.86	25.90	-9	23,776	-0.04%
2019/06/13	48	25.55	13	25.56	25.55	35	24,075	0.15%
2019/06/12	246	25.80	172	25.92	25.80	74	23,782	0.31%	大買/大賣/
2019/06/11	82.1	26.73	5	26.71	26.55	77.1	22,365	0.34%
2019/06/10	15	27.30	2.3	27.31	27.30	12.7	21,359	0.06%
2019/06/06	0	0.00	2.9	27.40	27.40	-2.9	21,216	-0.01%
2019/06/05	3	27.33	0	0.00	27.25	3	21,017	0.01%
2019/06/04	0	0.00	10	27.05	27.40	-10	20,989	-0.05%
2019/06/03	4	27.01	8.2	27.04	27.20	-4.2	21,008	-0.02%
2019/05/31	2	27.40	5	27.47	27.40	-3	20,625	-0.01%
2019/05/30	0	0.00	34	27.01	27.20	-34	20,292	-0.17%
2019/05/29	2	26.60	10	26.60	26.60	-8	20,092	-0.04%
2019/05/28	1	26.50	5	26.55	26.65	-4	20,048	-0.02%
2019/05/27	3	26.35	8	26.28	26.35	-5	19,647	-0.03%
2019/05/23	12.3	25.90	4	25.85	25.95	8.3	19,414	0.04%
2019/05/22	5	25.90	0	0.00	26.05	5	19,294	0.03%
2019/05/21	3	26.17	20	26.22	26.20	-17	19,193	-0.09%
2019/05/20	0	0.00	1	25.30	25.50	-1	18,601	-0.01%
2019/05/17	34	25.18	12	25.25	25.15	22	18,585	0.12%
2019/05/16	7	25.14	0	0.00	25.10	7	18,606	0.04%
2019/05/15	10	25.25	2	25.20	25.15	8	18,588	0.04%
2019/05/14	20.6	25.07	22	24.98	25.00	-1.4	18,916	-0.01%
2019/05/13	0	0.00	17.1	25.05	25.20	-17.1	18,807	-0.09%
2019/05/10	5	25.08	1	25.10	25.00	4	18,849	0.02%
2019/05/09	15	25.13	16	25.00	25.00	-1	18,933	-0.01%
2019/05/08	38	25.02	3	25.10	25.10	35	18,851	0.19%
2019/05/07	12	25.19	36	25.05	25.15	-24	18,793	-0.13%
2019/05/06	47	25.07	21	24.97	25.00	26	18,814	0.14%
2019/05/03	8	25.29	71	25.38	25.30	-63	18,468	-0.34%
2019/05/02	2.3	25.46	4	25.50	25.50	-1.7	18,253	-0.01%
2019/04/30	22	25.40	8	25.40	25.35	14	18,221	0.08%
2019/04/29	10	25.50	15	25.30	25.40	-5	18,211	-0.03%
2019/04/26	0	0.00	16	24.64	24.75	-16	17,998	-0.09%
2019/04/25	1	24.25	5	24.30	24.25	-4	17,956	-0.02%
2019/04/24	1	24.30	0	0.00	24.25	1	17,982	0.01%
2019/04/23	0	0.00	3	24.25	24.25	-3	17,987	-0.02%
2019/04/22	0	0.00	34	24.17	24.20	-34	17,908	-0.19%
2019/04/19	6	24.05	1	24.05	24.10	5	18,069	0.03%
2019/04/18	23	23.90	30	23.90	24.00	-7	18,171	-0.04%
2019/04/17	3	23.95	0.5	24.00	23.95	2.5	18,505	0.01%
2019/04/16	12	23.92	0	0.00	23.90	12	18,657	0.06%
2019/04/15	32	23.78	7	23.79	24.00	25	18,807	0.13%
2019/04/12	14	23.74	1	23.85	23.85	13	18,693	0.07%
2019/04/11	3	23.85	0	0.00	23.90	3	18,397	0.02%
2019/04/10	0.5	24.00	6	23.95	24.00	-5.5	18,284	-0.03%
2019/04/09	14	23.95	7	23.96	24.00	7	18,336	0.04%
2019/04/08	8	24.02	20	24.00	23.95	-12	18,029	-0.07%
2019/04/03	1	23.90	0	0.00	24.00	1	17,704	0.01%
2019/04/02	60	23.85	18	24.00	24.00	42	17,400	0.24%
2019/04/01	51	23.86	48	23.90	23.85	3	17,289	0.02%
2019/03/29	25	23.61	10	23.57	23.75	15	17,047	0.09%
2019/03/28	1	23.40	10	23.53	23.60	-9	16,965	-0.05%
2019/03/27	2	23.48	4.3	23.45	23.45	-2.3	16,785	-0.01%
2019/03/26	73.3	23.47	17	23.59	23.55	56.3	16,543	0.34%
2019/03/25	49	23.45	0	0.00	23.45	49	16,759	0.29%
2019/03/22	77	23.51	37.4	23.45	23.60	39.6	16,503	0.24%
2019/03/21	2	23.20	11.2	23.30	23.35	-9.2	16,257	-0.06%
2019/03/20	1	23.25	0	0.00	23.30	1	16,136	0.01%
2019/03/19	116	23.24	16	23.28	23.30	100	15,773	0.63%	大買/
2019/03/18	58	23.09	55	23.08	23.10	3	15,502	0.02%
2019/03/15	1.4	22.51	19	22.50	22.50	-17.6	14,950	-0.12%
2019/03/14	0	0.00	13	22.39	22.35	-13	14,889	-0.09%
2019/03/13	2.4	22.37	2	22.40	22.40	0.4	15,168	0.00%
2019/03/12	1	22.30	6	22.31	22.40	-5	15,255	-0.03%
2019/03/11	9	22.12	0	0.00	22.10	9	15,236	0.06%
2019/03/08	18.5	22.15	0	0.00	22.10	18.5	15,446	0.12%
2019/03/07	7	22.28	8	22.29	22.20	-1	15,604	-0.01%
2019/03/05	10	22.10	10	22.15	22.15	0	15,649	0.00%
2019/03/04	511	22.00	12	22.02	22.15	499	15,772	3.16%	大買/鉅額交易
2019/02/27	20	21.98	0	0.00	22.10	20	15,696	0.13%
2019/02/26	40	22.04	4	22.01	22.00	36	15,641	0.23%
2019/02/25	0	0.00	3	21.98	22.00	-3	15,615	-0.02%
2019/02/21	0	0.00	7	21.76	21.80	-7	15,713	-0.04%
2019/02/20	10	21.60	5	21.80	21.80	5	15,837	0.03%
2019/02/19	20	21.68	0	0.00	21.60	20	15,772	0.13%
2019/02/18	0	0.00	0.6	21.80	21.70	-0.6	15,793	0.00%
2019/02/15	23	21.60	50	21.75	21.55	-27	15,757	-0.17%
2019/02/14	16	21.87	2	21.85	21.80	14	15,741	0.09%
2019/02/13	6	21.90	4	21.93	21.90	2	15,671	0.01%
2019/02/12	2	21.50	17	21.63	21.60	-15	15,307	-0.10%
2019/02/11	3	21.48	2.2	21.46	21.45	0.8	15,363	0.01%
2019/01/30	15	21.34	2	21.30	21.35	13	15,373	0.08%
2019/01/29	11	21.29	2.3	21.26	21.25	8.7	15,262	0.06%
2019/01/28	7	21.13	2	21.15	21.30	5	15,260	0.03%
2019/01/25	7.4	21.15	7	21.19	21.20	0.4	15,427	0.00%
2019/01/24	38	21.04	4	21.05	21.15	34	15,386	0.22%
2019/01/23	15	21.13	0	0.00	21.15	15	15,689	0.10%
2019/01/22	4	21.28	5	21.32	21.35	-1	15,855	-0.01%
2019/01/21	22	21.25	26	21.28	21.40	-4	16,139	-0.02%
2019/01/18	0	0.00	11	21.08	21.20	-11	16,342	-0.07%
2019/01/17	5	20.81	2	20.90	20.95	3	16,698	0.02%
2019/01/16	11	21.03	0.1	21.05	21.00	10.9	17,012	0.06%
2019/01/15	0	0.00	9	21.10	21.10	-9	17,393	-0.05%
2019/01/14	26	20.90	4.3	20.95	21.00	21.7	17,507	0.12%
2019/01/11	0	0.00	48	20.94	21.00	-48	17,687	-0.27%
2019/01/10	20	20.75	4	20.84	20.90	16	17,599	0.09%
2019/01/09	4	20.68	11	20.68	20.70	-7	17,810	-0.04%
2019/01/08	0	0.00	0.9	20.40	20.30	-0.9	17,839	-0.01%
2019/01/07	12	20.30	2	20.30	20.30	10	18,123	0.06%
2019/01/04	0	0.00	5	20.12	20.20	-5	18,456	-0.03%
2019/01/03	3.7	20.15	0	0.00	20.10	3.7	19,529	0.02%
2019/01/02	4	20.10	3	20.30	20.10	1	19,757	0.01%
2018/12/28	4	20.10	0	0.00	20.10	4	19,901	0.02%
2018/12/27	0.1	20.25	4	20.23	20.25	-3.9	19,989	-0.02%
2018/12/26	6.1	20.03	0	0.00	20.00	6.1	20,202	0.03%
2018/12/25	1	20.05	2	20.00	20.05	-1	20,285	0.00%
2018/12/24	3	20.03	0	0.00	20.20	3	20,467	0.01%
2018/12/22	11.1	20.01	15	20.00	20.05	-3.9	20,407	-0.02%
2018/12/21	3	20.02	7	20.05	20.00	-4	20,553	-0.02%
2018/12/20	1	20.10	43.7	20.15	20.05	-42.7	20,632	-0.21%
2018/12/19	29	20.13	0	0.00	20.20	29	20,630	0.14%
2018/12/18	12.4	20.10	0	0.00	20.05	12.4	20,689	0.06%
2018/12/17	4	20.43	0	0.00	20.40	4	20,559	0.02%
2018/12/13	1	20.65	3	20.62	20.60	-2	20,707	-0.01%
2018/12/11	14	20.19	0	0.00	20.20	14	20,699	0.07%
2018/12/10	11.6	20.27	0.7	20.35	20.20	11	20,823	0.05%
2018/12/07	11	20.42	2	20.45	20.35	9	20,881	0.04%
2018/12/06	5	20.53	1	20.55	20.45	4	20,842	0.02%
2018/12/05	9	20.71	0	0.00	20.65	9	20,622	0.04%
2018/12/04	18	20.86	0	0.00	20.90	18	20,671	0.09%
2018/12/03	20	20.90	2.5	20.96	21.00	17.5	21,048	0.08%
2018/11/30	1	20.65	5	20.80	20.80	-4	21,058	-0.02%
2018/11/29	5	20.72	0	0.00	20.65	5	20,923	0.02%
2018/11/28	25.1	20.75	4	20.70	20.75	21.1	20,813	0.10%
2018/11/27	29	20.70	0	0.00	20.70	29	20,751	0.14%
2018/11/26	11.4	20.93	0	0.00	20.75	11.4	20,769	0.05%
2018/11/23	11	20.79	0	0.00	20.75	11	20,746	0.05%
2018/11/22	7	20.84	0	0.00	20.85	7	20,940	0.03%
2018/11/21	8	20.83	10	20.85	20.95	-2	20,971	-0.01%
2018/11/20	7	21.00	0	0.00	21.00	7	20,952	0.03%
2018/11/19	2	21.18	0	0.00	21.15	2	20,867	0.01%
2018/11/16	10	21.30	0.1	21.35	21.30	9.9	20,940	0.05%
2018/11/15	13	21.00	0	0.00	21.25	13	21,101	0.06%
2018/11/13	5	21.05	0	0.00	21.10	5	21,146	0.02%
2018/11/12	1	21.15	0	0.00	21.10	1	21,230	0.00%
2018/11/09	1.5	21.23	113.2	21.15	21.20	-111.7	21,388	-0.52%	大賣/鉅額交易
2018/11/08	5	21.15	4	21.28	21.35	1	21,427	0.00%
2018/11/06	7	20.75	25	20.81	20.95	-18	21,331	-0.08%
2018/11/05	10	20.66	4	20.70	20.90	6	21,271	0.03%
2018/11/02	0	0.00	4	20.66	20.95	-4	21,327	-0.02%
2018/11/01	10	20.33	1	20.30	20.35	9	21,475	0.04%
2018/10/31	61	20.10	1	20.50	20.50	60	21,654	0.28%
2018/10/30	31	19.86	12	19.88	19.85	19	21,381	0.09%
2018/10/29	67	19.69	8	19.66	19.60	59	21,457	0.27%
2018/10/26	40.1	19.98	2	19.95	19.85	38.1	21,237	0.18%
2018/10/25	14	19.90	1	20.05	19.95	13	20,989	0.06%
2018/10/24	20.1	20.24	82.2	20.11	20.40	-62.1	20,864	-0.30%
2018/10/23	52	20.58	30	20.61	20.55	22	20,596	0.11%
2018/10/22	31	20.97	47	20.99	20.90	-16	20,634	-0.08%
2018/10/19	8	21.11	598	21.05	21.20	-590	21,371	-2.76%	大賣/鉅額交易
2018/10/18	2	21.28	16	21.28	21.30	-14	21,953	-0.06%
2018/10/17	12	21.23	25	21.33	21.30	-13	22,288	-0.06%
2018/10/16	23	21.32	2	21.25	21.25	21	22,707	0.09%
2018/10/15	10	21.41	40	21.45	21.50	-30	22,810	-0.13%
2018/10/12	27.4	21.35	18	21.61	21.75	9.4	22,725	0.04%
2018/10/11	98	21.66	47.5	21.74	21.60	50.5	22,514	0.22%
2018/10/09	13.5	22.32	8	22.18	22.35	5.5	21,684	0.03%
2018/10/08	18	22.03	7	22.11	22.05	11	21,599	0.05%
2018/10/05	31	22.04	20	22.04	22.05	11	21,648	0.05%
2018/10/04	30	22.21	0.4	22.30	22.20	29.6	21,719	0.14%
2018/10/03	5	22.35	7.2	22.40	22.30	-2.2	21,664	-0.01%
2018/10/02	14	22.42	0	0.00	22.45	14	21,800	0.06%
2018/10/01	42.8	22.50	2	22.60	22.60	40.8	21,737	0.19%
2018/09/28	22	22.45	6	22.49	22.55	16	21,924	0.07%
2018/09/27	6	22.50	0	0.00	22.50	6	21,937	0.03%
2018/09/26	3.4	22.64	0	0.00	22.55	3.4	21,787	0.02%
2018/09/25	0	0.00	6.1	22.70	22.75	-6.1	21,931	-0.03%
2018/09/21	3.1	22.54	14	22.53	22.65	-10.9	21,926	-0.05%
2018/09/20	9	22.26	0	0.00	22.20	9	21,815	0.04%
2018/09/19	9	22.34	1	22.40	22.30	8	21,922	0.04%
2018/09/18	2.3	22.33	11	22.43	22.40	-8.7	21,967	-0.04%
2018/09/17	3	22.30	6	22.33	22.30	-3	22,111	-0.01%
2018/09/14	10	22.40	7	22.46	22.35	3	23,007	0.01%
2018/09/13	0	0.00	9.1	22.38	22.40	-9.1	23,321	-0.04%
2018/09/12	18.5	22.17	3.1	22.30	22.25	15.4	23,916	0.06%
2018/09/11	0	0.00	5	22.28	22.30	-5	24,111	-0.02%
2018/09/10	3	22.17	6	22.16	22.30	-3	24,379	-0.01%
2018/09/07	1	22.50	27	22.46	22.30	-26	24,644	-0.11%
2018/09/06	33.6	22.07	12	22.09	22.00	21.6	24,498	0.09%
2018/09/05	18.2	22.26	0	0.00	22.25	18.2	24,306	0.07%
2018/09/04	0	0.00	0.8	22.50	22.45	-0.8	24,389	0.00%
2018/09/03	14	22.41	2	22.40	22.45	12	24,495	0.05%
2018/08/31	2	22.35	13	22.39	22.60	-11	24,580	-0.04%
2018/08/30	20	22.44	6.2	22.37	22.45	13.8	24,596	0.06%
2018/08/29	17	22.54	9	22.53	22.60	8	24,861	0.03%
2018/08/28	0.4	22.45	28.7	22.41	22.45	-28.3	24,888	-0.11%
2018/08/27	3.3	22.20	22.4	22.20	22.25	-19.1	24,877	-0.08%
2018/08/24	0.1	22.35	5	22.20	22.25	-4.9	25,024	-0.02%
2018/08/23	0	0.00	6	22.37	22.35	-6	26,130	-0.02%
2018/08/22	126	22.17	10	22.24	22.25	116	26,468	0.44%	大買/鉅額交易
2018/08/21	200	21.90	8	22.00	22.00	192	26,256	0.73%	大買/鉅額交易
2018/08/20	1	21.85	21	21.80	21.80	-20	26,210	-0.08%
2018/08/17	0	0.00	2	21.90	21.75	-2	26,200	-0.01%
2018/08/16	4	21.50	20	21.43	21.80	-16	26,087	-0.06%
2018/08/15	20	21.65	6	21.75	21.55	14	26,034	0.05%
2018/08/14	2	21.75	6	21.67	21.70	-4	26,005	-0.02%
2018/08/13	12	21.53	0	0.00	21.60	12	26,031	0.05%
2018/08/10	3.5	21.73	0.4	21.90	21.80	3.1	25,809	0.01%
2018/08/09	0	0.00	5	21.90	21.70	-5	25,901	-0.02%
2018/08/08	6	21.90	23.2	21.91	21.95	-17.2	25,510	-0.07%
2018/08/07	10	21.65	27	21.94	21.65	-17	25,626	-0.07%
2018/08/06	40	21.45	116	21.48	21.65	-76	25,757	-0.30%	大賣/
2018/08/03	16	21.24	10	21.25	21.30	6	25,721	0.02%
2018/08/02	1	21.25	25	21.36	21.25	-24	25,593	-0.09%
2018/08/01	6	21.30	1	21.20	21.40	5	25,543	0.02%
2018/07/31	14	21.24	8	21.35	21.35	6	25,618	0.02%
2018/07/30	7	20.83	26	20.98	21.00	-19	25,488	-0.07%
2018/07/27	22	20.99	5	21.03	20.95	17	25,593	0.07%
2018/07/26	117	21.01	834.1	21.00	21.10	-717.1	25,359	-2.83%	大買/大賣/鉅額交易
2018/07/25	15	22.38	155	22.42	22.45	-140	24,594	-0.57%	大賣/鉅額交易
2018/07/24	5.3	22.35	32	22.35	22.35	-26.7	24,225	-0.11%
2018/07/23	102.3	21.95	229.1	22.03	22.20	-126.8	23,943	-0.53%	大買/大賣/鉅額交易
2018/07/20	1	21.85	55	21.90	21.90	-54	23,817	-0.23%
2018/07/19	96.1	21.76	1.7	21.82	21.80	94.4	23,401	0.40%
2018/07/18	6	21.74	0	0.00	21.70	6	23,302	0.03%
2018/07/17	6	21.70	8	21.75	21.70	-2	23,322	-0.01%
2018/07/16	0.6	21.80	4	21.71	21.70	-3.4	23,204	-0.01%
2018/07/13	79	21.70	0	0.00	21.80	79	23,181	0.34%
2018/07/12	1.5	21.42	26	21.64	21.65	-24.5	22,993	-0.11%
2018/07/11	2	21.23	0	0.00	21.25	2	22,821	0.01%
2018/07/10	1	21.05	0	0.00	21.15	1	22,723	0.00%
2018/07/09	0	0.00	6	21.08	21.05	-6	22,706	-0.03%
2018/07/06	5	20.85	0	0.00	20.95	5	22,809	0.02%
2018/07/05	2.5	20.96	0	0.00	20.90	2.5	22,934	0.01%
2018/07/04	3	20.97	0	0.00	20.90	3	23,080	0.01%
2018/07/03	0.3	21.05	1	21.05	20.95	-0.7	23,244	0.00%
2018/07/02	10	21.15	2	21.30	21.05	8	23,287	0.03%
2018/06/28	1	20.85	0	0.00	20.90	1	23,018	0.00%
2018/06/27	1	21.10	0	0.00	21.00	1	22,898	0.00%
2018/06/26	15	21.02	0	0.00	21.10	15	22,866	0.07%
2018/06/22	13	20.85	0	0.00	20.90	13	22,187	0.06%
2018/06/21	20	21.04	0	0.00	21.05	20	21,835	0.09%
2018/06/20	12	21.26	0	0.00	21.20	12	21,448	0.06%
2018/06/19	11	21.23	3	21.30	21.20	8	21,255	0.04%
2018/06/15	0	0.00	1.1	21.51	21.50	-1.1	20,993	-0.01%
2018/06/14	7	21.51	7.2	21.52	21.40	-0.2	20,688	0.00%
2018/06/13	1	21.80	15	21.85	21.75	-14	20,651	-0.07%
2018/06/12	11	21.85	6	21.91	21.95	5	20,943	0.02%
2018/06/11	0.5	21.90	3	21.95	21.90	-2.5	20,742	-0.01%
2018/06/08	2	21.80	0	0.00	21.85	2	20,647	0.01%
2018/06/07	6.2	21.85	10	21.89	21.90	-3.8	20,550	-0.02%
2018/06/06	1	21.50	16	21.71	21.80	-15	20,481	-0.07%
2018/06/05	2	21.48	68	21.36	21.50	-66	20,094	-0.33%
2018/06/04	0	0.00	1.9	21.22	21.25	-1.9	19,888	-0.01%
2018/06/01	2.3	20.97	1.5	21.02	21.10	0.8	19,806	0.00%
2018/05/31	9	21.07	0	0.00	20.90	9	19,617	0.05%
2018/05/30	13	21.05	0	0.00	21.00	13	18,518	0.07%
2018/05/29	50	21.30	1	21.30	21.30	49	18,050	0.27%
2018/05/28	17.1	21.19	4	21.25	21.25	13.1	18,174	0.07%
2018/05/25	0	0.00	1	21.20	21.15	-1	18,447	-0.01%
2018/05/22	6	21.23	10	21.22	21.25	-4	18,789	-0.02%
2018/05/21	39	21.20	10	21.20	21.25	29	19,174	0.15%
2018/05/18	0	0.00	1	21.20	21.15	-1	19,484	-0.01%
2018/05/17	10.3	21.15	4	21.23	21.15	6.3	19,752	0.03%
2018/05/16	7	21.08	0	0.00	21.10	7	19,724	0.04%
2018/05/15	0	0.00	5	21.20	21.15	-5	20,236	-0.02%
2018/05/14	7	21.15	7.4	21.23	21.20	-0.4	21,219	0.00%
2018/05/11	0.5	20.90	5	20.90	20.90	-4.5	20,891	-0.02%
2018/05/10	3	20.72	0	0.00	20.80	3	20,762	0.01%
2018/05/09	53	20.70	0	0.00	20.70	53	20,623	0.26%
2018/05/08	60	20.67	8	20.65	20.70	52	20,609	0.25%
2018/05/07	8	20.67	1	20.70	20.70	7	20,482	0.03%
2018/05/04	0	0.00	12	20.55	20.70	-12	20,229	-0.06%
2018/05/03	61	20.63	15	20.60	20.55	46	19,964	0.23%
2018/05/02	7	20.91	37	20.85	20.85	-30	19,853	-0.15%
2018/04/30	1.5	20.88	4	20.94	21.00	-2.5	19,823	-0.01%
2018/04/27	5	20.60	2	20.60	20.60	3	19,442	0.02%
2018/04/26	9	20.60	291	20.52	20.55	-282	19,337	-1.46%	大賣/鉅額交易
2018/04/25	7	20.11	7.6	20.19	20.25	-0.6	18,756	0.00%
2018/04/24	2.3	20.25	126.1	20.18	20.25	-123.8	18,750	-0.66%	大賣/鉅額交易
2018/04/23	3	20.20	2	20.28	20.15	1	18,664	0.01%
2018/04/20	0	0.00	503.4	20.28	20.35	-503.4	18,459	-2.73%	大賣/鉅額交易
2018/04/19	0	0.00	221	20.15	20.20	-221	18,391	-1.20%	大賣/鉅額交易
2018/04/18	0	0.00	33	20.10	20.10	-33	18,405	-0.18%
2018/04/17	201	20.00	1	20.05	20.05	200	18,418	1.09%	大買/鉅額交易
2018/04/16	0.5	20.15	8	20.10	20.15	-7.5	18,419	-0.04%
2018/04/13	1.4	20.09	2.1	20.12	20.05	-0.7	18,429	0.00%
2018/04/12	1	19.95	5	19.98	20.10	-4	18,673	-0.02%
2018/04/11	5	20.00	3	19.97	20.00	2	18,618	0.01%
2018/04/10	0	0.00	9	19.71	19.80	-9	18,443	-0.05%
2018/04/09	1	19.45	1	19.50	19.60	0	18,617	0.00%
2018/04/03	3	19.40	11	19.49	19.45	-8	18,393	-0.04%
2018/04/02	14	19.51	50	19.50	19.50	-36	18,244	-0.20%
2018/03/31	0	0.00	20	19.55	19.55	-20	18,130	-0.11%
2018/03/30	105	19.60	0	0.00	19.50	105	18,148	0.58%	大買/鉅額交易
2018/03/29	1.3	19.60	4	19.50	19.60	-2.7	18,061	-0.02%
2018/03/28	13	19.45	25	19.46	19.50	-12	17,940	-0.07%
2018/03/27	10	19.45	0	19.50	19.45	10	17,863	0.06%
2018/03/26	71	19.35	0	0.00	19.35	71	17,556	0.40%
2018/03/23	25	19.38	0	0.00	19.40	25	17,404	0.14%
2018/03/22	6.3	19.60	5	19.62	19.60	1.3	17,160	0.01%
2018/03/21	502.2	19.60	1	19.60	19.60	501.2	17,019	2.94%	大買/鉅額交易
2018/03/20	3.1	19.55	0	0.00	19.50	3.1	17,193	0.02%
2018/03/19	37	19.46	17.1	19.53	19.60	19.9	17,095	0.12%
2018/03/16	43	19.34	0.1	19.40	19.30	42.9	16,798	0.26%
2018/03/15	10.3	19.38	1	19.40	19.35	9.3	16,415	0.06%
2018/03/14	42	19.50	10	19.50	19.45	32	16,414	0.19%
2018/03/13	1	19.50	15.2	19.50	19.55	-14.2	16,419	-0.09%
2018/03/12	0	0.00	10	19.50	19.50	-10	16,407	-0.06%
2018/03/09	62	19.39	0	0.00	19.40	62	16,501	0.38%
2018/03/08	50	19.35	41	19.38	19.35	9	16,711	0.05%
2018/03/07	7	19.30	21	19.31	19.40	-14	16,752	-0.08%
2018/03/06	100	19.30	16	19.33	19.35	84	17,009	0.49%
2018/03/05	3	19.27	2	19.25	19.20	1	17,229	0.01%
2018/03/02	4	19.28	4	19.30	19.35	0	17,120	0.00%
2018/03/01	1	19.50	3	19.30	19.40	-2	17,038	-0.01%
2018/02/27	1	19.40	2	19.50	19.35	-1	16,915	-0.01%
2018/02/26	0	0.00	12.1	19.41	19.50	-12.1	16,660	-0.07%
2018/02/23	15	19.35	7	19.35	19.30	8	16,730	0.05%
2018/02/22	14.3	19.24	0	0.00	19.30	14.3	17,184	0.08%
2018/02/21	5	19.28	5	19.15	19.30	0	17,463	0.00%
2018/02/12	8.2	18.83	0	0.00	18.80	8.2	17,075	0.05%
2018/02/09	60	18.53	0	0.00	18.70	60	16,791	0.36%
2018/02/08	18	18.75	7	18.88	18.90	11	16,543	0.07%
2018/02/07	7	18.83	1	18.65	18.65	6	16,492	0.04%
2018/02/06	143	18.50	14	18.54	18.50	129	16,036	0.80%	大買/鉅額交易
2018/02/05	2	19.10	0	0.00	19.10	2	14,890	0.01%
2018/02/02	1	19.25	2	19.28	19.30	-1	14,702	-0.01%
2018/02/01	1	19.30	82	19.35	19.30	-81	14,743	-0.55%
2018/01/31	5	19.20	14.7	19.18	19.20	-9.7	14,772	-0.07%
2018/01/30	11	19.32	53	19.35	19.30	-42	14,652	-0.29%
2018/01/29	11	19.40	0.1	19.50	19.50	10.9	14,592	0.07%
2018/01/26	0	0.00	1	19.45	19.45	-1	14,560	-0.01%
2018/01/25	6	19.38	1	19.40	19.50	5	14,466	0.03%
2018/01/24	12	19.33	2	19.45	19.45	10	14,371	0.07%
2018/01/23	5	19.45	0	0.00	19.55	5	14,207	0.04%
2018/01/22	3	19.53	1	19.55	19.60	2	14,192	0.01%
2018/01/19	0	0.00	5	19.55	19.60	-5	14,125	-0.04%
2018/01/18	1	19.50	0.4	19.50	19.55	0.6	14,103	0.00%
2018/01/17	14	19.42	1	19.45	19.50	13	14,104	0.09%
2018/01/16	1	19.50	0.3	19.45	19.45	0.7	13,944	0.00%
2018/01/15	17	19.47	1	19.45	19.50	16	13,804	0.12%
2018/01/12	10	19.50	53	19.50	19.50	-43	13,625	-0.32%
2018/01/11	0.3	19.50	70	19.50	19.55	-69.7	13,433	-0.52%
2018/01/10	0.3	19.55	71	19.55	19.60	-70.7	13,576	-0.52%
2018/01/09	0	0.00	122	19.54	19.60	-122	13,486	-0.90%	大賣/鉅額交易
2018/01/08	2	19.35	111	19.46	19.60	-109	13,493	-0.81%	大賣/鉅額交易
2018/01/05	20	19.30	6	19.31	19.35	14	13,108	0.11%
2018/01/04	0.7	19.25	3	19.32	19.30	-2.3	13,178	-0.02%
2018/01/03	0	0.00	161	19.14	19.35	-161	13,256	-1.21%	大賣/鉅額交易
2018/01/02	0	0.00	1	18.85	18.90	-1	12,821	-0.01%