玉山金 (2884)-富邦-中壢券商分點個股進出

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
28.35
漲跌
▼0.25
漲幅
-0.87%
成交量
23,228張
產業
上市金融類股
3168人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/06/03	23.2	28.52	25	28.70	28.60	-1.8	31,681	-0.01%
2024/05/31	10	28.47	50.9	28.76	28.60	-40.9	31,204	-0.13%
2024/05/30	18.9	27.79	5.9	27.86	27.70	12.9	29,475	0.04%
2024/05/29	53.5	28.06	7	28.09	27.90	46.5	29,317	0.16%
2024/05/28	11.3	28.45	7.2	28.39	28.40	4.1	29,067	0.01%
2024/05/27	16.2	28.24	16	28.35	28.65	0.2	29,542	0.00%
2024/05/24	29.7	28.29	12.1	28.32	28.30	17.6	29,801	0.06%
2024/05/23	34.6	28.27	77	28.39	28.65	-42.4	29,765	-0.14%
2024/05/22	89.8	28.64	12.1	28.67	28.50	77.7	28,969	0.27%
2024/05/21	41.9	28.82	45.6	29.09	28.85	-3.7	28,352	-0.01%
2024/05/20	21.5	29.15	66.8	29.32	29.40	-45.3	27,499	-0.16%
2024/05/17	10	28.66	83.2	28.91	29.00	-73.2	26,294	-0.28%
2024/05/16	1.1	28.25	46	28.23	28.30	-44.9	25,180	-0.18%
2024/05/15	4	28.03	149.3	28.08	28.00	-145.3	24,945	-0.58%	大賣/鉅額交易
2024/05/14	25	27.98	13.3	28.04	27.90	11.7	25,005	0.05%
2024/05/13	31.6	28.29	30.4	28.41	28.30	1.2	25,333	0.00%
2024/05/10	3	28.18	76.3	28.24	28.50	-73.3	25,250	-0.29%
2024/05/09	26.1	28.10	30.7	28.17	27.90	-4.6	25,063	-0.02%
2024/05/08	12.7	28.11	33.6	28.15	28.25	-20.9	24,971	-0.08%
2024/05/07	9	28.04	23	28.10	28.20	-14	24,922	-0.06%
2024/05/06	110.3	27.96	187.3	28.13	28.10	-77	24,685	-0.31%	大買/大賣/
2024/05/03	18.8	27.60	18.2	27.71	27.60	0.6	24,200	0.00%
2024/05/02	9.1	27.60	11.1	27.63	27.45	-2	24,077	-0.01%
2024/04/30	19	27.62	14.9	27.60	27.40	4.1	24,007	0.02%
2024/04/29	14.5	27.57	266.3	27.56	27.65	-251.8	23,856	-1.06%	大賣/鉅額交易
2024/04/26	12	26.98	4.2	27.08	27.10	7.8	23,407	0.03%
2024/04/25	13.1	26.92	2.2	27.02	27.15	10.9	23,519	0.05%
2024/04/24	12	27.20	3	27.23	27.05	9	23,463	0.04%
2024/04/23	12.3	27.21	195.8	27.16	27.20	-183.5	23,582	-0.78%	大賣/鉅額交易
2024/04/22	22	27.05	59	27.00	27.05	-37	23,508	-0.16%
2024/04/19	19.7	26.48	14.8	26.50	26.55	4.9	23,286	0.02%
2024/04/18	2	26.85	29.9	26.79	27.00	-27.9	22,782	-0.12%
2024/04/17	17.1	26.28	8.5	26.54	26.50	8.7	22,603	0.04%
2024/04/16	223	26.75	56.5	26.44	26.30	166.5	22,238	0.75%	大買/鉅額交易
2024/04/15	13.3	27.08	25	27.04	27.05	-11.7	21,578	-0.05%
2024/04/12	18.9	27.07	12.7	27.05	27.10	6.2	21,487	0.03%
2024/04/11	9.2	27.11	34.1	27.18	27.25	-24.9	21,342	-0.12%
2024/04/10	12.6	27.16	16	27.25	27.15	-3.5	21,272	-0.02%
2024/04/09	14.4	27.14	43.1	27.12	27.30	-28.7	21,201	-0.14%
2024/04/08	0	0.00	6.6	27.05	27.15	-6.6	21,091	-0.03%
2024/04/03	60.6	26.96	19	26.97	26.90	41.6	20,964	0.20%
2024/04/02	3.2	27.20	10	27.27	27.30	-6.8	20,732	-0.03%
2024/04/01	3.7	27.25	169.6	27.34	27.35	-165.9	20,725	-0.80%	大賣/鉅額交易
2024/03/29	3.6	27.28	112.2	27.30	27.25	-108.6	20,636	-0.53%	大賣/鉅額交易
2024/03/28	11.1	27.17	4.6	27.20	27.15	6.5	20,438	0.03%
2024/03/27	6.3	27.18	35.7	27.25	27.20	-29.4	20,255	-0.15%
2024/03/26	2	27.20	75.6	27.21	27.35	-73.6	20,157	-0.37%
2024/03/25	24.7	27.06	14.3	27.06	27.05	10.4	19,831	0.05%
2024/03/22	17	27.09	44.8	27.06	27.10	-27.8	19,769	-0.14%
2024/03/21	1	26.55	27.2	26.73	26.75	-26.2	19,355	-0.14%
2024/03/20	28	26.46	237.4	26.52	26.50	-209.4	19,372	-1.08%	大賣/鉅額交易
2024/03/19	3.6	26.58	63.8	26.50	26.55	-60.2	19,384	-0.31%
2024/03/18	49.9	26.50	250.5	26.64	26.50	-200.6	19,138	-1.05%	大賣/鉅額交易
2024/03/15	3	26.10	38.8	26.00	26.20	-35.8	18,545	-0.19%
2024/03/14	26	25.98	38.2	26.00	26.05	-12.2	17,906	-0.07%
2024/03/13	20	25.66	75.6	25.63	25.70	-55.6	17,429	-0.32%
2024/03/12	17	25.56	60.1	25.58	25.65	-43.1	17,248	-0.25%
2024/03/11	5.1	25.40	83.2	25.33	25.50	-78	17,255	-0.45%
2024/03/08	29.2	25.32	51	25.31	25.30	-21.9	17,111	-0.13%
2024/03/07	18	25.31	76	25.32	25.40	-58	16,848	-0.34%
2024/03/06	64.3	25.34	26.8	25.33	25.40	37.5	16,754	0.22%
2024/03/05	27.5	25.34	20.2	25.36	25.30	7.3	17,078	0.04%
2024/03/04	5.2	25.32	29.1	25.37	25.35	-23.9	17,106	-0.14%
2024/03/01	13.2	25.27	14.5	25.24	25.35	-1.3	17,143	-0.01%
2024/02/29	33.2	25.23	83.3	25.24	25.25	-50.1	17,045	-0.29%
2024/02/27	51.3	25.03	111.4	25.02	25.10	-60.1	16,349	-0.37%	大賣/
2024/02/26	73.9	24.35	25.6	24.35	24.35	48.3	15,680	0.31%
2024/02/23	83.2	24.47	38	24.52	24.40	45.2	15,393	0.29%
2024/02/22	58.1	24.57	51.3	24.62	24.50	6.8	15,548	0.04%
2024/02/21	53.3	24.65	23.9	24.67	24.65	29.5	15,462	0.19%
2024/02/20	51.4	24.80	37.9	24.81	24.75	13.5	15,474	0.09%
2024/02/19	29.5	24.73	63.4	24.75	24.80	-34	15,942	-0.21%
2024/02/16	57.6	24.63	39.3	24.63	24.65	18.3	16,164	0.11%
2024/02/15	17.8	24.65	100.6	24.72	24.65	-82.8	16,245	-0.51%
2024/02/05	57.1	24.51	30.7	24.50	24.50	26.4	16,018	0.16%
2024/02/02	70.4	24.79	20.2	24.78	24.85	50.2	15,635	0.32%
2024/02/01	3	24.75	31.5	24.87	24.90	-28.5	15,583	-0.18%
2024/01/31	11	24.75	12.1	24.74	24.75	-1.1	15,622	-0.01%
2024/01/30	9.4	24.83	7.6	24.85	24.75	1.8	15,642	0.01%
2024/01/29	3	24.85	0	0.00	25.00	3	15,754	0.02%
2024/01/26	12.1	24.82	10.9	24.90	24.85	1.2	15,870	0.01%
2024/01/25	14.4	24.64	24.3	24.65	24.65	-9.9	15,891	-0.06%
2024/01/24	24.2	24.63	0	0.00	24.65	24.2	15,832	0.15%
2024/01/23	53.9	24.66	13.7	24.65	24.65	40.2	15,780	0.25%
2024/01/22	27.6	24.68	0	0.00	24.55	27.6	15,738	0.18%
2024/01/19	12.3	24.68	32.8	24.52	24.70	-20.5	15,569	-0.13%
2024/01/18	29.5	24.67	0.8	24.75	24.55	28.7	15,506	0.19%
2024/01/17	53.4	24.71	23	24.69	24.60	30.4	15,396	0.20%
2024/01/16	110.4	25.03	19.2	25.01	25.00	91.2	15,148	0.60%	大買/
2024/01/15	16	25.36	21	25.40	25.40	-5	14,957	-0.03%
2024/01/12	36.4	25.33	2.7	25.34	25.35	33.7	15,170	0.22%
2024/01/11	29	25.47	5.9	25.46	25.40	23.1	15,220	0.15%
2024/01/10	3.8	25.44	29.1	25.46	25.40	-25.3	15,145	-0.17%
2024/01/09	8	25.63	2.2	25.75	25.50	5.8	15,226	0.04%
2024/01/08	4.2	25.81	34.3	25.85	25.80	-30.1	15,229	-0.20%
2024/01/05	10	25.68	7.1	25.66	25.65	2.9	15,177	0.02%
2024/01/04	5	25.62	13.9	25.64	25.70	-8.9	15,318	-0.06%
2024/01/03	33.2	25.47	21.5	25.65	25.60	11.7	15,632	0.07%
2024/01/02	7	25.76	57.5	25.77	25.90	-50.5	15,580	-0.32%
2023/12/29	1	25.75	47.3	25.73	25.80	-46.3	15,639	-0.30%
2023/12/28	4	25.66	67	25.76	25.80	-62.9	15,982	-0.39%
2023/12/27	3.1	25.59	76.9	25.62	25.70	-73.8	15,958	-0.46%
2023/12/26	1	25.30	13.6	25.44	25.50	-12.6	15,869	-0.08%
2023/12/25	9.1	25.34	9	25.36	25.35	0	15,844	0.00%
2023/12/22	22	25.30	24.7	25.39	25.40	-2.7	15,902	-0.02%
2023/12/21	29.3	25.26	33.3	25.33	25.40	-4	15,928	-0.02%
2023/12/20	30	25.36	21	25.44	25.40	9	15,837	0.06%
2023/12/19	86.7	25.43	22.5	25.46	25.50	64.2	15,759	0.41%
2023/12/18	27.4	25.56	47	25.64	25.65	-19.6	15,928	-0.12%
2023/12/15	21	25.70	77.1	25.75	25.70	-56	16,006	-0.35%
2023/12/14	4.8	25.68	82.6	25.70	25.75	-77.8	15,631	-0.50%
2023/12/13	13.8	25.41	4.3	25.45	25.45	9.5	15,320	0.06%
2023/12/12	14.2	25.48	5.4	25.59	25.50	8.8	15,780	0.06%
2023/12/11	4.1	25.49	4.5	25.53	25.60	-0.4	15,935	0.00%
2023/12/08	17.7	25.55	7.6	25.59	25.60	10.1	15,933	0.06%
2023/12/07	16.6	25.42	15.6	25.46	25.50	1	15,995	0.01%
2023/12/06	6.3	25.50	36.1	25.59	25.55	-29.8	16,053	-0.19%
2023/12/05	3	25.28	15.3	25.21	25.45	-12.3	15,903	-0.08%
2023/12/04	13.1	25.16	44.8	25.24	25.25	-31.8	15,964	-0.20%
2023/12/01	79.1	25.34	7.2	25.28	25.25	71.9	16,050	0.45%
2023/11/30	11.4	25.55	5.6	25.60	25.60	5.8	15,938	0.04%
2023/11/29	4.8	25.60	3.2	25.65	25.55	1.6	15,390	0.01%
2023/11/28	4.1	25.60	31.3	25.60	25.70	-27.2	15,247	-0.18%
2023/11/27	5.8	25.44	16.4	25.43	25.35	-10.6	15,485	-0.07%
2023/11/24	4	25.45	20.8	25.43	25.50	-16.8	15,446	-0.11%
2023/11/22	6.9	25.54	36.3	25.58	25.50	-29.3	15,421	-0.19%
2023/11/21	4.1	25.55	128.6	25.50	25.70	-124.5	15,392	-0.81%	大賣/鉅額交易
2023/11/20	3.3	25.12	15	25.17	25.20	-11.7	15,160	-0.08%
2023/11/17	51.2	25.15	263.9	25.18	25.15	-212.7	15,128	-1.41%	大賣/鉅額交易
2023/11/16	2.2	24.97	164	24.98	25.15	-161.8	15,028	-1.08%	大賣/鉅額交易
2023/11/15	12.2	24.60	20.6	24.59	24.60	-8.5	14,492	-0.06%
2023/11/14	24.4	24.46	47.4	24.50	24.50	-23	14,218	-0.16%
2023/11/13	7.7	24.50	9.1	24.55	24.50	-1.3	14,179	-0.01%
2023/11/10	2.3	24.50	20	24.47	24.50	-17.7	14,489	-0.12%
2023/11/09	3	24.50	33	24.50	24.45	-30	14,577	-0.21%
2023/11/08	3.7	24.54	1.9	24.47	24.55	1.8	14,809	0.01%
2023/11/07	0.6	24.45	8	24.38	24.50	-7.4	14,679	-0.05%
2023/11/06	7	24.54	55.7	24.58	24.55	-48.7	14,703	-0.33%
2023/11/03	8.5	24.30	11.1	24.34	24.35	-2.6	14,523	-0.02%
2023/11/02	1	24.25	19.6	24.19	24.15	-18.6	14,579	-0.13%
2023/11/01	7.6	23.87	11.5	23.91	23.85	-3.9	14,552	-0.03%
2023/10/31	12.9	23.87	14	23.91	23.85	-1.2	14,678	-0.01%
2023/10/30	256.6	23.89	1	23.90	23.85	255.6	14,894	1.72%	大買/鉅額交易
2023/10/27	8.7	23.88	18	23.96	24.00	-9.3	14,857	-0.06%
2023/10/26	84.5	23.86	1	23.90	23.80	83.5	15,070	0.55%
2023/10/25	22.7	23.97	11	24.00	23.95	11.7	15,050	0.08%
2023/10/24	15.1	23.94	6.2	23.94	23.95	9	15,626	0.06%
2023/10/23	39.2	23.95	45.5	23.93	24.05	-6.3	16,228	-0.04%
2023/10/20	41.9	23.97	29.5	24.04	24.00	12.3	16,482	0.07%
2023/10/19	14.4	24.27	14	24.25	24.20	0.4	16,384	0.00%
2023/10/18	29.2	24.55	1	24.70	24.50	28.2	16,613	0.17%
2023/10/17	13.5	24.61	13	24.68	24.70	0.5	16,772	0.00%
2023/10/16	17.1	24.66	24	24.65	24.70	-6.9	16,846	-0.04%
2023/10/13	6.5	24.59	13.7	24.59	24.65	-7.2	16,874	-0.04%
2023/10/12	1.3	24.62	33.8	24.66	24.75	-32.5	17,048	-0.19%
2023/10/11	2.7	24.46	43.3	24.52	24.60	-40.5	17,071	-0.24%
2023/10/06	3.4	24.14	58.3	24.15	24.20	-54.9	16,857	-0.33%
2023/10/05	33.3	24.01	8	24.02	24.00	25.3	16,946	0.15%
2023/10/04	150.3	23.85	10.2	23.84	23.80	140.1	16,918	0.83%	大買/鉅額交易
2023/10/03	37.6	24.09	6.6	24.08	24.10	31	16,657	0.19%
2023/10/02	25.7	24.20	5.6	24.25	24.15	20.1	16,730	0.12%
2023/09/28	4.5	24.23	6.8	24.22	24.25	-2.4	17,234	-0.01%
2023/09/27	4.6	24.14	8.4	24.13	24.15	-3.8	17,375	-0.02%
2023/09/26	67.8	24.14	11.3	24.16	24.15	56.6	17,441	0.32%
2023/09/25	15.3	24.28	7	24.26	24.30	8.3	17,418	0.05%
2023/09/22	13.2	24.15	14.5	24.15	24.10	-1.3	17,676	-0.01%
2023/09/21	102.2	24.10	27.6	24.21	24.05	74.7	17,755	0.42%	大買/
2023/09/20	29.7	24.37	37.7	24.36	24.35	-8.1	17,558	-0.05%
2023/09/19	15.2	24.44	15.1	24.50	24.45	0.1	17,476	0.00%
2023/09/18	64.2	24.40	14.4	24.41	24.45	49.8	17,648	0.28%
2023/09/15	45.8	24.59	4.7	24.49	24.40	41	17,710	0.23%
2023/09/14	6.8	24.68	67.7	24.70	24.80	-60.9	17,220	-0.35%
2023/09/13	9.1	24.28	1.4	24.35	24.30	7.7	17,044	0.05%
2023/09/12	18.9	24.17	0	0.00	24.25	18.9	17,281	0.11%
2023/09/11	46.2	24.14	13.3	24.13	24.15	32.9	17,201	0.19%
2023/09/08	62.7	24.21	15	24.24	24.20	47.7	17,161	0.28%
2023/09/07	101.4	24.23	0.2	24.32	24.20	101.2	17,201	0.59%	大買/鉅額交易
2023/09/06	49.7	24.39	12	24.40	24.35	37.7	17,154	0.22%
2023/09/05	38.6	24.54	1.9	24.57	24.50	36.7	17,051	0.22%
2023/09/04	12.5	24.63	18.7	24.62	24.60	-6.2	17,088	-0.04%
2023/09/01	17.8	24.60	8	24.56	24.55	9.7	17,206	0.06%
2023/08/31	41.9	24.60	2	24.65	24.45	39.9	17,334	0.23%
2023/08/30	5.9	24.80	22.9	24.79	24.80	-17	17,105	-0.10%
2023/08/29	10.8	24.54	43.2	24.60	24.60	-32.4	17,267	-0.19%
2023/08/28	64.1	24.59	5.5	24.51	24.50	58.6	17,312	0.34%
2023/08/25	20.9	24.38	0	0.00	24.35	20.9	17,853	0.12%
2023/08/24	74.7	24.46	4.2	24.50	24.40	70.5	17,935	0.39%
2023/08/23	20.8	24.62	4	24.60	24.55	16.8	17,763	0.09%
2023/08/22	23.8	24.72	6.1	24.68	24.65	17.7	17,798	0.10%
2023/08/21	9.4	24.82	0	0.00	24.85	9.4	17,833	0.05%
2023/08/18	52.9	24.62	1.2	24.87	24.60	51.7	17,896	0.29%
2023/08/17	34.3	24.44	10	24.53	24.50	24.3	17,943	0.14%
2023/08/16	44.1	24.59	9	24.63	24.55	35.1	17,968	0.20%
2023/08/15	70.1	25.18	6	25.12	25.00	64.1	18,074	0.35%
2023/08/14	45.3	25.41	34	25.43	25.35	11.3	18,157	0.06%
2023/08/11	10.3	25.72	19	25.72	25.70	-8.7	18,303	-0.05%
2023/08/10	6.7	25.76	61	25.79	25.85	-54.4	18,654	-0.29%
2023/08/09	14.7	25.66	38.6	25.72	25.90	-23.9	18,587	-0.13%
2023/08/08	13.8	25.63	40	25.74	25.60	-26.2	18,629	-0.14%
2023/08/07	10.5	25.69	79	25.69	25.75	-68.5	18,521	-0.37%
2023/08/04	19.2	25.58	4.4	25.64	25.55	14.8	19,029	0.08%
2023/08/02	42.2	25.73	56.1	25.73	25.65	-13.9	19,034	-0.07%
2023/08/01	32.3	25.88	21.2	25.89	25.95	11.1	18,926	0.06%
2023/07/31	16.8	25.91	5.8	25.99	25.85	11	18,911	0.06%
2023/07/28	13.2	25.97	20.3	25.96	25.95	-7.1	18,840	-0.04%
2023/07/27	70.9	25.97	3.2	26.00	26.00	67.7	19,073	0.35%
2023/07/26	12.9	26.83	36.2	26.82	26.95	-23.3	18,746	-0.12%
2023/07/25	14.2	26.36	26.1	26.43	26.55	-11.9	18,198	-0.07%
2023/07/24	91.1	26.43	4.1	26.31	26.25	87	17,976	0.48%
2023/07/21	2.2	26.50	12	26.55	26.45	-9.8	17,922	-0.05%
2023/07/20	0.4	26.48	10.1	26.56	26.60	-9.7	17,686	-0.06%
2023/07/19	44.6	26.38	10	26.45	26.45	34.6	17,536	0.20%
2023/07/18	9.8	26.39	18.9	26.43	26.45	-9.1	17,454	-0.05%
2023/07/17	8.4	26.37	45.1	26.41	26.45	-36.7	17,439	-0.21%
2023/07/14	12.6	26.13	27.4	26.16	26.30	-14.9	17,330	-0.09%
2023/07/13	31.8	26.05	11	26.05	26.00	20.8	17,212	0.12%
2023/07/12	0.7	25.80	5.2	25.75	25.95	-4.5	17,202	-0.03%
2023/07/11	10	25.55	18.6	25.73	25.80	-8.6	17,178	-0.05%
2023/07/10	47.3	25.44	17.3	25.52	25.45	30	17,133	0.18%
2023/07/07	25	25.49	51.4	25.51	25.55	-26.4	17,090	-0.15%
2023/07/06	43.9	25.88	16.5	25.95	25.80	27.4	17,046	0.16%
2023/07/05	6.7	26.11	11	26.10	26.15	-4.2	16,503	-0.03%
2023/07/04	160.2	26.00	6	26.00	26.05	154.2	16,516	0.93%	大買/鉅額交易
2023/07/03	5.3	26.20	5.4	26.17	26.20	-0.1	17,050	0.00%
2023/06/30	29.1	25.89	7	25.96	26.05	22.1	17,383	0.13%
2023/06/29	22.6	26.00	237	26.00	25.95	-214.4	17,356	-1.24%	大賣/鉅額交易
2023/06/28	13.1	26.10	0.5	26.17	26.10	12.7	17,343	0.07%
2023/06/27	5	26.20	4.4	26.25	26.20	0.6	17,375	0.00%
2023/06/26	4.6	26.27	43.3	26.40	26.35	-38.7	17,445	-0.22%
2023/06/21	1.2	26.25	9	26.33	26.40	-7.8	17,372	-0.05%
2023/06/20	10.6	26.17	11	26.25	26.30	-0.4	17,509	0.00%
2023/06/19	15.8	26.14	29.2	26.13	26.30	-13.5	17,602	-0.08%
2023/06/16	6	26.28	16	26.18	26.20	-10	17,763	-0.06%
2023/06/15	10	26.15	14.4	26.19	26.25	-4.5	17,695	-0.03%
2023/06/14	4	26.29	8.1	26.29	26.25	-4.1	18,005	-0.02%
2023/06/13	15.2	26.31	11.3	26.32	26.30	3.9	18,799	0.02%
2023/06/12	10.5	26.29	56.6	26.29	26.20	-46.2	18,972	-0.24%
2023/06/09	5.7	26.57	7	26.56	26.50	-1.3	19,209	-0.01%
2023/06/08	4.5	26.54	13.5	26.52	26.60	-9	19,690	-0.05%
2023/06/07	8.6	26.59	6.1	26.65	26.70	2.5	20,013	0.01%
2023/06/06	2	26.50	18	26.60	26.55	-16	20,186	-0.08%
2023/06/05	4	26.45	40.7	26.44	26.35	-36.7	20,288	-0.18%
2023/06/02	5.4	26.03	14.3	26.03	26.00	-8.9	20,283	-0.04%
2023/06/01	40.4	25.89	0.1	26.00	25.85	40.3	20,341	0.20%
2023/05/31	21.1	25.98	1.5	25.95	25.90	19.5	20,433	0.10%
2023/05/30	4.6	25.95	20.6	25.91	25.90	-16	20,093	-0.08%
2023/05/29	41.1	25.89	12.6	25.90	25.80	28.5	20,295	0.14%
2023/05/26	6.5	25.89	20.3	25.80	25.75	-13.8	21,019	-0.07%
2023/05/25	40.6	25.87	36.7	25.89	25.80	3.8	21,338	0.02%
2023/05/24	21.3	26.02	36.9	26.01	26.10	-15.6	21,844	-0.07%
2023/05/23	49.2	26.10	28	26.15	26.10	21.2	24,309	0.09%
2023/05/22	19.4	26.25	11.1	26.22	26.20	8.3	24,670	0.03%
2023/05/19	22	26.02	61.7	26.20	26.30	-39.7	24,822	-0.16%
2023/05/18	5.4	25.95	56.4	25.97	26.00	-51	24,535	-0.21%
2023/05/17	22.6	25.61	102.9	25.77	25.90	-80.3	24,518	-0.33%	大賣/
2023/05/16	14.9	25.55	46.8	25.54	25.70	-31.9	24,504	-0.13%
2023/05/15	3.1	25.17	9.3	25.16	25.30	-6.2	24,649	-0.03%
2023/05/12	20.4	25.20	16	25.25	25.25	4.4	24,732	0.02%
2023/05/11	7.7	25.37	21.6	25.40	25.45	-13.9	24,717	-0.06%
2023/05/10	39.4	25.44	88.4	25.42	25.50	-49	24,967	-0.20%
2023/05/09	4.1	24.95	12.7	24.99	25.05	-8.7	24,612	-0.04%
2023/05/08	17.1	24.98	11.5	25.00	24.95	5.5	24,684	0.02%
2023/05/05	9.6	24.90	23.7	24.93	24.95	-14.1	24,564	-0.06%
2023/05/04	4.7	24.80	17.6	24.80	24.90	-12.9	24,734	-0.05%
2023/05/03	33.6	24.68	46.2	24.71	24.80	-12.5	24,849	-0.05%
2023/05/02	30.3	24.72	1	24.60	24.90	29.3	25,028	0.12%
2023/04/28	6.1	24.84	40	24.85	24.95	-33.9	25,602	-0.13%
2023/04/27	57.7	24.75	2	24.78	24.80	55.7	25,915	0.21%
2023/04/26	8.6	24.89	19	24.90	24.95	-10.4	26,074	-0.04%
2023/04/25	29.3	24.92	10.1	24.97	24.95	19.2	26,059	0.07%
2023/04/24	7.4	24.79	24.2	24.88	25.00	-16.8	26,186	-0.06%
2023/04/21	11.4	24.84	0.2	24.90	24.85	11.2	26,318	0.04%
2023/04/20	3.2	24.89	46.3	24.88	24.90	-43.1	26,408	-0.16%
2023/04/19	57.8	25.00	17.4	25.05	25.05	40.4	26,893	0.15%
2023/04/18	3.6	25.20	5.6	25.26	25.30	-2	26,824	-0.01%
2023/04/17	38.2	25.14	19	25.16	25.25	19.2	26,845	0.07%
2023/04/14	25.1	25.40	63.7	25.35	25.45	-38.6	26,928	-0.14%
2023/04/13	0.4	25.23	7	25.30	25.30	-6.6	26,870	-0.02%
2023/04/12	17.2	25.16	20.1	25.22	25.30	-2.9	26,846	-0.01%
2023/04/11	1.7	25.15	35	25.19	25.25	-33.3	26,870	-0.12%
2023/04/10	16.7	24.99	4	24.98	25.00	12.7	26,754	0.05%
2023/04/07	35.4	25.02	4	24.98	25.00	31.3	26,718	0.12%
2023/04/06	105.3	25.45	28	25.31	25.45	77.3	26,524	0.29%	大買/
2023/03/31	21	25.17	38.6	25.16	25.30	-17.6	25,953	-0.07%
2023/03/30	5.2	24.95	19	24.96	25.00	-13.8	25,577	-0.05%
2023/03/29	8.1	24.88	18.2	24.88	24.90	-10.2	25,366	-0.04%
2023/03/28	39.6	24.74	10.7	24.75	24.80	28.9	25,574	0.11%
2023/03/27	7.5	24.67	46.3	24.68	24.70	-38.8	25,631	-0.15%
2023/03/24	52.4	24.60	46.3	24.63	24.70	6	25,780	0.02%
2023/03/23	52.9	24.50	9.6	24.54	24.65	43.3	25,780	0.17%
2023/03/22	17.2	24.26	10.2	24.36	24.45	7	25,746	0.03%
2023/03/21	10.8	23.97	6.9	23.90	23.95	3.9	25,969	0.02%
2023/03/20	193.4	23.70	5.8	23.75	23.75	187.6	25,940	0.72%	大買/鉅額交易
2023/03/17	49	23.70	4	23.83	23.70	45	25,820	0.17%
2023/03/16	153.8	23.63	283.1	23.58	23.55	-129.3	25,737	-0.50%	大買/大賣/鉅額交易
2023/03/15	90.3	24.12	14.1	24.14	24.00	76.2	25,346	0.30%
2023/03/14	47	24.11	57.4	24.09	24.05	-10.3	25,227	-0.04%
2023/03/13	80.4	24.25	56	24.25	24.35	24.4	24,999	0.10%
2023/03/10	123	24.62	23	24.57	24.55	100	24,830	0.40%	大買/
2023/03/09	32.1	24.90	0	0.00	24.85	32.1	24,730	0.13%
2023/03/08	92.7	24.97	9.5	25.00	25.00	83.2	25,046	0.33%
2023/03/07	157.1	24.91	15.8	24.93	25.00	141.3	25,186	0.56%	大買/鉅額交易
2023/03/06	38	24.83	10.3	24.84	24.85	27.7	25,275	0.11%
2023/03/03	14.4	24.72	4.1	24.68	24.65	10.3	25,394	0.04%
2023/03/02	26.7	24.71	22.4	24.72	24.70	4.3	25,413	0.02%
2023/03/01	19.5	24.78	4	24.78	24.80	15.5	25,464	0.06%
2023/02/24	16	24.91	40.4	24.95	24.95	-24.5	25,274	-0.10%
2023/02/23	30.7	24.93	35.5	24.96	24.95	-4.7	24,712	-0.02%
2023/02/22	32.7	24.79	55.5	24.78	24.90	-22.8	24,520	-0.09%
2023/02/21	300.9	24.70	240.2	24.70	24.75	60.7	24,211	0.25%	大買/大賣/
2023/02/20	48	25.93	43.6	25.95	26.00	4.4	22,032	0.02%
2023/02/17	40.4	25.30	33.9	25.40	25.40	6.5	22,020	0.03%
2023/02/16	28.1	25.12	3.3	25.17	25.10	24.8	22,302	0.11%
2023/02/15	67.2	25.08	56.5	25.08	25.05	10.7	22,859	0.05%
2023/02/14	71.9	25.32	19.1	25.28	25.25	52.8	22,744	0.23%
2023/02/13	30.8	24.88	33	25.09	25.20	-2.3	22,744	-0.01%
2023/02/10	16.4	24.67	3	24.65	24.70	13.4	22,403	0.06%
2023/02/09	24.6	24.60	6	24.56	24.60	18.6	22,403	0.08%
2023/02/08	43.3	24.49	6.1	24.52	24.50	37.2	22,448	0.17%
2023/02/07	46.3	24.48	0	0.00	24.40	46.3	22,204	0.21%
2023/02/06	85.2	24.59	24.2	24.58	24.50	61	22,109	0.28%
2023/02/03	22.1	24.68	2	24.70	24.70	20.1	21,991	0.09%
2023/02/02	47.4	24.67	34.2	24.65	24.65	13.2	22,066	0.06%
2023/02/01	37.6	24.61	2.9	24.68	24.65	34.7	21,983	0.16%
2023/01/31	34.1	24.59	30.4	24.65	24.50	3.7	22,091	0.02%
2023/01/30	29.4	24.61	47.4	24.67	24.90	-18	21,892	-0.08%
2023/01/17	37.4	24.28	2	24.25	24.15	35.4	21,493	0.16%
2023/01/16	9.5	24.46	27.6	24.48	24.45	-18	21,542	-0.08%
2023/01/13	4	24.33	29.5	24.35	24.25	-25.5	21,747	-0.12%
2023/01/12	33.7	24.14	1	24.15	24.05	32.7	22,253	0.15%
2023/01/11	38.2	24.34	1	24.50	24.20	37.2	22,618	0.16%
2023/01/10	9.8	24.39	8.3	24.58	24.50	1.5	23,176	0.01%
2023/01/09	11.2	24.53	144.2	24.29	24.60	-133.1	23,482	-0.57%	大賣/鉅額交易
2023/01/06	33.8	23.96	3	23.98	23.95	30.8	23,520	0.13%
2023/01/05	9.1	23.97	0	0.00	24.00	9.1	24,293	0.04%
2023/01/04	87.2	23.85	12	23.81	23.80	75.2	24,469	0.31%
2023/01/03	26.4	23.93	18	24.03	24.00	8.4	24,994	0.03%
2022/12/30	1.5	24.17	13.1	24.17	24.05	-11.6	25,089	-0.05%
2022/12/29	14.1	23.98	1.3	23.98	24.10	12.9	25,674	0.05%
2022/12/28	65.1	24.09	1	24.15	24.05	64.1	25,844	0.25%
2022/12/27	6	24.30	31.5	24.25	24.30	-25.5	26,088	-0.10%
2022/12/26	2.2	24.18	0	24.25	24.15	2.2	26,483	0.01%
2022/12/23	35	24.05	1	24.10	24.10	34	26,908	0.13%
2022/12/22	2.8	24.20	52.2	24.35	24.35	-49.4	27,330	-0.18%
2022/12/21	2.7	24.06	1	24.00	24.10	1.7	27,681	0.01%
2022/12/20	60.1	23.97	9.7	24.09	24.00	50.4	27,990	0.18%
2022/12/19	30.1	24.12	4	24.10	24.30	26.1	28,030	0.09%
2022/12/16	79.5	24.25	42.6	24.43	24.25	36.9	28,079	0.13%
2022/12/15	13.4	24.46	5	24.65	24.60	8.4	28,313	0.03%
2022/12/14	5	24.65	51.2	24.61	24.65	-46.2	28,358	-0.16%
2022/12/13	77.2	24.29	0	0.00	24.20	77.2	28,309	0.27%
2022/12/12	20.2	24.44	5	24.60	24.55	15.2	27,953	0.05%
2022/12/09	6.3	24.72	10.6	24.70	24.65	-4.3	28,309	-0.02%
2022/12/08	12.1	24.47	10	24.53	24.65	2.1	28,421	0.01%
2022/12/07	10.1	24.22	43.6	24.36	24.40	-33.6	28,384	-0.12%
2022/12/06	21.2	24.15	3	24.18	24.20	18.2	28,176	0.06%
2022/12/05	21.5	24.32	20.5	24.46	24.25	1	28,230	0.00%
2022/12/02	17.7	24.28	3.9	24.36	24.15	13.9	28,164	0.05%
2022/12/01	33.2	24.62	0.2	24.70	24.60	33.1	28,065	0.12%
2022/11/30	13	24.78	6	24.80	24.80	7	27,907	0.02%
2022/11/29	9.3	24.28	22	24.34	24.50	-12.8	27,597	-0.05%
2022/11/28	18.2	23.85	6.2	24.06	24.10	12	27,285	0.04%
2022/11/25	27.2	24.02	0	0.00	24.15	27.2	27,359	0.10%
2022/11/24	12.6	24.12	8.2	24.19	24.25	4.4	27,342	0.02%
2022/11/23	9.1	23.95	6.5	23.95	24.00	2.6	27,320	0.01%
2022/11/22	8	23.68	2.2	23.70	23.75	5.8	27,186	0.02%
2022/11/21	18.3	23.55	11	23.61	23.75	7.3	27,053	0.03%
2022/11/18	27.6	23.61	0	0.00	23.70	27.6	26,863	0.10%
2022/11/17	50.3	23.67	1.3	23.73	23.75	49	26,730	0.18%
2022/11/16	19.8	24.01	0	0.00	24.00	19.8	26,587	0.07%
2022/11/15	11	24.08	4.2	24.15	24.20	6.8	26,305	0.03%
2022/11/14	17	23.97	2.1	24.00	24.05	14.9	25,900	0.06%
2022/11/11	11.3	23.80	24.7	23.82	24.00	-13.4	25,449	-0.05%
2022/11/10	20.7	23.22	3.8	23.25	23.20	16.8	24,852	0.07%
2022/11/09	26	23.44	10	23.41	23.45	16	24,785	0.06%
2022/11/08	24.4	23.45	0.4	23.55	23.50	23.9	24,490	0.10%
2022/11/07	26.1	23.26	8	23.44	23.50	18.1	24,427	0.07%
2022/11/04	10.4	22.97	2	23.05	23.05	8.4	24,457	0.03%
2022/11/03	14.1	23.04	0	0.00	23.05	14.1	24,429	0.06%
2022/11/02	15.2	23.27	0.6	23.35	23.25	14.6	24,583	0.06%
2022/11/01	15.6	23.39	3	23.42	23.40	12.6	24,560	0.05%
2022/10/31	6.7	23.30	2.1	23.40	23.20	4.6	24,549	0.02%
2022/10/28	11.5	23.16	4.1	23.18	23.15	7.5	24,458	0.03%
2022/10/27	27.7	23.27	7.1	23.23	23.10	20.6	24,668	0.08%
2022/10/26	22.9	23.30	14	23.25	23.20	8.9	24,592	0.04%
2022/10/25	34.3	22.62	44	22.62	22.80	-9.7	24,368	-0.04%
2022/10/24	8.1	22.79	32.2	22.95	22.85	-24.1	24,346	-0.10%
2022/10/21	36.3	22.87	17	22.94	22.95	19.3	24,367	0.08%
2022/10/20	20.6	22.16	145.9	22.08	22.55	-125.3	24,420	-0.51%	大賣/鉅額交易
2022/10/19	58.6	22.72	2	22.60	22.50	56.6	24,148	0.23%
2022/10/18	97	23.01	2.5	22.96	23.00	94.5	24,006	0.39%
2022/10/17	38	23.13	23	23.08	23.10	15	23,675	0.06%
2022/10/14	85.5	23.67	11.4	23.55	23.55	74.1	23,619	0.31%
2022/10/13	91.9	23.81	28	23.64	23.75	63.9	23,349	0.27%
2022/10/12	51.7	24.38	26.9	24.63	24.60	24.9	22,797	0.11%
2022/10/11	304.5	24.62	242.4	24.76	24.40	62.1	22,867	0.27%	大買/大賣/
2022/10/07	21.4	25.29	2.1	25.25	25.30	19.3	22,305	0.09%
2022/10/06	34.3	25.25	1.4	25.37	25.45	32.9	22,453	0.15%
2022/10/05	73.1	25.30	0.1	25.50	25.25	73	22,312	0.33%
2022/10/04	50.2	25.45	3	25.32	25.30	47.2	22,603	0.21%
2022/10/03	47.9	25.37	9	25.34	25.35	38.9	23,041	0.17%
2022/09/30	30.4	25.87	17.2	25.87	25.75	13.2	22,887	0.06%
2022/09/29	41.5	26.02	14.2	26.00	26.10	27.4	22,759	0.12%
2022/09/28	63.1	26.04	35.1	26.12	26.10	28	22,658	0.12%
2022/09/27	42.9	26.22	8.1	26.15	26.15	34.8	22,376	0.16%
2022/09/26	42.7	26.49	35.3	26.50	26.35	7.5	22,217	0.03%
2022/09/23	32.2	26.80	0.2	26.80	26.75	32	22,276	0.14%
2022/09/22	61.5	26.85	25.3	26.86	26.80	36.2	22,245	0.16%
2022/09/21	14	27.33	87	27.28	27.30	-73	21,945	-0.33%
2022/09/20	11.7	27.35	42	27.40	27.40	-30.3	21,898	-0.14%
2022/09/19	2	27.43	16.1	27.47	27.40	-14.1	21,916	-0.06%
2022/09/16	8.4	27.45	0	0.00	27.40	8.4	21,998	0.04%
2022/09/15	11.6	27.39	12.4	27.47	27.55	-0.7	21,723	0.00%
2022/09/14	47.5	27.49	2	27.45	27.40	45.5	21,826	0.21%
2022/09/13	9	27.85	55.4	27.86	27.75	-46.4	21,825	-0.21%
2022/09/12	18	27.64	218.7	27.70	27.75	-200.7	21,909	-0.92%	大賣/鉅額交易
2022/09/08	11.3	27.43	1.1	27.50	27.50	10.3	22,215	0.05%
2022/09/07	32.7	27.39	20	27.36	27.30	12.7	22,493	0.06%
2022/09/06	6.4	27.73	10.3	27.85	27.80	-3.9	22,502	-0.02%
2022/09/05	11.8	27.54	9	27.63	27.55	2.8	22,607	0.01%
2022/09/02	16.2	27.68	0.1	27.75	27.60	16.1	22,677	0.07%
2022/09/01	30.8	27.71	6.8	27.71	27.65	24	22,680	0.11%
2022/08/31	11.3	27.83	10.1	28.12	28.20	1.2	22,507	0.01%
2022/08/30	25.2	27.66	0	0.00	27.65	25.2	22,279	0.11%
2022/08/29	21.7	27.64	5	27.65	27.70	16.7	22,262	0.07%
2022/08/26	5.3	27.94	20.8	28.00	28.00	-15.5	22,205	-0.07%
2022/08/25	3.1	27.79	1	27.80	27.80	2.1	22,389	0.01%
2022/08/24	22.1	27.61	1.5	27.60	27.65	20.6	22,660	0.09%
2022/08/23	34.7	27.54	0	0.00	27.55	34.7	23,486	0.15%
2022/08/22	22.6	27.82	2.5	27.92	27.80	20.1	23,625	0.08%
2022/08/19	6.2	28.06	2	28.10	28.05	4.2	23,772	0.02%
2022/08/18	19.8	28.01	1	28.15	28.05	18.8	24,571	0.08%
2022/08/17	13.2	28.15	2	28.25	28.25	11.2	24,592	0.05%
2022/08/16	11.4	28.20	0.4	28.45	28.30	11	24,579	0.04%
2022/08/15	12.4	28.39	0.5	28.45	28.35	11.9	24,915	0.05%
2022/08/12	7.2	28.45	3	28.45	28.45	4.2	25,136	0.02%
2022/08/11	7.3	28.45	14	28.39	28.50	-6.7	25,489	-0.03%
2022/08/10	13.2	28.24	3	28.24	28.15	10.1	25,919	0.04%
2022/08/09	11	27.96	72.8	27.83	28.10	-61.7	26,201	-0.24%
2022/08/08	19.4	27.48	3.3	27.54	27.60	16.1	26,293	0.06%
2022/08/05	4.1	27.43	13	27.50	27.55	-8.9	26,864	-0.03%
2022/08/04	7.4	27.23	1.1	27.16	27.30	6.3	27,340	0.02%
2022/08/03	24	27.01	0	0.00	27.20	24	27,583	0.09%
2022/08/02	17	27.19	125.5	27.01	27.35	-108.5	28,013	-0.39%	大賣/鉅額交易
2022/08/01	14.7	27.30	4.2	27.17	27.20	10.4	28,162	0.04%
2022/07/29	47.2	27.31	10	27.63	27.50	37.2	28,435	0.13%
2022/07/28	107	27.49	43	27.52	27.65	64	28,289	0.23%	大買/
2022/07/27	61	29.31	30	29.20	29.35	31	28,025	0.11%
2022/07/26	13.6	29.23	15.9	29.27	29.20	-2.3	27,904	-0.01%
2022/07/25	62.7	29.19	22	29.28	29.15	40.7	27,790	0.15%
2022/07/22	15.6	28.86	41	28.95	29.05	-25.4	27,909	-0.09%
2022/07/21	18.3	28.35	16.5	28.29	28.45	1.8	27,922	0.01%
2022/07/20	16.6	27.95	0.3	28.10	27.85	16.3	27,933	0.06%
2022/07/19	6.6	27.74	5	27.80	27.85	1.6	27,927	0.01%
2022/07/18	9	27.87	18	27.76	28.00	-9	28,027	-0.03%
2022/07/15	22.5	27.13	3.2	27.20	27.20	19.3	27,870	0.07%
2022/07/14	16.7	27.37	10.1	27.36	27.40	6.5	27,967	0.02%
2022/07/13	36.2	27.15	8	27.19	27.10	28.2	27,947	0.10%
2022/07/12	33.1	26.60	35	26.65	26.50	-1.9	28,125	-0.01%
2022/07/11	49	27.24	65	27.41	27.05	-16	27,990	-0.06%
2022/07/08	20.9	28.48	2	28.35	28.30	18.9	28,352	0.07%
2022/07/07	33.2	28.47	0.8	28.62	28.60	32.5	28,510	0.11%
2022/07/06	71.1	28.79	10.1	28.87	28.60	61	28,719	0.21%
2022/07/05	1.5	29.06	3.1	29.28	29.05	-1.6	29,133	-0.01%
2022/07/04	13.7	29.14	31	29.00	28.95	-17.3	29,590	-0.06%
2022/07/01	5.8	29.08	17.1	29.10	29.10	-11.3	30,456	-0.04%
2022/06/30	4.2	29.17	8	29.05	29.00	-3.8	30,507	-0.01%
2022/06/29	1.1	29.40	5	29.50	29.40	-4	30,565	-0.01%
2022/06/28	2.2	29.60	31	29.60	29.70	-28.8	30,665	-0.09%
2022/06/27	0.2	29.85	1.7	29.79	29.70	-1.5	30,904	0.00%
2022/06/24	2.8	29.58	11	29.69	29.65	-8.2	31,025	-0.03%
2022/06/23	12	29.39	47.2	29.35	29.40	-35.2	31,097	-0.11%
2022/06/22	7.2	29.00	5.5	28.91	28.95	1.7	30,976	0.01%
2022/06/21	5.1	29.30	5.5	29.31	29.50	-0.4	30,840	0.00%
2022/06/20	15	29.21	11.1	29.21	29.00	4	30,838	0.01%
2022/06/17	25.1	29.02	7.4	29.06	29.10	17.7	30,830	0.06%
2022/06/16	14.1	29.58	12	29.74	29.50	2.1	30,482	0.01%
2022/06/15	5.1	29.06	2	29.18	29.15	3.1	30,603	0.01%
2022/06/14	16.1	29.09	11	29.03	29.45	5.1	30,745	0.02%
2022/06/13	18.7	28.88	5.4	28.91	28.90	13.4	30,810	0.04%
2022/06/10	21	29.20	12	29.25	29.15	9	30,665	0.03%
2022/06/09	32.5	29.16	0.8	29.30	29.15	31.7	30,719	0.10%
2022/06/08	5.1	29.46	6	29.50	29.50	-1	30,664	0.00%
2022/06/07	18.7	29.42	0	0.00	29.35	18.7	30,891	0.06%
2022/06/06	3.2	29.44	13	29.50	29.60	-9.8	31,008	-0.03%
2022/06/02	7.7	29.51	0	0.00	29.55	7.7	31,306	0.02%
2022/06/01	23.3	29.91	1	30.20	29.80	22.3	31,558	0.07%
2022/05/31	11.9	29.82	3.4	29.91	30.60	8.5	31,353	0.03%
2022/05/30	2.1	29.96	8	29.81	30.05	-5.9	30,566	-0.02%
2022/05/27	24	29.01	39.1	29.25	29.40	-15.1	30,477	-0.05%
2022/05/26	63.8	28.81	9	28.74	28.80	54.8	30,519	0.18%
2022/05/25	1.6	29.53	0.2	29.45	29.55	1.4	30,243	0.00%
2022/05/24	19.3	29.60	1	29.40	29.45	18.3	30,635	0.06%
2022/05/23	45.1	29.39	6.5	29.47	29.45	38.6	30,589	0.13%
2022/05/20	12.5	28.90	16	29.03	28.90	-3.5	30,556	-0.01%
2022/05/19	19.8	28.78	17	28.74	28.75	2.8	30,358	0.01%
2022/05/18	39	29.36	6	29.23	29.60	33	29,968	0.11%
2022/05/17	62.9	28.84	0	0.00	28.60	62.9	29,719	0.21%
2022/05/16	16.6	29.09	4.4	29.07	29.10	12.2	29,628	0.04%
2022/05/13	30.3	29.24	5.9	29.41	29.45	24.4	29,513	0.08%
2022/05/12	73.3	29.68	16	29.58	29.50	57.3	29,045	0.20%
2022/05/11	10	30.59	27.7	30.65	30.65	-17.7	28,676	-0.06%
2022/05/10	21.2	29.78	38.2	29.72	30.35	-17	28,560	-0.06%
2022/05/09	52.6	30.82	27.2	30.96	30.70	25.3	28,178	0.09%
2022/05/06	18.5	31.57	5	31.56	31.80	13.5	28,159	0.05%
2022/05/05	42.1	32.23	10.1	32.07	32.10	32	28,325	0.11%
2022/05/04	18.1	32.54	27	32.49	32.40	-8.9	28,119	-0.03%
2022/05/03	37.1	32.90	21.1	32.82	32.70	16	28,203	0.06%
2022/04/29	2	33.42	23	33.50	33.85	-21	27,989	-0.07%
2022/04/28	3.4	32.91	17	33.16	33.30	-13.6	27,975	-0.05%
2022/04/27	30.5	33.00	17.3	33.02	33.20	13.2	27,580	0.05%
2022/04/26	75.2	32.99	27.5	33.14	33.45	47.7	27,301	0.17%
2022/04/25	20.8	32.36	16.1	32.55	32.45	4.7	26,959	0.02%
2022/04/22	16.2	32.20	46.1	32.53	33.00	-30	26,784	-0.11%
2022/04/21	13.2	32.21	4.3	32.20	32.20	8.9	26,673	0.03%
2022/04/20	12.1	32.00	7.2	32.01	32.50	4.9	26,892	0.02%
2022/04/19	81.4	32.15	8	32.20	32.15	73.4	26,908	0.27%
2022/04/18	75.2	32.18	57.9	32.26	32.20	17.3	26,963	0.06%
2022/04/15	15.1	33.38	8.4	33.39	33.30	6.7	26,415	0.03%
2022/04/14	97.9	33.71	124.8	33.74	33.35	-27	26,342	-0.10%	大賣/
2022/04/13	13.3	35.14	31.2	35.23	35.25	-17.9	25,645	-0.07%
2022/04/12	16	35.01	16.5	35.04	35.15	-0.4	25,441	0.00%
2022/04/11	53.7	35.24	44.1	35.18	35.35	9.6	25,024	0.04%
2022/04/08	18.7	34.40	25.9	34.67	34.85	-7.2	24,284	-0.03%
2022/04/07	42.6	34.15	52.1	34.33	33.75	-9.4	23,842	-0.04%
2022/04/06	12.1	33.27	51.3	33.71	34.05	-39.1	22,977	-0.17%
2022/04/01	16.6	32.94	2.1	33.01	33.00	14.5	22,610	0.06%
2022/03/31	13.1	33.08	28.7	33.10	33.05	-15.6	22,363	-0.07%
2022/03/30	9.1	32.87	83.3	32.65	32.85	-74.2	22,078	-0.34%
2022/03/29	10.3	32.15	10.3	32.42	32.30	0	21,769	0.00%
2022/03/28	11.2	31.65	22.7	31.89	32.10	-11.5	21,517	-0.05%
2022/03/25	23.8	31.74	70.4	31.75	31.80	-46.6	21,349	-0.22%
2022/03/24	4.3	31.71	21.2	31.70	31.80	-16.9	21,255	-0.08%
2022/03/23	9.8	31.59	34.4	31.59	31.70	-24.6	21,237	-0.12%
2022/03/22	10.5	31.27	33.1	31.25	31.40	-22.5	20,979	-0.11%
2022/03/21	23	31.15	4.4	31.15	31.15	18.6	20,700	0.09%
2022/03/18	17.6	31.24	49.4	31.10	31.05	-31.9	20,610	-0.15%
2022/03/17	18	31.12	117.2	31.24	30.90	-99.2	20,246	-0.49%	大賣/
2022/03/16	133.9	30.51	52	30.46	30.50	81.9	19,838	0.41%	大買/
2022/03/15	4	29.99	23.1	30.03	30.10	-19.1	19,599	-0.10%
2022/03/14	2	30.05	16.6	30.04	30.05	-14.6	19,488	-0.07%
2022/03/11	8.5	29.89	19.8	29.91	29.95	-11.4	19,522	-0.06%
2022/03/10	3.3	29.69	18.8	29.80	29.90	-15.4	19,461	-0.08%
2022/03/09	20.5	28.99	2	29.03	28.80	18.5	19,237	0.10%
2022/03/08	9	29.00	28.9	28.92	28.95	-19.9	19,069	-0.10%
2022/03/07	34.1	29.07	8.2	29.05	29.20	26	18,755	0.14%
2022/03/04	17	29.53	0	29.75	29.70	17	18,877	0.09%
2022/03/03	5.7	29.90	11.9	29.91	29.95	-6.2	18,961	-0.03%
2022/03/02	2	29.80	0.6	29.80	29.90	1.4	19,008	0.01%
2022/03/01	9.2	29.44	13.7	29.75	29.80	-4.5	18,859	-0.02%
2022/02/25	30.8	29.32	25.1	29.32	29.45	5.8	19,000	0.03%
2022/02/24	159.1	29.56	54.3	29.53	29.60	104.8	18,467	0.57%	大買/鉅額交易
2022/02/23	4.5	29.98	2.1	30.03	30.00	2.4	18,052	0.01%
2022/02/22	38.1	29.91	0	30.05	30.00	38.1	18,132	0.21%
2022/02/21	49.1	30.15	10	30.19	30.20	39.1	17,846	0.22%
2022/02/18	4.2	30.34	13.4	30.30	30.35	-9.2	17,825	-0.05%
2022/02/17	42.2	30.55	36	30.51	30.50	6.2	17,913	0.03%
2022/02/16	1.2	30.60	86.3	30.65	30.65	-85.1	17,857	-0.48%
2022/02/15	22.4	30.34	51.2	30.30	30.25	-28.7	17,736	-0.16%
2022/02/14	11.7	30.27	36.2	30.24	30.35	-24.5	18,057	-0.14%
2022/02/11	16.5	30.17	31	30.28	30.40	-14.6	18,304	-0.08%
2022/02/10	19.7	30.16	42	30.25	30.30	-22.4	18,248	-0.12%
2022/02/09	1	30.25	54.3	30.26	30.35	-53.3	18,159	-0.29%
2022/02/08	25	29.93	32.3	30.05	30.10	-7.3	17,802	-0.04%
2022/02/07	38.9	29.56	199	29.67	29.95	-160.1	17,460	-0.92%	大賣/鉅額交易
2022/01/26	31	28.95	6.2	28.96	29.00	24.8	16,923	0.15%
2022/01/25	162.3	28.51	7	28.62	28.85	155.3	16,852	0.92%	大買/鉅額交易
2022/01/24	52.8	28.47	20.6	28.48	28.85	32.2	16,611	0.19%
2022/01/21	11.9	28.71	13.3	28.71	28.85	-1.4	16,652	-0.01%
2022/01/20	11.5	28.81	23.5	28.97	28.95	-12	16,580	-0.07%
2022/01/19	65.3	29.03	24.6	29.03	29.00	40.8	16,539	0.25%
2022/01/18	67.3	29.27	55.3	29.31	29.20	12	16,580	0.07%
2022/01/17	39.3	29.20	56	29.17	29.20	-16.7	16,515	-0.10%
2022/01/14	39.3	29.58	8.2	29.55	29.50	31.1	16,375	0.19%
2022/01/13	33.3	29.57	55.2	29.63	29.90	-21.9	16,353	-0.13%
2022/01/12	6.6	29.28	15.1	29.35	29.40	-8.5	16,038	-0.05%
2022/01/11	11	29.04	58.1	29.24	29.30	-47.1	15,830	-0.30%
2022/01/10	26	28.86	5.1	28.84	28.95	20.9	15,589	0.13%
2022/01/07	24	28.81	50.3	28.91	28.95	-26.4	15,599	-0.17%
2022/01/06	10.5	28.42	47.9	28.45	28.55	-37.5	15,267	-0.25%
2022/01/05	3	28.07	30.5	28.17	28.20	-27.5	14,964	-0.18%
2022/01/04	18.8	28.02	20.5	28.09	28.10	-1.7	15,078	-0.01%
2022/01/03	7	28.09	14.8	28.05	28.00	-7.8	15,109	-0.05%
2021/12/30	26	28.06	37.3	28.06	28.05	-11.3	15,184	-0.07%
2021/12/29	22	27.95	13.5	28.10	28.05	8.5	15,235	0.06%
2021/12/28	1	27.95	19	27.99	28.00	-18	15,216	-0.12%
2021/12/27	12	27.95	23	27.95	27.95	-11	15,232	-0.07%
2021/12/24	5	27.93	30.1	27.94	27.95	-25.1	15,526	-0.16%
2021/12/23	3.5	27.90	18	27.92	27.90	-14.5	15,713	-0.09%
2021/12/22	9	27.94	11	27.90	27.90	-2	15,935	-0.01%
2021/12/21	5.9	27.85	2	27.90	27.95	3.9	15,970	0.02%
2021/12/20	5	27.87	3	27.78	27.80	2	16,105	0.01%
2021/12/17	3.4	27.89	24.2	27.93	28.00	-20.8	16,162	-0.13%
2021/12/16	4.2	27.72	31.1	27.84	27.85	-26.9	16,103	-0.17%
2021/12/15	5.5	27.69	2	27.75	27.70	3.5	16,649	0.02%
2021/12/14	13.4	27.68	18	27.68	27.75	-4.6	17,018	-0.03%
2021/12/13	6	27.95	11.9	27.95	27.85	-5.9	17,039	-0.03%
2021/12/10	5	27.93	3.1	27.95	27.95	1.9	16,974	0.01%
2021/12/09	4	27.93	10.3	27.95	28.00	-6.3	17,054	-0.04%
2021/12/08	1	27.95	89	27.92	28.00	-88	17,096	-0.51%
2021/12/07	5	27.71	17.3	27.93	28.00	-12.3	17,150	-0.07%
2021/12/06	0	0.00	19	27.83	27.90	-19	17,161	-0.11%
2021/12/03	2.2	27.80	215.1	27.75	27.85	-212.9	17,375	-1.23%	大賣/鉅額交易
2021/12/02	3	27.60	15.4	27.65	27.70	-12.4	17,391	-0.07%
2021/12/01	0	0.00	4	27.49	27.55	-4	17,536	-0.02%
2021/11/30	74.1	27.23	2	27.33	26.95	72.1	17,713	0.41%
2021/11/29	161.1	27.22	28	27.24	27.20	133.1	17,555	0.76%	大買/鉅額交易
2021/11/26	27.4	27.52	40.1	27.61	27.60	-12.7	18,159	-0.07%
2021/11/25	19.2	27.85	30.1	27.89	27.90	-10.9	19,582	-0.06%
2021/11/24	0.4	27.85	236.2	28.05	28.00	-235.8	20,638	-1.14%	大賣/鉅額交易
2021/11/23	142	27.36	4	27.31	27.40	138	21,097	0.65%	大買/鉅額交易
2021/11/22	15.3	27.27	19.4	27.37	27.50	-4.1	21,440	-0.02%
2021/11/19	28.2	27.74	10.6	27.75	27.65	17.6	21,606	0.08%
2021/11/18	5.1	27.89	9.7	27.94	27.95	-4.5	22,181	-0.02%
2021/11/17	5.3	27.88	16.4	27.91	27.95	-11.1	22,368	-0.05%
2021/11/16	5.1	27.86	11	27.88	27.90	-5.9	22,525	-0.03%
2021/11/15	1.1	27.75	33.4	27.87	27.95	-32.4	22,819	-0.14%
2021/11/12	12.5	27.57	13.1	27.65	27.60	-0.5	22,868	0.00%
2021/11/11	2	27.65	194.1	27.67	27.75	-192.1	23,019	-0.83%	大賣/鉅額交易
2021/11/10	12.1	27.30	97.3	27.31	27.35	-85.1	22,766	-0.37%
2021/11/09	2	26.93	27.8	26.93	27.00	-25.8	22,490	-0.11%
2021/11/08	5	26.89	17	26.89	26.90	-12	22,524	-0.05%
2021/11/05	1.5	26.72	17.9	26.71	26.80	-16.4	22,508	-0.07%
2021/11/04	4.9	26.70	9	26.75	26.70	-4.1	22,650	-0.02%
2021/11/03	21.6	26.65	4.5	26.69	26.70	17.1	22,821	0.08%
2021/11/02	7.7	26.70	4.1	26.65	26.70	3.6	22,957	0.02%
2021/11/01	1	26.75	20	26.77	26.65	-19	23,062	-0.08%
2021/10/29	13.2	26.46	22	26.50	26.55	-8.8	23,108	-0.04%
2021/10/28	3	26.68	4.8	26.72	26.60	-1.8	22,959	-0.01%
2021/10/27	0.7	26.60	22.5	26.70	26.75	-21.8	23,112	-0.09%
2021/10/26	9.1	26.62	21	26.61	26.65	-11.9	23,197	-0.05%
2021/10/25	6.3	26.38	1.1	26.40	26.35	5.2	23,185	0.02%
2021/10/22	10.6	26.45	3.2	26.45	26.45	7.3	23,368	0.03%
2021/10/21	2	26.40	47.6	26.41	26.50	-45.6	23,477	-0.19%
2021/10/20	2.9	26.27	6.1	26.30	26.30	-3.2	23,426	-0.01%
2021/10/19	4	26.21	13.1	26.25	26.25	-9.1	23,572	-0.04%
2021/10/18	2.1	26.21	75.3	26.21	26.20	-73.2	23,748	-0.31%
2021/10/15	1	26.16	17.1	26.20	26.20	-16.2	23,849	-0.07%
2021/10/14	4.2	26.15	0.6	26.10	26.10	3.6	23,979	0.01%
2021/10/13	4.7	26.12	3.4	26.11	26.15	1.3	24,116	0.01%
2021/10/12	2.1	25.85	6	26.13	26.15	-4	24,346	-0.02%
2021/10/08	8	26.03	0	0.00	26.00	8	24,156	0.03%
2021/10/07	16.2	26.20	28	26.32	26.25	-11.8	24,320	-0.05%
2021/10/06	30.5	25.91	57	25.96	26.05	-26.5	24,491	-0.11%
2021/10/05	68	25.91	5.8	25.90	25.90	62.3	24,529	0.25%
2021/10/04	4.3	26.05	2	26.05	26.00	2.3	24,580	0.01%
2021/10/01	45.2	26.03	5.4	26.11	26.10	39.8	24,614	0.16%
2021/09/30	7.4	26.26	70.5	26.25	26.30	-63.2	24,461	-0.26%
2021/09/29	6.7	26.22	79.4	26.31	26.35	-72.7	24,349	-0.30%
2021/09/28	1.2	26.36	1	26.30	26.40	0.2	24,262	0.00%
2021/09/27	2.6	26.40	21.6	26.38	26.40	-19	24,322	-0.08%
2021/09/24	7.4	26.26	2	26.25	26.30	5.4	24,287	0.02%
2021/09/23	4.3	26.14	20.8	26.12	26.25	-16.5	24,375	-0.07%
2021/09/22	128.6	25.88	3	25.93	25.90	125.6	24,477	0.51%	大買/鉅額交易
2021/09/17	3.1	26.37	21	26.34	26.25	-17.9	24,030	-0.07%
2021/09/16	8.3	26.31	3	26.35	26.35	5.3	23,797	0.02%
2021/09/15	13.3	26.35	29	26.33	26.30	-15.7	23,745	-0.07%
2021/09/14	15.9	26.36	38	26.36	26.35	-22.1	23,843	-0.09%
2021/09/13	8.8	26.29	7	26.26	26.30	1.8	23,811	0.01%
2021/09/10	22.3	26.19	18.5	26.24	26.30	3.8	23,932	0.02%
2021/09/09	2.2	26.20	16.1	26.25	26.25	-13.9	24,207	-0.06%
2021/09/08	9.6	26.20	38	26.21	26.25	-28.4	24,179	-0.12%
2021/09/07	3.1	26.19	16	26.18	26.25	-12.9	24,088	-0.05%
2021/09/06	7	26.21	19.3	26.24	26.25	-12.3	23,993	-0.05%
2021/09/03	8.7	26.20	403	26.26	26.30	-394.3	23,818	-1.66%	大賣/鉅額交易
2021/09/02	32.7	26.03	21	26.07	26.25	11.7	23,598	0.05%
2021/09/01	531.5	26.06	13	26.08	26.05	518.5	23,230	2.23%	大買/鉅額交易
2021/08/31	98.1	26.08	96	26.06	26.60	2.1	22,507	0.01%
2021/08/30	152.6	27.78	48.9	27.82	27.85	103.7	20,942	0.50%	大買/鉅額交易
2021/08/27	30	27.44	81.6	27.50	27.70	-51.6	19,846	-0.26%
2021/08/26	33.8	27.31	79	27.34	27.40	-45.2	19,041	-0.24%
2021/08/25	24	27.36	16.2	27.33	27.35	7.8	18,798	0.04%
2021/08/24	6.4	26.97	55.3	27.10	27.30	-48.9	18,566	-0.26%
2021/08/23	13	26.92	6.6	26.91	26.90	6.4	17,996	0.04%
2021/08/20	9.2	26.83	7.1	26.89	26.85	2.1	17,928	0.01%
2021/08/19	16	26.83	39.7	26.85	26.95	-23.7	18,302	-0.13%
2021/08/18	4.2	26.87	12	26.90	27.00	-7.8	17,916	-0.04%
2021/08/17	10	26.74	13	26.77	26.95	-3	17,749	-0.02%
2021/08/16	4	26.70	70.5	26.75	26.70	-66.5	17,505	-0.38%
2021/08/13	12.5	26.85	5.3	26.90	26.95	7.2	17,345	0.04%
2021/08/12	19	26.97	21.1	26.98	27.00	-2.1	17,308	-0.01%
2021/08/11	55.5	26.95	44	26.95	27.00	11.5	17,244	0.07%
2021/08/10	9	26.87	11.5	26.92	27.00	-2.5	17,443	-0.01%
2021/08/09	71	26.80	13.8	26.84	26.90	57.2	18,082	0.32%
2021/08/06	2.8	26.86	9	26.88	26.85	-6.3	18,103	-0.03%
2021/08/05	0.9	26.90	6	26.89	26.90	-5.1	18,629	-0.03%
2021/08/04	4.5	26.91	14.5	26.91	26.90	-10	20,131	-0.05%
2021/08/03	1.3	26.89	7.5	26.91	26.95	-6.2	20,465	-0.03%
2021/08/02	5.2	26.72	24.7	26.85	26.90	-19.5	20,712	-0.09%
2021/07/30	22.1	26.51	2	26.60	26.50	20.1	20,574	0.10%
2021/07/29	7.6	26.54	46	26.51	26.60	-38.4	20,545	-0.19%
2021/07/28	39.6	26.45	9	26.39	26.50	30.6	20,655	0.15%
2021/07/27	9	26.50	12.5	26.50	26.50	-3.5	21,197	-0.02%
2021/07/26	6	26.58	10.6	26.58	26.50	-4.6	21,430	-0.02%
2021/07/23	14	26.51	23.2	26.45	26.60	-9.2	21,524	-0.04%
2021/07/22	1.1	26.35	35	26.43	26.45	-33.9	21,421	-0.16%
2021/07/21	40.3	26.28	1.6	26.35	26.35	38.7	21,320	0.18%
2021/07/20	5.2	26.40	82	26.45	26.40	-76.8	21,381	-0.36%
2021/07/19	14.1	26.32	9.3	26.30	26.40	4.7	21,433	0.02%
2021/07/16	17.3	26.36	60	26.40	26.50	-42.7	21,724	-0.20%
2021/07/15	13.2	26.38	30	26.35	26.35	-16.8	21,674	-0.08%
2021/07/14	14.5	26.25	12.2	26.26	26.30	2.3	21,797	0.01%
2021/07/13	19	26.23	118	26.25	26.25	-99	21,942	-0.45%	大賣/
2021/07/12	32.2	26.26	25.3	26.29	26.25	6.9	22,083	0.03%
2021/07/09	31	26.07	37	26.15	26.20	-6	22,478	-0.03%
2021/07/08	17	26.10	1	26.10	26.20	16	22,743	0.07%
2021/07/07	24	26.08	1	26.10	26.15	23	22,891	0.10%
2021/07/06	21.6	26.16	14	26.15	26.15	7.6	23,074	0.03%
2021/07/05	10.5	26.01	42.5	26.03	26.05	-32	23,161	-0.14%
2021/07/02	3.1	26.00	10.6	26.00	26.00	-7.5	23,201	-0.03%
2021/07/01	29	26.00	5.2	26.18	26.00	23.8	23,204	0.10%
2021/06/30	6.4	26.20	11.8	26.23	26.30	-5.4	23,240	-0.02%
2021/06/29	51.1	26.11	6	26.10	26.15	45.1	23,187	0.19%
2021/06/28	7	26.22	34.6	26.23	26.25	-27.6	23,308	-0.12%
2021/06/25	10	26.11	4	26.05	26.15	6	23,499	0.03%
2021/06/24	4	25.90	4.2	25.93	25.95	-0.2	23,579	0.00%
2021/06/23	1	25.75	93.3	25.75	25.90	-92.3	23,683	-0.39%
2021/06/22	10.1	25.44	2	25.45	25.40	8.1	23,735	0.03%
2021/06/21	50.7	25.41	90	25.42	25.45	-39.3	23,739	-0.17%
2021/06/18	19.7	25.52	2.1	25.50	25.50	17.7	23,754	0.07%
2021/06/17	15.3	25.52	0	0.00	25.65	15.3	23,584	0.06%
2021/06/16	4.8	25.69	40	25.70	25.60	-35.2	23,962	-0.15%
2021/06/15	40.4	25.71	1.1	25.77	25.75	39.3	23,927	0.16%
2021/06/11	12.4	25.80	10	25.80	25.80	2.4	24,103	0.01%
2021/06/10	2.2	25.83	7.2	25.79	25.85	-4.9	24,358	-0.02%
2021/06/09	35.4	25.77	0	0.00	25.70	35.4	24,614	0.14%
2021/06/08	18	25.76	1.6	25.87	25.95	16.4	24,734	0.07%
2021/06/07	4	25.78	0	0.00	25.90	4	25,064	0.02%
2021/06/04	1.5	25.88	18	25.89	25.95	-16.5	25,575	-0.06%
2021/06/03	21.1	25.93	10	25.93	25.95	11.1	26,131	0.04%
2021/06/02	10	25.87	12	25.98	26.00	-2	26,310	-0.01%
2021/06/01	3	25.62	0.3	25.95	25.90	2.7	26,357	0.01%
2021/05/31	34.7	25.50	5.5	25.58	25.55	29.2	26,612	0.11%
2021/05/28	17.2	25.35	0.3	25.50	25.40	16.9	26,718	0.06%
2021/05/27	25.6	25.38	0	0.00	25.30	25.6	26,841	0.10%
2021/05/26	51	25.51	5.8	25.50	25.55	45.2	27,010	0.17%
2021/05/25	8.6	25.41	0.3	25.49	25.40	8.3	27,379	0.03%
2021/05/24	6.1	25.29	18.4	25.31	25.25	-12.3	27,482	-0.04%
2021/05/21	24	25.31	1	25.35	25.45	23	27,796	0.08%
2021/05/20	11	25.22	4	25.33	25.25	7	27,902	0.03%
2021/05/19	66.1	25.45	13	25.48	25.40	53.1	27,954	0.19%
2021/05/18	27	25.43	80	25.51	25.60	-53	28,091	-0.19%
2021/05/17	121	24.94	41.3	24.87	24.95	79.7	28,481	0.28%	大買/
2021/05/14	48.1	25.48	75	25.48	25.55	-26.9	27,862	-0.10%
2021/05/13	62.1	25.26	180.4	25.24	25.35	-118.3	27,860	-0.42%	大賣/鉅額交易
2021/05/12	189.3	25.21	183.5	25.32	25.40	5.8	27,438	0.02%	大買/大賣/
2021/05/11	42.7	26.44	13	26.34	26.25	29.7	26,033	0.11%
2021/05/10	7	26.79	105	26.66	26.80	-98	25,839	-0.38%	大賣/
2021/05/07	192	26.60	62	26.58	26.65	130	26,540	0.49%	大買/鉅額交易
2021/05/06	12	26.54	94.7	26.42	26.60	-82.7	26,979	-0.31%
2021/05/05	37.1	26.20	19.1	26.34	26.30	18	27,096	0.07%
2021/05/04	93.6	26.19	210.3	26.05	26.25	-116.7	27,266	-0.43%	大賣/鉅額交易
2021/05/03	57.1	26.67	79.1	26.65	26.60	-21.9	26,904	-0.08%
2021/04/29	24.1	26.81	67.1	26.92	26.95	-43	27,035	-0.16%
2021/04/28	23.4	26.88	21	26.88	26.95	2.4	27,148	0.01%
2021/04/27	14.7	26.92	63.2	26.93	27.00	-48.6	27,701	-0.18%
2021/04/26	51.4	26.97	30	26.97	27.00	21.5	27,763	0.08%
2021/04/23	29.7	26.64	114.3	26.62	26.80	-84.6	27,879	-0.30%	大賣/
2021/04/22	50.1	26.87	36.1	26.88	26.85	13.9	27,868	0.05%
2021/04/21	10.4	27.05	75	27.05	27.00	-64.6	27,647	-0.23%
2021/04/20	42	27.09	58	27.19	27.20	-16	27,540	-0.06%
2021/04/19	127.1	27.01	47.2	27.11	27.25	79.8	27,496	0.29%	大買/
2021/04/16	72.4	26.84	15	26.87	26.95	57.4	27,294	0.21%
2021/04/15	43	26.81	97.4	26.81	26.90	-54.4	27,286	-0.20%
2021/04/14	36	26.31	83.5	26.33	26.35	-47.5	26,924	-0.18%
2021/04/13	18	26.28	98.7	26.28	26.25	-80.7	26,728	-0.30%
2021/04/12	64	26.12	12.1	26.12	26.20	51.9	26,557	0.20%
2021/04/09	5.1	26.16	82	26.19	26.15	-77	26,466	-0.29%
2021/04/08	19.6	26.11	17.2	26.16	26.20	2.4	26,487	0.01%
2021/04/07	0	0.00	11.1	26.13	26.15	-11.1	26,720	-0.04%
2021/04/06	43	26.12	21.3	26.11	26.10	21.7	26,731	0.08%
2021/04/01	9.8	26.06	16	26.06	26.10	-6.2	26,703	-0.02%
2021/03/31	27.8	26.10	30	26.11	26.10	-2.2	26,666	-0.01%
2021/03/30	15.7	26.10	7	26.14	26.20	8.7	26,416	0.03%
2021/03/29	86.2	26.19	20.2	26.21	26.20	66	26,210	0.25%
2021/03/26	25.1	26.14	146.5	26.10	26.20	-121.5	26,057	-0.47%	大賣/鉅額交易
2021/03/25	11.3	26.01	56	26.05	26.05	-44.7	25,970	-0.17%
2021/03/24	3	25.90	37	25.99	26.00	-34	25,933	-0.13%
2021/03/23	25	25.92	17.2	25.98	25.90	7.8	26,008	0.03%
2021/03/22	68.1	25.92	93.8	25.97	25.95	-25.6	25,951	-0.10%
2021/03/19	42.8	25.95	15	25.97	26.05	27.8	26,046	0.11%
2021/03/18	84.6	26.11	17.2	26.13	26.10	67.4	25,737	0.26%
2021/03/17	29.1	26.06	7.7	26.10	26.00	21.4	25,731	0.08%
2021/03/16	24.1	26.16	15.2	26.15	26.20	8.9	25,656	0.03%
2021/03/15	12	26.02	34.1	26.06	26.10	-22.1	25,622	-0.09%
2021/03/12	35.9	25.85	44	25.85	25.95	-8.1	25,843	-0.03%
2021/03/11	46	26.03	49.6	25.98	25.90	-3.6	25,925	-0.01%
2021/03/10	175	25.97	22.5	25.99	26.00	152.5	25,775	0.59%	大買/鉅額交易
2021/03/09	14	25.62	48.1	25.59	25.70	-34.1	25,339	-0.13%
2021/03/08	8.2	25.24	19	25.28	25.15	-10.8	25,064	-0.04%
2021/03/05	48.2	25.09	8	25.20	25.05	40.2	25,058	0.16%
2021/03/04	29.6	25.04	4	25.14	25.10	25.6	25,593	0.10%
2021/03/03	7	25.21	5.2	25.27	25.25	1.9	25,461	0.01%
2021/03/02	22.9	25.32	8.5	25.48	25.15	14.5	25,283	0.06%
2021/02/26	42.2	25.34	36.5	25.28	25.25	5.7	25,295	0.02%
2021/02/25	34.7	25.58	83.2	25.59	25.75	-48.6	24,685	-0.20%
2021/02/24	40	25.39	48	25.41	25.35	-8	24,484	-0.03%
2021/02/23	32.6	25.16	37.2	25.19	25.25	-4.6	24,729	-0.02%
2021/02/22	38	24.85	4	24.93	24.85	34	24,809	0.14%
2021/02/19	22.2	24.80	9	24.87	24.90	13.2	25,091	0.05%
2021/02/18	74.7	24.92	26.2	24.86	24.90	48.4	25,108	0.19%
2021/02/17	79.1	24.79	185.6	24.70	24.70	-106.5	25,169	-0.42%	大賣/鉅額交易
2021/02/05	35.1	24.03	13.2	24.10	24.10	21.9	24,668	0.09%
2021/02/04	20.2	23.92	6.6	24.06	24.00	13.6	24,738	0.06%
2021/02/03	84.1	24.02	1	24.05	23.95	83.1	25,528	0.33%
2021/02/02	43	24.06	7.5	24.03	24.10	35.5	25,657	0.14%
2021/02/01	40	23.84	19	23.80	23.90	21	25,792	0.08%
2021/01/29	154.9	23.84	33	23.77	23.60	121.9	25,749	0.47%	大買/鉅額交易
2021/01/28	76.6	24.02	5	24.05	24.00	71.6	24,919	0.29%
2021/01/27	14.7	24.27	27.4	24.30	24.20	-12.7	24,495	-0.05%
2021/01/26	56.1	24.12	96	24.14	24.10	-39.9	24,330	-0.16%
2021/01/25	39.5	24.19	14.2	24.20	24.25	25.3	24,011	0.11%
2021/01/22	86.9	24.34	85.8	24.34	24.30	1.1	24,061	0.00%
2021/01/21	116.2	24.54	67	24.54	24.50	49.2	23,998	0.21%	大買/
2021/01/20	65.4	24.67	28.5	24.63	24.55	37	23,734	0.16%
2021/01/19	37.6	24.90	0.2	24.95	24.90	37.4	23,204	0.16%
2021/01/18	34.1	24.89	18	24.90	24.90	16.1	23,246	0.07%
2021/01/15	53.8	25.10	25	25.10	25.00	28.8	23,093	0.12%
2021/01/14	52.3	25.21	11	25.23	25.20	41.3	23,056	0.18%
2021/01/13	13.6	25.26	28.4	25.31	25.30	-14.8	23,141	-0.06%
2021/01/12	30.1	25.28	12.9	25.30	25.30	17.2	23,295	0.07%
2021/01/11	33.3	25.41	34.8	25.41	25.50	-1.5	23,462	-0.01%
2021/01/08	21.1	25.20	21.2	25.35	25.50	-0.1	23,573	0.00%
2021/01/07	16.3	25.20	43.6	25.18	25.20	-27.4	23,465	-0.12%
2021/01/06	40.1	25.17	41.1	25.19	25.20	-1	23,392	0.00%
2021/01/05	14.1	25.23	25	25.23	25.30	-11	23,250	-0.05%
2021/01/04	20.3	25.32	12	25.34	25.35	8.3	23,389	0.04%
2020/12/31	28.4	25.47	8	25.68	25.55	20.4	23,478	0.09%
2020/12/30	11.1	25.48	138.2	25.16	25.70	-127.1	23,358	-0.54%	大賣/鉅額交易
2020/12/29	18.8	24.96	28	24.98	25.00	-9.2	23,076	-0.04%
2020/12/28	118.2	24.95	6	24.93	24.95	112.2	23,218	0.48%	大買/鉅額交易
2020/12/25	14	25.01	19.3	25.00	25.00	-5.3	23,198	-0.02%
2020/12/24	16.1	24.99	9	24.99	24.95	7.1	23,221	0.03%
2020/12/23	21.2	24.99	14.2	25.01	24.95	7	23,360	0.03%
2020/12/22	9.7	25.12	1	25.20	25.00	8.7	23,614	0.04%
2020/12/21	2.1	25.13	5	25.11	25.30	-2.9	24,413	-0.01%
2020/12/18	16.1	25.28	27.1	25.32	25.15	-11	24,630	-0.04%
2020/12/17	2.1	25.30	38.5	25.36	25.30	-36.5	25,044	-0.15%
2020/12/16	4.7	25.14	6.2	25.17	25.25	-1.5	25,276	-0.01%
2020/12/15	69.2	24.89	15.3	24.90	24.85	53.9	25,416	0.21%
2020/12/14	37.2	25.02	10.5	25.05	25.00	26.7	25,176	0.11%
2020/12/11	32.7	25.11	4	25.15	25.10	28.7	25,001	0.11%
2020/12/10	74.3	25.07	10.2	25.09	25.00	64.2	24,867	0.26%
2020/12/09	7.6	25.03	78	25.01	25.10	-70.4	24,773	-0.28%
2020/12/08	59.3	24.97	53	24.96	25.05	6.3	24,550	0.03%
2020/12/07	36.2	25.24	12	25.20	25.15	24.2	24,111	0.10%
2020/12/04	12.8	25.31	12.1	25.34	25.40	0.7	24,198	0.00%
2020/12/03	21.1	25.21	4	25.26	25.25	17.1	24,136	0.07%
2020/12/02	94.2	25.15	4	25.16	25.30	90.2	24,269	0.37%
2020/12/01	34	25.21	1	25.20	25.30	33	24,275	0.14%
2020/11/30	51.2	25.34	4.3	25.43	25.15	46.9	24,224	0.19%
2020/11/27	63.4	25.41	0	0.00	25.45	63.4	24,017	0.26%
2020/11/26	31	25.48	5	25.45	25.55	26	24,056	0.11%
2020/11/25	57.5	25.52	13.1	25.64	25.40	44.5	24,236	0.18%
2020/11/24	3.5	25.65	12	25.67	25.75	-8.5	24,014	-0.04%
2020/11/23	39.5	25.57	11.6	25.60	25.60	27.9	23,973	0.12%
2020/11/20	92.2	25.39	26.2	25.43	25.35	66	23,919	0.28%
2020/11/19	49.1	25.53	110.2	25.53	25.65	-61.1	23,463	-0.26%	大賣/
2020/11/18	129.1	25.89	71.1	25.87	25.85	58	23,071	0.25%	大買/
2020/11/17	66	25.96	26	26.01	26.10	40	22,736	0.18%
2020/11/16	13.7	26.16	13.1	26.10	26.15	0.6	23,108	0.00%
2020/11/13	26.8	26.01	15	26.00	26.10	11.8	23,188	0.05%
2020/11/12	14.2	26.09	66.5	26.11	26.15	-52.3	23,264	-0.22%
2020/11/11	33.2	26.36	114.4	26.38	26.50	-81.2	23,204	-0.35%	大賣/
2020/11/10	48.6	25.69	103.4	25.77	25.80	-54.8	22,260	-0.25%	大賣/
2020/11/09	10.9	25.39	27.2	25.35	25.45	-16.2	21,970	-0.07%
2020/11/06	17.3	25.17	16.1	25.21	25.30	1.2	21,709	0.01%
2020/11/05	8.4	25.00	9	25.02	25.05	-0.6	21,637	0.00%
2020/11/04	33.3	24.85	16	24.93	24.85	17.3	21,638	0.08%
2020/11/03	16.1	24.79	15	24.77	24.90	1.1	21,556	0.00%
2020/11/02	15	24.36	5.5	24.43	24.60	9.5	21,661	0.04%
2020/10/30	52.9	24.28	428	24.30	24.30	-375.1	21,827	-1.72%	大賣/鉅額交易
2020/10/29	489.9	24.43	8	24.46	24.35	481.9	21,638	2.23%	大買/鉅額交易
2020/10/28	16.4	24.66	3.1	24.68	24.70	13.3	21,705	0.06%
2020/10/27	37	24.74	2	24.75	24.75	35	21,812	0.16%
2020/10/26	100.6	24.88	9.1	24.92	24.95	91.5	22,009	0.42%
2020/10/23	35.5	24.77	24.1	24.80	24.75	11.4	22,506	0.05%
2020/10/22	14.1	24.61	0.7	24.90	24.80	13.4	25,008	0.05%
2020/10/21	47.3	24.56	24	24.58	24.50	23.3	26,046	0.09%
2020/10/20	45	24.59	48.6	24.67	24.70	-3.6	26,460	-0.01%
2020/10/19	77.2	24.84	105.8	24.89	24.75	-28.6	26,540	-0.11%	大賣/
2020/10/16	47	24.92	49	24.94	24.90	-2	26,756	-0.01%
2020/10/15	50	24.99	17	24.97	25.05	33	26,830	0.12%
2020/10/14	38	25.11	1	25.15	25.15	37	26,846	0.14%
2020/10/13	28	25.15	0	25.30	25.15	28	27,029	0.10%
2020/10/12	19	25.18	12.6	25.27	25.35	6.4	27,217	0.02%
2020/10/08	77	25.35	31	25.40	25.35	46	27,219	0.17%
2020/10/07	80	25.66	0	0.00	25.60	80	27,207	0.29%
2020/10/06	44	25.70	5.1	25.75	25.75	38.9	27,617	0.14%
2020/10/05	22	25.48	6.1	25.53	25.45	15.9	27,813	0.06%
2020/09/30	20	25.71	1	25.85	25.60	19	27,790	0.07%
2020/09/29	182.2	25.79	118	25.93	25.80	64.2	27,958	0.23%	大買/大賣/
2020/09/28	182	25.64	5.5	25.80	25.90	176.5	28,192	0.63%	大買/鉅額交易
2020/09/25	41	25.32	61.3	25.35	25.30	-20.2	28,384	-0.07%
2020/09/24	118.4	24.96	266	24.95	24.90	-147.5	28,287	-0.52%	大買/大賣/鉅額交易
2020/09/23	27.6	25.54	23	25.54	25.55	4.6	27,546	0.02%
2020/09/22	100.7	25.66	96	25.69	25.60	4.6	27,331	0.02%
2020/09/21	85.8	26.10	18.5	26.09	26.05	67.3	27,043	0.25%
2020/09/18	21.1	26.48	7	26.52	26.40	14.1	26,918	0.05%
2020/09/17	69	26.54	26	26.54	26.60	43	26,755	0.16%
2020/09/16	7	26.61	40.9	26.64	26.70	-33.9	26,831	-0.13%
2020/09/15	8.6	26.56	9.2	26.57	26.60	-0.6	26,935	0.00%
2020/09/14	9	26.59	28.5	26.60	26.60	-19.5	27,256	-0.07%
2020/09/11	12	26.60	81.9	26.64	26.70	-69.9	27,304	-0.26%
2020/09/10	20.4	26.55	52	26.58	26.70	-31.6	27,557	-0.11%
2020/09/09	35	26.36	19.2	26.38	26.60	15.8	27,873	0.06%
2020/09/08	54.9	26.54	9	26.58	26.60	45.9	27,947	0.16%
2020/09/07	31.2	26.63	42.2	26.64	26.70	-11	28,718	-0.04%
2020/09/04	81.1	26.67	33.7	26.72	26.65	47.3	29,062	0.16%
2020/09/03	41.8	26.80	11.2	26.83	26.85	30.5	29,103	0.10%
2020/09/02	67.5	26.87	10.4	26.86	26.90	57.1	29,261	0.20%
2020/09/01	31.7	27.06	28.1	27.05	27.20	3.6	29,059	0.01%
2020/08/31	12	27.14	13	27.17	27.20	-1	29,157	0.00%
2020/08/28	35	27.18	6.1	27.18	27.20	28.9	29,474	0.10%
2020/08/27	34.9	27.25	11.7	27.18	27.20	23.1	29,939	0.08%
2020/08/26	7.3	27.30	18.8	27.29	27.35	-11.5	30,396	-0.04%
2020/08/25	2.2	27.17	48	27.25	27.25	-45.9	30,506	-0.15%
2020/08/24	11.1	27.16	18	27.18	27.05	-6.9	31,756	-0.02%
2020/08/21	3.1	27.22	6	27.18	27.40	-2.9	32,195	-0.01%
2020/08/20	49	27.04	121.5	27.27	27.05	-72.5	32,276	-0.22%	大賣/
2020/08/19	19	27.68	21	27.77	27.55	-2	32,031	-0.01%
2020/08/18	90.3	27.16	14.9	27.22	27.50	75.4	31,835	0.24%
2020/08/17	3	26.98	28.4	26.99	27.10	-25.4	32,140	-0.08%
2020/08/14	17	26.89	10	26.90	26.95	7	32,209	0.02%
2020/08/13	22	26.95	40.1	26.97	27.00	-18.1	32,374	-0.06%
2020/08/12	17.6	26.85	43.1	26.85	26.85	-25.5	32,598	-0.08%
2020/08/11	51	26.93	36	26.87	26.85	15	32,816	0.05%
2020/08/10	37	26.88	0	0.00	26.85	37	32,858	0.11%
2020/08/07	65	26.95	3	26.93	26.90	62	32,913	0.19%
2020/08/06	143.1	26.94	9.3	26.94	27.00	133.9	33,007	0.41%	大買/鉅額交易
2020/08/05	47	26.93	0	0.00	26.90	47	33,092	0.14%
2020/08/04	195.6	26.95	17	26.95	27.10	178.6	33,189	0.54%	大買/鉅額交易
2020/08/03	52	26.90	195	26.85	26.80	-143	33,177	-0.43%	大賣/鉅額交易
2020/07/31	15	27.15	13	27.10	27.10	2	32,897	0.01%
2020/07/30	47	27.11	107.3	27.19	27.25	-60.3	32,868	-0.18%	大賣/
2020/07/29	108	27.30	129.1	27.27	27.20	-21.1	32,705	-0.06%	大買/大賣/
2020/07/28	390.6	26.73	183	26.63	26.95	207.6	32,413	0.64%	大買/大賣/鉅額交易
2020/07/27	209.2	28.90	58	28.93	28.95	151.2	30,383	0.50%	大買/鉅額交易
2020/07/24	130	28.96	2	28.95	28.95	128	29,551	0.43%	大買/鉅額交易
2020/07/23	145	29.10	13	29.14	29.10	132	29,042	0.45%	大買/鉅額交易
2020/07/22	58	29.14	9	29.08	29.20	49	28,988	0.17%
2020/07/21	25	29.24	74	29.24	29.25	-49	28,612	-0.17%
2020/07/20	159	29.19	16	29.23	29.25	143	28,624	0.50%	大買/鉅額交易
2020/07/17	65.4	29.13	40.2	29.17	29.15	25.2	28,770	0.09%
2020/07/16	53	28.94	20	28.95	28.95	33	29,162	0.11%
2020/07/15	39	28.85	31.1	28.87	28.85	7.9	29,174	0.03%
2020/07/14	53.7	28.85	6	28.87	28.80	47.7	29,484	0.16%
2020/07/13	100	28.74	67	28.71	28.80	33	29,705	0.11%
2020/07/10	13	28.20	15	28.17	28.30	-2	29,897	-0.01%
2020/07/09	32.6	28.40	2	28.35	28.30	30.6	30,300	0.10%
2020/07/08	34	28.39	20	28.42	28.45	14	30,544	0.05%
2020/07/07	25	28.29	66	28.22	28.30	-41	30,728	-0.13%
2020/07/06	38	28.35	63	28.35	28.40	-25	31,080	-0.08%
2020/07/03	110	28.10	11.1	28.10	28.10	98.9	31,273	0.32%	大買/
2020/07/02	16	28.02	18	28.01	28.05	-2	31,621	-0.01%
2020/07/01	5	27.97	10	27.96	28.00	-5	32,269	-0.02%
2020/06/30	70	27.79	4.1	27.80	27.80	65.9	32,596	0.20%
2020/06/29	26	27.75	27	27.75	27.80	-1	32,870	0.00%
2020/06/24	27	27.95	11	27.96	27.95	16	33,276	0.05%
2020/06/23	12	27.90	18	27.89	27.95	-6	34,143	-0.02%
2020/06/22	24	27.77	64.4	27.76	27.80	-40.4	34,936	-0.12%
2020/06/19	29	27.91	31	27.95	27.80	-2	36,670	-0.01%
2020/06/18	21	27.92	8.1	27.99	28.00	12.9	37,548	0.03%
2020/06/17	43	27.99	11	27.92	28.05	32	38,448	0.08%
2020/06/16	31	28.08	49.1	28.06	28.05	-18.1	41,134	-0.04%
2020/06/15	202.6	27.66	10	27.50	27.50	192.6	44,287	0.43%	大買/鉅額交易
2020/06/12	108	27.64	73	27.57	27.65	35	46,443	0.08%	大買/
2020/06/11	45	28.21	79	28.16	28.00	-34	48,087	-0.07%
2020/06/10	15	28.22	116	28.25	28.35	-101	48,827	-0.21%	大賣/鉅額交易
2020/06/09	26	28.09	16	28.08	28.20	10	50,493	0.02%
2020/06/08	15	28.06	48	28.06	28.10	-33	52,153	-0.06%
2020/06/05	25	27.97	7.4	28.05	28.00	17.6	52,394	0.03%
2020/06/04	52	28.00	35	27.97	28.10	17	52,914	0.03%
2020/06/03	50	28.03	152.2	28.08	28.20	-102.2	53,442	-0.19%	大賣/鉅額交易
2020/06/02	29	27.46	52	27.42	27.55	-23	53,144	-0.04%
2020/06/01	85.1	27.08	16	27.05	27.05	69.1	52,883	0.13%
2020/05/29	41	26.71	16	26.68	26.65	25	52,809	0.05%
2020/05/28	62	26.83	27	26.92	26.80	35	51,720	0.07%
2020/05/27	162	26.91	21	26.95	26.95	141	51,943	0.27%	大買/鉅額交易
2020/05/26	38.2	27.03	2	26.95	26.90	36.2	52,311	0.07%
2020/05/25	48	26.69	0	0.00	26.85	48	52,400	0.09%
2020/05/22	91.2	26.81	27	26.82	26.75	64.2	52,542	0.12%
2020/05/21	48	27.02	125	27.04	27.00	-77	52,286	-0.15%	大賣/
2020/05/20	23	26.99	221	27.00	27.00	-198	52,172	-0.38%	大賣/鉅額交易
2020/05/19	44	26.93	12	27.00	26.90	32	52,337	0.06%
2020/05/18	46	26.88	5	26.90	26.80	41	52,591	0.08%
2020/05/15	11	26.95	8	26.96	26.95	3	52,388	0.01%
2020/05/14	38.8	26.92	30	26.95	26.90	8.8	52,322	0.02%
2020/05/13	319	27.05	25.1	27.05	27.15	293.9	52,245	0.56%	大買/鉅額交易
2020/05/12	54	26.93	20	26.92	26.85	34	52,304	0.07%
2020/05/11	29	27.09	50	27.11	27.05	-21	52,086	-0.04%
2020/05/08	21	26.87	33.1	26.85	26.85	-12.1	51,777	-0.02%
2020/05/07	16	26.90	28	26.85	26.80	-12	51,779	-0.02%
2020/05/06	28	26.69	36	26.80	26.85	-8	51,838	-0.02%
2020/05/05	51	26.92	8	27.05	26.85	43	51,890	0.08%
2020/05/04	114	26.81	5	26.80	26.80	109	52,065	0.21%	大買/鉅額交易
2020/04/30	28	27.31	92	27.21	27.30	-64	51,954	-0.12%
2020/04/29	21	26.77	13	26.77	26.75	8	51,951	0.02%
2020/04/28	32	26.40	51	26.36	26.40	-19	52,197	-0.04%
2020/04/27	59	26.16	29	26.16	26.20	30	53,523	0.06%
2020/04/24	48	25.63	7	25.70	25.70	41	53,499	0.08%
2020/04/23	28	25.56	17	25.65	25.50	11	53,577	0.02%
2020/04/22	55	25.32	85	25.10	25.35	-30	53,322	-0.06%
2020/04/21	59	25.65	99	25.80	25.60	-40	53,060	-0.08%
2020/04/20	37.8	26.07	71	26.10	26.20	-33.2	52,741	-0.06%
2020/04/17	86.3	26.44	41	26.56	26.30	45.3	52,728	0.09%
2020/04/16	30	26.37	49.3	26.39	26.40	-19.3	52,423	-0.04%
2020/04/15	43	26.54	48	26.58	26.65	-5	52,003	-0.01%
2020/04/14	23	25.88	67	26.06	26.05	-44	51,453	-0.09%
2020/04/13	82	25.60	29	25.61	25.50	53	50,789	0.10%
2020/04/10	103	25.82	248.5	25.83	25.85	-145.5	50,395	-0.29%	大買/大賣/鉅額交易
2020/04/09	84	25.43	82	25.34	25.50	2	50,027	0.00%
2020/04/08	64.2	24.78	31	24.84	25.00	33.2	49,387	0.07%
2020/04/07	23.2	24.50	35	24.49	24.60	-11.8	48,829	-0.02%
2020/04/06	68	24.11	67.6	24.10	24.25	0.4	48,303	0.00%
2020/04/01	54	24.30	27.1	24.28	24.25	26.9	47,488	0.06%
2020/03/31	18	24.20	33	24.36	24.25	-15	47,045	-0.03%
2020/03/30	118	23.95	42	23.98	24.10	76	46,440	0.16%	大買/
2020/03/27	104.2	24.53	162.2	24.41	24.20	-58	45,793	-0.13%	大買/大賣/
2020/03/26	77	23.91	145	24.06	24.10	-68	44,854	-0.15%	大賣/
2020/03/25	476	24.10	108	24.18	24.20	368	44,137	0.83%	大買/大賣/鉅額交易
2020/03/24	90	22.80	95	22.82	22.55	-5	42,342	-0.01%
2020/03/23	71	21.11	112	21.14	21.20	-41	41,251	-0.10%	大賣/
2020/03/20	341.1	21.38	153	21.49	22.00	188.1	40,385	0.47%	大買/大賣/鉅額交易
2020/03/19	357	20.14	306.2	20.15	20.00	50.9	37,521	0.14%	大買/大賣/
2020/03/18	228.2	22.68	71	22.62	22.20	157.2	34,172	0.46%	大買/鉅額交易
2020/03/17	229	23.83	182.5	23.85	23.55	46.5	31,722	0.15%	大買/大賣/
2020/03/16	201.3	25.74	189	25.56	25.20	12.3	29,142	0.04%	大買/大賣/
2020/03/13	209.5	25.57	119	25.62	26.50	90.5	27,814	0.33%	大買/大賣/
2020/03/12	369.5	27.23	170.8	27.23	27.05	198.8	25,814	0.77%	大買/大賣/鉅額交易
2020/03/11	147	27.99	111	27.93	27.80	36	23,779	0.15%	大買/大賣/
2020/03/10	136	27.79	1,145	27.70	28.00	-1,009	23,290	-4.33%	大買/大賣/鉅額交易
2020/03/09	353	28.34	105.8	28.27	28.15	247.2	22,550	1.10%	大買/大賣/鉅額交易
2020/03/06	40.5	29.09	7	29.13	29.10	33.5	21,517	0.16%
2020/03/05	22	29.35	51	29.19	29.50	-29	21,338	-0.14%
2020/03/04	48	28.76	28	28.68	29.00	20	21,176	0.09%
2020/03/03	30	28.91	3	28.92	28.80	27	20,984	0.13%
2020/03/02	89	28.64	79.7	28.63	28.65	9.3	20,932	0.04%
2020/02/27	117	29.10	40	29.09	29.05	77	20,703	0.37%	大買/
2020/02/26	53.4	29.31	21	29.30	29.30	32.4	20,238	0.16%
2020/02/25	21.2	29.26	36.1	29.62	29.55	-14.9	19,898	-0.07%
2020/02/24	38.3	29.59	11	29.55	29.50	27.3	19,823	0.14%
2020/02/21	14	29.93	0	0.00	29.85	14	19,619	0.07%
2020/02/20	68.4	30.08	35	30.13	30.00	33.4	19,522	0.17%
2020/02/19	21.9	29.77	56	29.59	29.85	-34.2	19,144	-0.18%
2020/02/18	15	28.99	10	29.03	29.10	5	18,671	0.03%
2020/02/17	7	28.89	16	28.88	29.00	-9	18,647	-0.05%
2020/02/14	26	28.93	105.1	29.00	28.90	-79.1	18,642	-0.42%	大賣/
2020/02/13	7	28.98	314	28.97	29.00	-307	18,620	-1.65%	大賣/鉅額交易
2020/02/12	18	28.81	4	28.75	28.75	14	18,683	0.07%
2020/02/11	11	28.70	55.4	28.80	28.75	-44.4	18,687	-0.24%
2020/02/10	30	28.61	32	28.64	28.70	-2	18,861	-0.01%
2020/02/07	69.7	28.77	31	28.85	28.70	38.7	18,737	0.21%
2020/02/06	14.9	29.05	7	29.06	29.10	7.9	18,665	0.04%
2020/02/05	15	28.75	82.2	28.76	28.85	-67.2	18,499	-0.36%
2020/02/04	13	28.49	26	28.54	28.65	-13	18,357	-0.07%
2020/02/03	142.3	27.71	17	27.52	28.05	125.3	18,545	0.68%	大買/鉅額交易
2020/01/31	109	28.27	14	28.31	28.10	95	18,420	0.52%	大買/
2020/01/30	327	28.37	48	28.37	28.10	279	17,785	1.57%	大買/鉅額交易
2020/01/20	50	29.25	8	29.18	29.30	42	16,237	0.26%
2020/01/17	12	28.80	13	28.98	29.00	-1	15,991	-0.01%
2020/01/16	19.3	28.75	43	28.75	28.85	-23.7	15,868	-0.15%
2020/01/15	62.4	28.60	4	28.75	28.60	58.4	15,794	0.37%
2020/01/14	42	28.73	10	28.73	28.65	32	15,721	0.20%
2020/01/13	16.2	28.32	11	28.40	28.55	5.2	15,440	0.03%
2020/01/10	11.1	28.10	149.3	28.09	28.10	-138.2	15,239	-0.91%	大賣/鉅額交易
2020/01/09	30.1	27.89	5	27.89	27.90	25.1	15,069	0.17%
2020/01/08	19	27.71	10.9	27.70	27.70	8.1	15,230	0.05%
2020/01/07	12	27.71	4	27.73	27.80	8	15,216	0.05%
2020/01/06	7	27.83	17	27.87	27.80	-10	15,294	-0.07%
2020/01/03	18.5	27.93	30	27.90	28.00	-11.5	15,410	-0.07%
2020/01/02	40	27.85	28.1	27.87	27.95	11.9	15,482	0.08%
2019/12/31	5.2	27.92	1.5	27.92	27.90	3.7	15,445	0.02%
2019/12/30	5	27.95	101	27.95	28.00	-96	15,516	-0.62%	大賣/
2019/12/27	2	27.90	11	27.92	27.95	-9	15,529	-0.06%
2019/12/26	12	27.89	1	27.85	27.85	11	15,592	0.07%
2019/12/25	6	27.94	5	27.92	27.90	1	15,758	0.01%
2019/12/24	12	27.92	10	27.93	27.90	2	15,911	0.01%
2019/12/23	3	27.77	6	27.88	27.90	-3	15,950	-0.02%
2019/12/20	6	27.73	7	27.79	27.75	-1	15,979	-0.01%
2019/12/19	59	27.72	26	27.70	27.75	33	15,914	0.21%
2019/12/18	5	27.72	3	27.70	27.85	2	15,907	0.01%
2019/12/17	4	27.63	2	27.65	27.75	2	16,078	0.01%
2019/12/16	7.5	27.64	7	27.60	27.60	0.5	16,049	0.00%
2019/12/13	105	27.50	10	27.50	27.55	95	16,073	0.59%	大買/
2019/12/12	20.1	27.41	22	27.43	27.40	-2	16,057	-0.01%
2019/12/11	13	27.25	2	27.30	27.30	11	16,098	0.07%
2019/12/10	8.9	27.20	0	0.00	27.30	8.9	16,264	0.05%
2019/12/09	20	27.20	14	27.16	27.25	6	16,537	0.04%
2019/12/06	32.9	27.23	3	27.20	27.15	29.9	17,030	0.18%
2019/12/05	19	27.24	0	0.00	27.15	19	17,289	0.11%
2019/12/04	51.6	27.20	4	27.20	27.25	47.6	17,203	0.28%
2019/12/03	30	27.40	0	0.00	27.35	30	17,190	0.17%
2019/12/02	13	27.06	11.1	27.13	27.25	1.9	17,201	0.01%
2019/11/29	25	27.07	6.7	27.07	27.05	18.3	17,281	0.11%
2019/11/28	20	27.20	2	27.30	27.15	18	17,242	0.10%
2019/11/27	7	27.15	1.1	27.26	27.30	5.9	17,356	0.03%
2019/11/26	4	27.35	5	27.34	27.20	-1	17,278	-0.01%
2019/11/25	9.2	27.19	3	27.22	27.15	6.2	16,797	0.04%
2019/11/22	10	27.23	0.2	27.40	27.30	9.8	16,888	0.06%
2019/11/21	35	27.25	10	27.25	27.35	25	16,943	0.15%
2019/11/20	10	27.46	2	27.50	27.55	8	16,831	0.05%
2019/11/19	2	27.48	17	27.57	27.65	-15	16,890	-0.09%
2019/11/18	12	27.40	19.3	27.41	27.50	-7.3	16,975	-0.04%
2019/11/15	13	27.31	18	27.33	27.25	-5	17,072	-0.03%
2019/11/14	22	27.06	19	27.10	27.05	3	17,235	0.02%
2019/11/13	17	27.19	9.3	27.26	27.15	7.7	17,353	0.04%
2019/11/12	9	27.28	0	0.00	27.25	9	17,339	0.05%
2019/11/11	19.1	27.29	77.7	27.29	27.30	-58.7	17,327	-0.34%
2019/11/08	210.1	27.79	5	27.60	27.60	205.1	17,195	1.19%	大買/鉅額交易
2019/11/07	18.2	27.65	4.4	27.60	27.60	13.9	17,273	0.08%
2019/11/06	11	27.87	33	27.81	27.95	-22	17,197	-0.13%
2019/11/05	10.3	27.88	23.6	27.84	27.90	-13.3	17,289	-0.08%
2019/11/04	23.9	27.62	20	27.64	27.75	3.9	17,563	0.02%
2019/11/01	16	27.31	22	27.27	27.50	-6	17,925	-0.03%
2019/10/31	24.1	27.77	145	27.76	27.55	-120.9	18,214	-0.66%	大賣/鉅額交易
2019/10/30	34.1	27.37	75	27.36	27.40	-40.9	18,214	-0.22%
2019/10/29	2.1	26.83	7	26.85	26.90	-4.9	18,010	-0.03%
2019/10/28	0	0.00	2.1	26.78	26.80	-2.1	18,203	-0.01%
2019/10/25	12.9	26.65	6	26.68	26.70	6.9	18,649	0.04%
2019/10/24	8.9	26.54	29.3	26.57	26.70	-20.4	19,125	-0.11%
2019/10/23	3	26.40	14.1	26.43	26.35	-11.1	20,671	-0.05%
2019/10/22	0	0.00	4.3	26.51	26.55	-4.3	21,359	-0.02%
2019/10/21	4	26.28	20	26.40	26.30	-16	21,715	-0.07%
2019/10/18	6	26.33	14.7	26.39	26.40	-8.7	22,047	-0.04%
2019/10/17	4	26.38	2.1	26.40	26.35	1.9	22,112	0.01%
2019/10/16	13	26.43	6	26.45	26.40	7	22,101	0.03%
2019/10/15	103	26.20	12	26.25	26.40	91	22,027	0.41%	大買/
2019/10/14	43	26.41	6	26.37	26.30	37	22,065	0.17%
2019/10/09	20	26.26	0	0.00	26.25	20	22,129	0.09%
2019/10/08	19	26.50	21	26.42	26.30	-2	22,168	-0.01%
2019/10/07	1	26.25	0	0.00	26.25	1	22,494	0.00%
2019/10/04	131	26.20	2	26.20	26.15	129	22,638	0.57%	大買/鉅額交易
2019/10/03	4.8	26.22	3	26.30	26.20	1.8	22,613	0.01%
2019/10/02	1	26.40	0.9	26.50	26.40	0.1	22,580	0.00%
2019/10/01	34	26.45	11.1	26.41	26.50	22.9	22,573	0.10%
2019/09/27	17	26.30	2	26.40	26.25	15	22,506	0.07%
2019/09/26	15	26.54	14	26.52	26.40	1	22,495	0.00%
2019/09/25	5	26.62	38	26.59	26.55	-33	22,583	-0.15%
2019/09/24	2.3	26.66	11.6	26.66	26.75	-9.3	22,930	-0.04%
2019/09/23	17.2	26.72	11.3	26.71	26.60	5.9	23,043	0.03%
2019/09/20	121	26.54	12	26.56	26.80	109	23,223	0.47%	大買/鉅額交易
2019/09/19	52	26.45	8	26.45	26.60	44	22,928	0.19%
2019/09/18	13	26.43	8.3	26.53	26.60	4.7	22,929	0.02%
2019/09/17	3.5	26.24	25	26.18	26.35	-21.5	22,955	-0.09%
2019/09/16	24	26.38	1.1	26.50	26.35	22.9	23,115	0.10%
2019/09/12	98	26.50	9.3	26.51	26.40	88.7	23,217	0.38%
2019/09/11	8.1	26.51	8.2	26.40	26.55	-0.1	23,404	0.00%
2019/09/10	56	26.35	20.6	26.38	26.50	35.4	23,314	0.15%
2019/09/09	29.6	25.94	17	25.94	25.95	12.6	23,108	0.05%
2019/09/06	28	25.40	6.2	25.41	25.50	21.8	23,148	0.09%
2019/09/05	7.6	25.36	39	25.38	25.35	-31.4	23,710	-0.13%
2019/09/04	18.1	25.32	1.1	25.37	25.30	16.9	25,069	0.07%
2019/09/03	6	25.65	6	25.70	25.50	0	26,001	0.00%
2019/09/02	7	25.40	1.3	25.38	25.40	5.7	26,062	0.02%
2019/08/30	2	25.10	33	25.12	25.25	-31	26,219	-0.12%
2019/08/29	18	24.89	1	24.85	24.95	17	26,212	0.06%
2019/08/28	2.2	24.94	1	25.05	24.95	1.2	26,278	0.00%
2019/08/27	6	24.93	14.6	24.91	24.90	-8.6	26,610	-0.03%
2019/08/26	36	24.78	5	24.75	24.75	31	26,731	0.12%
2019/08/23	5.2	24.81	9	24.93	24.95	-3.8	27,028	-0.01%
2019/08/22	5.1	24.99	0	0.00	24.85	5.1	27,080	0.02%
2019/08/21	31	25.05	1	25.15	25.00	30	27,472	0.11%
2019/08/20	9	25.38	2	25.40	25.25	7	27,503	0.03%
2019/08/19	9	25.42	10.2	25.42	25.40	-1.2	27,585	0.00%
2019/08/16	6	24.99	10	24.80	25.10	-4	27,509	-0.01%
2019/08/15	53.2	24.88	41	24.93	24.95	12.2	27,574	0.04%
2019/08/14	11	25.15	1.5	25.10	25.05	9.5	28,148	0.03%
2019/08/13	39	25.01	6	25.00	24.95	33	28,151	0.12%
2019/08/12	10	25.20	21.3	25.27	25.15	-11.3	28,133	-0.04%
2019/08/08	27	25.18	25	25.13	25.25	2	28,093	0.01%
2019/08/07	223	24.95	26.2	24.95	24.95	196.8	28,051	0.70%	大買/鉅額交易
2019/08/06	265	25.01	43.2	24.90	25.00	221.8	28,144	0.79%	大買/鉅額交易
2019/08/05	56.9	25.00	11	24.97	25.00	45.9	27,843	0.16%
2019/08/02	67.3	25.28	104	25.20	25.25	-36.7	27,540	-0.13%	大賣/
2019/08/01	66	25.65	22	25.67	25.60	44	27,284	0.16%
2019/07/31	19	25.79	9	25.80	26.00	10	26,895	0.04%
2019/07/30	49	25.79	16.1	25.69	25.65	32.9	26,736	0.12%
2019/07/29	36	25.86	13	25.82	25.85	23	26,960	0.09%
2019/07/26	50	26.17	7	26.14	26.15	43	26,721	0.16%
2019/07/25	252	26.49	129	26.53	26.30	123	26,367	0.47%	大買/大賣/鉅額交易
2019/07/24	84	28.20	112	28.14	28.10	-28	24,865	-0.11%	大賣/
2019/07/23	17	28.02	62	28.07	28.10	-45	24,492	-0.18%
2019/07/22	30	27.85	91	27.84	27.95	-61	24,260	-0.25%
2019/07/19	59	27.45	78.4	27.41	27.50	-19.4	23,851	-0.08%
2019/07/18	24	27.24	16.1	27.23	27.20	7.9	23,830	0.03%
2019/07/17	8	27.22	0	0.00	27.15	8	23,844	0.03%
2019/07/16	27	27.34	31	27.39	27.35	-4	23,729	-0.02%
2019/07/15	24	27.36	15	27.36	27.50	9	23,605	0.04%
2019/07/12	38	27.29	47	27.29	27.35	-9	23,437	-0.04%
2019/07/11	25	26.82	205	27.05	27.20	-180	23,233	-0.77%	大賣/鉅額交易
2019/07/10	8	26.46	1	26.50	26.50	7	22,762	0.03%
2019/07/09	11	26.34	0	0.00	26.20	11	22,823	0.05%
2019/07/08	16	26.34	0	0.00	26.35	16	23,065	0.07%
2019/07/05	2	26.48	19	26.46	26.45	-17	23,175	-0.07%
2019/07/04	3	26.38	18	26.35	26.40	-15	23,236	-0.06%
2019/07/03	3.9	25.96	16	25.83	26.10	-12.1	23,491	-0.05%
2019/07/02	8	25.88	0	0.00	25.90	8	23,672	0.03%
2019/07/01	50	25.91	14	25.98	26.00	36	23,789	0.15%
2019/06/28	55	26.06	20.1	26.05	26.00	34.9	23,488	0.15%
2019/06/27	6	26.28	1	26.40	26.35	5	23,380	0.02%
2019/06/26	6	26.33	0	0.00	26.30	6	23,307	0.03%
2019/06/25	6	26.38	13.3	26.36	26.45	-7.3	23,461	-0.03%
2019/06/24	2	26.28	6	26.36	26.50	-4	23,674	-0.02%
2019/06/21	5	26.18	3	26.27	26.25	2	23,732	0.01%
2019/06/20	7	26.31	4	26.38	26.30	3	23,667	0.01%
2019/06/19	14	26.18	41.2	26.22	26.35	-27.2	23,701	-0.11%
2019/06/18	34	25.89	5	25.95	25.95	29	23,540	0.12%
2019/06/17	18	25.99	3	25.95	25.90	15	23,709	0.06%
2019/06/14	39	25.89	4.4	25.81	25.90	34.6	23,776	0.15%
2019/06/13	60.5	25.63	17	25.45	25.55	43.5	24,075	0.18%
2019/06/12	74	25.63	322.2	25.57	25.80	-248.2	23,782	-1.04%	大賣/鉅額交易
2019/06/11	88.7	26.72	70	26.53	26.55	18.7	22,365	0.08%
2019/06/10	42	27.35	25	27.30	27.30	17	21,359	0.08%
2019/06/06	14	27.24	11	27.35	27.40	3	21,216	0.01%
2019/06/05	11	27.34	12	27.34	27.25	-1	21,017	0.00%
2019/06/04	25	27.18	37	27.05	27.40	-12	20,989	-0.06%
2019/06/03	32	27.04	29	27.01	27.20	3	21,008	0.01%
2019/05/31	42	27.46	23	27.42	27.40	19	20,625	0.09%
2019/05/30	21	26.96	17	26.94	27.20	4	20,292	0.02%
2019/05/29	14	26.56	5	26.64	26.60	9	20,092	0.04%
2019/05/28	32.4	26.51	27	26.59	26.65	5.4	20,048	0.03%
2019/05/27	4	26.29	17	26.28	26.35	-13	19,647	-0.07%
2019/05/24	1	26.10	10	26.04	26.10	-9	19,623	-0.05%
2019/05/23	45	25.89	2	25.90	25.95	43	19,414	0.22%
2019/05/22	68	25.92	2	26.00	26.05	66	19,294	0.34%
2019/05/21	12.5	26.30	24.4	26.22	26.20	-11.9	19,193	-0.06%
2019/05/20	4	25.33	5	25.44	25.50	-1	18,601	-0.01%
2019/05/17	2	25.18	10.4	25.20	25.15	-8.4	18,585	-0.05%
2019/05/16	44	25.20	30	25.25	25.10	14	18,606	0.08%
2019/05/15	14	25.24	1	25.20	25.15	13	18,588	0.07%
2019/05/14	31	25.06	14.1	25.04	25.00	17	18,916	0.09%
2019/05/13	16	25.04	2	25.20	25.20	14	18,807	0.07%
2019/05/10	23	25.07	2.6	25.10	25.00	20.4	18,849	0.11%
2019/05/09	52	25.12	7.6	25.10	25.00	44.4	18,933	0.23%
2019/05/08	5	25.09	17	25.07	25.10	-12	18,851	-0.06%
2019/05/07	16	25.10	5	25.14	25.15	11	18,793	0.06%
2019/05/06	76	25.01	51	24.87	25.00	25	18,814	0.13%
2019/05/03	24	25.34	9	25.29	25.30	15	18,468	0.08%
2019/05/02	6	25.48	26.1	25.50	25.50	-20.1	18,253	-0.11%
2019/04/30	22	25.37	2	25.35	25.35	20	18,221	0.11%
2019/04/29	19	25.43	18	25.28	25.40	1	18,211	0.01%
2019/04/26	18	24.64	44.6	24.66	24.75	-26.6	17,998	-0.15%
2019/04/25	6	24.28	3	24.28	24.25	3	17,956	0.02%
2019/04/24	27	24.34	5	24.34	24.25	22	17,982	0.12%
2019/04/23	33.2	24.21	14	24.23	24.25	19.2	17,987	0.11%
2019/04/22	28	24.15	56	24.20	24.20	-28	17,908	-0.16%
2019/04/19	8	24.02	0	0.00	24.10	8	18,069	0.04%
2019/04/18	13	23.90	0	0.00	24.00	13	18,171	0.07%
2019/04/17	6	23.95	31	23.97	23.95	-25	18,505	-0.14%
2019/04/16	8	23.95	5	23.95	23.90	3	18,657	0.02%
2019/04/15	18	23.80	2	23.78	24.00	16	18,807	0.09%
2019/04/12	44	23.75	32.4	23.81	23.85	11.6	18,693	0.06%
2019/04/11	84	23.89	3	23.85	23.90	81	18,397	0.44%
2019/04/10	3	23.93	0	0.00	24.00	3	18,284	0.02%
2019/04/09	42	23.87	56.3	23.92	24.00	-14.3	18,336	-0.08%
2019/04/08	83	24.04	7	24.03	23.95	76	18,029	0.42%
2019/04/03	25.5	23.92	2	23.85	24.00	23.5	17,704	0.13%
2019/04/02	24	23.89	15	23.90	24.00	9	17,400	0.05%
2019/04/01	143	23.85	64.9	23.89	23.85	78.2	17,289	0.45%	大買/
2019/03/29	94.8	23.58	8	23.63	23.75	86.8	17,047	0.51%
2019/03/28	3	23.40	4.5	23.40	23.60	-1.5	16,965	-0.01%
2019/03/27	26	23.49	1	23.45	23.45	25	16,785	0.15%
2019/03/26	49	23.50	9	23.57	23.55	40	16,543	0.24%
2019/03/25	34	23.44	107	23.43	23.45	-73	16,759	-0.44%	大賣/
2019/03/22	25.5	23.48	65	23.53	23.60	-39.5	16,503	-0.24%
2019/03/21	27.2	23.30	43	23.28	23.35	-15.8	16,257	-0.10%
2019/03/20	91	23.29	127	23.25	23.30	-36	16,136	-0.22%	大賣/
2019/03/19	19	23.23	20	23.24	23.30	-1	15,773	-0.01%
2019/03/18	50	23.05	27.4	23.05	23.10	22.6	15,502	0.15%
2019/03/15	16	22.50	36	22.49	22.50	-20	14,950	-0.13%
2019/03/14	6	22.36	0	0.00	22.35	6	14,889	0.04%
2019/03/13	23	22.30	2.1	22.33	22.40	20.9	15,168	0.14%
2019/03/12	2	22.35	29	22.24	22.40	-27	15,255	-0.18%
2019/03/11	18	22.12	10	22.11	22.10	8	15,236	0.05%
2019/03/08	5	22.10	0	0.00	22.10	5	15,446	0.03%
2019/03/07	20	22.31	4.1	22.35	22.20	15.9	15,604	0.10%
2019/03/06	10	22.15	13	22.20	22.20	-3	15,520	-0.02%
2019/03/05	0	22.20	6	22.08	22.15	-6	15,649	-0.04%
2019/03/04	28	21.96	2	21.95	22.15	26	15,772	0.16%
2019/02/27	17	21.99	13	22.03	22.10	4	15,696	0.03%
2019/02/26	33.7	22.02	25	22.03	22.00	8.7	15,641	0.06%
2019/02/25	28	21.90	0	0.00	22.00	28	15,615	0.18%
2019/02/22	3	21.70	62	21.72	21.85	-59	15,616	-0.38%
2019/02/21	48	21.75	2	21.75	21.80	46	15,713	0.29%
2019/02/20	14	21.74	3	21.80	21.80	11	15,837	0.07%
2019/02/19	3.5	21.69	60	21.65	21.60	-56.5	15,772	-0.36%
2019/02/18	21.7	21.66	0	0.00	21.70	21.7	15,793	0.14%
2019/02/15	34	21.64	20	21.73	21.55	14	15,757	0.09%
2019/02/14	20	21.81	10	21.85	21.80	10	15,741	0.06%
2019/02/13	5.1	21.93	45	21.86	21.90	-39.9	15,671	-0.25%
2019/02/12	15	21.55	38.4	21.57	21.60	-23.4	15,307	-0.15%
2019/02/11	32.2	21.41	34	21.54	21.45	-1.8	15,363	-0.01%
2019/01/30	1	21.25	38	21.30	21.35	-37	15,373	-0.24%
2019/01/29	5	21.22	1	21.30	21.25	4	15,262	0.03%
2019/01/28	0	0.00	1	21.10	21.30	-1	15,260	-0.01%
2019/01/25	3	21.18	1	21.15	21.20	2	15,427	0.01%
2019/01/24	8	21.03	2	21.10	21.15	6	15,386	0.04%
2019/01/23	5	21.15	1	21.15	21.15	4	15,689	0.03%
2019/01/22	1	21.25	0.2	21.35	21.35	0.8	15,855	0.01%
2019/01/21	3	21.25	13	21.34	21.40	-10	16,139	-0.06%
2019/01/18	1	21.00	1	21.10	21.20	0	16,342	0.00%
2019/01/17	8	20.91	0	0.00	20.95	8	16,698	0.05%
2019/01/16	7	21.00	10	21.05	21.00	-3	17,012	-0.02%
2019/01/15	2	21.03	7	21.06	21.10	-5	17,393	-0.03%
2019/01/14	1	20.95	3.1	20.95	21.00	-2.1	17,507	-0.01%
2019/01/11	0	0.00	62	20.96	21.00	-62	17,687	-0.35%
2019/01/10	1	20.70	6	20.73	20.90	-5	17,599	-0.03%
2019/01/09	14	20.56	33.3	20.65	20.70	-19.3	17,810	-0.11%
2019/01/08	11	20.30	11	20.31	20.30	0	17,839	0.00%
2019/01/07	7	20.34	13	20.35	20.30	-6	18,123	-0.03%
2019/01/04	3	20.13	59.2	20.09	20.20	-56.2	18,456	-0.30%
2019/01/03	0.3	20.20	0	0.00	20.10	0.3	19,529	0.00%
2019/01/02	9	20.17	5	20.32	20.10	4	19,757	0.02%
2018/12/28	12	20.13	0	0.00	20.10	12	19,901	0.06%
2018/12/27	3	20.20	13.6	20.22	20.25	-10.6	19,989	-0.05%
2018/12/26	15	20.08	0	0.00	20.00	15	20,202	0.07%
2018/12/25	4	20.01	26	20.05	20.05	-22	20,285	-0.11%
2018/12/24	3	20.03	0	0.00	20.20	3	20,467	0.01%
2018/12/22	8.4	20.04	11	20.05	20.05	-2.6	20,407	-0.01%
2018/12/20	8	20.06	4	20.15	20.05	4	20,632	0.02%
2018/12/19	6	20.09	0	0.00	20.20	6	20,630	0.03%
2018/12/18	36.1	20.16	0	0.00	20.05	36.1	20,689	0.17%
2018/12/17	13	20.40	0	0.00	20.40	13	20,559	0.06%
2018/12/14	14	20.50	2	20.65	20.50	12	20,668	0.06%
2018/12/13	0	0.00	10	20.60	20.60	-10	20,707	-0.05%
2018/12/12	3	20.37	0	0.00	20.45	3	20,676	0.01%
2018/12/11	6	20.20	0	0.00	20.20	6	20,699	0.03%
2018/12/10	21	20.27	3	20.30	20.20	18	20,823	0.09%
2018/12/07	15.4	20.42	1	20.40	20.35	14.4	20,881	0.07%
2018/12/06	19	20.51	0	0.00	20.45	19	20,842	0.09%
2018/12/05	51	20.72	6	20.68	20.65	45	20,622	0.22%
2018/12/04	14	20.86	0	0.00	20.90	14	20,671	0.07%
2018/12/03	12	20.95	38	20.92	21.00	-26	21,048	-0.12%
2018/11/30	9	20.78	91	20.75	20.80	-82	21,058	-0.39%
2018/11/29	17	20.71	0	0.00	20.65	17	20,923	0.08%
2018/11/28	4	20.69	3.1	20.71	20.75	0.9	20,813	0.00%
2018/11/27	33	20.65	0	0.00	20.70	33	20,751	0.16%
2018/11/26	3	20.75	31.1	20.99	20.75	-28.1	20,769	-0.14%
2018/11/23	4.9	20.79	6	20.75	20.75	-1.1	20,746	-0.01%
2018/11/22	14	20.81	0	0.00	20.85	14	20,940	0.07%
2018/11/21	34	20.84	1	20.85	20.95	33	20,971	0.16%
2018/11/20	4	21.03	1	20.95	21.00	3	20,952	0.01%
2018/11/19	1	21.30	3	21.35	21.15	-2	20,867	-0.01%
2018/11/16	1	21.15	11	21.21	21.30	-10	20,940	-0.05%
2018/11/15	15	21.07	0	0.00	21.25	15	21,101	0.07%
2018/11/13	5	21.10	4.4	21.07	21.10	0.6	21,146	0.00%
2018/11/12	1	21.10	10	21.15	21.10	-9	21,230	-0.04%
2018/11/09	22	21.11	0	0.00	21.20	22	21,388	0.10%
2018/11/08	1	21.20	5.2	21.25	21.35	-4.2	21,427	-0.02%
2018/11/07	2	20.95	9	21.14	21.10	-7	21,259	-0.03%
2018/11/06	1	20.80	13	20.87	20.95	-12	21,331	-0.06%
2018/11/05	6	20.69	8	20.65	20.90	-2	21,271	-0.01%
2018/11/02	10	20.35	2.1	20.74	20.95	7.9	21,327	0.04%
2018/11/01	10	20.36	0	0.00	20.35	10	21,475	0.05%
2018/10/31	5.1	20.37	8	20.42	20.50	-3	21,654	-0.01%
2018/10/30	3.1	19.92	4	19.95	19.85	-1	21,381	0.00%
2018/10/29	58	19.67	13	19.65	19.60	45	21,457	0.21%
2018/10/26	16.8	19.93	45	19.96	19.85	-28.2	21,237	-0.13%
2018/10/25	30	19.97	6	19.99	19.95	24	20,989	0.11%
2018/10/24	29	20.20	112	20.20	20.40	-83	20,864	-0.40%	大賣/
2018/10/23	18	20.58	11.4	20.65	20.55	6.6	20,596	0.03%
2018/10/22	16	20.95	1	20.95	20.90	15	20,634	0.07%
2018/10/19	13	21.11	1	21.05	21.20	12	21,371	0.06%
2018/10/18	1	21.25	0.1	21.35	21.30	0.9	21,953	0.00%
2018/10/17	10	21.33	50	21.34	21.30	-40	22,288	-0.18%
2018/10/16	64	21.25	8.1	21.25	21.25	55.9	22,707	0.25%
2018/10/15	43	21.37	2.1	21.51	21.50	40.9	22,810	0.18%
2018/10/12	17	21.29	4.2	21.40	21.75	12.8	22,725	0.06%
2018/10/11	92	21.64	91.3	21.57	21.60	0.7	22,514	0.00%
2018/10/09	5	22.05	7	22.21	22.35	-2	21,684	-0.01%
2018/10/08	11	22.09	13	22.08	22.05	-2	21,599	-0.01%
2018/10/05	39	22.07	17	22.02	22.05	22	21,648	0.10%
2018/10/04	21.1	22.19	3	22.15	22.20	18.1	21,719	0.08%
2018/10/03	4.6	22.37	0	0.00	22.30	4.6	21,664	0.02%
2018/10/02	12	22.42	10	22.40	22.45	2	21,800	0.01%
2018/10/01	3	22.50	2	22.55	22.60	1	21,737	0.00%
2018/09/28	2	22.45	9	22.49	22.55	-7	21,924	-0.03%
2018/09/27	72.9	22.50	0	0.00	22.50	72.9	21,937	0.33%
2018/09/26	8.4	22.63	3.1	22.63	22.55	5.3	21,787	0.02%
2018/09/25	3	22.67	0	0.00	22.75	3	21,931	0.01%
2018/09/21	8.5	22.48	157	22.49	22.65	-148.5	21,926	-0.68%	大賣/鉅額交易
2018/09/20	10	22.28	1.8	22.27	22.20	8.2	21,815	0.04%
2018/09/19	1.6	22.34	0	0.00	22.30	1.6	21,922	0.01%
2018/09/18	0	0.00	4.1	22.45	22.40	-4.1	21,967	-0.02%
2018/09/17	1	22.40	5	22.30	22.30	-4	22,111	-0.02%
2018/09/14	4	22.43	22	22.50	22.35	-18	23,007	-0.08%
2018/09/13	1	22.35	1	22.35	22.40	0	23,321	0.00%
2018/09/12	0.6	22.30	8	22.19	22.25	-7.4	23,916	-0.03%
2018/09/11	2	22.28	4	22.30	22.30	-2	24,111	-0.01%
2018/09/10	9	22.21	41	22.20	22.30	-32	24,379	-0.13%
2018/09/07	37.5	22.30	9	22.37	22.30	28.5	24,644	0.12%
2018/09/06	14.8	22.10	1	22.05	22.00	13.8	24,498	0.06%
2018/09/05	3.5	22.31	0	0.00	22.25	3.5	24,306	0.01%
2018/09/04	3.1	22.50	12.3	22.45	22.45	-9.2	24,389	-0.04%
2018/09/03	4.3	22.45	0.2	22.50	22.45	4.1	24,495	0.02%
2018/08/31	2	22.48	9.1	22.54	22.60	-7.1	24,580	-0.03%
2018/08/30	17.1	22.46	2.3	22.43	22.45	14.8	24,596	0.06%
2018/08/29	4	22.49	47.1	22.56	22.60	-43.1	24,861	-0.17%
2018/08/28	9.1	22.34	22	22.37	22.45	-12.9	24,888	-0.05%
2018/08/27	8.1	22.12	3	22.17	22.25	5.1	24,877	0.02%
2018/08/24	8	22.16	2	22.20	22.25	6	25,024	0.02%
2018/08/23	5	22.35	3	22.38	22.35	2	26,130	0.01%
2018/08/22	2	22.25	7	22.20	22.25	-5	26,468	-0.02%
2018/08/21	0	0.00	6	21.97	22.00	-6	26,256	-0.02%
2018/08/20	4	21.78	6.2	21.82	21.80	-2.2	26,210	-0.01%
2018/08/17	19	21.88	0	0.00	21.75	19	26,200	0.07%
2018/08/16	21	21.45	7	21.54	21.80	14	26,087	0.05%
2018/08/15	11	21.56	2	21.75	21.55	9	26,034	0.03%
2018/08/14	2	21.65	6	21.73	21.70	-4	26,005	-0.02%
2018/08/13	41	21.56	18	21.51	21.60	23	26,031	0.09%
2018/08/10	3.1	21.77	7	21.69	21.80	-3.9	25,809	-0.02%
2018/08/09	25	21.86	9	21.92	21.70	16	25,901	0.06%
2018/08/08	10.1	21.92	4	21.90	21.95	6.1	25,510	0.02%
2018/08/07	5	21.88	3.1	21.90	21.65	1.9	25,626	0.01%
2018/08/06	2	21.60	29	21.64	21.65	-27	25,757	-0.10%
2018/08/03	12	21.28	4	21.26	21.30	8	25,721	0.03%
2018/08/02	6	21.31	20.1	21.30	21.25	-14.1	25,593	-0.06%
2018/08/01	25.8	21.28	2	21.25	21.40	23.8	25,543	0.09%
2018/07/31	7.5	21.27	7	21.28	21.35	0.5	25,618	0.00%
2018/07/30	18	20.90	24.6	21.00	21.00	-6.6	25,488	-0.03%
2018/07/27	49	20.95	11	20.97	20.95	38	25,593	0.15%
2018/07/26	200	21.00	56	20.98	21.10	144	25,359	0.57%	大買/鉅額交易
2018/07/25	208	22.41	65.2	22.43	22.45	142.8	24,594	0.58%	大買/鉅額交易
2018/07/24	71.3	22.33	33	22.36	22.35	38.3	24,225	0.16%
2018/07/23	38	22.00	169.2	21.99	22.20	-131.2	23,943	-0.55%	大賣/鉅額交易
2018/07/20	1	21.85	17	21.90	21.90	-16	23,817	-0.07%
2018/07/19	36.3	21.80	43	21.80	21.80	-6.7	23,401	-0.03%
2018/07/18	25	21.71	0	0.00	21.70	25	23,302	0.11%
2018/07/17	24	21.70	1	21.75	21.70	23	23,322	0.10%
2018/07/16	4	21.76	57	21.75	21.70	-53	23,204	-0.23%
2018/07/13	68	21.75	6	21.74	21.80	62	23,181	0.27%
2018/07/12	12	21.62	22.5	21.49	21.65	-10.5	22,993	-0.05%
2018/07/11	22	21.15	6	21.25	21.25	16	22,821	0.07%
2018/07/10	3	21.15	0	0.00	21.15	3	22,723	0.01%
2018/07/09	0	0.00	3.3	21.05	21.05	-3.3	22,706	-0.01%
2018/07/06	16	20.89	4	20.90	20.95	12	22,809	0.05%
2018/07/05	8	20.96	52	21.03	20.90	-44	22,934	-0.19%
2018/07/04	6	20.96	0	0.00	20.90	6	23,080	0.03%
2018/07/03	16	21.05	1	21.05	20.95	15	23,244	0.06%
2018/07/02	3	21.18	0	0.00	21.05	3	23,287	0.01%
2018/06/29	1.3	20.98	3	21.25	21.25	-1.8	23,269	-0.01%
2018/06/28	1	20.85	1	21.00	20.90	0	23,018	0.00%
2018/06/27	3	21.07	0	0.00	21.00	3	22,898	0.01%
2018/06/26	1	21.00	0	0.00	21.10	1	22,866	0.00%
2018/06/25	17	21.16	0	0.00	21.15	17	22,765	0.07%
2018/06/22	24	20.89	0	0.00	20.90	24	22,187	0.11%
2018/06/21	77	21.04	0	0.00	21.05	77	21,835	0.35%
2018/06/20	13	21.23	6	21.30	21.20	7	21,448	0.03%
2018/06/19	27	21.29	10	21.35	21.20	17	21,255	0.08%
2018/06/15	10	21.50	5	21.46	21.50	5	20,993	0.02%
2018/06/14	23.7	21.54	0	0.00	21.40	23.7	20,688	0.11%
2018/06/13	6	21.79	0	0.00	21.75	6	20,651	0.03%
2018/06/12	1	21.85	6.4	21.90	21.95	-5.4	20,943	-0.03%
2018/06/11	2.9	21.92	5	21.95	21.90	-2.1	20,742	-0.01%
2018/06/08	24	21.80	0	0.00	21.85	24	20,647	0.12%
2018/06/07	18	21.82	6	21.82	21.90	12	20,550	0.06%
2018/06/06	56	21.55	13	21.56	21.80	43	20,481	0.21%
2018/06/05	3	21.40	47	21.47	21.50	-44	20,094	-0.22%
2018/06/04	65	21.14	13	21.25	21.25	52	19,888	0.26%
2018/06/01	3	20.93	4	20.99	21.10	-1	19,806	-0.01%
2018/05/31	6	20.98	1	21.10	20.90	5	19,617	0.03%
2018/05/30	21	21.04	11	21.16	21.00	10	18,518	0.05%
2018/05/29	8	21.25	0	0.00	21.30	8	18,050	0.04%
2018/05/28	5	21.15	1	21.20	21.25	4	18,174	0.02%
2018/05/25	115	21.20	1	21.15	21.15	114	18,447	0.62%	大買/鉅額交易
2018/05/24	4	21.16	5	21.15	21.20	-1	18,530	-0.01%
2018/05/23	12	21.17	3.1	21.20	21.15	8.9	18,745	0.05%
2018/05/22	26	21.20	1	21.20	21.25	25	18,789	0.13%
2018/05/21	0	0.00	1	21.25	21.25	-1	19,174	-0.01%
2018/05/18	3.5	21.15	1	21.15	21.15	2.5	19,484	0.01%
2018/05/17	4.2	21.19	10	21.25	21.15	-5.8	19,752	-0.03%
2018/05/16	2	21.08	12	21.08	21.10	-10	19,724	-0.05%
2018/05/15	21	21.16	1	21.20	21.15	20	20,236	0.10%
2018/05/14	14	21.15	52.3	21.10	21.20	-38.3	21,219	-0.18%
2018/05/11	17	20.86	21	20.86	20.90	-4	20,891	-0.02%
2018/05/09	19	20.73	1	20.75	20.70	18	20,623	0.09%
2018/05/08	25	20.67	4	20.70	20.70	21	20,609	0.10%
2018/05/07	13	20.62	8	20.66	20.70	5	20,482	0.02%
2018/05/04	5	20.56	1	20.60	20.70	4	20,229	0.02%
2018/05/03	25.1	20.65	1	20.75	20.55	24.1	19,964	0.12%
2018/05/02	8	20.87	4.7	20.88	20.85	3.3	19,853	0.02%
2018/04/30	20	20.91	54.1	20.94	21.00	-34.1	19,823	-0.17%
2018/04/27	62	20.60	9	20.60	20.60	53	19,442	0.27%
2018/04/26	7.2	20.58	64.7	20.41	20.55	-57.5	19,337	-0.30%
2018/04/25	6	20.10	42	20.20	20.25	-36	18,756	-0.19%
2018/04/24	3	20.18	3	20.30	20.25	0	18,750	0.00%
2018/04/23	71	20.24	2	20.23	20.15	69	18,664	0.37%
2018/04/20	5	20.23	64	20.30	20.35	-59	18,459	-0.32%
2018/04/19	8	20.18	1	20.15	20.20	7	18,391	0.04%
2018/04/18	20.2	20.05	1	20.05	20.10	19.2	18,405	0.10%
2018/04/17	28	20.01	3	20.00	20.05	25	18,418	0.14%
2018/04/16	8.5	20.01	15	20.07	20.15	-6.5	18,419	-0.04%
2018/04/13	69	20.14	15	20.07	20.05	54	18,429	0.29%
2018/04/12	103	19.95	20	19.97	20.10	83	18,673	0.44%	大買/
2018/04/11	26	19.94	24	19.96	20.00	2	18,618	0.01%
2018/04/10	6	19.65	41	19.71	19.80	-35	18,443	-0.19%
2018/04/09	3	19.45	16	19.52	19.60	-13	18,617	-0.07%
2018/04/03	73	19.42	12	19.50	19.45	61	18,393	0.33%
2018/04/02	24	19.48	1	19.55	19.50	23	18,244	0.13%
2018/03/31	7	19.57	0	0.00	19.55	7	18,130	0.04%
2018/03/30	25	19.54	2	19.58	19.50	23	18,148	0.13%
2018/03/29	1	19.50	116.5	19.60	19.60	-115.5	18,061	-0.64%	大賣/鉅額交易
2018/03/28	3	19.43	1	19.50	19.50	2	17,940	0.01%
2018/03/27	20	19.45	1	19.45	19.45	19	17,863	0.11%
2018/03/26	45	19.36	16	19.30	19.35	29	17,556	0.17%
2018/03/23	24	19.36	2	19.40	19.40	22	17,404	0.13%
2018/03/22	27	19.60	15	19.65	19.60	12	17,160	0.07%
2018/03/21	3	19.58	8	19.58	19.60	-5	17,019	-0.03%
2018/03/20	28	19.50	0	0.00	19.50	28	17,193	0.16%
2018/03/19	71.4	19.44	50	19.55	19.60	21.4	17,095	0.13%
2018/03/16	35	19.30	0	0.00	19.30	35	16,798	0.21%
2018/03/15	4	19.39	6	19.40	19.35	-2	16,415	-0.01%
2018/03/14	11	19.50	101	19.50	19.45	-90	16,414	-0.55%	大賣/
2018/03/13	0	0.00	20	19.55	19.55	-20	16,419	-0.12%
2018/03/12	4	19.44	87	19.45	19.50	-83	16,407	-0.51%
2018/03/09	4.1	19.36	10	19.40	19.40	-5.9	16,501	-0.04%
2018/03/08	13	19.35	0.1	19.40	19.35	12.9	16,711	0.08%
2018/03/07	4	19.30	10	19.35	19.40	-6	16,752	-0.04%
2018/03/06	20	19.30	63	19.35	19.35	-43	17,009	-0.25%
2018/03/05	6	19.28	1.6	19.35	19.20	4.4	17,229	0.03%
2018/03/02	34	19.28	17	19.34	19.35	17	17,120	0.10%
2018/03/01	1	19.30	3	19.45	19.40	-2	17,038	-0.01%
2018/02/27	7.9	19.46	90	19.43	19.35	-82.1	16,915	-0.49%
2018/02/26	18.2	19.40	15.6	19.41	19.50	2.6	16,660	0.02%
2018/02/23	46	19.33	22	19.35	19.30	24	16,730	0.14%
2018/02/22	23	19.22	1.4	19.26	19.30	21.6	17,184	0.13%
2018/02/21	19.3	19.14	70.4	19.28	19.30	-51.1	17,463	-0.29%
2018/02/12	52	18.86	39	18.88	18.80	13	17,075	0.08%
2018/02/09	30	18.70	12	18.68	18.70	18	16,791	0.11%
2018/02/08	2	18.88	0	0.00	18.90	2	16,543	0.01%
2018/02/07	28	18.82	264	18.90	18.65	-236	16,492	-1.43%	大賣/鉅額交易
2018/02/06	268	18.61	62	18.62	18.50	206	16,036	1.28%	大買/鉅額交易
2018/02/05	68	19.09	12	19.10	19.10	56	14,890	0.38%
2018/02/02	77	19.25	0	0.00	19.30	77	14,702	0.52%
2018/02/01	21	19.35	0	0.00	19.30	21	14,743	0.14%
2018/01/31	61.9	19.27	5	19.21	19.20	56.9	14,772	0.38%
2018/01/30	21	19.32	3	19.37	19.30	18	14,652	0.12%
2018/01/29	4	19.40	5	19.42	19.50	-1	14,592	-0.01%
2018/01/26	3	19.40	3	19.40	19.45	0	14,560	0.00%
2018/01/25	14	19.46	3	19.40	19.50	11	14,466	0.08%
2018/01/24	15	19.31	1	19.45	19.45	14	14,371	0.10%
2018/01/23	5	19.45	3	19.50	19.55	2	14,207	0.01%
2018/01/22	30	19.53	2	19.58	19.60	28	14,192	0.20%
2018/01/19	12.3	19.51	2	19.55	19.60	10.3	14,125	0.07%
2018/01/18	26	19.51	5.2	19.54	19.55	20.8	14,103	0.15%
2018/01/17	9	19.41	11	19.46	19.50	-2	14,104	-0.01%
2018/01/16	1.3	19.49	13	19.50	19.45	-11.7	13,944	-0.08%
2018/01/15	36	19.45	8	19.51	19.50	28	13,804	0.20%
2018/01/12	18	19.50	15.6	19.56	19.50	2.4	13,625	0.02%
2018/01/11	6	19.52	7	19.51	19.55	-1	13,433	-0.01%
2018/01/10	4	19.54	6.4	19.57	19.60	-2.4	13,576	-0.02%
2018/01/09	8	19.52	61.2	19.55	19.60	-53.2	13,486	-0.39%
2018/01/08	8	19.43	74.6	19.42	19.60	-66.6	13,493	-0.49%
2018/01/05	150	19.25	11	19.30	19.35	139	13,108	1.06%	大買/鉅額交易
2018/01/04	8	19.27	16	19.21	19.30	-8	13,178	-0.06%
2018/01/03	5	19.22	60.4	19.15	19.35	-55.4	13,256	-0.42%
2018/01/02	2	18.85	0	0.00	18.90	2	12,821	0.02%