玉山金 (2884)-富邦-板橋券商分點個股進出

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

玉山金

(2884)

可現股當沖

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

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	24	28.72	11.9	28.68	28.75	12.1	30,207	0.04%
2024/06/13	1.6	28.81	14.7	28.83	28.70	-13.2	30,815	-0.04%
2024/06/12	2.1	28.80	11.6	28.78	28.75	-9.5	31,291	-0.03%
2024/06/11	44.3	28.79	10.2	28.79	28.60	34.2	31,762	0.11%
2024/06/07	4	28.91	40.1	28.93	28.95	-36.1	31,721	-0.11%
2024/06/06	17	28.78	93.8	28.71	28.85	-76.8	31,698	-0.24%
2024/06/05	3	28.55	103.4	28.51	28.60	-100.4	31,635	-0.32%	大賣/
2024/06/04	16	28.31	37.5	28.45	28.35	-21.5	31,708	-0.07%
2024/06/03	20.5	28.32	18.5	28.72	28.60	2	31,681	0.01%
2024/05/31	5.3	28.51	122.7	28.76	28.60	-117.4	31,204	-0.38%	大賣/鉅額交易
2024/05/30	77.1	27.77	50.4	27.77	27.70	26.8	29,475	0.09%
2024/05/29	98.2	28.04	47.1	28.08	27.90	51.1	29,317	0.17%
2024/05/28	20	28.42	0.9	28.48	28.40	19.1	29,067	0.07%
2024/05/27	23.6	28.28	21	28.36	28.65	2.5	29,542	0.01%
2024/05/24	22.4	28.26	28.6	28.32	28.30	-6.3	29,801	-0.02%
2024/05/23	16.7	28.28	23	28.41	28.65	-6.3	29,765	-0.02%
2024/05/22	82.8	28.60	8.9	28.83	28.50	73.8	28,969	0.25%
2024/05/21	30.8	28.78	28.2	29.06	28.85	2.6	28,352	0.01%
2024/05/20	15	29.29	154.4	29.20	29.40	-139.4	27,499	-0.51%	大賣/鉅額交易
2024/05/17	10	28.71	174.3	28.86	29.00	-164.2	26,294	-0.62%	大賣/鉅額交易
2024/05/16	19	28.19	17.1	28.26	28.30	1.9	25,180	0.01%
2024/05/15	23.1	28.08	29.3	28.17	28.00	-6.2	24,945	-0.02%
2024/05/14	28.2	28.02	40.9	27.98	27.90	-12.7	25,005	-0.05%
2024/05/13	7.2	28.31	3	28.36	28.30	4.3	25,333	0.02%
2024/05/10	18.2	28.23	73.8	28.26	28.50	-55.6	25,250	-0.22%
2024/05/09	16.2	28.06	39.9	27.99	27.90	-23.8	25,063	-0.09%
2024/05/08	19.5	28.18	12.7	28.15	28.25	6.9	24,971	0.03%
2024/05/07	4	28.01	29.2	28.13	28.20	-25.2	24,922	-0.10%
2024/05/06	26.1	28.06	28.5	28.04	28.10	-2.4	24,685	-0.01%
2024/05/03	11.1	27.62	17.7	27.72	27.60	-6.6	24,200	-0.03%
2024/05/02	17.8	27.64	27.9	27.58	27.45	-10.1	24,077	-0.04%
2024/04/30	14.4	27.54	27.1	27.65	27.40	-12.7	24,007	-0.05%
2024/04/29	15.3	27.54	190	27.56	27.65	-174.7	23,856	-0.73%	大賣/鉅額交易
2024/04/26	2.3	27.10	9.1	27.14	27.10	-6.8	23,407	-0.03%
2024/04/25	15.2	26.93	6	27.03	27.15	9.2	23,519	0.04%
2024/04/24	2.1	27.22	86.7	27.25	27.05	-84.5	23,463	-0.36%
2024/04/23	2	27.27	95.1	27.22	27.20	-93.1	23,582	-0.39%
2024/04/22	9	26.99	69.2	26.97	27.05	-60.2	23,508	-0.26%
2024/04/19	58.6	26.49	34.1	26.52	26.55	24.4	23,286	0.10%
2024/04/18	2.3	26.89	123.9	26.74	27.00	-121.6	22,782	-0.53%	大賣/鉅額交易
2024/04/17	55	26.30	25.1	26.32	26.50	29.9	22,603	0.13%
2024/04/16	127.9	26.49	33.2	26.64	26.30	94.7	22,238	0.43%	大買/
2024/04/15	7.4	27.04	42.9	27.03	27.05	-35.5	21,578	-0.16%
2024/04/12	14.3	27.05	22.7	27.07	27.10	-8.3	21,487	-0.04%
2024/04/11	28.6	27.07	100.7	27.17	27.25	-72	21,342	-0.34%
2024/04/10	31	27.19	66.8	27.18	27.15	-35.8	21,272	-0.17%
2024/04/09	9.2	27.13	63.2	27.18	27.30	-54	21,201	-0.25%
2024/04/08	31.3	27.01	33.6	27.09	27.15	-2.3	21,091	-0.01%
2024/04/03	62.3	26.98	10.1	27.07	26.90	52.2	20,964	0.25%
2024/04/02	3.5	27.23	90.7	27.25	27.30	-87.1	20,732	-0.42%
2024/04/01	13.6	27.25	43	27.22	27.35	-29.4	20,725	-0.14%
2024/03/29	29.6	27.16	36.9	27.24	27.25	-7.3	20,636	-0.04%
2024/03/28	10.7	27.14	60.7	27.16	27.15	-50	20,438	-0.24%
2024/03/27	21.5	27.21	25.6	27.18	27.20	-4.1	20,255	-0.02%
2024/03/26	5.3	27.14	99.8	27.23	27.35	-94.5	20,157	-0.47%
2024/03/25	31.4	27.08	12.1	27.06	27.05	19.3	19,831	0.10%
2024/03/22	96.5	27.09	58	27.08	27.10	38.5	19,769	0.19%
2024/03/21	3.8	26.74	48.3	26.72	26.75	-44.5	19,355	-0.23%
2024/03/20	68.6	26.46	15.6	26.50	26.50	53	19,372	0.27%
2024/03/19	11.4	26.40	140.2	26.48	26.55	-128.8	19,384	-0.66%	大賣/鉅額交易
2024/03/18	187	26.55	234	26.64	26.50	-47	19,138	-0.25%	大買/大賣/
2024/03/15	8.9	26.06	183.5	25.99	26.20	-174.6	18,545	-0.94%	大賣/鉅額交易
2024/03/14	22	25.93	166.4	25.99	26.05	-144.3	17,906	-0.81%	大賣/鉅額交易
2024/03/13	15.6	25.64	72.2	25.62	25.70	-56.6	17,429	-0.32%
2024/03/12	0.7	25.53	70.2	25.59	25.65	-69.4	17,248	-0.40%
2024/03/11	17.4	25.37	82.3	25.38	25.50	-64.9	17,255	-0.38%
2024/03/08	30.8	25.29	54.8	25.33	25.30	-24	17,111	-0.14%
2024/03/07	41.6	25.36	35.8	25.38	25.40	5.8	16,848	0.03%
2024/03/06	6.5	25.32	50.9	25.36	25.40	-44.4	16,754	-0.27%
2024/03/05	36.2	25.35	22.1	25.35	25.30	14.1	17,078	0.08%
2024/03/04	24.6	25.32	20.5	25.40	25.35	4.1	17,106	0.02%
2024/03/01	14.1	25.21	21.8	25.28	25.35	-7.8	17,143	-0.05%
2024/02/29	26.4	25.25	37.6	25.30	25.25	-11.2	17,045	-0.07%
2024/02/27	88.4	25.04	51.4	25.01	25.10	37	16,349	0.23%
2024/02/26	57.1	24.36	23.8	24.35	24.35	33.3	15,680	0.21%
2024/02/23	78.2	24.49	23.7	24.51	24.40	54.5	15,393	0.35%
2024/02/22	49.2	24.56	22.6	24.60	24.50	26.6	15,548	0.17%
2024/02/21	42.9	24.66	4	24.72	24.65	38.9	15,462	0.25%
2024/02/20	10.2	24.81	42.3	24.81	24.75	-32.2	15,474	-0.21%
2024/02/19	22.9	24.72	29.3	24.76	24.80	-6.4	15,942	-0.04%
2024/02/16	40.8	24.63	12.3	24.63	24.65	28.4	16,164	0.18%
2024/02/15	11.3	24.70	9.7	24.79	24.65	1.6	16,245	0.01%
2024/02/05	88.6	24.52	29.1	24.54	24.50	59.5	16,018	0.37%
2024/02/02	36.6	24.77	3	24.82	24.85	33.6	15,635	0.21%
2024/02/01	10.7	24.85	15.4	24.70	24.90	-4.7	15,583	-0.03%
2024/01/31	19.3	24.77	22.4	24.71	24.75	-3.1	15,622	-0.02%
2024/01/30	27.1	24.83	7.7	24.87	24.75	19.4	15,642	0.12%
2024/01/29	11.9	24.95	12.6	24.93	25.00	-0.6	15,754	0.00%
2024/01/26	11.7	24.86	10.6	24.89	24.85	1.1	15,870	0.01%
2024/01/25	36.9	24.63	6.8	24.65	24.65	30.1	15,891	0.19%
2024/01/24	50.2	24.58	26.9	24.61	24.65	23.4	15,832	0.15%
2024/01/23	16.5	24.63	14.4	24.62	24.65	2.1	15,780	0.01%
2024/01/22	29.3	24.60	4.7	24.63	24.55	24.6	15,738	0.16%
2024/01/19	17.8	24.65	7.1	24.63	24.70	10.6	15,569	0.07%
2024/01/18	43.5	24.69	19.1	24.65	24.55	24.4	15,506	0.16%
2024/01/17	35.3	24.71	10.6	24.77	24.60	24.7	15,396	0.16%
2024/01/16	55.7	25.05	24.5	25.09	25.00	31.2	15,148	0.21%
2024/01/15	1.1	25.40	4.3	25.37	25.40	-3.3	14,957	-0.02%
2024/01/12	11.8	25.31	5.5	25.32	25.35	6.3	15,170	0.04%
2024/01/11	18.3	25.40	1.1	25.46	25.40	17.3	15,220	0.11%
2024/01/10	19.7	25.42	26.3	25.45	25.40	-6.6	15,145	-0.04%
2024/01/09	8.1	25.63	4.5	25.75	25.50	3.7	15,226	0.02%
2024/01/08	19.5	25.89	74.1	25.87	25.80	-54.6	15,229	-0.36%
2024/01/05	7.1	25.67	4	25.71	25.65	3.1	15,177	0.02%
2024/01/04	0.5	25.60	1.8	25.62	25.70	-1.2	15,318	-0.01%
2024/01/03	24.5	25.58	5.6	25.58	25.60	18.9	15,632	0.12%
2024/01/02	3	25.78	92.3	25.89	25.90	-89.2	15,580	-0.57%
2023/12/29	9.2	25.77	43.9	25.78	25.80	-34.7	15,639	-0.22%
2023/12/28	9.3	25.70	16.9	25.72	25.80	-7.6	15,982	-0.05%
2023/12/27	7.4	25.65	39.4	25.66	25.70	-32	15,958	-0.20%
2023/12/26	6.2	25.41	15.9	25.49	25.50	-9.7	15,869	-0.06%
2023/12/25	9.6	25.39	2.7	25.36	25.35	6.9	15,844	0.04%
2023/12/22	7	25.32	4.7	25.34	25.40	2.3	15,902	0.01%
2023/12/21	11.1	25.25	4.6	25.33	25.40	6.5	15,928	0.04%
2023/12/20	48.3	25.39	107.5	25.45	25.40	-59.2	15,837	-0.37%	大賣/
2023/12/19	10.5	25.41	14.2	25.41	25.50	-3.7	15,759	-0.02%
2023/12/18	2.4	25.58	17.5	25.66	25.65	-15	15,928	-0.09%
2023/12/15	5.3	25.70	33.3	25.75	25.70	-28	16,006	-0.18%
2023/12/14	13.5	25.73	125	25.69	25.75	-111.5	15,631	-0.71%	大賣/鉅額交易
2023/12/13	2.4	25.41	70.9	25.41	25.45	-68.6	15,320	-0.45%
2023/12/12	21.2	25.46	95.4	25.45	25.50	-74.2	15,780	-0.47%
2023/12/11	5.3	25.50	57.3	25.50	25.60	-52	15,935	-0.33%
2023/12/08	1.6	25.55	47.3	25.56	25.60	-45.7	15,933	-0.29%
2023/12/07	2	25.45	0.5	25.46	25.50	1.6	15,995	0.01%
2023/12/06	10	25.55	22.8	25.58	25.55	-12.8	16,053	-0.08%
2023/12/05	21.2	25.31	13.2	25.32	25.45	8	15,903	0.05%
2023/12/04	50.6	25.19	17.4	25.24	25.25	33.2	15,964	0.21%
2023/12/01	19.4	25.30	5.9	25.26	25.25	13.5	16,050	0.08%
2023/11/30	52.8	25.64	25.4	25.61	25.60	27.4	15,938	0.17%
2023/11/29	8.8	25.60	67.4	25.60	25.55	-58.6	15,390	-0.38%
2023/11/28	20.4	25.57	26.3	25.61	25.70	-6	15,247	-0.04%
2023/11/27	26.8	25.58	3.5	25.46	25.35	23.3	15,485	0.15%
2023/11/24	1.1	25.50	22.6	25.47	25.50	-21.5	15,446	-0.14%
2023/11/22	8.2	25.57	28.2	25.55	25.50	-20	15,421	-0.13%
2023/11/21	12.9	25.58	195.1	25.61	25.70	-182.1	15,392	-1.18%	大賣/鉅額交易
2023/11/20	13.8	25.14	45.3	25.14	25.20	-31.5	15,160	-0.21%
2023/11/17	8	25.16	39.4	25.17	25.15	-31.4	15,128	-0.21%
2023/11/16	14.4	24.79	193.7	25.00	25.15	-179.3	15,028	-1.19%	大賣/鉅額交易
2023/11/15	34	24.54	16.9	24.55	24.60	17.1	14,492	0.12%
2023/11/14	12.4	24.46	2.5	24.51	24.50	9.9	14,218	0.07%
2023/11/13	24.9	24.51	27.3	24.57	24.50	-2.5	14,179	-0.02%
2023/11/10	27.4	24.50	8.1	24.50	24.50	19.3	14,489	0.13%
2023/11/09	11.1	24.49	6.2	24.54	24.45	4.9	14,577	0.03%
2023/11/08	30.1	24.51	10.9	24.54	24.55	19.1	14,809	0.13%
2023/11/07	20.1	24.40	3.6	24.41	24.50	16.5	14,679	0.11%
2023/11/06	4	24.51	29.7	24.57	24.55	-25.7	14,703	-0.17%
2023/11/03	1.2	24.31	9.8	24.35	24.35	-8.7	14,523	-0.06%
2023/11/02	12.2	24.08	32.1	24.12	24.15	-19.9	14,579	-0.14%
2023/11/01	36.5	23.85	7.1	23.91	23.85	29.4	14,552	0.20%
2023/10/31	13	23.85	21.9	23.86	23.85	-8.9	14,678	-0.06%
2023/10/30	43.6	23.87	4.8	23.87	23.85	38.8	14,894	0.26%
2023/10/27	6.8	23.93	5.6	23.96	24.00	1.2	14,857	0.01%
2023/10/26	36.8	23.84	1.7	23.92	23.80	35.1	15,070	0.23%
2023/10/25	11.5	23.98	12.2	23.96	23.95	-0.6	15,050	0.00%
2023/10/24	21.3	23.95	2.7	23.92	23.95	18.5	15,626	0.12%
2023/10/23	16.2	23.94	6.1	23.98	24.05	10.1	16,228	0.06%
2023/10/20	36.2	23.98	14.1	23.95	24.00	22.1	16,482	0.13%
2023/10/19	6.6	24.33	10.5	24.32	24.20	-3.8	16,384	-0.02%
2023/10/18	4.4	24.53	4.1	24.53	24.50	0.3	16,613	0.00%
2023/10/17	11.3	24.65	9.6	24.69	24.70	1.7	16,772	0.01%
2023/10/16	28.5	24.68	1.8	24.69	24.70	26.7	16,846	0.16%
2023/10/13	30.2	24.52	7.1	24.66	24.65	23.1	16,874	0.14%
2023/10/12	7.5	24.72	18.8	24.73	24.75	-11.3	17,048	-0.07%
2023/10/11	82.9	24.53	20.2	24.49	24.60	62.7	17,071	0.37%
2023/10/06	6	24.10	7.4	24.10	24.20	-1.3	16,857	-0.01%
2023/10/05	11.3	24.00	23.2	23.95	24.00	-12	16,946	-0.07%
2023/10/04	104.3	23.84	34.3	23.81	23.80	70	16,918	0.41%	大買/
2023/10/03	16.2	24.10	1.6	24.12	24.10	14.6	16,657	0.09%
2023/10/02	15.8	24.23	18.7	24.25	24.15	-3	16,730	-0.02%
2023/09/28	13.3	24.19	6.5	24.25	24.25	6.7	17,234	0.04%
2023/09/27	32.9	24.15	0	0.00	24.15	32.9	17,375	0.19%
2023/09/26	10.3	24.15	9	24.16	24.15	1.3	17,441	0.01%
2023/09/25	41.2	24.21	26.2	24.27	24.30	15.1	17,418	0.09%
2023/09/22	22.6	24.15	63.1	24.08	24.10	-40.5	17,676	-0.23%
2023/09/21	27.6	24.10	7.6	24.10	24.05	20	17,755	0.11%
2023/09/20	29.6	24.36	166.4	24.44	24.35	-136.8	17,558	-0.78%	大賣/鉅額交易
2023/09/19	206.8	24.45	71.9	24.45	24.45	134.9	17,476	0.77%	大買/鉅額交易
2023/09/18	26.9	24.40	5.4	24.41	24.45	21.6	17,648	0.12%
2023/09/15	48	24.56	156.5	24.52	24.40	-108.5	17,710	-0.61%	大賣/鉅額交易
2023/09/14	8.5	24.62	27.2	24.63	24.80	-18.7	17,220	-0.11%
2023/09/13	10.3	24.30	4	24.29	24.30	6.3	17,044	0.04%
2023/09/12	17	24.14	18.6	24.24	24.25	-1.6	17,281	-0.01%
2023/09/11	20.6	24.14	47.3	24.15	24.15	-26.7	17,201	-0.16%
2023/09/08	29.1	24.20	1.1	24.26	24.20	28	17,161	0.16%
2023/09/07	34.1	24.25	5	24.31	24.20	29	17,201	0.17%
2023/09/06	36.1	24.38	7.6	24.44	24.35	28.4	17,154	0.17%
2023/09/05	13.6	24.52	18.1	24.55	24.50	-4.5	17,051	-0.03%
2023/09/04	8.7	24.60	29.6	24.61	24.60	-20.9	17,088	-0.12%
2023/09/01	78.3	24.56	12.2	24.59	24.55	66.1	17,206	0.38%
2023/08/31	76.8	24.66	4	24.73	24.45	72.8	17,334	0.42%
2023/08/30	13.5	24.81	24.3	24.84	24.80	-10.7	17,105	-0.06%
2023/08/29	104.6	24.55	8.5	24.60	24.60	96.1	17,267	0.56%	大買/
2023/08/28	17.2	24.50	2.2	24.65	24.50	14.9	17,312	0.09%
2023/08/25	50.4	24.41	35	24.40	24.35	15.4	17,853	0.09%
2023/08/24	44.4	24.44	14.8	24.45	24.40	29.6	17,935	0.16%
2023/08/23	37.6	24.60	6	24.61	24.55	31.6	17,763	0.18%
2023/08/22	31.2	24.72	5.3	24.72	24.65	25.9	17,798	0.15%
2023/08/21	23.5	24.85	14	24.81	24.85	9.5	17,833	0.05%
2023/08/18	23.3	24.67	24.2	24.66	24.60	-0.9	17,896	-0.01%
2023/08/17	39.9	24.48	9	24.47	24.50	30.9	17,943	0.17%
2023/08/16	45.4	24.58	28.3	24.65	24.55	17.1	17,968	0.09%
2023/08/15	48.1	25.12	7	25.25	25.00	41.1	18,074	0.23%
2023/08/14	46	25.44	7.8	25.45	25.35	38.2	18,157	0.21%
2023/08/11	7.3	25.84	8.2	25.80	25.70	-0.9	18,303	0.00%
2023/08/10	8.2	25.81	24.6	25.80	25.85	-16.5	18,654	-0.09%
2023/08/09	6.8	25.72	35.7	25.70	25.90	-28.9	18,587	-0.16%
2023/08/08	17.3	25.73	4.4	25.65	25.60	12.9	18,629	0.07%
2023/08/07	11.2	25.70	7.5	25.74	25.75	3.7	18,521	0.02%
2023/08/04	71.6	25.56	5	25.62	25.55	66.6	19,029	0.35%
2023/08/02	50.4	25.69	13.3	25.74	25.65	37.1	19,034	0.19%
2023/08/01	12	25.89	10.4	25.95	25.95	1.6	18,926	0.01%
2023/07/31	25.6	25.93	57	25.93	25.85	-31.4	18,911	-0.17%
2023/07/28	26.7	25.96	140.9	25.95	25.95	-114.2	18,840	-0.61%	大賣/鉅額交易
2023/07/27	117	25.95	34.1	25.97	26.00	82.9	19,073	0.43%	大買/
2023/07/26	24.7	26.90	71	26.83	26.95	-46.3	18,746	-0.25%
2023/07/25	1.1	26.44	17.1	26.41	26.55	-16	18,198	-0.09%
2023/07/24	19.3	26.27	54.7	26.28	26.25	-35.5	17,976	-0.20%
2023/07/21	5.4	26.52	13.6	26.53	26.45	-8.2	17,922	-0.05%
2023/07/20	1	26.48	39.2	26.53	26.60	-38.2	17,686	-0.22%
2023/07/19	10.4	26.40	9.8	26.43	26.45	0.6	17,536	0.00%
2023/07/18	2.1	26.31	39	26.43	26.45	-36.9	17,454	-0.21%
2023/07/17	5.3	26.35	15.4	26.41	26.45	-10.1	17,439	-0.06%
2023/07/14	2.7	26.11	120.3	26.10	26.30	-117.6	17,330	-0.68%	大賣/鉅額交易
2023/07/13	18.1	26.05	8.2	26.04	26.00	9.9	17,212	0.06%
2023/07/12	9	25.73	2	25.78	25.95	7	17,202	0.04%
2023/07/11	0.1	25.59	13.4	25.74	25.80	-13.2	17,178	-0.08%
2023/07/10	22	25.39	105.3	25.36	25.45	-83.3	17,133	-0.49%	大賣/
2023/07/07	19.2	25.55	9	25.55	25.55	10.2	17,090	0.06%
2023/07/06	18.7	25.91	49.2	26.05	25.80	-30.5	17,046	-0.18%
2023/07/05	9.2	26.13	7.3	26.10	26.15	1.9	16,503	0.01%
2023/07/04	3.8	26.00	7	26.09	26.05	-3.3	16,516	-0.02%
2023/07/03	3.3	26.11	18.9	26.19	26.20	-15.6	17,050	-0.09%
2023/06/30	8.1	25.90	0	26.10	26.05	8.1	17,383	0.05%
2023/06/29	7.1	26.00	7.2	25.99	25.95	-0.1	17,356	0.00%
2023/06/28	6.2	26.13	0	26.20	26.10	6.1	17,343	0.04%
2023/06/27	6.7	26.24	8.2	26.22	26.20	-1.5	17,375	-0.01%
2023/06/26	8.3	26.34	2.6	26.42	26.35	5.8	17,445	0.03%
2023/06/21	7.4	26.32	5.3	26.36	26.40	2.1	17,372	0.01%
2023/06/20	3.1	26.22	5.2	26.30	26.30	-2.1	17,509	-0.01%
2023/06/19	1.1	26.10	13.3	26.21	26.30	-12.2	17,602	-0.07%
2023/06/16	23.6	26.23	17.2	26.23	26.20	6.4	17,763	0.04%
2023/06/15	13.8	26.18	54	26.20	26.25	-40.2	17,695	-0.23%
2023/06/14	3.7	26.27	14.8	26.28	26.25	-11.1	18,005	-0.06%
2023/06/13	13.4	26.23	10.8	26.31	26.30	2.6	18,799	0.01%
2023/06/12	18.7	26.22	5.9	26.31	26.20	12.8	18,972	0.07%
2023/06/09	4.3	26.55	162.2	26.55	26.50	-157.9	19,209	-0.82%	大賣/鉅額交易
2023/06/08	1.9	26.51	13.8	26.54	26.60	-12	19,690	-0.06%
2023/06/07	24.1	26.61	15.3	26.65	26.70	8.8	20,013	0.04%
2023/06/06	3.1	26.55	19.3	26.55	26.55	-16.2	20,186	-0.08%
2023/06/05	10.3	26.30	31	26.38	26.35	-20.8	20,288	-0.10%
2023/06/02	12.7	25.99	30.2	26.05	26.00	-17.5	20,283	-0.09%
2023/06/01	7.1	25.85	28.4	25.84	25.85	-21.3	20,341	-0.10%
2023/05/31	2.4	25.91	32.7	25.92	25.90	-30.3	20,433	-0.15%
2023/05/30	4.2	25.98	2.5	25.92	25.90	1.7	20,093	0.01%
2023/05/29	29.1	25.92	23.7	25.89	25.80	5.4	20,295	0.03%
2023/05/26	43.6	25.81	7.8	25.88	25.75	35.9	21,019	0.17%
2023/05/25	32.4	25.88	3	25.88	25.80	29.5	21,338	0.14%
2023/05/24	35.2	26.04	36.9	26.00	26.10	-1.7	21,844	-0.01%
2023/05/23	7.2	26.11	79.6	26.10	26.10	-72.5	24,309	-0.30%
2023/05/22	24	26.24	34.7	26.29	26.20	-10.7	24,670	-0.04%
2023/05/19	68.9	26.13	157.4	26.22	26.30	-88.5	24,822	-0.36%	大賣/
2023/05/18	18	25.93	31.2	25.99	26.00	-13.2	24,535	-0.05%
2023/05/17	8.7	25.69	21.8	25.80	25.90	-13	24,518	-0.05%
2023/05/16	11.1	25.40	43.7	25.59	25.70	-32.5	24,504	-0.13%
2023/05/15	11.8	25.17	12.1	25.25	25.30	-0.3	24,649	0.00%
2023/05/12	9.4	25.26	13.8	25.24	25.25	-4.5	24,732	-0.02%
2023/05/11	7	25.42	14.1	25.41	25.45	-7.1	24,717	-0.03%
2023/05/10	17.1	25.44	62	25.44	25.50	-45	24,967	-0.18%
2023/05/09	7.9	24.96	29.5	25.00	25.05	-21.7	24,612	-0.09%
2023/05/08	2.1	24.97	78.3	24.98	24.95	-76.2	24,684	-0.31%
2023/05/05	3.3	24.90	25.5	24.91	24.95	-22.2	24,564	-0.09%
2023/05/04	0.3	24.87	63.4	24.79	24.90	-63.1	24,734	-0.26%
2023/05/03	23.1	24.72	116.9	24.74	24.80	-93.9	24,849	-0.38%	大賣/
2023/05/02	25.5	24.66	864.3	24.55	24.90	-838.8	25,028	-3.35%	大賣/鉅額交易
2023/04/28	2.6	24.85	23.3	24.87	24.95	-20.7	25,602	-0.08%
2023/04/27	47.8	24.78	22.1	24.83	24.80	25.7	25,915	0.10%
2023/04/26	4	24.95	24.1	24.89	24.95	-20.1	26,074	-0.08%
2023/04/25	3.4	24.92	11.3	24.91	24.95	-7.9	26,059	-0.03%
2023/04/24	44.1	24.83	20.6	24.91	25.00	23.5	26,186	0.09%
2023/04/21	15.5	24.86	10.1	24.92	24.85	5.3	26,318	0.02%
2023/04/20	4.4	24.92	8	24.96	24.90	-3.6	26,408	-0.01%
2023/04/19	21.4	25.03	6.1	25.10	25.05	15.3	26,893	0.06%
2023/04/18	15.3	25.24	20.4	25.22	25.30	-5	26,824	-0.02%
2023/04/17	9	25.16	18.5	25.16	25.25	-9.6	26,845	-0.04%
2023/04/14	11.2	25.32	21.3	25.29	25.45	-10.2	26,928	-0.04%
2023/04/13	1.4	25.21	12.2	25.23	25.30	-10.7	26,870	-0.04%
2023/04/12	10.5	25.18	17.8	25.17	25.30	-7.3	26,846	-0.03%
2023/04/11	22.3	25.12	10	25.17	25.25	12.3	26,870	0.05%
2023/04/10	11.5	24.98	8.3	24.95	25.00	3.3	26,754	0.01%
2023/04/07	15.9	24.97	132.5	24.96	25.00	-116.6	26,718	-0.44%	大賣/鉅額交易
2023/04/06	35.8	25.42	41.7	25.52	25.45	-5.9	26,524	-0.02%
2023/03/31	50.3	25.17	57.9	25.19	25.30	-7.6	25,953	-0.03%
2023/03/30	6.5	24.95	24.3	24.97	25.00	-17.9	25,577	-0.07%
2023/03/29	19.1	24.91	34	24.88	24.90	-15	25,366	-0.06%
2023/03/28	18.9	24.74	29	24.77	24.80	-10.2	25,574	-0.04%
2023/03/27	11.3	24.67	18.5	24.67	24.70	-7.2	25,631	-0.03%
2023/03/24	10.3	24.62	128.8	24.65	24.70	-118.5	25,780	-0.46%	大賣/鉅額交易
2023/03/23	14.2	24.53	31.2	24.59	24.65	-17	25,780	-0.07%
2023/03/22	7.3	24.35	9.2	24.32	24.45	-2	25,746	-0.01%
2023/03/21	25.1	24.01	9.2	23.94	23.95	16	25,969	0.06%
2023/03/20	29	23.68	87.7	23.65	23.75	-58.7	25,940	-0.23%
2023/03/17	40.9	23.71	23	23.71	23.70	17.9	25,820	0.07%
2023/03/16	178.6	23.61	20	23.62	23.55	158.6	25,737	0.62%	大買/鉅額交易
2023/03/15	51.8	24.08	3	24.15	24.00	48.8	25,346	0.19%
2023/03/14	132.5	24.10	112	24.10	24.05	20.5	25,227	0.08%	大買/大賣/
2023/03/13	92.2	24.26	21.8	24.23	24.35	70.4	24,999	0.28%
2023/03/10	58.9	24.61	16	24.56	24.55	42.9	24,830	0.17%
2023/03/09	67.6	24.84	4.1	24.91	24.85	63.5	24,730	0.26%
2023/03/08	26.3	24.95	8	24.99	25.00	18.3	25,046	0.07%
2023/03/07	69.5	24.88	4.7	24.94	25.00	64.7	25,186	0.26%
2023/03/06	16	24.84	24.5	24.80	24.85	-8.5	25,275	-0.03%
2023/03/03	43	24.70	15	24.70	24.65	28	25,394	0.11%
2023/03/02	28.9	24.71	14.3	24.70	24.70	14.6	25,413	0.06%
2023/03/01	35.7	24.77	20.1	24.80	24.80	15.6	25,464	0.06%
2023/02/24	26.8	24.91	32	24.91	24.95	-5.2	25,274	-0.02%
2023/02/23	101.6	24.93	97.2	24.92	24.95	4.4	24,712	0.02%	大買/
2023/02/22	92.2	24.80	204.4	24.71	24.90	-112.2	24,520	-0.46%	大賣/鉅額交易
2023/02/21	602.8	24.68	160.6	24.72	24.75	442.2	24,211	1.83%	大買/大賣/鉅額交易
2023/02/20	166.6	25.83	32.6	25.95	26.00	134	22,032	0.61%	大買/鉅額交易
2023/02/17	193.8	25.30	31.8	25.38	25.40	162	22,020	0.74%	大買/鉅額交易
2023/02/16	25.3	25.16	433.1	25.15	25.10	-407.8	22,302	-1.83%	大賣/鉅額交易
2023/02/15	27.6	25.10	14.5	25.10	25.05	13.1	22,859	0.06%
2023/02/14	30.5	25.29	6	25.33	25.25	24.5	22,744	0.11%
2023/02/13	128.1	25.19	71.3	25.02	25.20	56.8	22,744	0.25%	大買/
2023/02/10	29.3	24.68	5.6	24.70	24.70	23.7	22,403	0.11%
2023/02/09	18.1	24.61	26.3	24.62	24.60	-8.2	22,403	-0.04%
2023/02/08	46.8	24.57	10.1	24.70	24.50	36.6	22,448	0.16%
2023/02/07	48.1	24.47	4	24.50	24.40	44.1	22,204	0.20%
2023/02/06	37.6	24.57	3.8	24.64	24.50	33.9	22,109	0.15%
2023/02/03	29.2	24.67	6.3	24.67	24.70	22.9	21,991	0.10%
2023/02/02	29.8	24.65	1.2	24.72	24.65	28.6	22,066	0.13%
2023/02/01	10.8	24.66	2	24.70	24.65	8.7	21,983	0.04%
2023/01/31	21.7	24.62	12.5	24.64	24.50	9.2	22,091	0.04%
2023/01/30	18.4	24.51	49.1	24.58	24.90	-30.7	21,892	-0.14%
2023/01/17	35.9	24.28	8	24.35	24.15	27.9	21,493	0.13%
2023/01/16	28.4	24.50	60	24.54	24.45	-31.6	21,542	-0.15%
2023/01/13	5.2	24.29	0.1	24.40	24.25	5.1	21,747	0.02%
2023/01/12	78.8	24.13	10	24.13	24.05	68.7	22,253	0.31%
2023/01/11	11.8	24.36	3	24.25	24.20	8.8	22,618	0.04%
2023/01/10	9.5	24.41	0	0.00	24.50	9.5	23,176	0.04%
2023/01/09	13.3	24.39	70.8	24.45	24.60	-57.5	23,482	-0.24%
2023/01/06	9	23.99	6	23.96	23.95	3	23,520	0.01%
2023/01/05	3	24.00	1.7	23.97	24.00	1.4	24,293	0.01%
2023/01/04	41.7	23.83	0	0.00	23.80	41.7	24,469	0.17%
2023/01/03	24.4	23.91	0	0.00	24.00	24.4	24,994	0.10%
2022/12/30	15	24.15	21	24.14	24.05	-6	25,089	-0.02%
2022/12/29	22.6	23.93	12	23.98	24.10	10.6	25,674	0.04%
2022/12/28	4.1	24.16	11	24.15	24.05	-6.9	25,844	-0.03%
2022/12/27	5.7	24.30	19.3	24.29	24.30	-13.7	26,088	-0.05%
2022/12/26	4	24.15	12.7	24.17	24.15	-8.7	26,483	-0.03%
2022/12/23	18.8	24.10	0	0.00	24.10	18.8	26,908	0.07%
2022/12/22	16.3	24.23	3	24.27	24.35	13.3	27,330	0.05%
2022/12/21	24.3	24.10	6.2	24.06	24.10	18.1	27,681	0.07%
2022/12/20	33.4	23.94	4	23.88	24.00	29.4	27,990	0.10%
2022/12/19	9.3	24.08	2	24.10	24.30	7.3	28,030	0.03%
2022/12/16	8.6	24.29	53	24.42	24.25	-44.4	28,079	-0.16%
2022/12/15	4.3	24.52	11.1	24.54	24.60	-6.8	28,313	-0.02%
2022/12/14	0.6	24.58	14.1	24.62	24.65	-13.4	28,358	-0.05%
2022/12/13	53.5	24.25	1.4	24.65	24.20	52	28,309	0.18%
2022/12/12	21.6	24.40	0	0.00	24.55	21.6	27,953	0.08%
2022/12/09	4.5	24.66	6.2	24.72	24.65	-1.7	28,309	-0.01%
2022/12/08	1.4	24.35	23.6	24.49	24.65	-22.2	28,421	-0.08%
2022/12/07	11.2	24.30	32.6	24.40	24.40	-21.4	28,384	-0.08%
2022/12/06	20.7	24.18	0.7	24.21	24.20	19.9	28,176	0.07%
2022/12/05	5.7	24.35	6.1	24.45	24.25	-0.4	28,230	0.00%
2022/12/02	46.1	24.29	10	24.41	24.15	36.1	28,164	0.13%
2022/12/01	33.4	24.70	7	24.73	24.60	26.4	28,065	0.09%
2022/11/30	17.2	24.62	18.1	24.73	24.80	-1	27,907	0.00%
2022/11/29	13.7	24.29	35.7	24.29	24.50	-22	27,597	-0.08%
2022/11/28	42.1	23.85	0.2	24.10	24.10	41.9	27,285	0.15%
2022/11/25	61.9	24.00	1	24.05	24.15	60.9	27,359	0.22%
2022/11/24	12.1	24.17	2.3	24.16	24.25	9.8	27,342	0.04%
2022/11/23	19.2	24.00	14	23.99	24.00	5.2	27,320	0.02%
2022/11/22	27.5	23.65	7	23.67	23.75	20.5	27,186	0.08%
2022/11/21	28.2	23.57	11.6	23.53	23.75	16.7	27,053	0.06%
2022/11/18	41.1	23.56	2.2	23.56	23.70	38.9	26,863	0.14%
2022/11/17	22.1	23.72	6	23.66	23.75	16.1	26,730	0.06%
2022/11/16	37.6	24.01	13	24.10	24.00	24.6	26,587	0.09%
2022/11/15	17.7	24.07	12.7	24.04	24.20	5	26,305	0.02%
2022/11/14	42.6	23.99	26.1	24.00	24.05	16.5	25,900	0.06%
2022/11/11	26.2	23.88	49.6	23.91	24.00	-23.4	25,449	-0.09%
2022/11/10	22.6	23.24	3	23.20	23.20	19.6	24,852	0.08%
2022/11/09	43	23.42	3	23.43	23.45	40	24,785	0.16%
2022/11/08	66.6	23.46	26	23.43	23.50	40.6	24,490	0.17%
2022/11/07	18	23.36	175.5	23.16	23.50	-157.4	24,427	-0.64%	大賣/鉅額交易
2022/11/04	27.2	22.93	6	22.93	23.05	21.2	24,457	0.09%
2022/11/03	65.4	23.08	14.1	23.05	23.05	51.3	24,429	0.21%
2022/11/02	34.7	23.28	2.4	23.35	23.25	32.3	24,583	0.13%
2022/11/01	8.3	23.38	0.9	23.49	23.40	7.5	24,560	0.03%
2022/10/31	18.7	23.37	0.1	23.45	23.20	18.7	24,549	0.08%
2022/10/28	22.4	23.14	1.3	23.25	23.15	21.1	24,458	0.09%
2022/10/27	65	23.41	5.6	23.40	23.10	59.4	24,668	0.24%
2022/10/26	58.8	23.25	32.1	23.27	23.20	26.7	24,592	0.11%
2022/10/25	23.7	22.63	10.3	22.75	22.80	13.4	24,368	0.06%
2022/10/24	78.2	22.82	30	22.97	22.85	48.2	24,346	0.20%
2022/10/21	31.3	22.85	36	22.91	22.95	-4.7	24,367	-0.02%
2022/10/20	93.6	22.23	54	22.35	22.55	39.6	24,420	0.16%
2022/10/19	60.7	22.75	33.1	22.71	22.50	27.6	24,148	0.11%
2022/10/18	63.3	22.94	23	22.98	23.00	40.3	24,006	0.17%
2022/10/17	51	23.12	27.7	23.09	23.10	23.3	23,675	0.10%
2022/10/14	64.1	23.69	61.1	23.74	23.55	3	23,619	0.01%
2022/10/13	95	23.88	32	23.66	23.75	63	23,349	0.27%
2022/10/12	10.6	24.32	5.3	24.39	24.60	5.4	22,797	0.02%
2022/10/11	91.5	24.64	3.3	24.62	24.40	88.2	22,867	0.39%
2022/10/07	15	25.31	7	25.34	25.30	8	22,305	0.04%
2022/10/06	14.3	25.27	75	25.17	25.45	-60.7	22,453	-0.27%
2022/10/05	39.3	25.30	1	25.40	25.25	38.3	22,312	0.17%
2022/10/04	61.8	25.40	5	25.30	25.30	56.8	22,603	0.25%
2022/10/03	49.4	25.41	82	25.37	25.35	-32.6	23,041	-0.14%
2022/09/30	36.8	25.85	9.4	25.86	25.75	27.4	22,887	0.12%
2022/09/29	36.6	26.02	659.7	25.92	26.10	-623	22,759	-2.74%	大賣/鉅額交易
2022/09/28	34.6	26.18	17.3	26.03	26.10	17.3	22,658	0.08%
2022/09/27	48.8	26.18	10	26.18	26.15	38.8	22,376	0.17%
2022/09/26	53.6	26.45	505.1	26.51	26.35	-451.5	22,217	-2.03%	大賣/鉅額交易
2022/09/23	32.8	26.76	304.4	26.82	26.75	-271.6	22,276	-1.22%	大賣/鉅額交易
2022/09/22	89.9	26.84	2	26.88	26.80	87.9	22,245	0.40%
2022/09/21	25.2	27.29	3.2	27.35	27.30	22	21,945	0.10%
2022/09/20	5.7	27.42	9	27.40	27.40	-3.3	21,898	-0.02%
2022/09/19	6.5	27.46	0.1	27.50	27.40	6.4	21,916	0.03%
2022/09/16	24.2	27.36	1.2	27.51	27.40	22.9	21,998	0.10%
2022/09/15	12.2	27.43	22.7	27.51	27.55	-10.5	21,723	-0.05%
2022/09/14	27.9	27.47	1	27.50	27.40	26.9	21,826	0.12%
2022/09/13	5.4	27.77	4.3	27.82	27.75	1.1	21,825	0.01%
2022/09/12	32.8	27.60	35.5	27.65	27.75	-2.7	21,909	-0.01%
2022/09/08	2.2	27.39	4.3	27.42	27.50	-2	22,215	-0.01%
2022/09/07	51.2	27.42	0	0.00	27.30	51.2	22,493	0.23%
2022/09/06	4.8	27.71	4.9	27.73	27.80	-0.1	22,502	0.00%
2022/09/05	37.2	27.53	2.9	27.67	27.55	34.2	22,607	0.15%
2022/09/02	20.1	27.64	0	0.00	27.60	20.1	22,677	0.09%
2022/09/01	51.5	27.69	0	0.00	27.65	51.5	22,680	0.23%
2022/08/31	16.3	27.93	6.9	28.02	28.20	9.3	22,507	0.04%
2022/08/30	36.3	27.66	0	0.00	27.65	36.3	22,279	0.16%
2022/08/29	52	27.62	11	27.70	27.70	41	22,262	0.18%
2022/08/26	13.6	27.98	2	27.80	28.00	11.6	22,205	0.05%
2022/08/25	1.5	27.80	0.2	28.00	27.80	1.3	22,389	0.01%
2022/08/24	11.9	27.57	2.1	27.73	27.65	9.8	22,660	0.04%
2022/08/23	15.2	27.56	20.2	27.56	27.55	-5.1	23,486	-0.02%
2022/08/22	9.1	27.84	8.1	27.86	27.80	1	23,625	0.00%
2022/08/19	1.6	28.02	2	28.03	28.05	-0.4	23,772	0.00%
2022/08/18	12.8	28.08	33.1	28.09	28.05	-20.3	24,571	-0.08%
2022/08/17	17.6	28.20	3	28.22	28.25	14.6	24,592	0.06%
2022/08/16	16.8	28.23	13	28.20	28.30	3.8	24,579	0.02%
2022/08/15	16.9	28.36	4.1	28.50	28.35	12.8	24,915	0.05%
2022/08/12	7.9	28.42	3	28.45	28.45	4.9	25,136	0.02%
2022/08/11	25.4	28.47	17.2	28.51	28.50	8.2	25,489	0.03%
2022/08/10	14.9	28.14	4	28.19	28.15	10.9	25,919	0.04%
2022/08/09	44	28.05	14.4	28.00	28.10	29.5	26,201	0.11%
2022/08/08	6.3	27.49	7	27.51	27.60	-0.7	26,293	0.00%
2022/08/05	16	27.45	13	27.45	27.55	3	26,864	0.01%
2022/08/04	4.6	27.16	24	27.20	27.30	-19.4	27,340	-0.07%
2022/08/03	34.6	27.02	3.2	27.00	27.20	31.4	27,583	0.11%
2022/08/02	12.2	27.26	27	27.15	27.35	-14.8	28,013	-0.05%
2022/08/01	23.6	27.35	4.1	27.35	27.20	19.5	28,162	0.07%
2022/07/29	60.8	27.37	42.8	27.57	27.50	18.1	28,435	0.06%
2022/07/28	82.2	27.45	34.4	27.51	27.65	47.8	28,289	0.17%
2022/07/27	62.3	29.24	8.2	29.27	29.35	54.1	28,025	0.19%
2022/07/26	37.1	29.21	7.1	29.18	29.20	30	27,904	0.11%
2022/07/25	88	29.15	7.3	29.21	29.15	80.8	27,790	0.29%
2022/07/22	116.3	28.78	5.7	28.92	29.05	110.6	27,909	0.40%	大買/鉅額交易
2022/07/21	43.6	28.20	13	28.42	28.45	30.6	27,922	0.11%
2022/07/20	16	28.13	8	28.11	27.85	8	27,933	0.03%
2022/07/19	53.8	27.74	13.5	27.85	27.85	40.3	27,927	0.14%
2022/07/18	35.6	27.67	48.6	27.71	28.00	-13.1	28,027	-0.05%
2022/07/15	26.9	27.15	2	27.18	27.20	24.9	27,870	0.09%
2022/07/14	45.2	27.48	11	27.37	27.40	34.2	27,967	0.12%
2022/07/13	18.3	27.11	8	27.18	27.10	10.3	27,947	0.04%
2022/07/12	40.8	26.56	354	26.43	26.50	-313.2	28,125	-1.11%	大賣/鉅額交易
2022/07/11	92.1	27.19	45	27.31	27.05	47.1	27,990	0.17%
2022/07/08	84.5	28.57	4.4	28.52	28.30	80.2	28,352	0.28%
2022/07/07	30.3	28.45	11.8	28.52	28.60	18.5	28,510	0.06%
2022/07/06	133.8	28.78	6	28.91	28.60	127.8	28,719	0.45%	大買/鉅額交易
2022/07/05	19	29.03	4	29.11	29.05	15	29,133	0.05%
2022/07/04	57.4	28.97	14.1	29.05	28.95	43.2	29,590	0.15%
2022/07/01	37.3	29.00	51.7	29.11	29.10	-14.4	30,456	-0.05%
2022/06/30	15.2	29.10	4.4	29.17	29.00	10.8	30,507	0.04%
2022/06/29	0.1	29.50	3.2	29.69	29.40	-3.2	30,565	-0.01%
2022/06/28	1.2	29.75	0	0.00	29.70	1.2	30,665	0.00%
2022/06/27	1.4	29.81	31.4	29.87	29.70	-30	30,904	-0.10%
2022/06/24	5	29.65	56	29.67	29.65	-51	31,025	-0.16%
2022/06/23	0.1	29.40	39.6	29.25	29.40	-39.5	31,097	-0.13%
2022/06/22	43.4	28.98	12.8	29.06	28.95	30.6	30,976	0.10%
2022/06/21	16.1	29.50	12.5	29.50	29.50	3.6	30,840	0.01%
2022/06/20	47.1	29.06	17.2	29.45	29.00	29.9	30,838	0.10%
2022/06/17	55.1	28.97	24.1	29.24	29.10	31	30,830	0.10%
2022/06/16	15	29.47	69.1	29.61	29.50	-54.1	30,482	-0.18%
2022/06/15	50.7	29.12	3	29.17	29.15	47.7	30,603	0.16%
2022/06/14	36	29.23	56.6	29.14	29.45	-20.6	30,745	-0.07%
2022/06/13	31.5	28.86	16	28.93	28.90	15.5	30,810	0.05%
2022/06/10	23.1	29.03	10	29.15	29.15	13.1	30,665	0.04%
2022/06/09	60.4	29.16	7	29.23	29.15	53.4	30,719	0.17%
2022/06/08	8.1	29.40	3	29.52	29.50	5.1	30,664	0.02%
2022/06/07	37	29.40	0	0.00	29.35	37	30,891	0.12%
2022/06/06	9.5	29.50	0.1	29.67	29.60	9.4	31,008	0.03%
2022/06/02	22.6	29.55	0	0.00	29.55	22.6	31,306	0.07%
2022/06/01	22.3	30.00	6	30.00	29.80	16.3	31,558	0.05%
2022/05/31	2.3	29.83	1.2	29.82	30.60	1.1	31,353	0.00%
2022/05/30	12.2	29.80	28.3	29.84	30.05	-16.1	30,566	-0.05%
2022/05/27	15.3	29.18	35	29.27	29.40	-19.7	30,477	-0.06%
2022/05/26	74.8	28.82	1	28.80	28.80	73.8	30,519	0.24%
2022/05/25	3.1	29.53	17	29.55	29.55	-13.9	30,243	-0.05%
2022/05/24	10.3	29.51	1	29.50	29.45	9.3	30,635	0.03%
2022/05/23	8.5	29.53	7.2	29.53	29.45	1.3	30,589	0.00%
2022/05/20	4.4	28.92	21	28.94	28.90	-16.6	30,556	-0.05%
2022/05/19	31.3	28.76	14	28.75	28.75	17.3	30,358	0.06%
2022/05/18	54.5	29.31	19	28.84	29.60	35.5	29,968	0.12%
2022/05/17	96.7	28.97	20	29.08	28.60	76.7	29,719	0.26%
2022/05/16	26	29.15	7	29.14	29.10	19	29,628	0.06%
2022/05/13	92.2	29.38	27	29.40	29.45	65.2	29,513	0.22%
2022/05/12	91.3	29.82	27.6	29.86	29.50	63.7	29,045	0.22%
2022/05/11	4.1	30.45	17	30.49	30.65	-13	28,676	-0.05%
2022/05/10	29.1	30.05	38.4	29.68	30.35	-9.3	28,560	-0.03%
2022/05/09	21.6	30.82	24.5	30.87	30.70	-2.9	28,178	-0.01%
2022/05/06	24.7	31.57	196.8	31.48	31.80	-172.2	28,159	-0.61%	大賣/鉅額交易
2022/05/05	23.5	32.20	331.1	32.09	32.10	-307.6	28,325	-1.09%	大賣/鉅額交易
2022/05/04	38.9	32.48	100.2	32.40	32.40	-61.3	28,119	-0.22%
2022/05/03	42.9	32.88	12.5	33.09	32.70	30.5	28,203	0.11%
2022/04/29	9	33.51	11.8	33.63	33.85	-2.8	27,989	-0.01%
2022/04/28	6.9	32.90	3	33.25	33.30	3.9	27,975	0.01%
2022/04/27	10.6	33.06	96.1	33.02	33.20	-85.5	27,580	-0.31%
2022/04/26	5.8	33.07	16.4	33.15	33.45	-10.6	27,301	-0.04%
2022/04/25	13.1	32.46	5.4	32.38	32.45	7.7	26,959	0.03%
2022/04/22	19.9	32.62	35.1	32.67	33.00	-15.2	26,784	-0.06%
2022/04/21	37.2	32.40	24.4	32.31	32.20	12.8	26,673	0.05%
2022/04/20	13.6	32.04	17	32.22	32.50	-3.4	26,892	-0.01%
2022/04/19	39	32.23	41.7	32.25	32.15	-2.7	26,908	-0.01%
2022/04/18	224	32.34	124.6	32.11	32.20	99.4	26,963	0.37%	大買/大賣/
2022/04/15	315.2	33.33	31.6	33.49	33.30	283.6	26,415	1.07%	大買/鉅額交易
2022/04/14	375.7	34.50	739.2	34.16	33.35	-363.6	26,342	-1.38%	大買/大賣/鉅額交易
2022/04/13	178.2	35.25	325.6	35.09	35.25	-147.5	25,645	-0.57%	大買/大賣/鉅額交易
2022/04/12	59.2	34.99	21.5	35.03	35.15	37.7	25,441	0.15%
2022/04/11	36.2	35.19	29.9	35.07	35.35	6.4	25,024	0.03%
2022/04/08	162.4	34.60	20.7	34.49	34.85	141.7	24,284	0.58%	大買/鉅額交易
2022/04/07	82	34.47	65.3	34.45	33.75	16.7	23,842	0.07%
2022/04/06	35.6	33.62	32.8	33.49	34.05	2.8	22,977	0.01%
2022/04/01	30	32.99	3.4	32.92	33.00	26.7	22,610	0.12%
2022/03/31	19.5	33.09	10.2	33.08	33.05	9.3	22,363	0.04%
2022/03/30	191.3	32.67	16.2	32.75	32.85	175.1	22,078	0.79%	大買/鉅額交易
2022/03/29	98.4	32.21	30.5	32.30	32.30	67.9	21,769	0.31%
2022/03/28	30.4	31.79	10.5	31.80	32.10	19.8	21,517	0.09%
2022/03/25	7	31.73	39.8	31.72	31.80	-32.8	21,349	-0.15%
2022/03/24	21.6	31.70	16.1	31.71	31.80	5.6	21,255	0.03%
2022/03/23	61.3	31.60	14.7	31.59	31.70	46.6	21,237	0.22%
2022/03/22	2.1	31.17	37.1	31.17	31.40	-35	20,979	-0.17%
2022/03/21	10	31.18	7.4	31.15	31.15	2.6	20,700	0.01%
2022/03/18	32	31.07	48.5	31.19	31.05	-16.4	20,610	-0.08%
2022/03/17	40.2	30.90	83.1	30.97	30.90	-42.9	20,246	-0.21%
2022/03/16	23.1	30.43	37.3	30.46	30.50	-14.3	19,838	-0.07%
2022/03/15	93.3	30.05	14.3	30.07	30.10	79	19,599	0.40%
2022/03/14	12	29.99	4.4	30.01	30.05	7.6	19,488	0.04%
2022/03/11	58.1	29.90	7.7	29.82	29.95	50.5	19,522	0.26%
2022/03/10	166.8	29.43	29.2	29.79	29.90	137.7	19,461	0.71%	大買/鉅額交易
2022/03/09	18.3	29.01	1	29.05	28.80	17.3	19,237	0.09%
2022/03/08	48.5	28.98	59.1	28.92	28.95	-10.6	19,069	-0.06%
2022/03/07	92.1	29.06	25.7	29.14	29.20	66.4	18,755	0.35%
2022/03/04	16.8	29.66	15.3	29.70	29.70	1.5	18,877	0.01%
2022/03/03	9.6	29.87	122	29.90	29.95	-112.4	18,961	-0.59%	大賣/鉅額交易
2022/03/02	6	29.74	11.7	29.87	29.90	-5.7	19,008	-0.03%
2022/03/01	29.6	29.75	28.3	29.83	29.80	1.3	18,859	0.01%
2022/02/25	150.9	29.39	17.4	29.20	29.45	133.5	19,000	0.70%	大買/鉅額交易
2022/02/24	88.4	29.54	31.7	29.42	29.60	56.7	18,467	0.31%
2022/02/23	8.1	30.01	13.1	30.00	30.00	-4.9	18,052	-0.03%
2022/02/22	66	29.88	181.9	29.95	30.00	-115.9	18,132	-0.64%	大賣/鉅額交易
2022/02/21	17	30.14	12.9	30.16	30.20	4.1	17,846	0.02%
2022/02/18	13	30.41	8.2	30.40	30.35	4.8	17,825	0.03%
2022/02/17	25.6	30.59	11.7	30.53	30.50	13.9	17,913	0.08%
2022/02/16	82	30.48	21.6	30.49	30.65	60.4	17,857	0.34%
2022/02/15	43.1	30.30	18.9	30.29	30.25	24.2	17,736	0.14%
2022/02/14	36.7	30.17	99.1	30.25	30.35	-62.4	18,057	-0.35%
2022/02/11	9.2	30.12	23.8	30.22	30.40	-14.6	18,304	-0.08%
2022/02/10	59	30.23	28	30.19	30.30	31	18,248	0.17%
2022/02/09	5.6	30.20	31.3	30.25	30.35	-25.7	18,159	-0.14%
2022/02/08	2.7	30.04	77.1	30.06	30.10	-74.3	17,802	-0.42%
2022/02/07	7.5	29.70	32.4	29.61	29.95	-25	17,460	-0.14%
2022/01/26	47.6	28.93	21	28.89	29.00	26.6	16,923	0.16%
2022/01/25	50.2	28.49	25	28.52	28.85	25.2	16,852	0.15%
2022/01/24	59.3	28.71	24.3	28.74	28.85	35	16,611	0.21%
2022/01/21	9.4	28.75	25.5	28.80	28.85	-16	16,652	-0.10%
2022/01/20	6.3	28.86	124.5	28.95	28.95	-118.2	16,580	-0.71%	大賣/鉅額交易
2022/01/19	13.3	29.03	8.8	29.03	29.00	4.4	16,539	0.03%
2022/01/18	12.6	29.20	17.2	29.31	29.20	-4.6	16,580	-0.03%
2022/01/17	36.5	29.20	15	29.25	29.20	21.5	16,515	0.13%
2022/01/14	37.9	29.47	27.7	29.47	29.50	10.2	16,375	0.06%
2022/01/13	7.2	29.55	72.8	29.58	29.90	-65.6	16,353	-0.40%
2022/01/12	6.6	29.33	28.3	29.29	29.40	-21.7	16,038	-0.14%
2022/01/11	13.5	29.09	47.8	29.13	29.30	-34.3	15,830	-0.22%
2022/01/10	33	28.88	10.9	28.89	28.95	22.2	15,589	0.14%
2022/01/07	18.4	28.91	82.3	28.95	28.95	-63.9	15,599	-0.41%
2022/01/06	12.5	28.39	55.3	28.53	28.55	-42.8	15,267	-0.28%
2022/01/05	23	28.11	22.3	28.17	28.20	0.7	14,964	0.00%
2022/01/04	7.4	28.03	4	28.05	28.10	3.4	15,078	0.02%
2022/01/03	2.1	28.08	22.3	28.11	28.00	-20.2	15,109	-0.13%
2021/12/30	10.6	28.06	45.2	28.05	28.05	-34.5	15,184	-0.23%
2021/12/29	5.1	28.00	20.9	28.01	28.05	-15.8	15,235	-0.10%
2021/12/28	9.3	27.96	37.1	27.97	28.00	-27.8	15,216	-0.18%
2021/12/27	4	27.90	3.3	27.95	27.95	0.7	15,232	0.00%
2021/12/24	1	27.94	5	27.93	27.95	-4	15,526	-0.03%
2021/12/23	3	27.90	0.9	27.90	27.90	2.1	15,713	0.01%
2021/12/22	26.1	27.85	3.5	27.86	27.90	22.6	15,935	0.14%
2021/12/21	2.6	27.80	0.1	27.95	27.95	2.6	15,970	0.02%
2021/12/20	10.3	27.80	1.1	27.91	27.80	9.2	16,105	0.06%
2021/12/17	1	27.95	22.2	27.96	28.00	-21.2	16,162	-0.13%
2021/12/16	1.1	27.71	7.1	27.78	27.85	-6	16,103	-0.04%
2021/12/15	2	27.65	2	27.68	27.70	0	16,649	0.00%
2021/12/14	18.6	27.70	50	27.70	27.75	-31.4	17,018	-0.18%
2021/12/13	32	27.90	0.4	27.95	27.85	31.6	17,039	0.19%
2021/12/10	11.1	27.94	6.1	27.99	27.95	5	16,974	0.03%
2021/12/09	5	27.92	29.1	27.95	28.00	-24.1	17,054	-0.14%
2021/12/08	9.2	27.95	12	27.99	28.00	-2.8	17,096	-0.02%
2021/12/07	13.7	27.76	48.7	27.96	28.00	-35	17,150	-0.20%
2021/12/06	3	27.78	23.9	27.81	27.90	-20.8	17,161	-0.12%
2021/12/03	19.4	27.78	18.6	27.86	27.85	0.8	17,375	0.00%
2021/12/02	1.4	27.53	13.4	27.51	27.70	-12	17,391	-0.07%
2021/12/01	4.4	27.34	15.5	27.41	27.55	-11.1	17,536	-0.06%
2021/11/30	14.1	27.14	12.1	27.45	26.95	2	17,713	0.01%
2021/11/29	37.3	27.24	10.2	27.15	27.20	27.2	17,555	0.15%
2021/11/26	43.9	27.58	13	27.61	27.60	30.9	18,159	0.17%
2021/11/25	5.3	27.80	36.3	27.83	27.90	-31	19,582	-0.16%
2021/11/24	24	28.00	92	27.96	28.00	-68	20,638	-0.33%
2021/11/23	10	27.35	29	27.33	27.40	-19	21,097	-0.09%
2021/11/22	17.3	27.26	10.2	27.40	27.50	7.1	21,440	0.03%
2021/11/19	14.1	27.72	18.1	27.87	27.65	-4	21,606	-0.02%
2021/11/18	13.4	27.90	14.8	27.89	27.95	-1.4	22,181	-0.01%
2021/11/17	17.1	27.88	28.3	27.88	27.95	-11.3	22,368	-0.05%
2021/11/16	1.8	27.88	38.5	27.90	27.90	-36.7	22,525	-0.16%
2021/11/15	22	27.84	53	27.87	27.95	-31	22,819	-0.14%
2021/11/12	5.9	27.63	32.2	27.65	27.60	-26.3	22,868	-0.11%
2021/11/11	1.6	27.65	87.4	27.62	27.75	-85.8	23,019	-0.37%
2021/11/10	5.1	27.35	60.6	27.33	27.35	-55.5	22,766	-0.24%
2021/11/09	5.3	26.90	6.7	26.92	27.00	-1.4	22,490	-0.01%
2021/11/08	4.9	26.78	77.5	26.83	26.90	-72.6	22,524	-0.32%
2021/11/05	3.3	26.71	28.5	26.72	26.80	-25.2	22,508	-0.11%
2021/11/04	18.8	26.70	1.2	26.74	26.70	17.5	22,650	0.08%
2021/11/03	21.9	26.65	2	26.68	26.70	19.9	22,821	0.09%
2021/11/02	4.1	26.67	16.3	26.68	26.70	-12.2	22,957	-0.05%
2021/11/01	1.1	26.65	31	26.75	26.65	-29.9	23,062	-0.13%
2021/10/29	20.6	26.41	36.1	26.43	26.55	-15.5	23,108	-0.07%
2021/10/28	41.1	26.68	4.2	26.71	26.60	36.9	22,959	0.16%
2021/10/27	3.9	26.70	9	26.73	26.75	-5.2	23,112	-0.02%
2021/10/26	6.5	26.57	18.2	26.62	26.65	-11.7	23,197	-0.05%
2021/10/25	12	26.39	2.4	26.39	26.35	9.6	23,185	0.04%
2021/10/22	12.4	26.46	25.7	26.45	26.45	-13.3	23,368	-0.06%
2021/10/21	2	26.40	66.7	26.42	26.50	-64.7	23,477	-0.28%
2021/10/20	4	26.25	7	26.29	26.30	-2.9	23,426	-0.01%
2021/10/19	14.3	26.20	5.7	26.24	26.25	8.6	23,572	0.04%
2021/10/18	11.2	26.20	22.7	26.20	26.20	-11.5	23,748	-0.05%
2021/10/15	3	26.15	33.4	26.19	26.20	-30.4	23,849	-0.13%
2021/10/14	5.2	26.16	2	26.18	26.10	3.2	23,979	0.01%
2021/10/13	4	26.10	2.5	26.15	26.15	1.5	24,116	0.01%
2021/10/12	16.4	26.00	30.4	26.06	26.15	-14.1	24,346	-0.06%
2021/10/08	29	26.06	601.3	26.01	26.00	-572.3	24,156	-2.37%	大賣/鉅額交易
2021/10/07	4.3	26.24	10.4	26.22	26.25	-6.1	24,320	-0.03%
2021/10/06	8.5	25.91	8.7	25.95	26.05	-0.3	24,491	0.00%
2021/10/05	41.5	25.93	24.9	25.95	25.90	16.6	24,529	0.07%
2021/10/04	35	26.02	10.6	26.04	26.00	24.4	24,580	0.10%
2021/10/01	84.7	26.04	19.4	26.07	26.10	65.2	24,614	0.27%
2021/09/30	5.4	26.26	10.3	26.25	26.30	-4.9	24,461	-0.02%
2021/09/29	19.2	26.19	12.2	26.25	26.35	7	24,349	0.03%
2021/09/28	3.1	26.27	63	26.36	26.40	-59.9	24,262	-0.25%
2021/09/27	4	26.39	74.1	26.40	26.40	-70.1	24,322	-0.29%
2021/09/24	11.1	26.31	10.2	26.34	26.30	0.9	24,287	0.00%
2021/09/23	14.8	26.13	13	26.17	26.25	1.8	24,375	0.01%
2021/09/22	142.5	25.86	136.6	25.81	25.90	5.9	24,477	0.02%	大買/大賣/
2021/09/17	5.1	26.29	4	26.36	26.25	1.1	24,030	0.00%
2021/09/16	55.1	26.33	5.3	26.34	26.35	49.8	23,797	0.21%
2021/09/15	102.5	26.35	0.1	26.45	26.30	102.4	23,745	0.43%	大買/鉅額交易
2021/09/14	10.2	26.34	3	26.37	26.35	7.2	23,843	0.03%
2021/09/13	9.3	26.26	69.3	26.29	26.30	-59.9	23,811	-0.25%
2021/09/10	22.5	26.20	5	26.30	26.30	17.5	23,932	0.07%
2021/09/09	5.2	26.23	0	0.00	26.25	5.2	24,207	0.02%
2021/09/08	8.2	26.20	27.5	26.23	26.25	-19.3	24,179	-0.08%
2021/09/07	6.4	26.15	18.1	26.20	26.25	-11.7	24,088	-0.05%
2021/09/06	42.6	26.24	81	26.20	26.25	-38.4	23,993	-0.16%
2021/09/03	16.9	26.23	59	26.28	26.30	-42.1	23,818	-0.18%
2021/09/02	9.5	26.11	45	26.09	26.25	-35.5	23,598	-0.15%
2021/09/01	127.5	26.08	0.3	26.10	26.05	127.2	23,230	0.55%	大買/鉅額交易
2021/08/31	192	26.07	95	26.07	26.60	97	22,507	0.43%	大買/
2021/08/30	90.7	27.80	343.8	27.80	27.85	-253	20,942	-1.21%	大賣/鉅額交易
2021/08/27	20.4	27.55	282.5	27.45	27.70	-262.2	19,846	-1.32%	大賣/鉅額交易
2021/08/26	50.2	27.34	41.2	27.33	27.40	9	19,041	0.05%
2021/08/25	134.2	27.36	26.6	27.35	27.35	107.6	18,798	0.57%	大買/鉅額交易
2021/08/24	136	27.17	83.3	27.14	27.30	52.7	18,566	0.28%	大買/
2021/08/23	30	26.88	14.6	26.92	26.90	15.4	17,996	0.09%
2021/08/20	4.5	26.86	5	26.97	26.85	-0.5	17,928	0.00%
2021/08/19	4.2	26.88	26.1	26.92	26.95	-21.9	18,302	-0.12%
2021/08/18	7.9	26.88	17.6	26.95	27.00	-9.7	17,916	-0.05%
2021/08/17	16.1	26.71	7.2	26.88	26.95	8.9	17,749	0.05%
2021/08/16	25.2	26.70	41.7	26.72	26.70	-16.6	17,505	-0.09%
2021/08/13	7	26.89	6	26.89	26.95	1	17,345	0.01%
2021/08/12	15.2	26.97	25.4	27.00	27.00	-10.1	17,308	-0.06%
2021/08/11	12.3	26.95	27	26.95	27.00	-14.7	17,244	-0.09%
2021/08/10	507.9	26.91	46.2	26.92	27.00	461.6	17,443	2.65%	大買/鉅額交易
2021/08/09	17.1	26.78	3	26.82	26.90	14.1	18,082	0.08%
2021/08/06	18.2	26.85	5.1	26.83	26.85	13.1	18,103	0.07%
2021/08/05	12.2	26.85	7.1	26.89	26.90	5.1	18,629	0.03%
2021/08/04	7.3	26.89	2	26.90	26.90	5.3	20,131	0.03%
2021/08/03	6.9	26.85	4	26.88	26.95	2.9	20,465	0.01%
2021/08/02	61.2	26.86	53.9	26.78	26.90	7.3	20,712	0.04%
2021/07/30	25.8	26.54	8.4	26.63	26.50	17.5	20,574	0.08%
2021/07/29	1.1	26.50	8.2	26.55	26.60	-7.1	20,545	-0.03%
2021/07/28	9	26.40	73.3	26.39	26.50	-64.2	20,655	-0.31%
2021/07/27	21	26.45	7	26.50	26.50	14	21,197	0.07%
2021/07/26	76	26.54	24.2	26.60	26.50	51.8	21,430	0.24%
2021/07/23	14.9	26.47	49	26.55	26.60	-34.1	21,524	-0.16%
2021/07/22	6.9	26.39	2	26.45	26.45	4.9	21,421	0.02%
2021/07/21	26	26.33	7	26.31	26.35	19	21,320	0.09%
2021/07/20	53.8	26.38	28	26.41	26.40	25.8	21,381	0.12%
2021/07/19	103	26.35	19.4	26.39	26.40	83.6	21,433	0.39%	大買/
2021/07/16	12.9	26.42	30.2	26.42	26.50	-17.3	21,724	-0.08%
2021/07/15	121.2	26.35	27.8	26.36	26.35	93.4	21,674	0.43%	大買/
2021/07/14	87	26.25	17.6	26.28	26.30	69.5	21,797	0.32%
2021/07/13	21	26.24	5	26.26	26.25	16	21,942	0.07%
2021/07/12	4.1	26.27	18.2	26.30	26.25	-14.1	22,083	-0.06%
2021/07/09	48.1	26.06	3	26.10	26.20	45.1	22,478	0.20%
2021/07/08	17.5	26.11	1.4	26.13	26.20	16.1	22,743	0.07%
2021/07/07	10.2	26.08	2	26.13	26.15	8.2	22,891	0.04%
2021/07/06	16	26.11	43.1	26.12	26.15	-27.1	23,074	-0.12%
2021/07/05	8	26.03	2	26.03	26.05	6	23,161	0.03%
2021/07/02	25	26.00	19.9	25.99	26.00	5.1	23,201	0.02%
2021/07/01	24.2	26.04	20.1	26.11	26.00	4.1	23,204	0.02%
2021/06/30	7	26.20	45.2	26.24	26.30	-38.2	23,240	-0.16%
2021/06/29	15	26.09	2.9	26.13	26.15	12.2	23,187	0.05%
2021/06/28	5.2	26.23	17.3	26.24	26.25	-12.1	23,308	-0.05%
2021/06/25	10	26.15	23.3	26.12	26.15	-13.3	23,499	-0.06%
2021/06/24	3	25.92	10	25.95	25.95	-7	23,579	-0.03%
2021/06/23	18	25.78	30	25.75	25.90	-12	23,683	-0.05%
2021/06/22	10	25.47	8.4	25.51	25.40	1.6	23,735	0.01%
2021/06/21	130.2	25.42	2	25.40	25.45	128.2	23,739	0.54%	大買/鉅額交易
2021/06/18	73.4	25.54	206.2	25.60	25.50	-132.8	23,754	-0.56%	大賣/鉅額交易
2021/06/17	9.7	25.56	14.3	25.60	25.65	-4.6	23,584	-0.02%
2021/06/16	31.4	25.64	12	25.67	25.60	19.4	23,962	0.08%
2021/06/15	14.1	25.71	27	25.74	25.75	-12.9	23,927	-0.05%
2021/06/11	9.7	25.80	19.1	25.84	25.80	-9.4	24,103	-0.04%
2021/06/10	6	25.79	12.5	25.76	25.85	-6.5	24,358	-0.03%
2021/06/09	9.4	25.75	1	25.75	25.70	8.4	24,614	0.03%
2021/06/08	12.1	25.78	28	25.86	25.95	-15.9	24,734	-0.06%
2021/06/07	32.1	25.74	1	25.80	25.90	31.1	25,064	0.12%
2021/06/04	17.4	25.85	4.3	25.89	25.95	13.1	25,575	0.05%
2021/06/03	24.7	25.89	6	25.95	25.95	18.7	26,131	0.07%
2021/06/02	23	25.94	4	26.04	26.00	19	26,310	0.07%
2021/06/01	3.2	25.59	114	25.75	25.90	-110.8	26,357	-0.42%	大賣/鉅額交易
2021/05/31	25.8	25.46	13	25.55	25.55	12.8	26,612	0.05%
2021/05/28	8.6	25.39	8	25.40	25.40	0.6	26,718	0.00%
2021/05/27	32.7	25.34	11.2	25.37	25.30	21.5	26,841	0.08%
2021/05/26	10.9	25.49	12	25.55	25.55	-1.1	27,010	0.00%
2021/05/25	11.8	25.40	9.1	25.38	25.40	2.7	27,379	0.01%
2021/05/24	14.4	25.31	0.2	25.42	25.25	14.3	27,482	0.05%
2021/05/21	26.4	25.41	39	25.43	25.45	-12.6	27,796	-0.05%
2021/05/20	26.6	25.23	47.3	25.25	25.25	-20.7	27,902	-0.07%
2021/05/19	15.3	25.48	11.7	25.47	25.40	3.5	27,954	0.01%
2021/05/18	8.8	25.45	161.5	25.45	25.60	-152.7	28,091	-0.54%	大賣/鉅額交易
2021/05/17	73.2	24.91	140.6	24.92	24.95	-67.4	28,481	-0.24%	大賣/
2021/05/14	21.4	25.48	14	25.54	25.55	7.4	27,862	0.03%
2021/05/13	51.8	25.29	300.3	25.18	25.35	-248.6	27,860	-0.89%	大賣/鉅額交易
2021/05/12	275.3	25.44	174.1	25.65	25.40	101.2	27,438	0.37%	大買/大賣/鉅額交易
2021/05/11	91.8	26.40	46.1	26.33	26.25	45.7	26,033	0.18%
2021/05/10	6	26.70	65	26.73	26.80	-59	25,839	-0.23%
2021/05/07	42.5	26.62	35.3	26.55	26.65	7.2	26,540	0.03%
2021/05/06	25.5	26.52	12.9	26.52	26.60	12.6	26,979	0.05%
2021/05/05	47.1	26.23	47	26.18	26.30	0.1	27,096	0.00%
2021/05/04	90.7	26.19	657.2	26.38	26.25	-566.5	27,266	-2.08%	大賣/鉅額交易
2021/05/03	39.6	26.69	115	26.67	26.60	-75.4	26,904	-0.28%	大賣/
2021/04/29	23.4	26.82	44	26.84	26.95	-20.6	27,035	-0.08%
2021/04/28	10	26.89	42.6	26.89	26.95	-32.7	27,148	-0.12%
2021/04/27	27.1	26.89	20	26.89	27.00	7.1	27,701	0.03%
2021/04/26	13	26.90	65.5	26.98	27.00	-52.5	27,763	-0.19%
2021/04/23	63.8	26.64	75.8	26.68	26.80	-12.1	27,879	-0.04%
2021/04/22	148.6	26.89	54.2	26.92	26.85	94.3	27,868	0.34%	大買/
2021/04/21	34.4	27.05	47	27.06	27.00	-12.6	27,647	-0.05%
2021/04/20	47	27.13	71.3	27.10	27.20	-24.3	27,540	-0.09%
2021/04/19	47.4	27.07	59.5	27.07	27.25	-12.1	27,496	-0.04%
2021/04/16	53.7	26.85	53	26.82	26.95	0.7	27,294	0.00%
2021/04/15	70.7	26.81	36.5	26.79	26.90	34.2	27,286	0.13%
2021/04/14	96.3	26.32	42.1	26.32	26.35	54.2	26,924	0.20%
2021/04/13	12.2	26.22	154	26.20	26.25	-141.8	26,728	-0.53%	大賣/鉅額交易
2021/04/12	76.7	26.11	31.5	26.11	26.20	45.2	26,557	0.17%
2021/04/09	20.1	26.17	21.1	26.21	26.15	-1	26,466	0.00%
2021/04/08	21.7	26.13	56	26.11	26.20	-34.3	26,487	-0.13%
2021/04/07	26.5	26.12	50.5	26.15	26.15	-24	26,720	-0.09%
2021/04/06	15.1	26.10	31.1	26.07	26.10	-16	26,731	-0.06%
2021/04/01	9.8	26.07	15.3	26.10	26.10	-5.6	26,703	-0.02%
2021/03/31	36	26.11	28.2	26.13	26.10	7.8	26,666	0.03%
2021/03/30	25.3	26.10	9	26.15	26.20	16.4	26,416	0.06%
2021/03/29	47.3	26.18	26.4	26.20	26.20	20.8	26,210	0.08%
2021/03/26	12.9	26.10	44.5	26.11	26.20	-31.6	26,057	-0.12%
2021/03/25	21	26.02	19.2	26.02	26.05	1.8	25,970	0.01%
2021/03/24	7.1	25.97	53.3	25.98	26.00	-46.2	25,933	-0.18%
2021/03/23	48.3	25.97	12.6	25.97	25.90	35.7	26,008	0.14%
2021/03/22	45.1	25.92	42.1	25.98	25.95	3	25,951	0.01%
2021/03/19	69.4	25.93	17	26.01	26.05	52.4	26,046	0.20%
2021/03/18	6.1	26.10	78.5	26.12	26.10	-72.4	25,737	-0.28%
2021/03/17	56.4	26.10	163	26.10	26.00	-106.6	25,731	-0.41%	大賣/鉅額交易
2021/03/16	53.1	26.15	39.2	26.17	26.20	13.9	25,656	0.05%
2021/03/15	50.3	26.04	49.9	26.03	26.10	0.4	25,622	0.00%
2021/03/12	22.4	25.88	6.1	25.92	25.95	16.3	25,843	0.06%
2021/03/11	75.2	25.99	269.4	26.07	25.90	-194.2	25,925	-0.75%	大賣/鉅額交易
2021/03/10	126.6	26.00	48	25.94	26.00	78.6	25,775	0.30%	大買/
2021/03/09	45	25.59	90.8	25.55	25.70	-45.7	25,339	-0.18%
2021/03/08	28.1	25.18	18.1	25.28	25.15	10	25,064	0.04%
2021/03/05	155.9	25.11	19.2	25.01	25.05	136.7	25,058	0.55%	大買/鉅額交易
2021/03/04	46.2	25.04	49.2	25.08	25.10	-3	25,593	-0.01%
2021/03/03	13.8	25.23	7.6	25.25	25.25	6.2	25,461	0.02%
2021/03/02	186.5	25.30	11.2	25.37	25.15	175.2	25,283	0.69%	大買/鉅額交易
2021/02/26	55.7	25.29	17	25.31	25.25	38.7	25,295	0.15%
2021/02/25	214.1	25.49	40.3	25.58	25.75	173.8	24,685	0.70%	大買/鉅額交易
2021/02/24	252.9	25.43	74	25.42	25.35	178.9	24,484	0.73%	大買/鉅額交易
2021/02/23	30.3	25.07	68.6	25.05	25.25	-38.3	24,729	-0.15%
2021/02/22	60.3	24.87	30	24.97	24.85	30.3	24,809	0.12%
2021/02/19	31.2	24.79	26	24.75	24.90	5.1	25,091	0.02%
2021/02/18	27.1	24.93	5.4	24.96	24.90	21.7	25,108	0.09%
2021/02/17	21	24.67	36	24.75	24.70	-15	25,169	-0.06%
2021/02/05	24.8	24.04	12	24.08	24.10	12.8	24,668	0.05%
2021/02/04	18	24.00	8.5	24.03	24.00	9.5	24,738	0.04%
2021/02/03	50.2	24.00	25	24.04	23.95	25.2	25,528	0.10%
2021/02/02	29.2	24.02	17.1	23.92	24.10	12.1	25,657	0.05%
2021/02/01	45.3	23.81	5	23.78	23.90	40.3	25,792	0.16%
2021/01/29	242.3	23.84	59.9	23.90	23.60	182.5	25,749	0.71%	大買/鉅額交易
2021/01/28	82.3	24.01	2	24.00	24.00	80.3	24,919	0.32%
2021/01/27	25.2	24.24	3.3	24.24	24.20	21.9	24,495	0.09%
2021/01/26	106.5	24.14	19	24.19	24.10	87.5	24,330	0.36%	大買/
2021/01/25	57.4	24.23	38.5	24.23	24.25	18.9	24,011	0.08%
2021/01/22	98.3	24.33	33.2	24.32	24.30	65	24,061	0.27%
2021/01/21	73.5	24.55	175.4	24.59	24.50	-101.8	23,998	-0.42%	大賣/鉅額交易
2021/01/20	119.4	24.65	125.5	24.77	24.55	-6.1	23,734	-0.03%	大買/大賣/
2021/01/19	25.5	24.89	35.3	24.90	24.90	-9.8	23,204	-0.04%
2021/01/18	73.2	24.90	54.5	24.90	24.90	18.7	23,246	0.08%
2021/01/15	56.2	25.08	20	25.11	25.00	36.2	23,093	0.16%
2021/01/14	39.4	25.20	23.4	25.22	25.20	16.1	23,056	0.07%
2021/01/13	21.2	25.33	38.1	25.38	25.30	-16.9	23,141	-0.07%
2021/01/12	45.7	25.24	13.2	25.25	25.30	32.5	23,295	0.14%
2021/01/11	10.9	25.42	14.3	25.37	25.50	-3.3	23,462	-0.01%
2021/01/08	23.6	25.16	192.4	25.35	25.50	-168.8	23,573	-0.72%	大賣/鉅額交易
2021/01/07	47.1	25.17	42.4	25.18	25.20	4.7	23,465	0.02%
2021/01/06	65.3	25.15	22.3	25.19	25.20	43	23,392	0.18%
2021/01/05	58.2	25.25	18	25.25	25.30	40.2	23,250	0.17%
2021/01/04	37.2	25.36	11.8	25.36	25.35	25.4	23,389	0.11%
2020/12/31	11.1	25.45	7.1	25.50	25.55	4	23,478	0.02%
2020/12/30	15.1	25.30	95.1	25.41	25.70	-80	23,358	-0.34%
2020/12/29	48	24.96	26	24.96	25.00	22	23,076	0.10%
2020/12/28	45.2	24.93	15.1	24.95	24.95	30.1	23,218	0.13%
2020/12/25	24.1	25.00	13	25.00	25.00	11.1	23,198	0.05%
2020/12/24	31.6	25.00	11.9	25.00	24.95	19.6	23,221	0.08%
2020/12/23	34.6	25.02	2	25.00	24.95	32.6	23,360	0.14%
2020/12/22	21.6	25.17	104	25.20	25.00	-82.4	23,614	-0.35%	大賣/
2020/12/21	21.7	25.20	70.6	25.21	25.30	-48.9	24,413	-0.20%
2020/12/18	11.1	25.30	88.5	25.32	25.15	-77.4	24,630	-0.31%
2020/12/17	2.5	25.28	17.4	25.27	25.30	-14.9	25,044	-0.06%
2020/12/16	6.1	25.11	14	25.11	25.25	-7.9	25,276	-0.03%
2020/12/15	56.8	24.89	47.1	24.91	24.85	9.7	25,416	0.04%
2020/12/14	40.8	25.02	1.2	25.02	25.00	39.6	25,176	0.16%
2020/12/11	125	25.18	10.2	25.09	25.10	114.8	25,001	0.46%	大買/鉅額交易
2020/12/10	32.7	25.04	8.2	25.06	25.00	24.5	24,867	0.10%
2020/12/09	15.8	25.06	59.9	25.02	25.10	-44.1	24,773	-0.18%
2020/12/08	66.2	24.97	68.1	24.97	25.05	-1.9	24,550	-0.01%
2020/12/07	80.2	25.24	56	25.22	25.15	24.2	24,111	0.10%
2020/12/04	21.5	25.31	8	25.39	25.40	13.5	24,198	0.06%
2020/12/03	10.1	25.21	27	25.24	25.25	-16.9	24,136	-0.07%
2020/12/02	72.4	25.19	51	25.14	25.30	21.4	24,269	0.09%
2020/12/01	28.7	25.21	39	25.20	25.30	-10.3	24,275	-0.04%
2020/11/30	93.1	25.36	7.2	25.45	25.15	85.9	24,224	0.35%
2020/11/27	26	25.40	21.1	25.45	25.45	4.9	24,017	0.02%
2020/11/26	13.6	25.44	22	25.46	25.55	-8.5	24,056	-0.04%
2020/11/25	210.7	25.48	9	25.63	25.40	201.7	24,236	0.83%	大買/鉅額交易
2020/11/24	12	25.67	15.1	25.65	25.75	-3.1	24,014	-0.01%
2020/11/23	11.1	25.55	49	25.59	25.60	-38	23,973	-0.16%
2020/11/20	121.4	25.39	0.7	25.52	25.35	120.7	23,919	0.50%	大買/鉅額交易
2020/11/19	64.7	25.51	17.2	25.59	25.65	47.6	23,463	0.20%
2020/11/18	67.4	25.86	4.1	25.87	25.85	63.3	23,071	0.27%
2020/11/17	43.2	25.98	6.3	26.00	26.10	37	22,736	0.16%
2020/11/16	44.8	26.18	26.2	26.09	26.15	18.7	23,108	0.08%
2020/11/13	26.1	26.00	78	25.99	26.10	-51.9	23,188	-0.22%
2020/11/12	30.9	26.22	36.2	26.11	26.15	-5.2	23,264	-0.02%
2020/11/11	74.3	26.39	254.6	26.33	26.50	-180.3	23,204	-0.78%	大賣/鉅額交易
2020/11/10	52.8	25.76	94.2	25.73	25.80	-41.4	22,260	-0.19%
2020/11/09	36.8	25.36	18.1	25.34	25.45	18.8	21,970	0.09%
2020/11/06	27.2	25.21	44	25.19	25.30	-16.8	21,709	-0.08%
2020/11/05	19.2	24.97	8.4	25.01	25.05	10.8	21,637	0.05%
2020/11/04	15	24.92	104.4	24.85	24.85	-89.4	21,638	-0.41%	大賣/
2020/11/03	12.8	24.76	12.5	24.80	24.90	0.3	21,556	0.00%
2020/11/02	118.4	24.31	7	24.31	24.60	111.4	21,661	0.51%	大買/鉅額交易
2020/10/30	40.4	24.26	3	24.22	24.30	37.4	21,827	0.17%
2020/10/29	56.2	24.44	4	24.39	24.35	52.2	21,638	0.24%
2020/10/28	24.9	24.69	109	24.66	24.70	-84.1	21,705	-0.39%	大賣/
2020/10/27	25.1	24.77	7	24.80	24.75	18.1	21,812	0.08%
2020/10/26	110.3	24.85	19.7	24.82	24.95	90.6	22,009	0.41%	大買/
2020/10/23	21	24.75	217	24.78	24.75	-196	22,506	-0.87%	大賣/鉅額交易
2020/10/22	118.2	24.60	9	24.80	24.80	109.2	25,008	0.44%	大買/鉅額交易
2020/10/21	260.1	24.52	37	24.57	24.50	223.1	26,046	0.86%	大買/鉅額交易
2020/10/20	23.4	24.61	84.2	24.64	24.70	-60.8	26,460	-0.23%
2020/10/19	66.1	24.84	130.9	24.86	24.75	-64.8	26,540	-0.24%	大賣/
2020/10/16	62.3	24.92	130	24.91	24.90	-67.7	26,756	-0.25%	大賣/
2020/10/15	38.2	24.99	17	25.03	25.05	21.2	26,830	0.08%
2020/10/14	17.5	25.11	172.7	25.15	25.15	-155.3	26,846	-0.58%	大賣/鉅額交易
2020/10/13	19.1	25.12	31	25.14	25.15	-11.9	27,029	-0.04%
2020/10/12	244	25.33	170.5	25.17	25.35	73.5	27,217	0.27%	大買/大賣/
2020/10/08	36	25.34	34.1	25.35	25.35	1.9	27,219	0.01%
2020/10/07	19	25.67	1	25.60	25.60	18	27,207	0.07%
2020/10/06	104.1	25.65	104.5	25.80	25.75	-0.4	27,617	0.00%	大買/大賣/
2020/10/05	29	25.56	18	25.47	25.45	11	27,813	0.04%
2020/09/30	25	25.81	81.1	25.77	25.60	-56.1	27,790	-0.20%
2020/09/29	25.9	25.86	19	25.92	25.80	6.9	27,958	0.02%
2020/09/28	154.6	25.78	20.1	25.79	25.90	134.6	28,192	0.48%	大買/鉅額交易
2020/09/25	133	25.31	16	25.31	25.30	117	28,384	0.41%	大買/鉅額交易
2020/09/24	233.4	24.96	133.2	24.90	24.90	100.2	28,287	0.35%	大買/大賣/
2020/09/23	51	25.53	114	25.56	25.55	-63	27,546	-0.23%	大賣/
2020/09/22	94.3	25.68	166.9	25.66	25.60	-72.6	27,331	-0.27%	大賣/
2020/09/21	94	26.13	34	26.15	26.05	60	27,043	0.22%
2020/09/18	17.6	26.45	4	26.54	26.40	13.6	26,918	0.05%
2020/09/17	27.4	26.54	0.1	26.65	26.60	27.3	26,755	0.10%
2020/09/16	31.9	26.63	10.3	26.58	26.70	21.6	26,831	0.08%
2020/09/15	9.1	26.57	1.5	26.58	26.60	7.5	26,935	0.03%
2020/09/14	8.3	26.57	5.3	26.56	26.60	3	27,256	0.01%
2020/09/11	17.1	26.60	12.2	26.68	26.70	4.9	27,304	0.02%
2020/09/10	6.2	26.59	8.2	26.65	26.70	-1.9	27,557	-0.01%
2020/09/09	76	26.42	35.8	26.40	26.60	40.2	27,873	0.14%
2020/09/08	19.3	26.56	11.2	26.57	26.60	8.1	27,947	0.03%
2020/09/07	36	26.59	15.4	26.60	26.70	20.6	28,718	0.07%
2020/09/04	80.2	26.69	2.8	26.73	26.65	77.4	29,062	0.27%
2020/09/03	56	26.82	29.5	26.81	26.85	26.5	29,103	0.09%
2020/09/02	136	26.88	26	26.84	26.90	110	29,261	0.38%	大買/鉅額交易
2020/09/01	39.3	27.05	5.8	27.13	27.20	33.4	29,059	0.12%
2020/08/31	125	27.23	23.4	27.20	27.20	101.6	29,157	0.35%	大買/鉅額交易
2020/08/28	31.1	27.12	16.6	27.20	27.20	14.5	29,474	0.05%
2020/08/27	35.8	27.20	8.7	27.26	27.20	27.1	29,939	0.09%
2020/08/26	13.9	27.30	14.5	27.29	27.35	-0.6	30,396	0.00%
2020/08/25	14	27.25	10	27.23	27.25	4	30,506	0.01%
2020/08/24	23	27.13	19	27.11	27.05	4	31,756	0.01%
2020/08/21	6	27.28	15.1	27.24	27.40	-9.1	32,195	-0.03%
2020/08/20	142	27.28	55	27.22	27.05	87	32,276	0.27%	大買/
2020/08/19	22	27.71	50	27.78	27.55	-28	32,031	-0.09%
2020/08/18	29	27.39	47	27.33	27.50	-18	31,835	-0.06%
2020/08/17	10	27.01	59.2	27.00	27.10	-49.2	32,140	-0.15%
2020/08/14	30.6	26.91	10	26.87	26.95	20.6	32,209	0.06%
2020/08/13	20	26.95	36	26.98	27.00	-16	32,374	-0.05%
2020/08/12	50.1	26.84	4	26.85	26.85	46.1	32,598	0.14%
2020/08/11	39.3	26.87	122	26.96	26.85	-82.7	32,816	-0.25%	大賣/
2020/08/10	42	26.85	33.3	26.87	26.85	8.7	32,858	0.03%
2020/08/07	19.1	26.93	10	26.97	26.90	9.1	32,913	0.03%
2020/08/06	34.6	26.95	3	26.97	27.00	31.6	33,007	0.10%
2020/08/05	43	26.92	115.1	26.95	26.90	-72.1	33,092	-0.22%	大賣/
2020/08/04	6	26.97	74	26.99	27.10	-68	33,189	-0.20%
2020/08/03	110.1	26.85	61.5	26.90	26.80	48.6	33,177	0.15%	大買/
2020/07/31	83	27.11	134	27.15	27.10	-51	32,897	-0.16%	大賣/
2020/07/30	48	27.14	561	27.16	27.25	-513	32,868	-1.56%	大賣/鉅額交易
2020/07/29	650.7	27.41	122	27.34	27.20	528.7	32,705	1.62%	大買/大賣/鉅額交易
2020/07/28	417	26.68	1,204	26.46	26.95	-787	32,413	-2.43%	大買/大賣/鉅額交易
2020/07/27	61	28.95	75.2	28.92	28.95	-14.2	30,383	-0.05%
2020/07/24	115.4	28.96	20	28.97	28.95	95.4	29,551	0.32%	大買/
2020/07/23	49.4	29.07	10	29.10	29.10	39.4	29,042	0.14%
2020/07/22	165.1	29.11	5	29.13	29.20	160.1	28,988	0.55%	大買/鉅額交易
2020/07/21	65.1	29.24	93.6	29.24	29.25	-28.5	28,612	-0.10%
2020/07/20	93.8	29.19	12.1	29.22	29.25	81.6	28,624	0.29%
2020/07/17	48.6	29.05	28	29.13	29.15	20.6	28,770	0.07%
2020/07/16	77.1	28.92	60	28.92	28.95	17.1	29,162	0.06%
2020/07/15	36.2	28.86	20	28.90	28.85	16.2	29,174	0.06%
2020/07/14	30.5	28.84	20.8	28.88	28.80	9.7	29,484	0.03%
2020/07/13	130.5	28.75	50.1	28.73	28.80	80.4	29,705	0.27%	大買/
2020/07/10	100	28.25	8.2	28.20	28.30	91.8	29,897	0.31%
2020/07/09	72.5	28.41	10.1	28.50	28.30	62.4	30,300	0.21%
2020/07/08	47.9	28.39	15	28.41	28.45	32.9	30,544	0.11%
2020/07/07	17.2	28.30	1	28.15	28.30	16.2	30,728	0.05%
2020/07/06	30	28.27	121.1	28.35	28.40	-91.1	31,080	-0.29%	大賣/
2020/07/03	54.7	28.06	22.1	28.10	28.10	32.5	31,273	0.10%
2020/07/02	18.3	27.99	7.6	28.05	28.05	10.7	31,621	0.03%
2020/07/01	119.4	27.91	4.1	27.97	28.00	115.2	32,269	0.36%	大買/鉅額交易
2020/06/30	32	27.77	1	27.75	27.80	31	32,596	0.10%
2020/06/29	31	27.73	16	27.71	27.80	15	32,870	0.05%
2020/06/24	41	27.95	18	28.00	27.95	23	33,276	0.07%
2020/06/23	2.1	27.98	13	27.95	27.95	-10.9	34,143	-0.03%
2020/06/22	113	27.78	9.2	27.81	27.80	103.8	34,936	0.30%	大買/鉅額交易
2020/06/19	86	27.87	74	27.92	27.80	12	36,670	0.03%
2020/06/18	121	28.00	1	28.00	28.00	120	37,548	0.32%	大買/鉅額交易
2020/06/17	16.2	28.03	12	27.92	28.05	4.2	38,448	0.01%
2020/06/16	12	28.08	18.2	28.10	28.05	-6.2	41,134	-0.02%
2020/06/15	30.2	27.62	22	27.58	27.50	8.2	44,287	0.02%
2020/06/12	140.1	27.64	45	27.60	27.65	95.1	46,443	0.20%	大買/
2020/06/11	86	28.10	46	28.18	28.00	40	48,087	0.08%
2020/06/10	74.1	28.26	100	28.26	28.35	-25.9	48,827	-0.05%
2020/06/09	24.1	28.06	9	28.12	28.20	15.1	50,493	0.03%
2020/06/08	18	28.07	20	28.09	28.10	-2	52,153	0.00%
2020/06/05	23	28.00	17	27.99	28.00	6	52,394	0.01%
2020/06/04	214	28.09	133.1	28.02	28.10	80.9	52,914	0.15%	大買/大賣/
2020/06/03	237	28.05	70.3	28.13	28.20	166.7	53,442	0.31%	大買/鉅額交易
2020/06/02	23.1	27.38	58.4	27.39	27.55	-35.3	53,144	-0.07%
2020/06/01	24.4	27.05	39	27.09	27.05	-14.6	52,883	-0.03%
2020/05/29	32	26.70	11	26.89	26.65	21	52,809	0.04%
2020/05/28	124	26.84	6.5	26.87	26.80	117.5	51,720	0.23%	大買/鉅額交易
2020/05/27	32	26.94	49	26.90	26.95	-17	51,943	-0.03%
2020/05/26	53	26.98	14	27.03	26.90	39	52,311	0.07%
2020/05/25	79	26.78	1	26.80	26.85	78	52,400	0.15%
2020/05/22	141.6	26.82	17	26.86	26.75	124.6	52,542	0.24%	大買/鉅額交易
2020/05/21	19	27.02	10	27.00	27.00	9	52,286	0.02%
2020/05/20	31	26.98	13	27.04	27.00	18	52,172	0.03%
2020/05/19	89.6	27.00	20.1	26.99	26.90	69.6	52,337	0.13%
2020/05/18	38	26.83	87	26.90	26.80	-49	52,591	-0.09%
2020/05/15	44	26.89	43	26.96	26.95	1	52,388	0.00%
2020/05/14	48.5	26.95	16	26.95	26.90	32.5	52,322	0.06%
2020/05/13	49	26.94	56.2	27.02	27.15	-7.2	52,245	-0.01%
2020/05/12	87	26.88	47	26.95	26.85	40	52,304	0.08%
2020/05/11	158.2	27.06	23.9	27.10	27.05	134.3	52,086	0.26%	大買/鉅額交易
2020/05/08	74.5	26.82	78	26.88	26.85	-3.5	51,777	-0.01%
2020/05/07	31	26.82	47	26.93	26.80	-16	51,779	-0.03%
2020/05/06	13.1	26.70	43	26.77	26.85	-29.9	51,838	-0.06%
2020/05/05	10.6	26.90	13	26.83	26.85	-2.5	51,890	0.00%
2020/05/04	57.4	26.79	95	26.61	26.80	-37.6	52,065	-0.07%
2020/04/30	41.6	27.19	76.8	27.26	27.30	-35.2	51,954	-0.07%
2020/04/29	41	26.79	90.1	26.79	26.75	-49.1	51,951	-0.09%
2020/04/28	97	26.34	5.9	26.37	26.40	91.1	52,197	0.17%
2020/04/27	21.3	25.97	27	26.15	26.20	-5.7	53,523	-0.01%
2020/04/24	91.2	25.67	13	25.64	25.70	78.2	53,499	0.15%
2020/04/23	36	25.51	21	25.45	25.50	15	53,577	0.03%
2020/04/22	101	25.24	19	25.21	25.35	82	53,322	0.15%	大買/
2020/04/21	98.2	25.71	130	25.59	25.60	-31.9	53,060	-0.06%	大賣/
2020/04/20	25.4	26.11	55	26.09	26.20	-29.6	52,741	-0.06%
2020/04/17	55	26.57	20.4	26.59	26.30	34.7	52,728	0.07%
2020/04/16	125	26.34	88.6	26.35	26.40	36.4	52,423	0.07%	大買/
2020/04/15	112.3	26.54	81.2	26.47	26.65	31.2	52,003	0.06%	大買/
2020/04/14	72.2	25.96	81.7	26.03	26.05	-9.5	51,453	-0.02%
2020/04/13	76.4	25.53	21.2	25.58	25.50	55.2	50,789	0.11%
2020/04/10	36	25.82	145.2	25.81	25.85	-109.2	50,395	-0.22%	大賣/鉅額交易
2020/04/09	197	25.41	84.4	25.41	25.50	112.6	50,027	0.23%	大買/鉅額交易
2020/04/08	65	24.82	85.3	24.85	25.00	-20.3	49,387	-0.04%
2020/04/07	17	24.51	7	24.47	24.60	10	48,829	0.02%
2020/04/06	154	24.09	15	24.09	24.25	139	48,303	0.29%	大買/鉅額交易
2020/04/01	51.4	24.26	36	24.34	24.25	15.4	47,488	0.03%
2020/03/31	56.6	24.43	140	24.34	24.25	-83.4	47,045	-0.18%	大賣/
2020/03/30	66	23.97	236.2	23.63	24.10	-170.2	46,440	-0.37%	大賣/鉅額交易
2020/03/27	99.1	24.39	126.3	24.46	24.20	-27.2	45,793	-0.06%	大賣/
2020/03/26	127.2	23.99	66	23.81	24.10	61.2	44,854	0.14%	大買/
2020/03/25	244.2	24.21	174.3	24.20	24.20	69.8	44,137	0.16%	大買/大賣/
2020/03/24	165.7	22.82	218	22.71	22.55	-52.3	42,342	-0.12%	大買/大賣/
2020/03/23	112.8	21.00	102.5	21.34	21.20	10.3	41,251	0.03%	大買/大賣/
2020/03/20	562.3	21.46	471.7	21.48	22.00	90.6	40,385	0.22%	大買/大賣/
2020/03/19	509	20.13	558.4	20.20	20.00	-49.4	37,521	-0.13%	大買/大賣/
2020/03/18	268	22.72	229.5	22.63	22.20	38.5	34,172	0.11%	大買/大賣/
2020/03/17	292.7	23.84	183.7	23.84	23.55	109	31,722	0.34%	大買/大賣/鉅額交易
2020/03/16	157.6	25.61	271.3	25.93	25.20	-113.7	29,142	-0.39%	大買/大賣/鉅額交易
2020/03/13	412.5	25.68	305.3	25.47	26.50	107.2	27,814	0.39%	大買/大賣/鉅額交易
2020/03/12	472	27.49	231.2	27.16	27.05	240.8	25,814	0.93%	大買/大賣/鉅額交易
2020/03/11	60	27.95	15	27.94	27.80	45	23,779	0.19%
2020/03/10	100.5	27.77	269	27.70	28.00	-168.5	23,290	-0.72%	大賣/鉅額交易
2020/03/09	200.2	28.34	44	28.43	28.15	156.2	22,550	0.69%	大買/鉅額交易
2020/03/06	152	29.05	4	29.09	29.10	148	21,517	0.69%	大買/鉅額交易
2020/03/05	14.9	29.21	63.2	29.37	29.50	-48.4	21,338	-0.23%
2020/03/04	19	28.75	18	28.90	29.00	1	21,176	0.00%
2020/03/03	25	28.89	14	28.92	28.80	11	20,984	0.05%
2020/03/02	78.5	28.64	95.6	28.64	28.65	-17.1	20,932	-0.08%
2020/02/27	104.2	29.15	39	29.22	29.05	65.2	20,703	0.31%	大買/
2020/02/26	129	29.32	1	29.45	29.30	128	20,238	0.63%	大買/鉅額交易
2020/02/25	29	29.24	93	29.25	29.55	-64	19,898	-0.32%
2020/02/24	67	29.57	4	29.59	29.50	63	19,823	0.32%
2020/02/21	44	29.89	15.2	29.87	29.85	28.8	19,619	0.15%
2020/02/20	241	30.19	49.4	30.09	30.00	191.6	19,522	0.98%	大買/鉅額交易
2020/02/19	45.4	29.57	59	29.48	29.85	-13.6	19,144	-0.07%
2020/02/18	13	29.00	27	29.10	29.10	-14	18,671	-0.07%
2020/02/17	37	28.83	39	28.82	29.00	-2	18,647	-0.01%
2020/02/14	79	28.92	2	28.90	28.90	77	18,642	0.41%
2020/02/13	60	29.00	34	28.97	29.00	26	18,620	0.14%
2020/02/12	31	28.78	17	28.83	28.75	14	18,683	0.07%
2020/02/11	48	28.78	1.1	28.76	28.75	46.9	18,687	0.25%
2020/02/10	28	28.56	30	28.59	28.70	-2	18,861	-0.01%
2020/02/07	95.5	28.78	23	28.78	28.70	72.5	18,737	0.39%
2020/02/06	42.2	29.04	8.3	29.05	29.10	33.9	18,665	0.18%
2020/02/05	16	28.75	68.7	28.76	28.85	-52.7	18,499	-0.28%
2020/02/04	24	28.51	111	28.55	28.65	-87	18,357	-0.47%	大賣/
2020/02/03	158	27.57	61	27.57	28.05	97	18,545	0.52%	大買/
2020/01/31	139	28.32	34.7	28.38	28.10	104.3	18,420	0.57%	大買/鉅額交易
2020/01/30	446.1	28.24	216.3	28.33	28.10	229.8	17,785	1.29%	大買/大賣/鉅額交易
2020/01/20	55.4	29.23	55	29.12	29.30	0.4	16,237	0.00%
2020/01/17	59.3	28.81	1	29.00	29.00	58.3	15,991	0.36%
2020/01/16	3	28.70	37.9	28.80	28.85	-34.9	15,868	-0.22%
2020/01/15	39.1	28.59	16.5	28.55	28.60	22.6	15,794	0.14%
2020/01/14	94	28.77	9	28.71	28.65	85	15,721	0.54%
2020/01/13	87.1	28.29	31	28.40	28.55	56.1	15,440	0.36%
2020/01/10	5.6	28.13	21	28.10	28.10	-15.4	15,239	-0.10%
2020/01/09	105	27.85	4.8	27.90	27.90	100.2	15,069	0.66%	大買/
2020/01/08	10.1	27.74	1	27.75	27.70	9.1	15,230	0.06%
2020/01/07	25	27.71	9	27.71	27.80	16	15,216	0.11%
2020/01/06	26	27.81	7	27.84	27.80	19	15,294	0.12%
2020/01/03	15	27.92	1	27.95	28.00	14	15,410	0.09%
2020/01/02	5.4	27.85	2.1	27.93	27.95	3.3	15,482	0.02%
2019/12/31	26.1	27.90	6.2	27.95	27.90	19.9	15,445	0.13%
2019/12/30	111.1	27.95	12.3	28.00	28.00	98.8	15,516	0.64%	大買/
2019/12/27	1.1	27.90	4	27.91	27.95	-2.9	15,529	-0.02%
2019/12/26	5	27.87	2.1	27.90	27.85	2.9	15,592	0.02%
2019/12/25	5.9	27.92	10	27.91	27.90	-4.1	15,758	-0.03%
2019/12/24	1	27.85	42	27.91	27.90	-41	15,911	-0.26%
2019/12/23	55	27.80	21.1	27.83	27.90	34	15,950	0.21%
2019/12/20	18.1	27.76	13.6	27.79	27.75	4.5	15,979	0.03%
2019/12/19	24.2	27.70	1	27.80	27.75	23.2	15,914	0.15%
2019/12/18	2	27.65	42	27.80	27.85	-40	15,907	-0.25%
2019/12/17	11	27.67	6.8	27.64	27.75	4.2	16,078	0.03%
2019/12/16	51	27.55	19.2	27.65	27.60	31.8	16,049	0.20%
2019/12/13	2.9	27.52	34.4	27.52	27.55	-31.4	16,073	-0.20%
2019/12/12	55	27.40	45.7	27.46	27.40	9.3	16,057	0.06%
2019/12/11	13	27.25	4	27.25	27.30	9	16,098	0.06%
2019/12/10	4	27.25	3.4	27.23	27.30	0.7	16,264	0.00%
2019/12/09	5.3	27.20	6	27.18	27.25	-0.7	16,537	0.00%
2019/12/06	6	27.15	0.3	27.25	27.15	5.7	17,030	0.03%
2019/12/05	7	27.21	0	0.00	27.15	7	17,289	0.04%
2019/12/04	109	27.24	5	27.16	27.25	104	17,203	0.60%	大買/鉅額交易
2019/12/03	2	27.28	11	27.40	27.35	-9	17,190	-0.05%
2019/12/02	3.7	27.09	22	27.09	27.25	-18.3	17,201	-0.11%
2019/11/29	28	27.05	8	27.05	27.05	20	17,281	0.12%
2019/11/28	10	27.21	0	0.00	27.15	10	17,242	0.06%
2019/11/27	22	27.23	76	27.20	27.30	-54	17,356	-0.31%
2019/11/26	1	27.25	67.7	27.38	27.20	-66.7	17,278	-0.39%
2019/11/25	15	27.19	0	0.00	27.15	15	16,797	0.09%
2019/11/22	18	27.23	17	27.22	27.30	1	16,888	0.01%
2019/11/21	28	27.24	1.3	27.36	27.35	26.7	16,943	0.16%
2019/11/20	50	27.42	3.3	27.37	27.55	46.7	16,831	0.28%
2019/11/19	7.3	27.47	24.1	27.54	27.65	-16.8	16,890	-0.10%
2019/11/18	24	27.38	15.1	27.39	27.50	8.9	16,975	0.05%
2019/11/15	3	27.25	0	0.00	27.25	3	17,072	0.02%
2019/11/14	25	27.07	5.1	27.14	27.05	19.9	17,235	0.12%
2019/11/13	20	27.22	0	0.00	27.15	20	17,353	0.12%
2019/11/12	21	27.25	1	27.25	27.25	20	17,339	0.12%
2019/11/11	70.8	27.31	23	27.30	27.30	47.8	17,327	0.28%
2019/11/08	39	27.62	10	27.66	27.60	29	17,195	0.17%
2019/11/07	95	27.65	25	27.65	27.60	70	17,273	0.41%
2019/11/06	9.2	27.82	14.4	27.90	27.95	-5.2	17,197	-0.03%
2019/11/05	67	27.88	60.9	27.86	27.90	6.1	17,289	0.04%
2019/11/04	11	27.63	32.6	27.63	27.75	-21.6	17,563	-0.12%
2019/11/01	21.4	27.32	12	27.45	27.50	9.4	17,925	0.05%
2019/10/31	62.4	27.76	32.1	27.76	27.55	30.3	18,214	0.17%
2019/10/30	58.5	27.19	84.9	27.28	27.40	-26.3	18,214	-0.14%
2019/10/29	23.2	26.81	18.1	26.88	26.90	5.1	18,010	0.03%
2019/10/28	1	26.80	7	26.80	26.80	-6	18,203	-0.03%
2019/10/25	4.8	26.67	22.2	26.64	26.70	-17.4	18,649	-0.09%
2019/10/24	43.5	26.53	76	26.56	26.70	-32.5	19,125	-0.17%
2019/10/23	11.2	26.42	0.2	26.45	26.35	11	20,671	0.05%
2019/10/22	2	26.48	54	26.49	26.55	-52	21,359	-0.24%
2019/10/21	4	26.30	5.1	26.40	26.30	-1.1	21,715	-0.01%
2019/10/18	23	26.35	15.2	26.35	26.40	7.8	22,047	0.04%
2019/10/17	70	26.42	1.2	26.41	26.35	68.8	22,112	0.31%
2019/10/16	2.5	26.46	26	26.51	26.40	-23.5	22,101	-0.11%
2019/10/15	5	26.22	37	26.25	26.40	-32	22,027	-0.15%
2019/10/14	7	26.29	0.1	26.40	26.30	6.9	22,065	0.03%
2019/10/09	21.4	26.22	21	26.30	26.25	0.4	22,129	0.00%
2019/10/08	11	26.37	32	26.48	26.30	-21	22,168	-0.09%
2019/10/07	3	26.25	7.5	26.26	26.25	-4.5	22,494	-0.02%
2019/10/04	8.1	26.18	2.5	26.24	26.15	5.6	22,638	0.02%
2019/10/03	17	26.19	10	26.25	26.20	7	22,613	0.03%
2019/10/02	17	26.37	3	26.40	26.40	14	22,580	0.06%
2019/10/01	7.7	26.43	3.6	26.48	26.50	4.1	22,573	0.02%
2019/09/27	24.8	26.29	19.2	26.33	26.25	5.6	22,506	0.02%
2019/09/26	27	26.44	2	26.45	26.40	25	22,495	0.11%
2019/09/25	25	26.57	3	26.60	26.55	22	22,583	0.10%
2019/09/24	28	26.69	7.2	26.71	26.75	20.8	22,930	0.09%
2019/09/23	86.9	26.69	37.1	26.75	26.60	49.8	23,043	0.22%
2019/09/20	5	26.54	9	26.58	26.80	-4	23,223	-0.02%
2019/09/19	7	26.45	9.1	26.50	26.60	-2.1	22,928	-0.01%
2019/09/18	2	26.40	7	26.52	26.60	-5	22,929	-0.02%
2019/09/17	9	26.21	7	26.16	26.35	2	22,955	0.01%
2019/09/16	85	26.43	8.7	26.45	26.35	76.3	23,115	0.33%
2019/09/12	52.1	26.48	35	26.49	26.40	17.1	23,217	0.07%
2019/09/11	22	26.51	44.4	26.50	26.55	-22.4	23,404	-0.10%
2019/09/10	76.5	26.42	105.6	26.40	26.50	-29	23,314	-0.12%	大賣/
2019/09/09	33	25.92	42	25.93	25.95	-9	23,108	-0.04%
2019/09/06	3	25.40	14	25.42	25.50	-11	23,148	-0.05%
2019/09/05	24	25.39	18.5	25.31	25.35	5.5	23,710	0.02%
2019/09/04	23	25.33	12	25.35	25.30	11	25,069	0.04%
2019/09/03	26	25.63	26	25.70	25.50	0	26,001	0.00%
2019/09/02	11.4	25.39	5.2	25.45	25.40	6.2	26,062	0.02%
2019/08/30	9	25.13	6	25.15	25.25	3	26,219	0.01%
2019/08/29	16	24.87	13.7	24.90	24.95	2.3	26,212	0.01%
2019/08/28	6.6	24.99	3.4	24.98	24.95	3.2	26,278	0.01%
2019/08/27	16.5	24.92	9.8	24.95	24.90	6.7	26,610	0.03%
2019/08/26	51	24.77	16	24.83	24.75	35	26,731	0.13%
2019/08/23	28.3	24.85	12	24.93	24.95	16.3	27,028	0.06%
2019/08/22	37.8	24.97	1	25.00	24.85	36.8	27,080	0.14%
2019/08/21	36.3	25.12	0	0.00	25.00	36.3	27,472	0.13%
2019/08/20	52.3	25.39	1	25.50	25.25	51.3	27,503	0.19%
2019/08/19	5	25.25	28.2	25.46	25.40	-23.2	27,585	-0.08%
2019/08/16	11	24.81	4	25.06	25.10	7	27,509	0.03%
2019/08/15	46	24.87	55	24.90	24.95	-9	27,574	-0.03%
2019/08/14	17.3	25.12	11	25.15	25.05	6.3	28,148	0.02%
2019/08/13	6.1	25.04	6	25.02	24.95	0.1	28,151	0.00%
2019/08/12	6	25.23	0	0.00	25.15	6	28,133	0.02%
2019/08/08	19	25.13	1	25.35	25.25	18	28,093	0.06%
2019/08/07	130	24.97	1.1	25.01	24.95	128.9	28,051	0.46%	大買/鉅額交易
2019/08/06	53	24.57	40	24.76	25.00	13	28,144	0.05%
2019/08/05	53	24.96	117	24.97	25.00	-64	27,843	-0.23%	大賣/
2019/08/02	116	25.23	10	25.28	25.25	106	27,540	0.38%	大買/鉅額交易
2019/08/01	126.4	25.70	4	25.69	25.60	122.4	27,284	0.45%	大買/鉅額交易
2019/07/31	33.5	25.90	15	25.90	26.00	18.5	26,895	0.07%
2019/07/30	31.1	25.71	12	25.74	25.65	19.1	26,736	0.07%
2019/07/29	95	25.82	56	25.86	25.85	39	26,960	0.14%
2019/07/26	36	26.13	83	26.24	26.15	-47	26,721	-0.18%
2019/07/25	321.1	26.38	402	26.32	26.30	-80.9	26,367	-0.31%	大買/大賣/
2019/07/24	116	28.19	68	28.20	28.10	48	24,865	0.19%	大買/
2019/07/23	74	27.98	63	28.00	28.10	11	24,492	0.04%
2019/07/22	66	27.88	24	27.86	27.95	42	24,260	0.17%
2019/07/19	24	27.40	57.7	27.35	27.50	-33.7	23,851	-0.14%
2019/07/18	6	27.20	72.1	27.21	27.20	-66.1	23,830	-0.28%
2019/07/17	134	27.25	34	27.21	27.15	100	23,844	0.42%	大買/
2019/07/16	7	27.30	0	0.00	27.35	7	23,729	0.03%
2019/07/15	27.6	27.39	8.4	27.45	27.50	19.2	23,605	0.08%
2019/07/12	61.5	27.32	61	27.35	27.35	0.5	23,437	0.00%
2019/07/11	56	27.09	34	27.00	27.20	22	23,233	0.09%
2019/07/10	68	26.45	9.1	26.50	26.50	58.9	22,762	0.26%
2019/07/09	27	26.35	0.3	26.35	26.20	26.7	22,823	0.12%
2019/07/08	9	26.31	2	26.30	26.35	7	23,065	0.03%
2019/07/05	11	26.45	0	0.00	26.45	11	23,175	0.05%
2019/07/04	1	26.30	24	26.34	26.40	-23	23,236	-0.10%
2019/07/03	24	25.90	2	25.90	26.10	22	23,491	0.09%
2019/07/02	7	25.86	10	25.86	25.90	-3	23,672	-0.01%
2019/07/01	50	25.86	17	26.04	26.00	33	23,789	0.14%
2019/06/28	47	26.06	1	26.00	26.00	46	23,488	0.20%
2019/06/27	36	26.31	1.3	26.32	26.35	34.7	23,380	0.15%
2019/06/26	1	26.30	0	0.00	26.30	1	23,307	0.00%
2019/06/25	4	26.40	6	26.40	26.45	-2	23,461	-0.01%
2019/06/24	1	26.30	12.5	26.39	26.50	-11.5	23,674	-0.05%
2019/06/21	1.6	26.30	2	26.25	26.25	-0.5	23,732	0.00%
2019/06/20	10	26.36	0	0.00	26.30	10	23,667	0.04%
2019/06/19	6	26.13	62	26.25	26.35	-56	23,701	-0.24%
2019/06/18	69.1	25.99	63	26.00	25.95	6.1	23,540	0.03%
2019/06/17	7	26.01	8	26.13	25.90	-1	23,709	0.00%
2019/06/14	290	25.89	10	25.78	25.90	280	23,776	1.18%	大買/鉅額交易
2019/06/13	25	25.64	13.5	25.51	25.55	11.5	24,075	0.05%
2019/06/12	110	25.55	115.3	25.60	25.80	-5.3	23,782	-0.02%	大買/大賣/
2019/06/11	139	26.75	119	26.63	26.55	20	22,365	0.09%	大買/大賣/
2019/06/10	8	27.30	75	27.25	27.30	-67	21,359	-0.31%
2019/06/06	80	27.35	29	27.35	27.40	51	21,216	0.24%
2019/06/05	24	27.34	0	0.00	27.25	24	21,017	0.11%
2019/06/04	12	27.15	24.4	27.18	27.40	-12.4	20,989	-0.06%
2019/06/03	15.1	27.03	8.8	27.11	27.20	6.3	21,008	0.03%
2019/05/31	50	27.36	45.2	27.35	27.40	4.8	20,625	0.02%
2019/05/30	64	26.98	65	27.08	27.20	-1	20,292	0.00%
2019/05/29	2	26.60	4	26.56	26.60	-2	20,092	-0.01%
2019/05/28	24	26.51	13	26.50	26.65	11	20,048	0.05%
2019/05/27	0	0.00	18	26.28	26.35	-18	19,647	-0.09%
2019/05/24	3	26.15	4	26.19	26.10	-1	19,623	-0.01%
2019/05/23	12	25.85	5	25.90	25.95	7	19,414	0.04%
2019/05/22	15	25.92	12	25.98	26.05	3	19,294	0.02%
2019/05/21	15	26.35	27.1	26.20	26.20	-12.1	19,193	-0.06%
2019/05/20	4	25.31	10.3	25.31	25.50	-6.3	18,601	-0.03%
2019/05/17	1	25.15	5	25.28	25.15	-4	18,585	-0.02%
2019/05/16	1	25.20	35	25.17	25.10	-34	18,606	-0.18%
2019/05/14	7	25.06	13	25.03	25.00	-6	18,916	-0.03%
2019/05/13	1.9	25.15	0.2	25.25	25.20	1.8	18,807	0.01%
2019/05/10	14	25.07	4	25.05	25.00	10	18,849	0.05%
2019/05/09	13	25.07	10.6	25.05	25.00	2.4	18,933	0.01%
2019/05/08	12	25.11	6	25.10	25.10	6	18,851	0.03%
2019/05/07	10	25.12	150	25.05	25.15	-140	18,793	-0.74%	大賣/鉅額交易
2019/05/06	126.5	24.95	209	24.93	25.00	-82.5	18,814	-0.44%	大買/大賣/
2019/05/03	19	25.29	39	25.27	25.30	-20	18,468	-0.11%
2019/05/02	11	25.45	173.4	25.50	25.50	-162.4	18,253	-0.89%	大賣/鉅額交易
2019/04/30	4	25.36	17	25.35	25.35	-13	18,221	-0.07%
2019/04/29	26	25.42	26.3	25.36	25.40	-0.3	18,211	0.00%
2019/04/26	37.1	24.58	15	24.70	24.75	22.1	17,998	0.12%
2019/04/25	78	24.30	0	0.00	24.25	78	17,956	0.43%
2019/04/24	53	24.32	7	24.28	24.25	46	17,982	0.26%
2019/04/23	21	24.22	14	24.23	24.25	7	17,987	0.04%
2019/04/22	77.4	24.20	1	24.15	24.20	76.4	17,908	0.43%
2019/04/19	51	24.05	0	0.00	24.10	51	18,069	0.28%
2019/04/18	11	23.92	0	0.00	24.00	11	18,171	0.06%
2019/04/17	35	23.95	6.2	24.00	23.95	28.8	18,505	0.16%
2019/04/16	3	23.95	4.9	23.93	23.90	-1.9	18,657	-0.01%
2019/04/15	5	23.79	6	23.90	24.00	-1	18,807	-0.01%
2019/04/12	22	23.77	16	23.79	23.85	6	18,693	0.03%
2019/04/11	20.1	23.86	2	23.80	23.90	18.1	18,397	0.10%
2019/04/10	63.1	23.95	3.2	23.94	24.00	59.9	18,284	0.33%
2019/04/09	14	23.86	11	23.86	24.00	3	18,336	0.02%
2019/04/08	200	24.00	15	23.95	23.95	185	18,029	1.03%	大買/鉅額交易
2019/04/03	15	23.89	9.1	23.90	24.00	5.9	17,704	0.03%
2019/04/02	4	23.89	19	23.95	24.00	-15	17,400	-0.09%
2019/04/01	54	23.91	22	23.85	23.85	32	17,289	0.19%
2019/03/29	2.9	23.75	1.7	23.60	23.75	1.2	17,047	0.01%
2019/03/28	7	23.44	2	23.53	23.60	5	16,965	0.03%
2019/03/27	5	23.51	11	23.60	23.45	-6	16,785	-0.04%
2019/03/26	20.9	23.50	1.4	23.55	23.55	19.5	16,543	0.12%
2019/03/25	28	23.43	6	23.45	23.45	22	16,759	0.13%
2019/03/22	7	23.44	14.1	23.52	23.60	-7.1	16,503	-0.04%
2019/03/21	2	23.30	9	23.24	23.35	-7	16,257	-0.04%
2019/03/20	25	23.23	10	23.29	23.30	15	16,136	0.09%
2019/03/19	37.3	23.21	55	23.25	23.30	-17.7	15,773	-0.11%
2019/03/18	22	23.05	20	23.11	23.10	2	15,502	0.01%
2019/03/15	2	22.50	14.6	22.46	22.50	-12.6	14,950	-0.08%
2019/03/14	3	22.35	0	0.00	22.35	3	14,889	0.02%
2019/03/13	2	22.33	3	22.35	22.40	-1	15,168	-0.01%
2019/03/12	15.2	22.30	23	22.35	22.40	-7.8	15,255	-0.05%
2019/03/11	18.3	22.13	0	0.00	22.10	18.3	15,236	0.12%
2019/03/08	36	22.12	121	22.10	22.10	-85	15,446	-0.55%	大賣/
2019/03/07	28	22.30	3	22.40	22.20	25	15,604	0.16%
2019/03/06	2	22.15	1	22.15	22.20	1	15,520	0.01%
2019/03/05	8	22.11	0	0.00	22.15	8	15,649	0.05%
2019/03/04	16	22.09	0	0.00	22.15	16	15,772	0.10%
2019/02/27	5	21.99	9	22.04	22.10	-4	15,696	-0.03%
2019/02/26	3	22.02	9	22.07	22.00	-6	15,641	-0.04%
2019/02/25	7	21.87	3	21.95	22.00	4	15,615	0.03%
2019/02/22	1	21.75	0	0.00	21.85	1	15,616	0.01%
2019/02/21	4	21.70	1.4	21.81	21.80	2.6	15,713	0.02%
2019/02/20	0	0.00	4	21.78	21.80	-4	15,837	-0.03%
2019/02/19	1	21.60	1	21.65	21.60	0	15,772	0.00%
2019/02/18	2.4	21.59	4	21.66	21.70	-1.6	15,793	-0.01%
2019/02/15	8	21.59	0	0.00	21.55	8	15,757	0.05%
2019/02/14	15.5	21.84	4	21.84	21.80	11.5	15,741	0.07%
2019/02/13	0	0.00	42	21.91	21.90	-42	15,671	-0.27%
2019/02/12	1	21.70	4.1	21.64	21.60	-3.1	15,307	-0.02%
2019/02/11	3	21.45	9.1	21.53	21.45	-6.1	15,363	-0.04%
2019/01/30	2	21.28	3	21.40	21.35	-1	15,373	-0.01%
2019/01/29	1	21.30	1	21.25	21.25	0	15,262	0.00%
2019/01/28	2	21.13	1	21.15	21.30	1	15,260	0.01%
2019/01/25	0	0.00	21.7	21.19	21.20	-21.7	15,427	-0.14%
2019/01/24	2	21.00	0	0.00	21.15	2	15,386	0.01%
2019/01/23	10	21.15	1	21.15	21.15	9	15,689	0.06%
2019/01/22	0	0.00	1	21.40	21.35	-1	15,855	-0.01%
2019/01/21	2	21.28	4.3	21.32	21.40	-2.3	16,139	-0.01%
2019/01/18	0	0.00	6.1	21.10	21.20	-6.1	16,342	-0.04%
2019/01/17	0	0.00	1	20.80	20.95	-1	16,698	-0.01%
2019/01/16	22	20.95	6	21.03	21.00	16	17,012	0.09%
2019/01/15	2	21.08	7	21.09	21.10	-5	17,393	-0.03%
2019/01/14	24	20.91	0	0.00	21.00	24	17,507	0.14%
2019/01/11	2	20.90	3	20.97	21.00	-1	17,687	-0.01%
2019/01/10	0	0.00	4	20.80	20.90	-4	17,599	-0.02%
2019/01/09	0	0.00	7	20.71	20.70	-7	17,810	-0.04%
2019/01/08	2	20.33	0	0.00	20.30	2	17,839	0.01%
2019/01/07	7	20.34	0.5	20.40	20.30	6.5	18,123	0.04%
2019/01/04	2	20.08	0	0.00	20.20	2	18,456	0.01%
2019/01/03	1	20.15	23	20.25	20.10	-22	19,529	-0.11%
2019/01/02	2	20.20	0	0.00	20.10	2	19,757	0.01%
2018/12/28	0	0.00	2	20.18	20.10	-2	19,901	-0.01%
2018/12/27	1	20.20	0	0.00	20.25	1	19,989	0.01%
2018/12/26	0	0.00	3	20.00	20.00	-3	20,202	-0.01%
2018/12/25	2	20.00	3	20.02	20.05	-1	20,285	0.00%
2018/12/24	0	0.00	1.2	20.09	20.20	-1.2	20,467	-0.01%
2018/12/22	3	20.03	1	20.00	20.05	2	20,407	0.01%
2018/12/21	5	20.06	2	20.05	20.00	3	20,553	0.01%
2018/12/20	5.5	20.06	0	0.00	20.05	5.5	20,632	0.03%
2018/12/19	1	20.10	0	0.00	20.20	1	20,630	0.00%
2018/12/18	40	20.09	6	20.05	20.05	34	20,689	0.16%
2018/12/17	14	20.40	6	20.40	20.40	8	20,559	0.04%
2018/12/14	3	20.52	0	0.00	20.50	3	20,668	0.01%
2018/12/13	1	20.60	0	0.00	20.60	1	20,707	0.00%
2018/12/12	2	20.33	0	0.00	20.45	2	20,676	0.01%
2018/12/11	3	20.20	2	20.20	20.20	1	20,699	0.00%
2018/12/10	2	20.30	0.3	20.35	20.20	1.7	20,823	0.01%
2018/12/07	5	20.40	5	20.40	20.35	0	20,881	0.00%
2018/12/06	14	20.54	0	0.00	20.45	14	20,842	0.07%
2018/12/05	11	20.69	0.1	20.80	20.65	10.9	20,622	0.05%
2018/12/04	2	20.90	13	20.86	20.90	-11	20,671	-0.05%
2018/12/03	15	20.97	7	20.99	21.00	8	21,048	0.04%
2018/11/30	2.1	20.80	0	0.00	20.80	2.1	21,058	0.01%
2018/11/29	12	20.72	0	0.00	20.65	12	20,923	0.06%
2018/11/28	0	0.00	10	20.70	20.75	-10	20,813	-0.05%
2018/11/27	2	20.60	0	0.00	20.70	2	20,751	0.01%
2018/11/26	4	20.85	0.1	20.90	20.75	3.9	20,769	0.02%
2018/11/23	4	20.71	0	0.00	20.75	4	20,746	0.02%
2018/11/22	8	20.86	4	20.90	20.85	4	20,940	0.02%
2018/11/21	10	20.85	3	20.85	20.95	7	20,971	0.03%
2018/11/20	2	21.00	3.3	21.05	21.00	-1.3	20,952	-0.01%
2018/11/19	3	21.35	3	21.33	21.15	0	20,867	0.00%
2018/11/16	11	21.30	11	21.25	21.30	0	20,940	0.00%
2018/11/15	8	21.16	5	21.10	21.25	3	21,101	0.01%
2018/11/14	1	21.10	52.4	21.06	21.25	-51.4	21,141	-0.24%
2018/11/13	3	20.98	34	21.01	21.10	-31	21,146	-0.15%
2018/11/12	1	21.10	2.6	21.16	21.10	-1.6	21,230	-0.01%
2018/11/09	3	21.22	0	0.00	21.20	3	21,388	0.01%
2018/11/08	10.4	21.30	3.9	21.16	21.35	6.5	21,427	0.03%
2018/11/07	5	21.10	1	21.10	21.10	4	21,259	0.02%
2018/11/06	5	20.80	2	20.80	20.95	3	21,331	0.01%
2018/11/05	4	20.68	1	20.75	20.90	3	21,271	0.01%
2018/11/02	6	20.27	7.1	20.67	20.95	-1.1	21,327	-0.01%
2018/11/01	7	20.37	0	0.00	20.35	7	21,475	0.03%
2018/10/31	15	20.32	18	20.43	20.50	-3	21,654	-0.01%
2018/10/30	5	19.92	4	19.86	19.85	1	21,381	0.00%
2018/10/29	35	19.69	45	19.70	19.60	-10	21,457	-0.05%
2018/10/26	20.2	20.03	16.4	19.94	19.85	3.8	21,237	0.02%
2018/10/25	10	19.85	9	19.93	19.95	1	20,989	0.00%
2018/10/24	18.5	20.18	68.7	20.16	20.40	-50.2	20,864	-0.24%
2018/10/23	23.8	20.61	60	20.57	20.55	-36.2	20,596	-0.18%
2018/10/22	6	20.98	2	20.95	20.90	4	20,634	0.02%
2018/10/19	3	21.10	0.5	21.25	21.20	2.5	21,371	0.01%
2018/10/18	4.7	21.31	27.1	21.29	21.30	-22.4	21,953	-0.10%
2018/10/17	1	21.35	1	21.35	21.30	0	22,288	0.00%
2018/10/16	9	21.22	10.9	21.22	21.25	-1.9	22,707	-0.01%
2018/10/15	7.4	21.51	17	21.39	21.50	-9.6	22,810	-0.04%
2018/10/12	41.5	21.41	56	21.43	21.75	-14.5	22,725	-0.06%
2018/10/11	53.3	21.67	41	21.55	21.60	12.3	22,514	0.05%
2018/10/09	5	22.16	11	22.21	22.35	-6	21,684	-0.03%
2018/10/08	18	22.00	11	22.00	22.05	7	21,599	0.03%
2018/10/05	14	22.12	10	22.05	22.05	4	21,648	0.02%
2018/10/04	19.6	22.15	0	0.00	22.20	19.6	21,719	0.09%
2018/10/03	13	22.37	2	22.40	22.30	11	21,664	0.05%
2018/10/02	7	22.44	13	22.40	22.45	-6	21,800	-0.03%
2018/10/01	0	0.00	1	22.60	22.60	-1	21,737	0.00%
2018/09/28	1.9	22.50	0	0.00	22.55	1.9	21,924	0.01%
2018/09/27	14	22.46	2	22.50	22.50	12	21,937	0.05%
2018/09/26	35	22.64	0	0.00	22.55	35	21,787	0.16%
2018/09/25	2	22.63	20.3	22.69	22.75	-18.3	21,931	-0.08%
2018/09/21	0	0.00	20.1	22.64	22.65	-20.1	21,926	-0.09%
2018/09/20	4	22.24	0	0.00	22.20	4	21,815	0.02%
2018/09/19	1	22.35	0	0.00	22.30	1	21,922	0.00%
2018/09/18	4	22.33	15	22.38	22.40	-11	21,967	-0.05%
2018/09/17	0	0.00	155	22.35	22.30	-155	22,111	-0.70%	大賣/鉅額交易
2018/09/14	1	22.40	5	22.50	22.35	-4	23,007	-0.02%
2018/09/13	1	22.40	0.1	22.40	22.40	0.9	23,321	0.00%
2018/09/12	6	22.21	63	22.27	22.25	-57	23,916	-0.24%
2018/09/11	0	0.00	22	22.30	22.30	-22	24,111	-0.09%
2018/09/10	3	22.15	21.2	22.11	22.30	-18.2	24,379	-0.07%
2018/09/07	7.4	22.39	50	22.42	22.30	-42.6	24,644	-0.17%
2018/09/06	19	22.07	3	22.13	22.00	16	24,498	0.07%
2018/09/05	8.1	22.31	4.2	22.30	22.25	3.9	24,306	0.02%
2018/09/04	1	22.45	2	22.45	22.45	-1	24,389	0.00%
2018/09/03	19.7	22.42	0.9	22.50	22.45	18.8	24,495	0.08%
2018/08/31	1	22.40	18	22.51	22.60	-17	24,580	-0.07%
2018/08/30	3	22.35	154	22.45	22.45	-151	24,596	-0.61%	大賣/鉅額交易
2018/08/29	9	22.47	29.7	22.56	22.60	-20.7	24,861	-0.08%
2018/08/28	2	22.42	22.4	22.42	22.45	-20.4	24,888	-0.08%
2018/08/27	18.9	22.21	19.4	22.17	22.25	-0.6	24,877	0.00%
2018/08/24	2	22.15	2	22.25	22.25	0	25,024	0.00%
2018/08/23	12	22.37	27	22.36	22.35	-15	26,130	-0.06%
2018/08/22	25.2	22.22	10	22.27	22.25	15.2	26,468	0.06%
2018/08/21	1	21.90	22	21.97	22.00	-21	26,256	-0.08%
2018/08/20	1	21.80	6	21.80	21.80	-5	26,210	-0.02%
2018/08/17	6	21.80	4	21.88	21.75	2	26,200	0.01%
2018/08/16	11	21.45	10	21.70	21.80	1	26,087	0.00%
2018/08/15	1	21.55	0	0.00	21.55	1	26,034	0.00%
2018/08/14	12	21.78	3	21.70	21.70	9	26,005	0.03%
2018/08/13	4	21.56	4	21.54	21.60	0	26,031	0.00%
2018/08/10	14	21.65	17	21.70	21.80	-3	25,809	-0.01%
2018/08/09	104	21.88	20	21.88	21.70	84	25,901	0.32%	大買/
2018/08/08	3	21.90	20	21.89	21.95	-17	25,510	-0.07%
2018/08/07	3	21.87	8	21.93	21.65	-5	25,626	-0.02%
2018/08/06	5	21.53	285	21.52	21.65	-280	25,757	-1.09%	大賣/鉅額交易
2018/08/03	5	21.30	1	21.25	21.30	4	25,721	0.02%
2018/08/02	0	0.00	3	21.30	21.25	-3	25,593	-0.01%
2018/08/01	1	21.40	23	21.34	21.40	-22	25,543	-0.09%
2018/07/31	15.5	21.25	17	21.39	21.35	-1.5	25,618	-0.01%
2018/07/30	5	20.85	72	20.98	21.00	-67	25,488	-0.26%
2018/07/27	19	20.93	35	20.94	20.95	-16	25,593	-0.06%
2018/07/26	131	20.96	20.5	20.99	21.10	110.5	25,359	0.44%	大買/鉅額交易
2018/07/25	37	22.40	39	22.41	22.45	-2	24,594	-0.01%
2018/07/24	125	22.35	50	22.34	22.35	75	24,225	0.31%	大買/
2018/07/23	237	22.09	57	22.05	22.20	180	23,943	0.75%	大買/鉅額交易
2018/07/20	51	21.87	22.1	21.90	21.90	28.9	23,817	0.12%
2018/07/19	3.1	21.80	8	21.80	21.80	-4.9	23,401	-0.02%
2018/07/18	9	21.73	1.3	21.75	21.70	7.7	23,302	0.03%
2018/07/17	4	21.72	4	21.79	21.70	0	23,322	0.00%
2018/07/16	1.5	21.73	3.1	21.72	21.70	-1.6	23,204	-0.01%
2018/07/13	1.7	21.80	0	0.00	21.80	1.7	23,181	0.01%
2018/07/12	11.3	21.33	37	21.61	21.65	-25.7	22,993	-0.11%
2018/07/11	5	21.21	0	0.00	21.25	5	22,821	0.02%
2018/07/10	2	21.18	3	21.20	21.15	-1	22,723	0.00%
2018/07/09	0	0.00	1	21.10	21.05	-1	22,706	0.00%
2018/07/06	27.5	20.85	0	0.00	20.95	27.5	22,809	0.12%
2018/07/05	122	20.93	0	0.00	20.90	122	22,934	0.53%	大買/鉅額交易
2018/07/04	1	21.00	0	0.00	20.90	1	23,080	0.00%
2018/07/03	20.4	21.04	0	0.00	20.95	20.4	23,244	0.09%
2018/07/02	4	21.20	1	21.20	21.05	3	23,287	0.01%
2018/06/29	2	21.20	15.2	21.18	21.25	-13.2	23,269	-0.06%
2018/06/28	19	20.92	7	20.98	20.90	12	23,018	0.05%
2018/06/27	16	21.08	3	21.15	21.00	13	22,898	0.06%
2018/06/26	13	21.04	13	21.12	21.10	0	22,866	0.00%
2018/06/25	8	20.96	11	21.21	21.15	-3	22,765	-0.01%
2018/06/22	15	20.88	0	0.00	20.90	15	22,187	0.07%
2018/06/21	100	21.04	17	21.06	21.05	83	21,835	0.38%
2018/06/20	15	21.17	4	21.20	21.20	11	21,448	0.05%
2018/06/19	66	21.31	2	21.33	21.20	64	21,255	0.30%
2018/06/15	1	21.50	6	21.50	21.50	-5	20,993	-0.02%
2018/06/14	26	21.50	11	21.55	21.40	15	20,688	0.07%
2018/06/13	7	21.82	40	21.90	21.75	-33	20,651	-0.16%
2018/06/12	2	21.88	4.5	21.91	21.95	-2.5	20,943	-0.01%
2018/06/11	2	21.88	12	21.93	21.90	-10	20,742	-0.05%
2018/06/08	3	21.80	17	21.87	21.85	-14	20,647	-0.07%
2018/06/07	51	21.80	9	21.85	21.90	42	20,550	0.20%
2018/06/06	3	21.53	28	21.65	21.80	-25	20,481	-0.12%
2018/06/05	20	21.30	31	21.39	21.50	-11	20,094	-0.05%
2018/06/04	1	21.15	1	21.15	21.25	0	19,888	0.00%
2018/06/01	3	20.95	13	20.94	21.10	-10	19,806	-0.05%
2018/05/31	22	20.91	1	21.10	20.90	21	19,617	0.11%
2018/05/30	52	21.06	22.1	21.04	21.00	29.9	18,518	0.16%
2018/05/29	1	21.25	8	21.30	21.30	-7	18,050	-0.04%
2018/05/28	1.3	21.21	1.6	21.22	21.25	-0.3	18,174	0.00%
2018/05/25	2	21.15	1	21.20	21.15	1	18,447	0.01%
2018/05/24	27.1	21.15	0	0.00	21.20	27.1	18,530	0.15%
2018/05/23	5	21.16	0	0.00	21.15	5	18,745	0.03%
2018/05/22	0	0.00	1	21.20	21.25	-1	18,789	-0.01%
2018/05/21	6.3	21.20	1.2	21.21	21.25	5.1	19,174	0.03%
2018/05/18	32	21.15	2	21.20	21.15	30	19,484	0.15%
2018/05/17	2	21.15	3	21.23	21.15	-1	19,752	-0.01%
2018/05/16	11	21.06	24	21.05	21.10	-13	19,724	-0.07%
2018/05/15	2.1	21.20	26	21.12	21.15	-23.9	20,236	-0.12%
2018/05/14	3	21.22	44	21.15	21.20	-41	21,219	-0.19%
2018/05/11	8	20.88	8.8	20.90	20.90	-0.8	20,891	0.00%
2018/05/10	2	20.75	13	20.72	20.80	-11	20,762	-0.05%
2018/05/09	4.1	20.71	1.8	20.75	20.70	2.3	20,623	0.01%
2018/05/08	19	20.71	14.4	20.79	20.70	4.6	20,609	0.02%
2018/05/07	2	20.68	1	20.70	20.70	1	20,482	0.00%
2018/05/04	18	20.53	5	20.55	20.70	13	20,229	0.06%
2018/05/03	49.5	20.62	16	20.60	20.55	33.5	19,964	0.17%
2018/05/02	111	20.85	50	20.91	20.85	61	19,853	0.31%	大買/
2018/04/30	18	20.91	30	20.92	21.00	-12	19,823	-0.06%
2018/04/27	21.6	20.60	10	20.60	20.60	11.6	19,442	0.06%
2018/04/26	84	20.53	18	20.57	20.55	66	19,337	0.34%
2018/04/25	11	20.11	57	20.16	20.25	-46	18,756	-0.25%
2018/04/24	4	20.25	49	20.35	20.25	-45	18,750	-0.24%
2018/04/23	7	20.21	2	20.30	20.15	5	18,664	0.03%
2018/04/20	41	20.30	6	20.31	20.35	35	18,459	0.19%
2018/04/19	1	20.10	42	20.10	20.20	-41	18,391	-0.22%
2018/04/18	32	20.05	0	0.00	20.10	32	18,405	0.17%
2018/04/17	14.2	19.99	10	20.00	20.05	4.2	18,418	0.02%
2018/04/16	6.5	20.02	1	20.00	20.15	5.5	18,419	0.03%
2018/04/13	38	20.15	4	20.15	20.05	34	18,429	0.18%
2018/04/12	32.6	20.06	73.2	19.98	20.10	-40.6	18,673	-0.22%
2018/04/11	23	19.95	29.1	19.96	20.00	-6.1	18,618	-0.03%
2018/04/10	25	19.77	25.4	19.74	19.80	-0.4	18,443	0.00%
2018/04/09	19	19.45	5	19.60	19.60	14	18,617	0.08%
2018/04/03	11	19.44	10	19.40	19.45	1	18,393	0.01%
2018/04/02	31	19.49	0	0.00	19.50	31	18,244	0.17%
2018/03/31	4	19.55	0	0.00	19.55	4	18,130	0.02%
2018/03/30	57	19.57	14	19.58	19.50	43	18,148	0.24%
2018/03/29	7	19.48	32	19.60	19.60	-25	18,061	-0.14%
2018/03/28	22	19.45	1.3	19.51	19.50	20.7	17,940	0.12%
2018/03/27	10	19.49	2	19.45	19.45	8	17,863	0.04%
2018/03/26	31	19.35	0	0.00	19.35	31	17,556	0.18%
2018/03/23	49	19.38	10	19.40	19.40	39	17,404	0.22%
2018/03/22	2	19.60	20	19.65	19.60	-18	17,160	-0.10%
2018/03/21	8.3	19.58	46.8	19.59	19.60	-38.5	17,019	-0.23%
2018/03/20	18.7	19.53	0	0.00	19.50	18.7	17,193	0.11%
2018/03/19	22	19.49	18	19.53	19.60	4	17,095	0.02%
2018/03/16	9	19.34	4	19.40	19.30	5	16,798	0.03%
2018/03/15	0	0.00	101	19.40	19.35	-101	16,415	-0.62%	大賣/鉅額交易
2018/03/14	7.2	19.49	0	0.00	19.45	7.2	16,414	0.04%
2018/03/13	0	0.00	54	19.48	19.55	-54	16,419	-0.33%
2018/03/12	104	19.45	2	19.47	19.50	102	16,407	0.62%	大買/鉅額交易
2018/03/09	7	19.40	2	19.40	19.40	5	16,501	0.03%
2018/03/08	0	0.00	10	19.30	19.35	-10	16,711	-0.06%
2018/03/07	1	19.35	2	19.35	19.40	-1	16,752	-0.01%
2018/03/06	2	19.33	0	0.00	19.35	2	17,009	0.01%
2018/03/05	5.5	19.30	10	19.30	19.20	-4.5	17,229	-0.03%
2018/03/02	7	19.32	2	19.30	19.35	5	17,120	0.03%
2018/03/01	0	0.00	3	19.48	19.40	-3	17,038	-0.02%
2018/02/27	13	19.45	0	0.00	19.35	13	16,915	0.08%
2018/02/26	1.5	19.47	16.4	19.43	19.50	-14.9	16,660	-0.09%
2018/02/23	10	19.38	14	19.35	19.30	-4	16,730	-0.02%
2018/02/22	6	19.27	24.4	19.25	19.30	-18.4	17,184	-0.11%
2018/02/21	43	19.23	15	19.17	19.30	28	17,463	0.16%
2018/02/12	56	18.86	2	18.80	18.80	54	17,075	0.32%
2018/02/09	22.5	18.74	3	18.70	18.70	19.5	16,791	0.12%
2018/02/08	21	18.90	3	18.90	18.90	18	16,543	0.11%
2018/02/07	66.6	18.86	5	18.98	18.65	61.6	16,492	0.37%
2018/02/06	82	18.59	39	18.68	18.50	43	16,036	0.27%
2018/02/05	13	19.06	27	19.11	19.10	-14	14,890	-0.09%
2018/02/02	0	0.00	6	19.25	19.30	-6	14,702	-0.04%
2018/02/01	2	19.30	11	19.35	19.30	-9	14,743	-0.06%
2018/01/31	14	19.21	6	19.26	19.20	8	14,772	0.05%
2018/01/30	6	19.37	2	19.40	19.30	4	14,652	0.03%
2018/01/29	2	19.40	0.1	19.50	19.50	1.9	14,592	0.01%
2018/01/26	1	19.35	12	19.43	19.45	-11	14,560	-0.08%
2018/01/25	12	19.40	49	19.44	19.50	-37	14,466	-0.26%
2018/01/24	26	19.32	2	19.30	19.45	24	14,371	0.17%
2018/01/23	18	19.53	16	19.55	19.55	2	14,207	0.01%
2018/01/22	18	19.51	31	19.55	19.60	-13	14,192	-0.09%
2018/01/19	0.5	19.55	38	19.59	19.60	-37.5	14,125	-0.27%
2018/01/18	18	19.51	11.5	19.55	19.55	6.5	14,103	0.05%
2018/01/17	11.5	19.41	10	19.50	19.50	1.5	14,104	0.01%
2018/01/16	22	19.50	7	19.54	19.45	15	13,944	0.11%
2018/01/15	17.4	19.49	36	19.53	19.50	-18.6	13,804	-0.13%
2018/01/12	9	19.51	13	19.55	19.50	-4	13,625	-0.03%
2018/01/11	20	19.50	10	19.50	19.55	10	13,433	0.07%
2018/01/10	22	19.53	28	19.55	19.60	-6	13,576	-0.04%
2018/01/09	15.8	19.50	37	19.53	19.60	-21.2	13,486	-0.16%
2018/01/08	110.2	19.47	30.3	19.44	19.60	79.9	13,493	0.59%	大買/
2018/01/05	24	19.32	7	19.34	19.35	17	13,108	0.13%
2018/01/04	52	19.26	45	19.25	19.30	7	13,178	0.05%
2018/01/03	54	19.18	44	19.12	19.35	10	13,256	0.08%
2018/01/02	47	18.85	1	18.90	18.90	46	12,821	0.36%