玉山金 (2884)-富邦-建國券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.45
漲跌
▲0.10
漲幅
+0.37%
成交量
45,250張
產業
上市金融類股
3214人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/11/22	1.2	27.38	6.9	27.37	27.45	-5.7	22,175	-0.03%
2024/11/21	12.4	26.90	5	26.90	27.35	7.4	21,646	0.03%
2024/11/20	4.2	27.14	476.7	27.09	27.05	-472.5	20,916	-2.26%	大賣/鉅額交易
2024/11/19	69.3	27.02	1.7	27.16	27.10	67.7	19,862	0.34%
2024/11/18	6	26.87	7.1	27.01	27.15	-1.1	18,827	-0.01%
2024/11/15	17.8	26.98	4	27.06	26.85	13.8	18,125	0.08%
2024/11/14	74.8	26.86	26.1	26.82	26.70	48.7	17,992	0.27%
2024/11/13	9.1	27.02	3	27.02	27.10	6.1	17,725	0.03%
2024/11/12	49.6	27.05	2.4	27.07	27.15	47.2	17,893	0.26%
2024/11/11	2	27.43	19	27.41	27.45	-17	17,642	-0.10%
2024/11/08	41	27.38	1.4	27.41	27.45	39.6	17,939	0.22%
2024/11/07	4.1	27.48	17.2	27.52	27.40	-13.1	18,494	-0.07%
2024/11/06	11.9	27.19	19	27.25	27.05	-7.1	18,659	-0.04%
2024/11/05	9.9	27.25	9.9	27.24	27.30	0.1	18,890	0.00%
2024/11/04	1	27.45	13	27.35	27.35	-12	19,382	-0.06%
2024/11/01	37.7	26.81	2.5	27.02	26.85	35.2	20,312	0.17%
2024/10/30	9.1	27.25	0	0.00	27.40	9.1	20,091	0.05%
2024/10/29	80.9	27.30	12.6	27.40	27.30	68.3	20,367	0.34%
2024/10/28	34.1	27.61	25.6	27.68	27.50	8.5	20,578	0.04%
2024/10/25	33.3	27.72	11.7	27.80	27.65	21.6	21,092	0.10%
2024/10/24	38.3	27.80	7.1	27.75	27.85	31.2	21,866	0.14%
2024/10/23	33.3	27.97	4.9	28.05	27.90	28.4	23,000	0.12%
2024/10/22	9.2	28.15	31.3	28.15	28.20	-22.1	23,654	-0.09%
2024/10/21	45.8	28.32	3.1	28.59	28.15	42.7	24,287	0.18%
2024/10/18	0	28.65	43.6	28.75	28.80	-43.6	24,720	-0.18%
2024/10/17	9.1	28.26	25	28.24	28.25	-15.9	25,238	-0.06%
2024/10/16	19.1	28.35	16.3	28.51	28.35	2.8	25,827	0.01%
2024/10/15	19	28.36	49.4	28.39	28.65	-30.4	26,109	-0.12%
2024/10/14	10.5	28.20	4.7	28.23	28.30	5.8	26,307	0.02%
2024/10/11	6.2	28.20	49.5	28.21	28.15	-43.2	26,491	-0.16%
2024/10/09	7	28.08	42.7	28.08	28.05	-35.7	26,719	-0.13%
2024/10/08	8	27.78	26.5	27.93	27.95	-18.4	26,967	-0.07%
2024/10/07	8.5	27.89	35.7	27.86	28.10	-27.2	27,092	-0.10%
2024/10/04	49.5	27.99	30.5	28.10	28.00	19	27,123	0.07%
2024/10/01	1.3	28.35	37.7	28.39	28.65	-36.4	26,858	-0.14%
2024/09/30	2.1	28.13	14	28.32	28.05	-11.9	26,927	-0.04%
2024/09/27	4.6	28.41	14.1	28.39	28.30	-9.5	27,077	-0.04%
2024/09/26	2.5	28.66	18.2	28.71	28.65	-15.7	26,996	-0.06%
2024/09/25	31.1	28.45	4.1	28.61	28.50	27	26,988	0.10%
2024/09/24	2.8	28.43	93.4	28.45	28.50	-90.6	27,074	-0.33%
2024/09/23	0.8	28.25	75.7	28.38	28.40	-74.9	27,230	-0.28%
2024/09/20	7.2	28.14	121.7	28.07	28.20	-114.6	27,312	-0.42%	大賣/鉅額交易
2024/09/19	7.3	27.92	9.9	27.84	27.85	-2.6	27,240	-0.01%
2024/09/18	0	0.00	0.4	27.77	27.85	-0.4	27,325	0.00%
2024/09/16	4.6	27.71	3.3	27.79	27.70	1.3	27,622	0.00%
2024/09/13	1.2	27.71	36	27.75	27.80	-34.8	27,818	-0.13%
2024/09/12	4.5	27.76	10.1	28.00	27.70	-5.6	28,295	-0.02%
2024/09/11	11.3	27.64	10	27.90	27.60	1.3	28,398	0.00%
2024/09/10	9.1	27.88	14.1	27.79	27.95	-5	28,441	-0.02%
2024/09/09	6.7	27.18	33.4	27.59	27.90	-26.7	28,254	-0.09%
2024/09/06	6.3	27.47	8.1	27.33	27.50	-1.8	28,154	-0.01%
2024/09/05	5.2	27.49	1	27.48	27.30	4.2	28,213	0.01%
2024/09/04	32.8	27.15	19	27.26	27.25	13.7	28,333	0.05%
2024/09/03	22.5	27.82	0.5	27.95	27.65	22	28,137	0.08%
2024/09/02	2.6	28.10	35.3	28.19	28.10	-32.6	28,285	-0.12%
2024/08/30	5.7	28.04	22.7	28.15	28.20	-17	28,505	-0.06%
2024/08/29	8.7	27.88	56.1	27.90	27.95	-47.4	28,306	-0.17%
2024/08/28	2.1	27.68	5	27.77	27.85	-2.9	28,804	-0.01%
2024/08/27	0.2	27.75	44.7	27.71	27.90	-44.5	30,682	-0.14%
2024/08/26	7	27.77	134.6	27.66	27.90	-127.6	30,998	-0.41%	大賣/鉅額交易
2024/08/23	12	27.42	182.6	27.45	27.40	-170.6	31,165	-0.55%	大賣/鉅額交易
2024/08/22	1	27.25	12.1	27.30	27.40	-11.1	31,283	-0.04%
2024/08/21	2.3	27.17	117.2	27.25	27.35	-115	31,623	-0.36%	大賣/鉅額交易
2024/08/20	104.2	27.25	23.5	27.26	27.30	80.7	31,956	0.25%	大買/
2024/08/19	6	27.18	15.6	27.19	27.15	-9.6	32,949	-0.03%
2024/08/16	12.4	27.27	60	27.17	27.30	-47.5	33,710	-0.14%
2024/08/15	25.6	26.79	65	27.08	26.70	-39.4	34,426	-0.11%
2024/08/14	1.2	27.11	28.6	27.11	27.25	-27.5	35,510	-0.08%
2024/08/13	10.6	26.84	4.5	26.81	26.80	6.1	36,429	0.02%
2024/08/12	515.7	27.15	38.6	27.10	27.00	477.2	36,545	1.31%	大買/鉅額交易
2024/08/09	29	26.47	150.9	26.63	26.65	-121.8	36,425	-0.33%	大賣/鉅額交易
2024/08/08	60.8	25.91	3.2	25.91	25.80	57.6	36,014	0.16%
2024/08/07	150.3	25.81	11.7	25.86	25.90	138.6	35,903	0.39%	大買/鉅額交易
2024/08/06	77	25.69	50.8	25.66	25.75	26.3	35,931	0.07%
2024/08/05	153.5	25.38	145.3	25.40	25.35	8.2	35,513	0.02%	大買/大賣/
2024/08/02	50.4	26.24	16	26.30	26.45	34.4	34,697	0.10%
2024/08/01	65.4	26.51	14.1	26.58	26.65	51.3	34,521	0.15%
2024/07/31	48	26.37	35.3	26.40	26.55	12.7	34,624	0.04%
2024/07/30	80.4	26.23	46	26.26	26.25	34.4	34,344	0.10%
2024/07/29	101.9	26.81	47.5	26.77	26.70	54.5	33,901	0.16%	大買/
2024/07/26	202.1	27.09	155	27.03	27.00	47.1	33,348	0.14%	大買/大賣/
2024/07/23	33.1	29.86	44.3	29.89	29.80	-11.3	32,615	-0.03%
2024/07/22	67.8	29.63	34.5	29.63	29.70	33.3	31,924	0.10%
2024/07/19	15	30.16	308.7	30.01	30.25	-293.6	31,416	-0.93%	大賣/鉅額交易
2024/07/18	39.9	30.40	118.5	30.41	30.45	-78.6	30,911	-0.25%	大賣/
2024/07/17	23.1	29.92	42	30.01	30.05	-18.9	30,308	-0.06%
2024/07/16	72.5	29.84	17.1	29.87	30.00	55.4	29,926	0.19%
2024/07/15	162.1	29.86	53.1	30.03	30.00	109	29,944	0.36%	大買/鉅額交易
2024/07/12	18.2	29.85	90.2	29.87	29.90	-72	29,800	-0.24%
2024/07/11	42.4	29.68	123.9	29.72	29.85	-81.6	29,938	-0.27%	大賣/
2024/07/10	1.1	29.50	72.5	29.48	29.60	-71.4	30,359	-0.24%
2024/07/09	93.1	29.26	3.1	29.28	29.25	90	30,202	0.30%
2024/07/08	27.4	29.17	13.3	29.19	29.25	14.1	30,075	0.05%
2024/07/05	17	29.20	22	29.20	29.25	-5	29,962	-0.02%
2024/07/04	15.2	29.21	322.1	29.16	29.25	-306.9	30,026	-1.02%	大賣/鉅額交易
2024/07/03	12	28.80	23.1	28.99	29.05	-11.1	29,942	-0.04%
2024/07/02	27.2	28.66	55.6	28.75	28.75	-28.3	29,776	-0.10%
2024/07/01	5	28.67	85.2	28.78	28.75	-80.2	30,048	-0.27%
2024/06/28	54.2	28.70	7.1	28.85	28.55	47.1	30,067	0.16%
2024/06/27	25.6	28.47	12.8	28.52	28.60	12.7	29,873	0.04%
2024/06/26	46.5	28.78	0	0.00	28.80	46.5	29,720	0.16%
2024/06/25	1	28.90	13.2	29.04	29.10	-12.2	29,742	-0.04%
2024/06/24	4.2	28.85	9.4	28.97	29.00	-5.3	29,648	-0.02%
2024/06/21	8.6	28.90	6	28.92	28.90	2.6	29,922	0.01%
2024/06/20	10	28.86	6	28.94	29.00	4	29,718	0.01%
2024/06/19	9	28.92	37.1	28.98	28.95	-28.1	29,989	-0.09%
2024/06/18	27	28.81	9.7	28.75	28.85	17.3	29,873	0.06%
2024/06/17	9	28.71	0.9	28.71	28.70	8.2	29,953	0.03%
2024/06/14	5.4	28.72	53.9	28.71	28.75	-48.5	30,207	-0.16%
2024/06/13	8.3	28.80	13.7	28.87	28.70	-5.4	30,815	-0.02%
2024/06/12	1	28.75	18.4	28.76	28.75	-17.4	31,291	-0.06%
2024/06/11	11.1	28.65	30.9	28.71	28.60	-19.7	31,762	-0.06%
2024/06/07	3.7	28.90	13.8	28.93	28.95	-10.1	31,721	-0.03%
2024/06/06	21.3	28.79	8.1	28.76	28.85	13.2	31,698	0.04%
2024/06/05	0.1	28.55	15.9	28.66	28.60	-15.8	31,635	-0.05%
2024/06/04	5.2	28.33	16	28.48	28.35	-10.8	31,708	-0.03%
2024/06/03	15.4	28.38	53	28.42	28.60	-37.6	31,681	-0.12%
2024/05/31	20.2	28.56	80.1	28.52	28.60	-59.9	31,204	-0.19%
2024/05/30	34.5	27.80	1.8	27.84	27.70	32.8	29,475	0.11%
2024/05/29	47	28.06	5.4	28.08	27.90	41.6	29,317	0.14%
2024/05/28	10.3	28.45	21.4	28.49	28.40	-11.2	29,067	-0.04%
2024/05/27	14.1	28.39	52.9	28.42	28.65	-38.8	29,542	-0.13%
2024/05/24	49.6	28.33	13	28.27	28.30	36.6	29,801	0.12%
2024/05/23	34.3	28.27	14.2	28.44	28.65	20.1	29,765	0.07%
2024/05/22	26.5	28.60	42.3	28.90	28.50	-15.8	28,969	-0.05%
2024/05/21	28.5	28.70	58.1	29.00	28.85	-29.6	28,352	-0.10%
2024/05/20	28.7	29.13	125.5	29.27	29.40	-96.8	27,499	-0.35%	大賣/
2024/05/17	13	28.84	170.9	28.81	29.00	-157.9	26,294	-0.60%	大賣/鉅額交易
2024/05/16	10.2	28.10	28.9	28.18	28.30	-18.8	25,180	-0.07%
2024/05/15	14.2	28.09	35.1	28.14	28.00	-21	24,945	-0.08%
2024/05/14	39.4	27.99	6.2	27.95	27.90	33.2	25,005	0.13%
2024/05/13	1.1	28.30	82.9	28.34	28.30	-81.7	25,333	-0.32%
2024/05/10	12.3	28.13	81.6	28.29	28.50	-69.3	25,250	-0.27%
2024/05/09	25.8	28.03	16.3	28.12	27.90	9.5	25,063	0.04%
2024/05/08	21	28.14	17.1	28.21	28.25	3.9	24,971	0.02%
2024/05/07	7.4	28.06	125.6	28.05	28.20	-118.2	24,922	-0.47%	大賣/鉅額交易
2024/05/06	12.4	27.99	86.6	28.15	28.10	-74.1	24,685	-0.30%
2024/05/03	7.1	27.60	31.5	27.67	27.60	-24.4	24,200	-0.10%
2024/05/02	24.1	27.57	25.2	27.60	27.45	-1.1	24,077	0.00%
2024/04/30	39.3	27.63	30.8	27.47	27.40	8.5	24,007	0.04%
2024/04/29	45.1	27.62	66.1	27.60	27.65	-21	23,856	-0.09%
2024/04/26	3.1	27.08	2.3	27.12	27.10	0.8	23,407	0.00%
2024/04/25	6.1	26.92	3	26.97	27.15	3.1	23,519	0.01%
2024/04/24	5	27.12	18.1	27.21	27.05	-13.1	23,463	-0.06%
2024/04/23	23.1	27.21	24.8	27.28	27.20	-1.7	23,582	-0.01%
2024/04/22	2	27.05	73.7	27.00	27.05	-71.7	23,508	-0.30%
2024/04/19	22	26.51	16	26.53	26.55	6	23,286	0.03%
2024/04/18	4	26.50	43.7	26.97	27.00	-39.7	22,782	-0.17%
2024/04/17	23.4	26.36	2	26.35	26.50	21.4	22,603	0.09%
2024/04/16	72.4	26.54	87.3	26.58	26.30	-14.8	22,238	-0.07%
2024/04/15	10.1	27.02	25.8	27.05	27.05	-15.6	21,578	-0.07%
2024/04/12	12.5	27.06	153.1	27.05	27.10	-140.6	21,487	-0.65%	大賣/鉅額交易
2024/04/11	12.4	27.04	4.4	27.12	27.25	7.9	21,342	0.04%
2024/04/10	8.3	27.11	9	27.18	27.15	-0.7	21,272	0.00%
2024/04/09	4.8	27.13	12.1	27.19	27.30	-7.3	21,201	-0.03%
2024/04/08	21.5	27.05	25.8	27.10	27.15	-4.3	21,091	-0.02%
2024/04/03	20.6	27.00	13	26.98	26.90	7.6	20,964	0.04%
2024/04/02	18.2	27.22	13.1	27.24	27.30	5.1	20,732	0.02%
2024/04/01	8.2	27.28	53.6	27.21	27.35	-45.4	20,725	-0.22%
2024/03/29	11.1	27.20	12	27.24	27.25	-0.9	20,636	0.00%
2024/03/28	18	27.15	1	27.15	27.15	17	20,438	0.08%
2024/03/27	59	27.25	51.2	27.17	27.20	7.8	20,255	0.04%
2024/03/26	7.1	27.15	29.8	27.18	27.35	-22.7	20,157	-0.11%
2024/03/25	260.1	27.09	7	27.06	27.05	253	19,831	1.28%	大買/鉅額交易
2024/03/22	14.3	27.09	87.1	27.07	27.10	-72.8	19,769	-0.37%
2024/03/21	13.1	26.80	58.1	26.76	26.75	-45	19,355	-0.23%
2024/03/20	18.9	26.47	14.3	26.50	26.50	4.6	19,372	0.02%
2024/03/19	3.3	26.51	47.2	26.53	26.55	-44	19,384	-0.23%
2024/03/18	73.1	26.47	198	26.63	26.50	-124.9	19,138	-0.65%	大賣/鉅額交易
2024/03/15	16.2	26.06	47.3	26.11	26.20	-31.1	18,545	-0.17%
2024/03/14	26.7	26.00	86.7	25.97	26.05	-59.9	17,906	-0.33%
2024/03/13	3.2	25.67	36.5	25.62	25.70	-33.2	17,429	-0.19%
2024/03/12	2.3	25.55	12.9	25.57	25.65	-10.6	17,248	-0.06%
2024/03/11	4.9	25.37	54.4	25.42	25.50	-49.5	17,255	-0.29%
2024/03/08	22	25.33	42.6	25.33	25.30	-20.6	17,111	-0.12%
2024/03/07	50.1	25.37	51.5	25.35	25.40	-1.3	16,848	-0.01%
2024/03/06	8.1	25.37	632.4	25.37	25.40	-624.3	16,754	-3.73%	大賣/鉅額交易
2024/03/05	9	25.36	5.7	25.39	25.30	3.3	17,078	0.02%
2024/03/04	7.1	25.34	35.5	25.34	25.35	-28.4	17,106	-0.17%
2024/03/01	12.9	25.24	20.5	25.30	25.35	-7.6	17,143	-0.04%
2024/02/29	21.3	25.24	9.3	25.23	25.25	12	17,045	0.07%
2024/02/27	37.6	25.04	127.1	25.02	25.10	-89.6	16,349	-0.55%	大賣/
2024/02/26	112.6	24.32	25.2	24.36	24.35	87.4	15,680	0.56%	大買/
2024/02/23	97.8	24.49	35.9	24.52	24.40	61.9	15,393	0.40%
2024/02/22	83.7	24.53	221.2	24.59	24.50	-137.4	15,548	-0.88%	大賣/鉅額交易
2024/02/21	18.4	24.64	5.2	24.68	24.65	13.2	15,462	0.09%
2024/02/20	39.7	24.80	73	24.81	24.75	-33.3	15,474	-0.22%
2024/02/19	51.2	24.74	24.3	24.73	24.80	26.8	15,942	0.17%
2024/02/16	43.9	24.65	52	24.68	24.65	-8.1	16,164	-0.05%
2024/02/15	63.4	24.65	76.9	24.69	24.65	-13.5	16,245	-0.08%
2024/02/05	131.5	24.51	14.9	24.54	24.50	116.6	16,018	0.73%	大買/鉅額交易
2024/02/02	26.1	24.84	11.1	24.80	24.85	15	15,635	0.10%
2024/02/01	7.3	24.80	146.7	24.85	24.90	-139.4	15,583	-0.89%	大賣/鉅額交易
2024/01/31	113.1	24.73	6	24.76	24.75	107.1	15,622	0.69%	大買/鉅額交易
2024/01/30	66.5	24.84	9	24.89	24.75	57.5	15,642	0.37%
2024/01/29	38.2	24.90	5.6	24.95	25.00	32.7	15,754	0.21%
2024/01/26	5.4	24.86	11.2	24.90	24.85	-5.8	15,870	-0.04%
2024/01/25	15.1	24.61	3.7	24.66	24.65	11.4	15,891	0.07%
2024/01/24	23.7	24.59	7.5	24.62	24.65	16.2	15,832	0.10%
2024/01/23	16	24.66	20.6	24.70	24.65	-4.6	15,780	-0.03%
2024/01/22	26.1	24.62	7	24.60	24.55	19	15,738	0.12%
2024/01/19	11.2	24.65	7.8	24.65	24.70	3.5	15,569	0.02%
2024/01/18	30.1	24.59	14.5	24.69	24.55	15.6	15,506	0.10%
2024/01/17	79	24.70	3	24.65	24.60	76	15,396	0.49%
2024/01/16	131.7	25.04	3.7	25.11	25.00	128	15,148	0.84%	大買/鉅額交易
2024/01/15	9.3	25.35	3.6	25.43	25.40	5.7	14,957	0.04%
2024/01/12	21.7	25.31	1.3	25.35	25.35	20.4	15,170	0.13%
2024/01/11	4.4	25.44	2.2	25.43	25.40	2.2	15,220	0.01%
2024/01/10	1.1	25.45	84.1	25.45	25.40	-83	15,145	-0.55%
2024/01/09	18.2	25.58	53.9	25.67	25.50	-35.7	15,226	-0.23%
2024/01/08	76.3	25.85	68.2	25.87	25.80	8.1	15,229	0.05%
2024/01/05	6.1	25.61	16.2	25.68	25.65	-10.1	15,177	-0.07%
2024/01/04	3	25.53	6	25.64	25.70	-2.9	15,318	-0.02%
2024/01/03	47	25.57	4	25.59	25.60	43.1	15,632	0.28%
2024/01/02	25.3	25.72	27.5	25.83	25.90	-2.2	15,580	-0.01%
2023/12/29	5	25.76	17.6	25.79	25.80	-12.6	15,639	-0.08%
2023/12/28	64.2	25.65	44.4	25.75	25.80	19.8	15,982	0.12%
2023/12/27	54.9	25.65	9.7	25.68	25.70	45.2	15,958	0.28%
2023/12/26	0.1	25.44	39.6	25.45	25.50	-39.4	15,869	-0.25%
2023/12/25	16.7	25.31	10.8	25.40	25.35	5.9	15,844	0.04%
2023/12/22	3.3	25.35	4	25.35	25.40	-0.7	15,902	0.00%
2023/12/21	3.2	25.25	7.4	25.38	25.40	-4.2	15,928	-0.03%
2023/12/20	4.5	25.39	13.1	25.40	25.40	-8.6	15,837	-0.05%
2023/12/19	6.5	25.40	19	25.43	25.50	-12.5	15,759	-0.08%
2023/12/18	6.1	25.61	24	25.59	25.65	-17.9	15,928	-0.11%
2023/12/15	3.1	25.75	14.5	25.76	25.70	-11.4	16,006	-0.07%
2023/12/14	10.9	25.66	86.2	25.70	25.75	-75.4	15,631	-0.48%
2023/12/13	32.7	25.40	130.2	25.45	25.45	-97.5	15,320	-0.64%	大賣/
2023/12/12	4.6	25.47	2.1	25.50	25.50	2.5	15,780	0.02%
2023/12/11	3.6	25.53	19.1	25.48	25.60	-15.5	15,935	-0.10%
2023/12/08	3.4	25.56	20.2	25.62	25.60	-16.8	15,933	-0.11%
2023/12/07	3.4	25.44	3.1	25.47	25.50	0.3	15,995	0.00%
2023/12/06	1.7	25.49	13.5	25.60	25.55	-11.8	16,053	-0.07%
2023/12/05	0.8	25.30	11.6	25.31	25.45	-10.8	15,903	-0.07%
2023/12/04	13.8	25.21	16.9	25.20	25.25	-3.1	15,964	-0.02%
2023/12/01	15.4	25.28	8.3	25.25	25.25	7.2	16,050	0.04%
2023/11/30	60.9	25.60	20.3	25.63	25.60	40.6	15,938	0.25%
2023/11/29	2.7	25.56	57.2	25.60	25.55	-54.5	15,390	-0.35%
2023/11/28	1	25.50	44.1	25.57	25.70	-43	15,247	-0.28%
2023/11/27	11.3	25.46	8.4	25.49	25.35	2.9	15,485	0.02%
2023/11/24	0.6	25.45	30.7	25.46	25.50	-30.2	15,446	-0.20%
2023/11/22	12.5	25.57	14.5	25.52	25.50	-2	15,421	-0.01%
2023/11/21	8.7	25.60	62.3	25.61	25.70	-53.6	15,392	-0.35%
2023/11/20	3.1	25.13	96.2	25.16	25.20	-93.1	15,160	-0.61%
2023/11/17	8.9	25.12	8.9	25.19	25.15	0	15,128	0.00%
2023/11/16	7.2	24.81	121.7	24.91	25.15	-114.5	15,028	-0.76%	大賣/鉅額交易
2023/11/15	8.1	24.61	49.4	24.60	24.60	-41.3	14,492	-0.28%
2023/11/14	122	24.45	8.3	24.43	24.50	113.7	14,218	0.80%	大買/鉅額交易
2023/11/13	14.9	24.53	31.4	24.51	24.50	-16.4	14,179	-0.12%
2023/11/10	10.9	24.47	4.6	24.50	24.50	6.3	14,489	0.04%
2023/11/09	34.1	24.46	14	24.50	24.45	20.1	14,577	0.14%
2023/11/08	2.2	24.64	3.1	24.57	24.55	-0.9	14,809	-0.01%
2023/11/07	15.1	24.37	9.1	24.42	24.50	6	14,679	0.04%
2023/11/06	7.2	24.52	43	24.56	24.55	-35.7	14,703	-0.24%
2023/11/03	4.5	24.34	23.3	24.35	24.35	-18.8	14,523	-0.13%
2023/11/02	6.1	24.14	17.4	24.17	24.15	-11.3	14,579	-0.08%
2023/11/01	11.7	23.87	12.6	23.89	23.85	-0.9	14,552	-0.01%
2023/10/31	9.8	23.88	1.7	23.91	23.85	8.1	14,678	0.06%
2023/10/30	44.2	23.84	3.3	23.94	23.85	40.9	14,894	0.27%
2023/10/27	12	23.91	13.5	23.96	24.00	-1.5	14,857	-0.01%
2023/10/26	135.9	23.89	16.1	23.89	23.80	119.8	15,070	0.79%	大買/鉅額交易
2023/10/25	8	23.97	3.2	24.00	23.95	4.7	15,050	0.03%
2023/10/24	8.2	23.95	4.2	23.99	23.95	4	15,626	0.03%
2023/10/23	12.7	23.95	5	23.94	24.05	7.7	16,228	0.05%
2023/10/20	26.2	24.01	9	23.98	24.00	17.2	16,482	0.10%
2023/10/19	8.7	24.30	8.6	24.33	24.20	0.1	16,384	0.00%
2023/10/18	22.2	24.50	2.1	24.60	24.50	20.1	16,613	0.12%
2023/10/17	11.5	24.64	6	24.68	24.70	5.5	16,772	0.03%
2023/10/16	1.5	24.65	1.9	24.73	24.70	-0.4	16,846	0.00%
2023/10/13	6.5	24.63	6.1	24.64	24.65	0.5	16,874	0.00%
2023/10/12	3.3	24.61	38.5	24.62	24.75	-35.2	17,048	-0.21%
2023/10/11	10.5	24.50	71.7	24.50	24.60	-61.2	17,071	-0.36%
2023/10/06	18.3	24.10	8.6	24.17	24.20	9.7	16,857	0.06%
2023/10/05	2.6	24.01	14.4	24.06	24.00	-11.8	16,946	-0.07%
2023/10/04	143.2	23.81	3.8	23.99	23.80	139.4	16,918	0.82%	大買/鉅額交易
2023/10/03	8.6	24.07	20	24.10	24.10	-11.4	16,657	-0.07%
2023/10/02	8	24.20	6.2	24.24	24.15	1.8	16,730	0.01%
2023/09/28	6.6	24.22	4	24.25	24.25	2.6	17,234	0.01%
2023/09/27	28.2	24.11	4.2	24.15	24.15	24	17,375	0.14%
2023/09/26	7.7	24.17	13	24.12	24.15	-5.4	17,441	-0.03%
2023/09/25	19.1	24.24	12.4	24.23	24.30	6.6	17,418	0.04%
2023/09/22	57.4	24.15	20.3	24.06	24.10	37	17,676	0.21%
2023/09/21	84.7	24.12	15.2	24.06	24.05	69.5	17,755	0.39%
2023/09/20	58.4	24.39	12.2	24.35	24.35	46.2	17,558	0.26%
2023/09/19	4.4	24.47	6.4	24.49	24.45	-2	17,476	-0.01%
2023/09/18	5.3	24.42	18.6	24.39	24.45	-13.3	17,648	-0.08%
2023/09/15	46.4	24.47	19.5	24.49	24.40	26.8	17,710	0.15%
2023/09/14	56.2	24.61	70.9	24.67	24.80	-14.7	17,220	-0.09%
2023/09/13	16.4	24.28	14.6	24.29	24.30	1.7	17,044	0.01%
2023/09/12	6.9	24.16	38.2	24.23	24.25	-31.3	17,281	-0.18%
2023/09/11	26.6	24.12	48	24.14	24.15	-21.4	17,201	-0.12%
2023/09/08	13.6	24.23	18.8	24.22	24.20	-5.1	17,161	-0.03%
2023/09/07	46.5	24.24	25.4	24.21	24.20	21.1	17,201	0.12%
2023/09/06	36.4	24.42	25	24.44	24.35	11.4	17,154	0.07%
2023/09/05	17.4	24.53	28.9	24.55	24.50	-11.5	17,051	-0.07%
2023/09/04	10.5	24.62	13.3	24.65	24.60	-2.8	17,088	-0.02%
2023/09/01	15.9	24.59	43.8	24.56	24.55	-28	17,206	-0.16%
2023/08/31	90.3	24.64	22.1	24.75	24.45	68.3	17,334	0.39%
2023/08/30	7.6	24.84	28.9	24.83	24.80	-21.2	17,105	-0.12%
2023/08/29	3	24.57	6.1	24.60	24.60	-3.1	17,267	-0.02%
2023/08/28	10.5	24.57	21.3	24.54	24.50	-10.8	17,312	-0.06%
2023/08/25	20.5	24.40	20.1	24.40	24.35	0.4	17,853	0.00%
2023/08/24	73.1	24.45	35.6	24.42	24.40	37.6	17,935	0.21%
2023/08/23	17.4	24.58	11.1	24.60	24.55	6.2	17,763	0.04%
2023/08/22	18.7	24.71	22	24.80	24.65	-3.3	17,798	-0.02%
2023/08/21	7.2	24.82	8.3	24.79	24.85	-1.1	17,833	-0.01%
2023/08/18	24.4	24.66	27.5	24.78	24.60	-3.1	17,896	-0.02%
2023/08/17	28.3	24.47	7.5	24.40	24.50	20.8	17,943	0.12%
2023/08/16	68.1	24.61	23.3	24.61	24.55	44.8	17,968	0.25%
2023/08/15	58.5	25.14	65.6	25.28	25.00	-7	18,074	-0.04%
2023/08/14	96.4	25.45	41.9	25.42	25.35	54.5	18,157	0.30%
2023/08/11	15.7	25.76	4.2	25.76	25.70	11.4	18,303	0.06%
2023/08/10	20.1	25.81	29	25.81	25.85	-8.9	18,654	-0.05%
2023/08/09	0.2	25.71	11.1	25.73	25.90	-10.9	18,587	-0.06%
2023/08/08	68.3	25.64	87	25.74	25.60	-18.7	18,629	-0.10%
2023/08/07	3.8	25.71	11.4	25.70	25.75	-7.6	18,521	-0.04%
2023/08/04	49.9	25.58	6.2	25.61	25.55	43.7	19,029	0.23%
2023/08/02	41.6	25.68	14	25.74	25.65	27.6	19,034	0.15%
2023/08/01	27	25.93	6.2	25.90	25.95	20.8	18,926	0.11%
2023/07/31	26.6	25.89	19.1	25.90	25.85	7.5	18,911	0.04%
2023/07/28	22.5	25.94	174	25.98	25.95	-151.5	18,840	-0.80%	大賣/鉅額交易
2023/07/27	86.5	25.97	14.1	25.99	26.00	72.4	19,073	0.38%
2023/07/26	52	26.88	83.4	26.81	26.95	-31.4	18,746	-0.17%
2023/07/25	6.4	26.41	113.9	26.46	26.55	-107.5	18,198	-0.59%	大賣/鉅額交易
2023/07/24	16.1	26.18	10.3	26.33	26.25	5.8	17,976	0.03%
2023/07/21	12.5	26.56	57.5	26.59	26.45	-45	17,922	-0.25%
2023/07/20	3	26.52	136.1	26.52	26.60	-133.1	17,686	-0.75%	大賣/鉅額交易
2023/07/19	7.5	26.44	35	26.37	26.45	-27.5	17,536	-0.16%
2023/07/18	9.1	26.39	38.7	26.43	26.45	-29.6	17,454	-0.17%
2023/07/17	17.7	26.36	30	26.33	26.45	-12.3	17,439	-0.07%
2023/07/14	9	26.08	39.6	26.13	26.30	-30.6	17,330	-0.18%
2023/07/13	6.1	26.01	36.1	26.05	26.00	-30	17,212	-0.17%
2023/07/12	23.8	25.60	14.3	25.77	25.95	9.5	17,202	0.06%
2023/07/11	11.1	25.60	6.6	25.75	25.80	4.5	17,178	0.03%
2023/07/10	27.3	25.44	13.3	25.59	25.45	14	17,133	0.08%
2023/07/07	33.5	25.52	24.9	25.54	25.55	8.7	17,090	0.05%
2023/07/06	57.4	25.87	2.7	26.02	25.80	54.7	17,046	0.32%
2023/07/05	11	26.10	23.4	26.14	26.15	-12.4	16,503	-0.08%
2023/07/04	7.1	25.99	4	26.05	26.05	3.1	16,516	0.02%
2023/07/03	11.2	26.17	33.4	26.19	26.20	-22.2	17,050	-0.13%
2023/06/30	7.3	25.92	95.3	25.91	26.05	-88.1	17,383	-0.51%
2023/06/29	22.5	25.98	25.1	26.12	25.95	-2.6	17,356	-0.01%
2023/06/28	15.1	26.13	2.1	26.13	26.10	12.9	17,343	0.07%
2023/06/27	24.6	26.20	17	26.25	26.20	7.6	17,375	0.04%
2023/06/26	15.1	26.31	30.9	26.39	26.35	-15.8	17,445	-0.09%
2023/06/21	5.1	26.32	60.4	26.34	26.40	-55.3	17,372	-0.32%
2023/06/20	31.4	26.16	22.1	26.27	26.30	9.3	17,509	0.05%
2023/06/19	28.5	26.12	4.2	26.15	26.30	24.3	17,602	0.14%
2023/06/16	2.4	26.21	22.4	26.25	26.20	-20	17,763	-0.11%
2023/06/15	27.4	26.18	55	26.20	26.25	-27.6	17,695	-0.16%
2023/06/14	57.1	26.29	31.5	26.30	26.25	25.6	18,005	0.14%
2023/06/13	9.1	26.29	49.1	26.38	26.30	-40	18,799	-0.21%
2023/06/12	24	26.24	11.5	26.26	26.20	12.5	18,972	0.07%
2023/06/09	10.1	26.58	8.7	26.57	26.50	1.4	19,209	0.01%
2023/06/08	47.6	26.54	19.2	26.56	26.60	28.3	19,690	0.14%
2023/06/07	6.1	26.57	14.7	26.63	26.70	-8.5	20,013	-0.04%
2023/06/06	3.2	26.45	81.3	26.54	26.55	-78	20,186	-0.39%
2023/06/05	11.5	26.36	92	26.42	26.35	-80.5	20,288	-0.40%
2023/06/02	9.5	26.05	38.6	26.08	26.00	-29.1	20,283	-0.14%
2023/06/01	5.2	25.90	42	25.95	25.85	-36.8	20,341	-0.18%
2023/05/31	2.7	25.90	10.1	25.95	25.90	-7.4	20,433	-0.04%
2023/05/30	5.3	25.90	12	25.88	25.90	-6.7	20,093	-0.03%
2023/05/29	39.3	25.87	8.7	25.86	25.80	30.5	20,295	0.15%
2023/05/26	9.3	25.81	6.2	25.80	25.75	3.1	21,019	0.01%
2023/05/25	16.4	25.95	25.3	25.87	25.80	-8.9	21,338	-0.04%
2023/05/24	11.7	26.00	18	26.02	26.10	-6.3	21,844	-0.03%
2023/05/23	11.1	26.15	7.3	26.16	26.10	3.8	24,309	0.02%
2023/05/22	44.1	26.21	74.9	26.25	26.20	-30.8	24,670	-0.12%
2023/05/19	17.8	26.16	54.4	26.17	26.30	-36.6	24,822	-0.15%
2023/05/18	2.2	25.92	208.2	25.98	26.00	-206	24,535	-0.84%	大賣/鉅額交易
2023/05/17	3.5	25.68	35.4	25.73	25.90	-31.9	24,518	-0.13%
2023/05/16	3.5	25.64	91.9	25.57	25.70	-88.4	24,504	-0.36%
2023/05/15	10	25.15	25.3	25.34	25.30	-15.4	24,649	-0.06%
2023/05/12	13.9	25.24	8.2	25.30	25.25	5.7	24,732	0.02%
2023/05/11	8.7	25.38	37	25.39	25.45	-28.3	24,717	-0.11%
2023/05/10	12.6	25.40	44	25.39	25.50	-31.4	24,967	-0.13%
2023/05/09	3.4	24.96	128.8	24.99	25.05	-125.4	24,612	-0.51%	大賣/鉅額交易
2023/05/08	19.3	24.98	61.8	24.99	24.95	-42.5	24,684	-0.17%
2023/05/05	3.2	24.87	24.1	24.92	24.95	-20.9	24,564	-0.09%
2023/05/04	12.3	24.82	29.9	24.82	24.90	-17.7	24,734	-0.07%
2023/05/03	10.8	24.76	87	24.75	24.80	-76.2	24,849	-0.31%
2023/05/02	25.7	24.66	21.9	24.74	24.90	3.8	25,028	0.02%
2023/04/28	8	24.84	5.2	24.85	24.95	2.8	25,602	0.01%
2023/04/27	23.3	24.76	1.3	24.81	24.80	22	25,915	0.09%
2023/04/26	13	24.88	26.2	24.93	24.95	-13.1	26,074	-0.05%
2023/04/25	35	24.88	9	24.92	24.95	26	26,059	0.10%
2023/04/24	5.9	24.79	4	24.93	25.00	1.9	26,186	0.01%
2023/04/21	21.8	24.87	129	24.90	24.85	-107.2	26,318	-0.41%	大賣/鉅額交易
2023/04/20	8.2	24.89	2.1	24.90	24.90	6.1	26,408	0.02%
2023/04/19	26	25.04	2	25.10	25.05	24	26,893	0.09%
2023/04/18	2.8	25.26	16	25.25	25.30	-13.2	26,824	-0.05%
2023/04/17	31.1	25.18	23.5	25.23	25.25	7.6	26,845	0.03%
2023/04/14	1.2	25.22	11.7	25.39	25.45	-10.5	26,928	-0.04%
2023/04/13	14	25.21	11.2	25.28	25.30	2.8	26,870	0.01%
2023/04/12	4.1	25.16	50.2	25.15	25.30	-46.2	26,846	-0.17%
2023/04/11	7.4	25.17	31.2	25.18	25.25	-23.8	26,870	-0.09%
2023/04/10	5.7	24.95	8.5	24.97	25.00	-2.8	26,754	-0.01%
2023/04/07	34.2	25.03	50.4	25.08	25.00	-16.2	26,718	-0.06%
2023/04/06	88.9	25.43	59.4	25.46	25.45	29.5	26,524	0.11%
2023/03/31	12	25.17	56.4	25.22	25.30	-44.4	25,953	-0.17%
2023/03/30	5.1	24.95	30	24.96	25.00	-24.9	25,577	-0.10%
2023/03/29	4.8	24.90	26	24.89	24.90	-21.2	25,366	-0.08%
2023/03/28	6.9	24.72	37.7	24.77	24.80	-30.7	25,574	-0.12%
2023/03/27	21.8	24.68	9.2	24.71	24.70	12.5	25,631	0.05%
2023/03/24	38	24.63	113	24.64	24.70	-75	25,780	-0.29%	大賣/
2023/03/23	6.3	24.57	53.2	24.53	24.65	-46.9	25,780	-0.18%
2023/03/22	4.5	24.32	25.1	24.36	24.45	-20.6	25,746	-0.08%
2023/03/21	19.4	24.00	21.3	24.01	23.95	-1.9	25,969	-0.01%
2023/03/20	33.8	23.68	33.5	23.75	23.75	0.3	25,940	0.00%
2023/03/17	29.2	23.72	34.2	23.75	23.70	-5	25,820	-0.02%
2023/03/16	183.6	23.59	36	23.65	23.55	147.6	25,737	0.57%	大買/鉅額交易
2023/03/15	66.4	24.10	61.2	24.15	24.00	5.2	25,346	0.02%
2023/03/14	63.8	24.09	102.5	24.10	24.05	-38.7	25,227	-0.15%	大賣/
2023/03/13	96.1	24.28	28.1	24.23	24.35	67.9	24,999	0.27%
2023/03/10	122.8	24.60	15	24.67	24.55	107.8	24,830	0.43%	大買/鉅額交易
2023/03/09	48.5	24.83	161.2	24.85	24.85	-112.7	24,730	-0.46%	大賣/鉅額交易
2023/03/08	17.2	24.98	71	24.96	25.00	-53.8	25,046	-0.21%
2023/03/07	6	24.93	44.2	24.95	25.00	-38.2	25,186	-0.15%
2023/03/06	8.1	24.82	36.1	24.82	24.85	-28	25,275	-0.11%
2023/03/03	37.6	24.70	8.4	24.70	24.65	29.2	25,394	0.12%
2023/03/02	40	24.71	42	24.73	24.70	-2	25,413	-0.01%
2023/03/01	22.4	24.77	40	24.79	24.80	-17.6	25,464	-0.07%
2023/02/24	43.8	24.92	24.6	24.91	24.95	19.2	25,274	0.08%
2023/02/23	70.9	24.91	86.4	24.95	24.95	-15.5	24,712	-0.06%
2023/02/22	76	24.75	56.7	24.70	24.90	19.3	24,520	0.08%
2023/02/21	442	24.70	88.6	24.68	24.75	353.4	24,211	1.46%	大買/鉅額交易
2023/02/20	28	25.98	86.7	25.95	26.00	-58.7	22,032	-0.27%
2023/02/17	21.1	25.33	18	25.38	25.40	3	22,020	0.01%
2023/02/16	6.9	25.14	100	25.18	25.10	-93.1	22,302	-0.42%
2023/02/15	56.4	25.10	79.5	25.10	25.05	-23.1	22,859	-0.10%
2023/02/14	64.6	25.27	12.1	25.28	25.25	52.5	22,744	0.23%
2023/02/13	91.6	25.00	84.5	24.98	25.20	7.1	22,744	0.03%
2023/02/10	23	24.65	11.9	24.70	24.70	11.1	22,403	0.05%
2023/02/09	31.2	24.58	25	24.57	24.60	6.2	22,403	0.03%
2023/02/08	56.6	24.50	36.3	24.56	24.50	20.3	22,448	0.09%
2023/02/07	41	24.49	4.3	24.53	24.40	36.7	22,204	0.17%
2023/02/06	72.2	24.56	8.9	24.64	24.50	63.3	22,109	0.29%
2023/02/03	13.4	24.68	23.7	24.66	24.70	-10.3	21,991	-0.05%
2023/02/02	55.4	24.66	8.2	24.65	24.65	47.2	22,066	0.21%
2023/02/01	33.6	24.62	2.7	24.67	24.65	30.9	21,983	0.14%
2023/01/31	18	24.62	2	24.65	24.50	16	22,091	0.07%
2023/01/30	6.7	24.51	39.6	24.60	24.90	-32.9	21,892	-0.15%
2023/01/17	73.3	24.26	8.4	24.30	24.15	64.9	21,493	0.30%
2023/01/16	14.4	24.45	70.1	24.45	24.45	-55.7	21,542	-0.26%
2023/01/13	11.1	24.29	0	24.35	24.25	11.1	21,747	0.05%
2023/01/12	47.5	24.10	1.1	24.15	24.05	46.5	22,253	0.21%
2023/01/11	53.2	24.27	9	24.38	24.20	44.2	22,618	0.20%
2023/01/10	5.3	24.41	5	24.40	24.50	0.3	23,176	0.00%
2023/01/09	18	24.40	42.3	24.40	24.60	-24.3	23,482	-0.10%
2023/01/06	5.2	23.98	0	0.00	23.95	5.2	23,520	0.02%
2023/01/05	11	24.00	15	24.00	24.00	-4	24,293	-0.02%
2023/01/04	85.1	23.85	3.8	23.99	23.80	81.3	24,469	0.33%
2023/01/03	25.2	23.97	12.6	24.09	24.00	12.6	24,994	0.05%
2022/12/30	6.7	24.13	20	24.18	24.05	-13.3	25,089	-0.05%
2022/12/29	13	23.91	3	24.03	24.10	10	25,674	0.04%
2022/12/28	3.6	24.14	1	24.15	24.05	2.6	25,844	0.01%
2022/12/27	18.3	24.28	10.2	24.25	24.30	8.1	26,088	0.03%
2022/12/26	5.6	24.16	10.6	24.20	24.15	-5	26,483	-0.02%
2022/12/23	19.9	24.09	2	24.05	24.10	17.9	26,908	0.07%
2022/12/22	13	24.17	9	24.28	24.35	4	27,330	0.01%
2022/12/21	15.1	24.03	42.6	24.10	24.10	-27.5	27,681	-0.10%
2022/12/20	21.5	24.00	5.3	24.03	24.00	16.2	27,990	0.06%
2022/12/19	9.7	24.09	6	24.16	24.30	3.7	28,030	0.01%
2022/12/16	7.7	24.33	0.6	24.40	24.25	7.1	28,079	0.03%
2022/12/15	6.2	24.50	0	0.00	24.60	6.2	28,313	0.02%
2022/12/14	9.2	24.40	18.7	24.62	24.65	-9.5	28,358	-0.03%
2022/12/13	18.1	24.30	3	24.55	24.20	15.1	28,309	0.05%
2022/12/12	16.6	24.39	1.5	24.48	24.55	15	27,953	0.05%
2022/12/09	7.1	24.67	10.4	24.67	24.65	-3.3	28,309	-0.01%
2022/12/08	4	24.45	3	24.40	24.65	1	28,421	0.00%
2022/12/07	24.4	24.33	11	24.39	24.40	13.4	28,384	0.05%
2022/12/06	20.4	24.20	17.1	24.18	24.20	3.3	28,176	0.01%
2022/12/05	111.7	24.40	6.4	24.37	24.25	105.3	28,230	0.37%	大買/鉅額交易
2022/12/02	54.5	24.21	5.2	24.26	24.15	49.3	28,164	0.18%
2022/12/01	163.6	24.74	16.1	24.93	24.60	147.5	28,065	0.53%	大買/鉅額交易
2022/11/30	90.2	24.64	25.1	24.70	24.80	65	27,907	0.23%
2022/11/29	29.2	24.28	59.2	24.33	24.50	-30.1	27,597	-0.11%
2022/11/28	66	23.82	17	24.04	24.10	49	27,285	0.18%
2022/11/25	13.2	24.00	2.1	24.06	24.15	11.1	27,359	0.04%
2022/11/24	17	24.12	3.7	24.19	24.25	13.3	27,342	0.05%
2022/11/23	39.5	23.99	4.3	23.93	24.00	35.2	27,320	0.13%
2022/11/22	32.2	23.67	12	23.68	23.75	20.2	27,186	0.07%
2022/11/21	12.2	23.57	9.1	23.64	23.75	3	27,053	0.01%
2022/11/18	27.7	23.54	33.4	23.57	23.70	-5.7	26,863	-0.02%
2022/11/17	17.8	23.68	36.3	23.72	23.75	-18.5	26,730	-0.07%
2022/11/16	27.1	24.00	20.3	24.04	24.00	6.8	26,587	0.03%
2022/11/15	361.5	24.10	18.7	23.98	24.20	342.8	26,305	1.30%	大買/鉅額交易
2022/11/14	28.4	24.00	9.1	23.99	24.05	19.3	25,900	0.07%
2022/11/11	44	23.83	65.1	23.87	24.00	-21.1	25,449	-0.08%
2022/11/10	41.7	23.25	15	23.20	23.20	26.7	24,852	0.11%
2022/11/09	60.3	23.43	27	23.41	23.45	33.3	24,785	0.13%
2022/11/08	28.3	23.46	9.7	23.49	23.50	18.6	24,490	0.08%
2022/11/07	9.7	23.35	30.1	23.32	23.50	-20.4	24,427	-0.08%
2022/11/04	24.2	22.96	2	23.00	23.05	22.2	24,457	0.09%
2022/11/03	238.4	23.09	2.1	23.15	23.05	236.2	24,429	0.97%	大買/鉅額交易
2022/11/02	228.7	23.39	10.2	23.31	23.25	218.5	24,583	0.89%	大買/鉅額交易
2022/11/01	4.5	23.40	3.2	23.41	23.40	1.3	24,560	0.01%
2022/10/31	17.1	23.35	2.2	23.38	23.20	14.9	24,549	0.06%
2022/10/28	18.4	23.11	3	23.18	23.15	15.4	24,458	0.06%
2022/10/27	44.5	23.26	9	23.24	23.10	35.5	24,668	0.14%
2022/10/26	63.6	23.31	13.5	23.25	23.20	50.1	24,592	0.20%
2022/10/25	31.9	22.69	33	22.70	22.80	-1.1	24,368	0.00%
2022/10/24	39	22.83	10.6	22.84	22.85	28.4	24,346	0.12%
2022/10/21	17.1	22.92	16	23.01	22.95	1.1	24,367	0.00%
2022/10/20	66	22.26	1,459	22.12	22.55	-1,393	24,420	-5.70%	大賣/鉅額交易
2022/10/19	109.2	22.77	13	22.60	22.50	96.2	24,148	0.40%	大買/
2022/10/18	108.6	22.93	24	22.87	23.00	84.6	24,006	0.35%	大買/
2022/10/17	55	23.12	48.9	23.06	23.10	6.1	23,675	0.03%
2022/10/14	114	23.66	42.4	23.64	23.55	71.5	23,619	0.30%	大買/
2022/10/13	98.9	23.81	16	23.68	23.75	82.9	23,349	0.35%
2022/10/12	43.2	24.46	14.5	24.38	24.60	28.7	22,797	0.13%
2022/10/11	128.9	24.61	14.1	24.44	24.40	114.9	22,867	0.50%	大買/鉅額交易
2022/10/07	11.1	25.31	8.1	25.31	25.30	3	22,305	0.01%
2022/10/06	28.8	25.26	14	25.29	25.45	14.8	22,453	0.07%
2022/10/05	51.1	25.29	20	25.31	25.25	31.1	22,312	0.14%
2022/10/04	48.4	25.36	33.6	25.35	25.30	14.8	22,603	0.07%
2022/10/03	145.9	25.43	31	25.41	25.35	114.9	23,041	0.50%	大買/鉅額交易
2022/09/30	50.3	25.85	91.1	25.88	25.75	-40.7	22,887	-0.18%
2022/09/29	23.9	26.00	56	26.00	26.10	-32.1	22,759	-0.14%
2022/09/28	54	26.20	21.7	26.14	26.10	32.3	22,658	0.14%
2022/09/27	50.3	26.18	2.3	26.26	26.15	48	22,376	0.21%
2022/09/26	59.1	26.46	2.3	26.46	26.35	56.8	22,217	0.26%
2022/09/23	34	26.79	16	26.82	26.75	18	22,276	0.08%
2022/09/22	90.6	26.84	1	26.85	26.80	89.6	22,245	0.40%
2022/09/21	29.2	27.31	7	27.30	27.30	22.2	21,945	0.10%
2022/09/20	17.4	27.34	0.1	27.50	27.40	17.4	21,898	0.08%
2022/09/19	20.7	27.48	12	27.47	27.40	8.7	21,916	0.04%
2022/09/16	10.7	27.42	2	27.55	27.40	8.6	21,998	0.04%
2022/09/15	5.8	27.43	31.9	27.52	27.55	-26.1	21,723	-0.12%
2022/09/14	14.8	27.46	5	27.53	27.40	9.8	21,826	0.04%
2022/09/13	7.6	27.80	3.1	27.87	27.75	4.5	21,825	0.02%
2022/09/12	3.5	27.68	24.5	27.57	27.75	-21	21,909	-0.10%
2022/09/08	5	27.42	9	27.40	27.50	-4	22,215	-0.02%
2022/09/07	329.5	27.38	301.1	27.43	27.30	28.4	22,493	0.13%	大買/大賣/
2022/09/06	16	27.78	39.8	27.83	27.80	-23.7	22,502	-0.11%
2022/09/05	10.7	27.54	55.1	27.61	27.55	-44.4	22,607	-0.20%
2022/09/02	31.9	27.66	26.5	27.67	27.60	5.4	22,677	0.02%
2022/09/01	77.8	27.68	5.5	27.76	27.65	72.3	22,680	0.32%
2022/08/31	18.2	27.92	135	27.77	28.20	-116.8	22,507	-0.52%	大賣/鉅額交易
2022/08/30	102	27.61	0.5	27.75	27.65	101.5	22,279	0.46%	大買/鉅額交易
2022/08/29	24.6	27.65	5.5	27.67	27.70	19.1	22,262	0.09%
2022/08/26	16.2	27.95	73	27.90	28.00	-56.8	22,205	-0.26%
2022/08/25	21.1	27.81	7	27.91	27.80	14.1	22,389	0.06%
2022/08/24	20.3	27.69	26	27.57	27.65	-5.7	22,660	-0.03%
2022/08/23	42.5	27.56	25	27.61	27.55	17.5	23,486	0.07%
2022/08/22	35.6	27.85	58.3	27.85	27.80	-22.8	23,625	-0.10%
2022/08/19	16	28.03	13.5	28.07	28.05	2.5	23,772	0.01%
2022/08/18	44.7	28.02	9	28.07	28.05	35.7	24,571	0.15%
2022/08/17	5.4	28.21	11	28.21	28.25	-5.6	24,592	-0.02%
2022/08/16	13.2	28.24	0	0.00	28.30	13.2	24,579	0.05%
2022/08/15	21.5	28.39	13	28.44	28.35	8.5	24,915	0.03%
2022/08/12	12.4	28.43	11	28.41	28.45	1.4	25,136	0.01%
2022/08/11	8.7	28.49	10	28.52	28.50	-1.3	25,489	-0.01%
2022/08/10	23.7	28.22	13	28.21	28.15	10.7	25,919	0.04%
2022/08/09	30.4	28.04	52.5	27.97	28.10	-22.1	26,201	-0.08%
2022/08/08	18.2	27.44	1	27.55	27.60	17.2	26,293	0.07%
2022/08/05	21.2	27.51	14	27.43	27.55	7.2	26,864	0.03%
2022/08/04	30.1	27.22	1.1	27.30	27.30	29	27,340	0.11%
2022/08/03	50.3	27.01	10	27.13	27.20	40.3	27,583	0.15%
2022/08/02	14.4	27.08	43	27.40	27.35	-28.6	28,013	-0.10%
2022/08/01	25.6	27.34	0	0.00	27.20	25.6	28,162	0.09%
2022/07/29	109.3	27.48	4.1	27.61	27.50	105.2	28,435	0.37%	大買/鉅額交易
2022/07/28	156.9	27.41	45.8	27.49	27.65	111.1	28,289	0.39%	大買/鉅額交易
2022/07/27	70.9	29.24	8.2	29.27	29.35	62.7	28,025	0.22%
2022/07/26	26.6	29.19	48.6	29.18	29.20	-22	27,904	-0.08%
2022/07/25	53.1	29.23	27.7	29.29	29.15	25.4	27,790	0.09%
2022/07/22	41.3	28.71	35.2	28.96	29.05	6.1	27,909	0.02%
2022/07/21	58.3	27.93	15	28.25	28.45	43.3	27,922	0.16%
2022/07/20	52	28.04	4	28.15	27.85	48	27,933	0.17%
2022/07/19	25.5	27.77	1.7	27.82	27.85	23.8	27,927	0.09%
2022/07/18	48.2	27.84	22	27.70	28.00	26.2	28,027	0.09%
2022/07/15	12	27.13	16	27.22	27.20	-4	27,870	-0.01%
2022/07/14	16.9	27.47	39.2	27.36	27.40	-22.3	27,967	-0.08%
2022/07/13	29.9	27.14	42.1	27.15	27.10	-12.2	27,947	-0.04%
2022/07/12	66.3	26.60	36	26.67	26.50	30.3	28,125	0.11%
2022/07/11	139.1	27.31	31.4	27.14	27.05	107.7	27,990	0.38%	大買/鉅額交易
2022/07/08	15.1	28.50	21.2	28.44	28.30	-6.1	28,352	-0.02%
2022/07/07	47	28.58	53.7	28.26	28.60	-6.6	28,510	-0.02%
2022/07/06	60.6	28.70	46.1	28.86	28.60	14.5	28,719	0.05%
2022/07/05	5.3	29.05	17	29.14	29.05	-11.7	29,133	-0.04%
2022/07/04	14.6	29.04	23.2	29.32	28.95	-8.6	29,590	-0.03%
2022/07/01	16.5	29.02	65.4	29.09	29.10	-48.9	30,456	-0.16%
2022/06/30	19.2	29.09	67	29.05	29.00	-47.8	30,507	-0.16%
2022/06/29	14.2	29.41	152	29.50	29.40	-137.8	30,565	-0.45%	大賣/鉅額交易
2022/06/28	1.2	29.58	38	29.73	29.70	-36.8	30,665	-0.12%
2022/06/27	10	29.79	16.2	29.85	29.70	-6.2	30,904	-0.02%
2022/06/24	7.4	29.56	52.4	29.56	29.65	-45	31,025	-0.15%
2022/06/23	2.2	29.20	20	29.22	29.40	-17.8	31,097	-0.06%
2022/06/22	45.9	29.00	8	29.09	28.95	37.9	30,976	0.12%
2022/06/21	92	29.47	33.1	29.51	29.50	58.9	30,840	0.19%
2022/06/20	41.3	29.37	17.3	29.28	29.00	24	30,838	0.08%
2022/06/17	44.6	29.14	16.1	29.01	29.10	28.5	30,830	0.09%
2022/06/16	40.1	29.56	22.1	29.57	29.50	18	30,482	0.06%
2022/06/15	8.9	29.13	6	29.15	29.15	2.9	30,603	0.01%
2022/06/14	15.3	29.06	36.3	29.04	29.45	-21	30,745	-0.07%
2022/06/13	83.2	28.84	25	28.89	28.90	58.2	30,810	0.19%
2022/06/10	25	28.93	21	29.22	29.15	4	30,665	0.01%
2022/06/09	9.6	29.23	1	29.25	29.15	8.6	30,719	0.03%
2022/06/08	6.1	29.44	5.7	29.51	29.50	0.4	30,664	0.00%
2022/06/07	15.5	29.39	5.8	29.46	29.35	9.7	30,891	0.03%
2022/06/06	35.2	29.51	20	29.55	29.60	15.2	31,008	0.05%
2022/06/02	48	29.50	6	29.57	29.55	42	31,306	0.13%
2022/06/01	69.6	29.95	6.6	30.03	29.80	63	31,558	0.20%
2022/05/31	25.2	29.74	10	29.85	30.60	15.2	31,353	0.05%
2022/05/30	28.2	29.77	164.2	29.93	30.05	-136	30,566	-0.44%	大賣/鉅額交易
2022/05/27	24.1	29.28	25	29.43	29.40	-0.9	30,477	0.00%
2022/05/26	185.9	28.82	5	28.82	28.80	180.9	30,519	0.59%	大買/鉅額交易
2022/05/25	9.5	29.54	18	29.60	29.55	-8.5	30,243	-0.03%
2022/05/24	116.6	29.58	29.1	29.44	29.45	87.5	30,635	0.29%	大買/
2022/05/23	34	29.40	19.3	29.42	29.45	14.7	30,589	0.05%
2022/05/20	16.3	28.97	9.1	28.90	28.90	7.3	30,556	0.02%
2022/05/19	71.3	28.83	164.1	28.71	28.75	-92.8	30,358	-0.31%	大賣/
2022/05/18	108.2	29.35	43.1	29.45	29.60	65.1	29,968	0.22%	大買/
2022/05/17	31	28.86	21.1	28.79	28.60	9.9	29,719	0.03%
2022/05/16	41.3	29.06	31	29.29	29.10	10.3	29,628	0.03%
2022/05/13	61.3	29.29	74	29.33	29.45	-12.7	29,513	-0.04%
2022/05/12	73.8	29.86	23.5	29.82	29.50	50.3	29,045	0.17%
2022/05/11	16.1	30.49	22	30.61	30.65	-5.9	28,676	-0.02%
2022/05/10	168.8	30.37	71	29.72	30.35	97.9	28,560	0.34%	大買/
2022/05/09	50.5	30.96	126.2	30.79	30.70	-75.7	28,178	-0.27%	大賣/
2022/05/06	127.5	31.61	26.1	31.54	31.80	101.4	28,159	0.36%	大買/鉅額交易
2022/05/05	72.1	32.11	3.1	32.15	32.10	69	28,325	0.24%
2022/05/04	15	32.51	14	32.58	32.40	1	28,119	0.00%
2022/05/03	56.9	33.05	6	33.09	32.70	50.9	28,203	0.18%
2022/04/29	18	33.58	38.3	33.66	33.85	-20.3	27,989	-0.07%
2022/04/28	6.1	33.04	5.1	33.21	33.30	1	27,975	0.00%
2022/04/27	61.6	33.05	70.3	32.97	33.20	-8.6	27,580	-0.03%
2022/04/26	38	33.05	43.3	33.31	33.45	-5.3	27,301	-0.02%
2022/04/25	17.5	32.47	20.3	32.54	32.45	-2.8	26,959	-0.01%
2022/04/22	13	32.57	42.6	32.64	33.00	-29.6	26,784	-0.11%
2022/04/21	30.7	32.12	19.1	32.19	32.20	11.6	26,673	0.04%
2022/04/20	13.4	32.03	19.7	32.17	32.50	-6.3	26,892	-0.02%
2022/04/19	18.5	32.22	6.1	32.24	32.15	12.4	26,908	0.05%
2022/04/18	215.9	32.51	124.4	32.27	32.20	91.5	26,963	0.34%	大買/大賣/
2022/04/15	143.3	33.41	96.5	33.25	33.30	46.8	26,415	0.18%	大買/
2022/04/14	162.6	33.85	228.2	34.18	33.35	-65.6	26,342	-0.25%	大買/大賣/
2022/04/13	9.2	35.16	231.2	35.23	35.25	-222	25,645	-0.87%	大賣/鉅額交易
2022/04/12	18.9	35.01	64.8	35.06	35.15	-45.9	25,441	-0.18%
2022/04/11	50.3	35.13	82.2	35.09	35.35	-31.9	25,024	-0.13%
2022/04/08	21.1	34.38	192.6	34.55	34.85	-171.5	24,284	-0.71%	大賣/鉅額交易
2022/04/07	90.7	34.36	130.5	34.09	33.75	-39.8	23,842	-0.17%	大賣/
2022/04/06	38.4	33.49	79.3	33.68	34.05	-40.9	22,977	-0.18%
2022/04/01	24	32.97	3.2	32.99	33.00	20.8	22,610	0.09%
2022/03/31	54	33.09	34.7	33.05	33.05	19.3	22,363	0.09%
2022/03/30	23.3	32.80	133.6	32.88	32.85	-110.3	22,078	-0.50%	大賣/鉅額交易
2022/03/29	16	32.27	29.3	32.39	32.30	-13.3	21,769	-0.06%
2022/03/28	12.8	31.72	22.3	31.87	32.10	-9.5	21,517	-0.04%
2022/03/25	12.6	31.68	57	31.72	31.80	-44.4	21,349	-0.21%
2022/03/24	16.1	31.67	17.2	31.71	31.80	-1.1	21,255	0.00%
2022/03/23	19.5	31.57	23.6	31.59	31.70	-4.1	21,237	-0.02%
2022/03/22	10.2	31.27	13.5	31.17	31.40	-3.3	20,979	-0.02%
2022/03/21	24.3	31.11	12.5	31.17	31.15	11.8	20,700	0.06%
2022/03/18	16.1	31.13	19.4	31.11	31.05	-3.3	20,610	-0.02%
2022/03/17	15.3	30.89	18.2	30.94	30.90	-2.9	20,246	-0.01%
2022/03/16	22.3	30.40	155.3	30.49	30.50	-133	19,838	-0.67%	大賣/鉅額交易
2022/03/15	84.5	30.05	57.9	30.09	30.10	26.7	19,599	0.14%
2022/03/14	121.3	30.06	40.1	30.04	30.05	81.2	19,488	0.42%	大買/
2022/03/11	41.1	29.92	10	29.91	29.95	31.1	19,522	0.16%
2022/03/10	32.1	29.79	18.1	29.76	29.90	14.1	19,461	0.07%
2022/03/09	37	29.02	65.6	29.03	28.80	-28.6	19,237	-0.15%
2022/03/08	100.2	28.92	49.3	28.93	28.95	50.9	19,069	0.27%
2022/03/07	88.1	29.12	33.4	29.16	29.20	54.7	18,755	0.29%
2022/03/04	136.4	29.72	8	29.70	29.70	128.4	18,877	0.68%	大買/鉅額交易
2022/03/03	12	29.85	6	29.91	29.95	6	18,961	0.03%
2022/03/02	4.6	29.78	10	29.83	29.90	-5.4	19,008	-0.03%
2022/03/01	19.5	29.77	3	29.82	29.80	16.5	18,859	0.09%
2022/02/25	52.2	29.34	37.5	29.35	29.45	14.7	19,000	0.08%
2022/02/24	116.8	29.52	45	29.33	29.60	71.8	18,467	0.39%	大買/
2022/02/23	27	30.03	0.1	30.10	30.00	26.9	18,052	0.15%
2022/02/22	45.2	29.87	13.4	29.87	30.00	31.9	18,132	0.18%
2022/02/21	9.7	30.16	11.6	30.20	30.20	-2	17,846	-0.01%
2022/02/18	16.9	30.39	1.9	30.50	30.35	15	17,825	0.08%
2022/02/17	39.2	30.58	26.3	30.52	30.50	12.9	17,913	0.07%
2022/02/16	17.6	30.56	19.2	30.53	30.65	-1.5	17,857	-0.01%
2022/02/15	187.4	30.30	5.9	30.27	30.25	181.5	17,736	1.02%	大買/鉅額交易
2022/02/14	11.1	30.23	19	30.16	30.35	-7.9	18,057	-0.04%
2022/02/11	18.3	30.14	32.6	30.29	30.40	-14.2	18,304	-0.08%
2022/02/10	27.5	30.17	18.1	30.20	30.30	9.4	18,248	0.05%
2022/02/09	11	30.18	35.3	30.29	30.35	-24.2	18,159	-0.13%
2022/02/08	35.2	30.07	74.4	30.07	30.10	-39.2	17,802	-0.22%
2022/02/07	47.2	29.57	37.6	29.77	29.95	9.6	17,460	0.05%
2022/01/26	26.3	28.92	12	28.94	29.00	14.3	16,923	0.08%
2022/01/25	9.6	28.53	175	28.60	28.85	-165.4	16,852	-0.98%	大賣/鉅額交易
2022/01/24	30.8	28.60	22.5	28.62	28.85	8.3	16,611	0.05%
2022/01/21	15.9	28.74	40	28.80	28.85	-24.1	16,652	-0.14%
2022/01/20	15	28.92	9.8	28.96	28.95	5.2	16,580	0.03%
2022/01/19	15.4	29.02	8	29.05	29.00	7.4	16,539	0.04%
2022/01/18	11.4	29.22	2.4	29.19	29.20	9	16,580	0.05%
2022/01/17	20.1	29.16	46.3	29.12	29.20	-26.2	16,515	-0.16%
2022/01/14	78.6	29.53	28.9	29.46	29.50	49.7	16,375	0.30%
2022/01/13	38.5	29.63	110.7	29.61	29.90	-72.2	16,353	-0.44%	大賣/
2022/01/12	11.5	29.27	119.7	29.26	29.40	-108.2	16,038	-0.67%	大賣/鉅額交易
2022/01/11	31.5	29.07	40.1	29.06	29.30	-8.6	15,830	-0.05%
2022/01/10	56.4	28.88	6.7	28.91	28.95	49.7	15,589	0.32%
2022/01/07	27	28.92	35.4	28.93	28.95	-8.4	15,599	-0.05%
2022/01/06	16.2	28.44	41.6	28.47	28.55	-25.4	15,267	-0.17%
2022/01/05	102	28.17	66	28.17	28.20	36	14,964	0.24%	大買/
2022/01/04	14.9	28.03	18.1	28.07	28.10	-3.1	15,078	-0.02%
2022/01/03	7.3	28.08	33	28.14	28.00	-25.7	15,109	-0.17%
2021/12/30	18	28.08	61.7	28.06	28.05	-43.7	15,184	-0.29%
2021/12/29	4.6	27.97	23.7	28.01	28.05	-19.1	15,235	-0.13%
2021/12/28	5.6	28.00	70.1	27.99	28.00	-64.5	15,216	-0.42%
2021/12/27	0.8	27.94	10	27.95	27.95	-9.2	15,232	-0.06%
2021/12/24	2.1	27.90	91	27.95	27.95	-88.9	15,526	-0.57%
2021/12/23	1	27.90	10	27.95	27.90	-9	15,713	-0.06%
2021/12/22	13	27.85	5.1	27.80	27.90	7.9	15,935	0.05%
2021/12/21	7	27.76	5	27.89	27.95	2	15,970	0.01%
2021/12/20	8.2	27.76	35.2	27.86	27.80	-27	16,105	-0.17%
2021/12/17	21.5	27.91	15	27.96	28.00	6.4	16,162	0.04%
2021/12/16	17.1	27.73	13	27.82	27.85	4.1	16,103	0.03%
2021/12/15	13	27.70	2.1	27.78	27.70	10.9	16,649	0.07%
2021/12/14	4.9	27.72	111.6	27.75	27.75	-106.8	17,018	-0.63%	大賣/鉅額交易
2021/12/13	18	27.97	32.2	27.95	27.85	-14.2	17,039	-0.08%
2021/12/10	5.3	27.93	31.9	27.93	27.95	-26.6	16,974	-0.16%
2021/12/09	11.1	27.90	15.4	27.93	28.00	-4.3	17,054	-0.03%
2021/12/08	17.1	27.92	14.3	27.98	28.00	2.8	17,096	0.02%
2021/12/07	4.5	27.82	22	27.94	28.00	-17.5	17,150	-0.10%
2021/12/06	12	27.85	4	27.88	27.90	8	17,161	0.05%
2021/12/03	8	27.78	5.7	27.74	27.85	2.3	17,375	0.01%
2021/12/02	11.6	27.56	5.7	27.60	27.70	5.9	17,391	0.03%
2021/12/01	5.3	27.08	17.2	27.21	27.55	-11.9	17,536	-0.07%
2021/11/30	38.1	27.28	14.1	27.32	26.95	24	17,713	0.14%
2021/11/29	14.7	27.26	7.1	27.28	27.20	7.6	17,555	0.04%
2021/11/26	20	27.56	0.1	27.65	27.60	19.9	18,159	0.11%
2021/11/25	4.2	27.77	11	27.85	27.90	-6.8	19,582	-0.03%
2021/11/24	13	27.99	70.5	27.99	28.00	-57.5	20,638	-0.28%
2021/11/23	6.2	27.36	29.8	27.31	27.40	-23.7	21,097	-0.11%
2021/11/22	65.1	27.45	25	27.44	27.50	40.1	21,440	0.19%
2021/11/19	66.5	27.68	41.7	27.78	27.65	24.8	21,606	0.11%
2021/11/18	5.3	27.90	33.1	27.92	27.95	-27.8	22,181	-0.13%
2021/11/17	8.8	27.89	12	27.89	27.95	-3.2	22,368	-0.01%
2021/11/16	117	27.90	16	27.89	27.90	101	22,525	0.45%	大買/鉅額交易
2021/11/15	22	27.86	65.3	27.86	27.95	-43.3	22,819	-0.19%
2021/11/12	19.7	27.65	17.3	27.67	27.60	2.5	22,868	0.01%
2021/11/11	36.5	27.71	58.4	27.58	27.75	-21.9	23,019	-0.10%
2021/11/10	27.7	27.35	63.1	27.29	27.35	-35.4	22,766	-0.16%
2021/11/09	12.2	26.88	32.3	26.90	27.00	-20.1	22,490	-0.09%
2021/11/08	14	26.86	7.6	26.89	26.90	6.4	22,524	0.03%
2021/11/05	17.3	26.69	15.9	26.74	26.80	1.4	22,508	0.01%
2021/11/04	23.1	26.71	88.5	26.75	26.70	-65.4	22,650	-0.29%
2021/11/03	4.5	26.69	6.3	26.66	26.70	-1.9	22,821	-0.01%
2021/11/02	112.4	26.70	50.5	26.69	26.70	61.9	22,957	0.27%	大買/
2021/11/01	9.5	26.64	5.5	26.70	26.65	4	23,062	0.02%
2021/10/29	3.4	26.46	1.8	26.48	26.55	1.6	23,108	0.01%
2021/10/28	108	26.65	12.5	26.72	26.60	95.5	22,959	0.42%	大買/
2021/10/27	4.2	26.70	15.9	26.71	26.75	-11.7	23,112	-0.05%
2021/10/26	7.1	26.59	45.4	26.58	26.65	-38.3	23,197	-0.17%
2021/10/25	215.7	26.40	0.1	26.45	26.35	215.5	23,185	0.93%	大買/鉅額交易
2021/10/22	132.2	26.42	13.2	26.50	26.45	119	23,368	0.51%	大買/鉅額交易
2021/10/21	6	26.45	75.4	26.44	26.50	-69.4	23,477	-0.30%
2021/10/20	2.2	26.28	16.2	26.28	26.30	-14	23,426	-0.06%
2021/10/19	13	26.20	23.5	26.23	26.25	-10.5	23,572	-0.04%
2021/10/18	4.7	26.20	24.1	26.24	26.20	-19.4	23,748	-0.08%
2021/10/15	8.5	26.17	56	26.18	26.20	-47.5	23,849	-0.20%
2021/10/14	5	26.12	12.2	26.25	26.10	-7.2	23,979	-0.03%
2021/10/13	12.5	26.15	7.2	26.07	26.15	5.3	24,116	0.02%
2021/10/12	18.8	25.94	68.1	26.07	26.15	-49.3	24,346	-0.20%
2021/10/08	21.7	26.03	13.2	26.01	26.00	8.6	24,156	0.04%
2021/10/07	11.4	26.20	27.2	26.23	26.25	-15.8	24,320	-0.06%
2021/10/06	22	25.98	28.9	25.97	26.05	-6.9	24,491	-0.03%
2021/10/05	27.1	25.91	22.3	25.92	25.90	4.8	24,529	0.02%
2021/10/04	19.5	26.02	58.6	26.05	26.00	-39.1	24,580	-0.16%
2021/10/01	49.4	26.06	43.3	26.07	26.10	6	24,614	0.02%
2021/09/30	10.9	26.25	37.9	26.19	26.30	-26.9	24,461	-0.11%
2021/09/29	17.6	26.22	42	26.28	26.35	-24.4	24,349	-0.10%
2021/09/28	4.7	26.33	15.6	26.36	26.40	-10.9	24,262	-0.04%
2021/09/27	2	26.40	246	26.36	26.40	-244	24,322	-1.00%	大賣/鉅額交易
2021/09/24	12.7	26.33	28.2	26.29	26.30	-15.6	24,287	-0.06%
2021/09/23	5.8	26.10	217.8	26.20	26.25	-212.1	24,375	-0.87%	大賣/鉅額交易
2021/09/22	112.8	25.89	20	25.85	25.90	92.8	24,477	0.38%	大買/
2021/09/17	10.3	26.29	18	26.38	26.25	-7.7	24,030	-0.03%
2021/09/16	25.5	26.26	2	26.33	26.35	23.5	23,797	0.10%
2021/09/15	10.2	26.35	24.1	26.34	26.30	-13.9	23,745	-0.06%
2021/09/14	23.1	26.36	71	26.36	26.35	-47.9	23,843	-0.20%
2021/09/13	15.1	26.27	77	26.23	26.30	-61.9	23,811	-0.26%
2021/09/10	9.5	26.17	20	26.24	26.30	-10.5	23,932	-0.04%
2021/09/09	4.1	26.20	1.2	26.26	26.25	2.9	24,207	0.01%
2021/09/08	32.1	26.19	29.6	26.22	26.25	2.5	24,179	0.01%
2021/09/07	7	26.16	14.3	26.15	26.25	-7.3	24,088	-0.03%
2021/09/06	8.3	26.25	5.1	26.24	26.25	3.2	23,993	0.01%
2021/09/03	22	26.22	28.3	26.26	26.30	-6.2	23,818	-0.03%
2021/09/02	23.1	26.07	88.2	25.99	26.25	-65.1	23,598	-0.28%
2021/09/01	165.2	26.07	12.2	26.01	26.05	153.1	23,230	0.66%	大買/鉅額交易
2021/08/31	121.7	26.13	119.3	26.08	26.60	2.4	22,507	0.01%	大買/大賣/
2021/08/30	875.1	27.78	420.9	27.81	27.85	454.1	20,942	2.17%	大買/大賣/鉅額交易
2021/08/27	52.6	27.53	141.3	27.53	27.70	-88.7	19,846	-0.45%	大賣/
2021/08/26	26.9	27.32	131.6	27.33	27.40	-104.8	19,041	-0.55%	大賣/鉅額交易
2021/08/25	49.3	27.31	64.4	27.37	27.35	-15.1	18,798	-0.08%
2021/08/24	4.4	27.14	126.4	27.05	27.30	-122	18,566	-0.66%	大賣/鉅額交易
2021/08/23	3	26.92	55.3	26.90	26.90	-52.3	17,996	-0.29%
2021/08/20	31.2	26.85	13.4	26.89	26.85	17.8	17,928	0.10%
2021/08/19	40.2	26.88	21	26.94	26.95	19.2	18,302	0.10%
2021/08/18	19.6	26.90	21.1	26.94	27.00	-1.5	17,916	-0.01%
2021/08/17	35	26.74	57.2	26.77	26.95	-22.2	17,749	-0.13%
2021/08/16	44.2	26.71	50.2	26.68	26.70	-6	17,505	-0.03%
2021/08/13	15.2	26.87	85.8	26.90	26.95	-70.7	17,345	-0.41%
2021/08/12	30.2	26.99	31	26.96	27.00	-0.9	17,308	-0.01%
2021/08/11	15	26.95	75.8	26.99	27.00	-60.8	17,244	-0.35%
2021/08/10	12.1	26.89	62	26.98	27.00	-49.9	17,443	-0.29%
2021/08/09	4.9	26.84	20.2	26.84	26.90	-15.3	18,082	-0.08%
2021/08/06	21.3	26.85	25.3	26.89	26.85	-4	18,103	-0.02%
2021/08/05	7.5	26.86	27.5	26.89	26.90	-20.1	18,629	-0.11%
2021/08/04	18.2	26.89	45	26.91	26.90	-26.8	20,131	-0.13%
2021/08/03	185.2	26.85	8	26.88	26.95	177.2	20,465	0.87%	大買/鉅額交易
2021/08/02	2.1	26.73	75.4	26.79	26.90	-73.3	20,712	-0.35%
2021/07/30	25.2	26.57	50	26.60	26.50	-24.8	20,574	-0.12%
2021/07/29	4.2	26.50	48	26.57	26.60	-43.8	20,545	-0.21%
2021/07/28	15.7	26.47	39	26.39	26.50	-23.3	20,655	-0.11%
2021/07/27	11.2	26.50	53.6	26.50	26.50	-42.4	21,197	-0.20%
2021/07/26	90.7	26.57	110.2	26.55	26.50	-19.5	21,430	-0.09%	大賣/
2021/07/23	16	26.56	36	26.55	26.60	-20	21,524	-0.09%
2021/07/22	13.5	26.37	13.1	26.44	26.45	0.4	21,421	0.00%
2021/07/21	25.2	26.34	40.4	26.33	26.35	-15.2	21,320	-0.07%
2021/07/20	26.7	26.39	40.2	26.36	26.40	-13.5	21,381	-0.06%
2021/07/19	105.2	26.39	28	26.33	26.40	77.2	21,433	0.36%	大買/
2021/07/16	35.3	26.35	55	26.38	26.50	-19.7	21,724	-0.09%
2021/07/15	22.2	26.36	27.7	26.35	26.35	-5.5	21,674	-0.03%
2021/07/14	25.2	26.22	46.3	26.27	26.30	-21.1	21,797	-0.10%
2021/07/13	7.4	26.25	36.2	26.27	26.25	-28.9	21,942	-0.13%
2021/07/12	18	26.27	87.3	26.28	26.25	-69.3	22,083	-0.31%
2021/07/09	44	26.05	33.9	26.07	26.20	10.1	22,478	0.05%
2021/07/08	30.3	26.15	8.5	26.10	26.20	21.8	22,743	0.10%
2021/07/07	13.5	26.10	67.3	26.08	26.15	-53.8	22,891	-0.24%
2021/07/06	18.7	26.14	29.1	26.16	26.15	-10.4	23,074	-0.04%
2021/07/05	5.1	26.04	34.7	26.04	26.05	-29.5	23,161	-0.13%
2021/07/02	11.5	26.00	7.1	25.99	26.00	4.5	23,201	0.02%
2021/07/01	39.3	26.09	9	26.05	26.00	30.3	23,204	0.13%
2021/06/30	5.2	26.22	42.6	26.24	26.30	-37.4	23,240	-0.16%
2021/06/29	53.5	26.10	23	26.13	26.15	30.5	23,187	0.13%
2021/06/28	18.1	26.23	13.5	26.24	26.25	4.6	23,308	0.02%
2021/06/25	41.2	26.07	158.4	26.11	26.15	-117.3	23,499	-0.50%	大賣/鉅額交易
2021/06/24	9.6	25.90	118.9	25.95	25.95	-109.3	23,579	-0.46%	大賣/鉅額交易
2021/06/23	44.5	25.75	242.3	25.75	25.90	-197.8	23,683	-0.84%	大賣/鉅額交易
2021/06/22	32.1	25.42	13.4	25.51	25.40	18.7	23,735	0.08%
2021/06/21	80.6	25.44	36.2	25.45	25.45	44.4	23,739	0.19%
2021/06/18	73.1	25.55	11	25.57	25.50	62.1	23,754	0.26%
2021/06/17	21.6	25.59	3.1	25.65	25.65	18.5	23,584	0.08%
2021/06/16	77.2	25.72	23.2	25.67	25.60	54	23,962	0.23%
2021/06/15	27.1	25.74	10.4	25.71	25.75	16.6	23,927	0.07%
2021/06/11	14.5	25.78	47	25.80	25.80	-32.5	24,103	-0.13%
2021/06/10	2.4	25.80	11	25.78	25.85	-8.6	24,358	-0.04%
2021/06/09	7.8	25.74	4.8	25.78	25.70	2.9	24,614	0.01%
2021/06/08	14.4	25.79	1.6	25.82	25.95	12.8	24,734	0.05%
2021/06/07	13.6	25.77	29	25.84	25.90	-15.4	25,064	-0.06%
2021/06/04	18.1	25.86	0.4	25.95	25.95	17.7	25,575	0.07%
2021/06/03	12.2	25.93	16	25.92	25.95	-3.9	26,131	-0.01%
2021/06/02	18.2	25.90	49.8	25.96	26.00	-31.6	26,310	-0.12%
2021/06/01	13.5	25.63	40.6	25.73	25.90	-27.1	26,357	-0.10%
2021/05/31	2.8	25.51	20.5	25.54	25.55	-17.7	26,612	-0.07%
2021/05/28	13	25.41	2	25.40	25.40	11	26,718	0.04%
2021/05/27	19.9	25.36	17.1	25.44	25.30	2.8	26,841	0.01%
2021/05/26	21	25.51	15.9	25.50	25.55	5.1	27,010	0.02%
2021/05/25	7	25.38	15.4	25.44	25.40	-8.4	27,379	-0.03%
2021/05/24	42.4	25.29	47.4	25.30	25.25	-5	27,482	-0.02%
2021/05/21	19.1	25.37	33	25.48	25.45	-13.9	27,796	-0.05%
2021/05/20	54.5	25.24	391.1	25.20	25.25	-336.6	27,902	-1.21%	大賣/鉅額交易
2021/05/19	44.1	25.51	12.5	25.55	25.40	31.6	27,954	0.11%
2021/05/18	28.1	25.44	25.1	25.41	25.60	3	28,091	0.01%
2021/05/17	135.1	24.93	117.7	24.88	24.95	17.4	28,481	0.06%	大買/大賣/
2021/05/14	48.4	25.46	176.8	25.47	25.55	-128.4	27,862	-0.46%	大賣/鉅額交易
2021/05/13	76.7	25.18	175.2	25.20	25.35	-98.5	27,860	-0.35%	大賣/
2021/05/12	230	25.23	454.8	25.45	25.40	-224.8	27,438	-0.82%	大買/大賣/鉅額交易
2021/05/11	46.2	26.42	83	26.42	26.25	-36.9	26,033	-0.14%
2021/05/10	4.1	26.68	68	26.77	26.80	-64	25,839	-0.25%
2021/05/07	124.4	26.62	27.7	26.61	26.65	96.8	26,540	0.36%	大買/
2021/05/06	10.6	26.48	9.2	26.53	26.60	1.4	26,979	0.01%
2021/05/05	15	26.19	67.1	26.24	26.30	-52.1	27,096	-0.19%
2021/05/04	81.9	26.11	67	26.26	26.25	14.9	27,266	0.05%
2021/05/03	75.4	26.68	67.7	26.69	26.60	7.7	26,904	0.03%
2021/04/29	30.2	26.83	76.3	26.86	26.95	-46.1	27,035	-0.17%
2021/04/28	37.4	26.87	48.1	26.89	26.95	-10.7	27,148	-0.04%
2021/04/27	21	26.92	10.2	26.93	27.00	10.8	27,701	0.04%
2021/04/26	37.1	26.92	48.6	26.96	27.00	-11.5	27,763	-0.04%
2021/04/23	31.2	26.66	24.4	26.67	26.80	6.9	27,879	0.02%
2021/04/22	65.7	26.86	39.9	26.89	26.85	25.9	27,868	0.09%
2021/04/21	83.3	27.04	111.5	27.02	27.00	-28.3	27,647	-0.10%	大賣/
2021/04/20	48.8	27.11	61.5	27.15	27.20	-12.7	27,540	-0.05%
2021/04/19	135.6	27.10	98.9	27.07	27.25	36.7	27,496	0.13%	大買/
2021/04/16	84.4	26.77	73.6	26.89	26.95	10.8	27,294	0.04%
2021/04/15	115.1	26.79	77.4	26.87	26.90	37.7	27,286	0.14%	大買/
2021/04/14	27.1	26.29	17.6	26.33	26.35	9.5	26,924	0.04%
2021/04/13	65	26.24	108.3	26.26	26.25	-43.3	26,728	-0.16%	大賣/
2021/04/12	68.4	26.10	131.4	26.11	26.20	-63	26,557	-0.24%	大賣/
2021/04/09	29.7	26.17	60.2	26.18	26.15	-30.5	26,466	-0.12%
2021/04/08	102.1	26.14	32.5	26.15	26.20	69.6	26,487	0.26%	大買/
2021/04/07	22.4	26.13	20.3	26.14	26.15	2.1	26,720	0.01%
2021/04/06	109.4	26.11	50.4	26.11	26.10	59	26,731	0.22%	大買/
2021/04/01	33.5	26.06	21.4	26.06	26.10	12.1	26,703	0.05%
2021/03/31	28	26.10	24.5	26.14	26.10	3.5	26,666	0.01%
2021/03/30	12.1	26.10	52.4	26.12	26.20	-40.2	26,416	-0.15%
2021/03/29	40	26.19	30	26.21	26.20	10	26,210	0.04%
2021/03/26	15	26.10	14	26.10	26.20	1	26,057	0.00%
2021/03/25	15	25.99	4	26.03	26.05	11	25,970	0.04%
2021/03/24	7	25.90	35.2	25.99	26.00	-28.2	25,933	-0.11%
2021/03/23	4.3	25.97	73	25.91	25.90	-68.7	26,008	-0.26%
2021/03/22	29	25.90	11.2	25.99	25.95	17.9	25,951	0.07%
2021/03/19	43.3	25.95	24	26.01	26.05	19.3	26,046	0.07%
2021/03/18	10.3	26.10	2	26.10	26.10	8.3	25,737	0.03%
2021/03/17	15.9	26.07	9	26.08	26.00	6.9	25,731	0.03%
2021/03/16	24.6	26.13	9	26.18	26.20	15.6	25,656	0.06%
2021/03/15	32.9	26.00	29.5	26.04	26.10	3.4	25,622	0.01%
2021/03/12	24	25.89	33	25.81	25.95	-9	25,843	-0.03%
2021/03/11	15	25.98	24	26.10	25.90	-9	25,925	-0.03%
2021/03/10	46.5	25.98	37.1	26.02	26.00	9.4	25,775	0.04%
2021/03/09	112.1	25.59	13.1	25.62	25.70	99	25,339	0.39%	大買/
2021/03/08	1	25.35	1.6	25.36	25.15	-0.6	25,064	0.00%
2021/03/05	3.3	25.00	0	0.00	25.05	3.3	25,058	0.01%
2021/03/04	22	25.03	1.1	25.02	25.10	20.9	25,593	0.08%
2021/03/03	3.1	25.24	14.3	25.29	25.25	-11.2	25,461	-0.04%
2021/03/02	22	25.30	4.4	25.40	25.15	17.6	25,283	0.07%
2021/02/26	40.3	25.33	30	25.41	25.25	10.3	25,295	0.04%
2021/02/25	12.3	25.53	39	25.70	25.75	-26.7	24,685	-0.11%
2021/02/24	40	25.41	50	25.40	25.35	-10	24,484	-0.04%
2021/02/23	23	24.97	61	25.07	25.25	-38	24,729	-0.15%
2021/02/22	40.1	24.85	51	25.00	24.85	-10.9	24,809	-0.04%
2021/02/19	8.4	24.84	11.2	24.80	24.90	-2.8	25,091	-0.01%
2021/02/18	9.2	24.92	23.6	24.94	24.90	-14.4	25,108	-0.06%
2021/02/17	12	24.79	35	24.70	24.70	-23	25,169	-0.09%
2021/02/05	3.2	24.08	101	24.00	24.10	-97.8	24,668	-0.40%	大賣/
2021/02/04	6	23.91	13	23.93	24.00	-7	24,738	-0.03%
2021/02/03	16.4	23.99	0.1	24.15	23.95	16.4	25,528	0.06%
2021/02/02	5	23.93	39.3	24.19	24.10	-34.2	25,657	-0.13%
2021/02/01	18.1	23.83	510.6	23.67	23.90	-492.5	25,792	-1.91%	大賣/鉅額交易
2021/01/29	161.1	23.80	2	23.90	23.60	159.1	25,749	0.62%	大買/鉅額交易
2021/01/28	76	24.01	14	24.04	24.00	62	24,919	0.25%
2021/01/27	11	24.29	118.3	24.29	24.20	-107.3	24,495	-0.44%	大賣/鉅額交易
2021/01/26	21.1	24.15	24	24.20	24.10	-2.9	24,330	-0.01%
2021/01/25	69	24.20	3	24.22	24.25	66	24,011	0.27%
2021/01/22	52.1	24.33	2	24.37	24.30	50.1	24,061	0.21%
2021/01/21	140.7	24.55	84	24.52	24.50	56.7	23,998	0.24%	大買/
2021/01/20	65	24.67	58.4	24.69	24.55	6.6	23,734	0.03%
2021/01/19	22	24.88	11	24.95	24.90	11	23,204	0.05%
2021/01/18	32.1	24.90	11.2	24.90	24.90	20.8	23,246	0.09%
2021/01/15	52.2	25.08	9.2	25.10	25.00	43	23,093	0.19%
2021/01/14	8	25.24	34.6	25.26	25.20	-26.6	23,056	-0.12%
2021/01/13	13	25.30	19	25.37	25.30	-6	23,141	-0.03%
2021/01/12	10	25.28	20	25.29	25.30	-10	23,295	-0.04%
2021/01/11	3.2	25.37	15	25.38	25.50	-11.8	23,462	-0.05%
2021/01/08	23	25.33	23	25.32	25.50	0	23,573	0.00%
2021/01/07	4.1	25.22	9	25.21	25.20	-4.9	23,465	-0.02%
2021/01/06	9	25.13	60	25.16	25.20	-51	23,392	-0.22%
2021/01/05	2.6	25.28	77	25.25	25.30	-74.4	23,250	-0.32%
2021/01/04	12.5	25.36	4	25.34	25.35	8.5	23,389	0.04%
2020/12/31	25	25.55	21.1	25.49	25.55	3.9	23,478	0.02%
2020/12/30	21	25.35	40.8	25.37	25.70	-19.8	23,358	-0.08%
2020/12/29	63.1	24.95	10.4	24.98	25.00	52.7	23,076	0.23%
2020/12/28	26	24.96	30.1	24.95	24.95	-4.1	23,218	-0.02%
2020/12/25	6.3	24.99	11	25.00	25.00	-4.7	23,198	-0.02%
2020/12/24	3	25.00	11.1	25.05	24.95	-8.1	23,221	-0.03%
2020/12/23	4	25.00	8	24.98	24.95	-4	23,360	-0.02%
2020/12/22	5	25.08	5	25.16	25.00	0	23,614	0.00%
2020/12/21	0	0.00	11.2	25.20	25.30	-11.2	24,413	-0.05%
2020/12/18	0	0.00	12.4	25.35	25.15	-12.4	24,630	-0.05%
2020/12/17	1	25.35	5.1	25.30	25.30	-4.1	25,044	-0.02%
2020/12/16	30	25.15	11	25.14	25.25	19	25,276	0.08%
2020/12/15	23	24.89	21	24.91	24.85	2	25,416	0.01%
2020/12/14	26.1	25.01	21	25.05	25.00	5.1	25,176	0.02%
2020/12/11	18	25.11	12.1	25.10	25.10	5.9	25,001	0.02%
2020/12/10	23	25.07	7	25.15	25.00	16	24,867	0.06%
2020/12/09	27.9	25.04	2	25.05	25.10	25.9	24,773	0.10%
2020/12/08	39.8	24.97	5.2	24.95	25.05	34.6	24,550	0.14%
2020/12/07	12	25.22	44.5	25.16	25.15	-32.5	24,111	-0.13%
2020/12/04	8	25.34	67	25.34	25.40	-59	24,198	-0.24%
2020/12/03	1.5	25.23	100.2	25.20	25.25	-98.7	24,136	-0.41%
2020/12/02	19	25.17	2.1	25.16	25.30	16.9	24,269	0.07%
2020/12/01	22	25.18	9	25.20	25.30	13	24,275	0.05%
2020/11/30	9.2	25.44	5.5	25.45	25.15	3.7	24,224	0.02%
2020/11/27	9	25.43	2	25.40	25.45	7	24,017	0.03%
2020/11/26	7	25.41	1	25.45	25.55	6	24,056	0.02%
2020/11/25	37.8	25.54	0	0.00	25.40	37.8	24,236	0.16%
2020/11/24	1.9	25.65	12.2	25.62	25.75	-10.4	24,014	-0.04%
2020/11/23	25	25.58	1.1	25.60	25.60	23.9	23,973	0.10%
2020/11/20	79.7	25.39	2	25.33	25.35	77.7	23,919	0.32%
2020/11/19	26.6	25.54	1	25.65	25.65	25.6	23,463	0.11%
2020/11/18	46.2	25.88	5	25.80	25.85	41.2	23,071	0.18%
2020/11/17	9.2	25.99	13.7	25.97	26.10	-4.4	22,736	-0.02%
2020/11/16	14.7	26.06	111.1	26.14	26.15	-96.4	23,108	-0.42%	大賣/
2020/11/13	3	25.97	15	26.00	26.10	-12	23,188	-0.05%
2020/11/12	13.2	26.11	41	26.09	26.15	-27.8	23,264	-0.12%
2020/11/11	11.4	26.27	76.7	26.40	26.50	-65.3	23,204	-0.28%
2020/11/10	32.4	25.68	248.2	25.65	25.80	-215.8	22,260	-0.97%	大賣/鉅額交易
2020/11/09	20	25.41	48	25.39	25.45	-28	21,970	-0.13%
2020/11/06	7.6	25.20	30.1	25.19	25.30	-22.5	21,709	-0.10%
2020/11/05	111	25.02	3	24.95	25.05	108	21,637	0.50%	大買/鉅額交易
2020/11/04	24.1	24.91	13.8	24.99	24.85	10.3	21,638	0.05%
2020/11/03	7.6	24.74	10	24.75	24.90	-2.4	21,556	-0.01%
2020/11/02	4.3	24.35	6.6	24.49	24.60	-2.3	21,661	-0.01%
2020/10/30	146.3	24.25	0.5	24.35	24.30	145.8	21,827	0.67%	大買/鉅額交易
2020/10/29	29.2	24.44	7	24.38	24.35	22.2	21,638	0.10%
2020/10/28	24	24.69	28.2	24.65	24.70	-4.2	21,705	-0.02%
2020/10/27	116.6	24.75	10	24.80	24.75	106.6	21,812	0.49%	大買/鉅額交易
2020/10/26	33.2	24.86	6.4	24.99	24.95	26.8	22,009	0.12%
2020/10/23	20	24.76	0	0.00	24.75	20	22,506	0.09%
2020/10/22	17	24.58	3.6	24.72	24.80	13.4	25,008	0.05%
2020/10/21	10	24.56	4.5	24.56	24.50	5.5	26,046	0.02%
2020/10/20	22	24.60	16.2	24.61	24.70	5.8	26,460	0.02%
2020/10/19	31	24.81	30	24.90	24.75	1	26,540	0.00%
2020/10/16	30.1	24.93	7.6	24.93	24.90	22.5	26,756	0.08%
2020/10/15	33.6	24.99	7	25.04	25.05	26.6	26,830	0.10%
2020/10/14	8	25.11	2	25.15	25.15	6	26,846	0.02%
2020/10/13	16	25.14	0.1	25.30	25.15	15.9	27,029	0.06%
2020/10/12	23	25.21	6	25.25	25.35	17	27,217	0.06%
2020/10/08	18	25.35	20.5	25.34	25.35	-2.5	27,219	-0.01%
2020/10/07	17	25.65	4	25.60	25.60	13	27,207	0.05%
2020/10/06	1.1	25.71	1	25.70	25.75	0.1	27,617	0.00%
2020/10/05	22	25.48	15	25.57	25.45	7	27,813	0.03%
2020/09/30	15	25.72	0	0.00	25.60	15	27,790	0.05%
2020/09/29	11.8	25.98	2	25.85	25.80	9.8	27,958	0.04%
2020/09/28	11	25.78	8	25.81	25.90	3	28,192	0.01%
2020/09/25	24.9	25.39	67	25.33	25.30	-42.1	28,384	-0.15%
2020/09/24	139.3	24.98	7	24.98	24.90	132.3	28,287	0.47%	大買/鉅額交易
2020/09/23	30.7	25.54	26.2	25.56	25.55	4.6	27,546	0.02%
2020/09/22	50.5	25.67	131.5	25.79	25.60	-81	27,331	-0.30%	大賣/
2020/09/21	106.8	26.20	8.1	26.05	26.05	98.7	27,043	0.37%	大買/
2020/09/18	24.3	26.43	3	26.52	26.40	21.3	26,918	0.08%
2020/09/17	19.6	26.54	0	0.00	26.60	19.6	26,755	0.07%
2020/09/16	5	26.60	9	26.65	26.70	-4	26,831	-0.01%
2020/09/15	17.2	26.56	26	26.55	26.60	-8.8	26,935	-0.03%
2020/09/14	8	26.50	17	26.59	26.60	-9	27,256	-0.03%
2020/09/11	2.5	26.61	4.2	26.61	26.70	-1.7	27,304	-0.01%
2020/09/10	18.1	26.59	17	26.65	26.70	1.1	27,557	0.00%
2020/09/09	49.1	26.34	38.7	26.37	26.60	10.3	27,873	0.04%
2020/09/08	11.9	26.56	4.3	26.57	26.60	7.6	27,947	0.03%
2020/09/07	24	26.58	33.2	26.59	26.70	-9.2	28,718	-0.03%
2020/09/04	76	26.69	26.2	26.65	26.65	49.9	29,062	0.17%
2020/09/03	9	26.86	8	26.85	26.85	1	29,103	0.00%
2020/09/02	39	26.89	12	26.85	26.90	27	29,261	0.09%
2020/09/01	14	27.03	15	27.04	27.20	-1	29,059	0.00%
2020/08/31	2	27.13	2.3	27.21	27.20	-0.3	29,157	0.00%
2020/08/28	1.5	27.23	9	27.22	27.20	-7.5	29,474	-0.03%
2020/08/27	10.5	27.21	8.5	27.25	27.20	2.1	29,939	0.01%
2020/08/26	11.1	27.31	2	27.35	27.35	9.1	30,396	0.03%
2020/08/25	2	27.10	13.3	27.30	27.25	-11.3	30,506	-0.04%
2020/08/24	15.2	27.12	0	0.00	27.05	15.2	31,756	0.05%
2020/08/21	6.7	27.28	2	27.28	27.40	4.7	32,195	0.01%
2020/08/20	26	27.09	3	26.85	27.05	23	32,276	0.07%
2020/08/19	10.3	27.77	9	27.82	27.55	1.3	32,031	0.00%
2020/08/18	4	27.33	16	27.26	27.50	-12	31,835	-0.04%
2020/08/17	4	27.03	25	27.03	27.10	-21	32,140	-0.07%
2020/08/14	9	26.87	3	26.95	26.95	6	32,209	0.02%
2020/08/13	11	26.99	25	26.98	27.00	-14	32,374	-0.04%
2020/08/12	18.1	26.82	10.3	26.90	26.85	7.8	32,598	0.02%
2020/08/11	7	26.88	1	26.90	26.85	6	32,816	0.02%
2020/08/10	17.4	26.86	10	26.88	26.85	7.4	32,858	0.02%
2020/08/07	10.3	26.97	4	26.95	26.90	6.3	32,913	0.02%
2020/08/06	265	26.90	10	26.95	27.00	255	33,007	0.77%	大買/鉅額交易
2020/08/05	44.4	26.94	5	26.90	26.90	39.4	33,092	0.12%
2020/08/03	44	26.87	10	26.92	26.80	34	33,177	0.10%
2020/07/31	16	27.15	5	27.20	27.10	11	32,897	0.03%
2020/07/30	20	27.12	12	27.11	27.25	8	32,868	0.02%
2020/07/29	225.3	27.18	9	27.42	27.20	216.3	32,705	0.66%	大買/鉅額交易
2020/07/28	192.1	26.63	24	26.85	26.95	168.1	32,413	0.52%	大買/鉅額交易
2020/07/27	84	28.94	86	28.93	28.95	-2	30,383	-0.01%
2020/07/24	65	28.95	9	28.97	28.95	56	29,551	0.19%
2020/07/23	12.4	29.11	11	29.07	29.10	1.4	29,042	0.00%
2020/07/22	42	29.18	3	29.08	29.20	39	28,988	0.13%
2020/07/21	103	29.25	22	29.22	29.25	81	28,612	0.28%	大買/
2020/07/20	30	29.21	134	29.17	29.25	-104	28,624	-0.36%	大賣/鉅額交易
2020/07/17	29	29.17	31	29.12	29.15	-2	28,770	-0.01%
2020/07/16	7.4	28.92	2	28.98	28.95	5.4	29,162	0.02%
2020/07/15	33	28.87	9	28.89	28.85	24	29,174	0.08%
2020/07/14	29.2	28.83	2	28.85	28.80	27.2	29,484	0.09%
2020/07/13	80	28.80	32	28.68	28.80	48	29,705	0.16%
2020/07/10	8	28.19	25.5	28.13	28.30	-17.5	29,897	-0.06%
2020/07/09	35	28.48	18	28.33	28.30	17	30,300	0.06%
2020/07/08	17.1	28.38	16	28.37	28.45	1.1	30,544	0.00%
2020/07/07	39.1	28.28	4	28.31	28.30	35.1	30,728	0.11%
2020/07/06	28	28.27	106	28.17	28.40	-78	31,080	-0.25%	大賣/
2020/07/03	5	28.09	0.4	28.15	28.10	4.6	31,273	0.01%
2020/07/02	1	28.05	14	28.05	28.05	-13	31,621	-0.04%
2020/07/01	12	27.98	2	27.95	28.00	10	32,269	0.03%
2020/06/30	10.1	27.81	4	27.75	27.80	6.1	32,596	0.02%
2020/06/29	9	27.69	7	27.65	27.80	2	32,870	0.01%
2020/06/24	15.4	27.95	12	27.97	27.95	3.4	33,276	0.01%
2020/06/23	13	27.88	0	0.00	27.95	13	34,143	0.04%
2020/06/22	14	27.79	7	27.79	27.80	7	34,936	0.02%
2020/06/19	13	27.86	2	27.95	27.80	11	36,670	0.03%
2020/06/18	5	27.93	0	0.00	28.00	5	37,548	0.01%
2020/06/17	27	28.01	7	27.99	28.05	20	38,448	0.05%
2020/06/16	10	27.90	25	28.10	28.05	-15	41,134	-0.04%
2020/06/15	154.1	27.64	3	27.70	27.50	151.1	44,287	0.34%	大買/鉅額交易
2020/06/12	57	27.62	9	27.46	27.65	48	46,443	0.10%
2020/06/11	15.4	28.30	288	28.34	28.00	-272.6	48,087	-0.57%	大賣/鉅額交易
2020/06/10	0	0.00	24	28.25	28.35	-24	48,827	-0.05%
2020/06/09	9.1	28.10	35	28.14	28.20	-25.9	50,493	-0.05%
2020/06/08	29	28.04	19.1	28.08	28.10	9.9	52,153	0.02%
2020/06/05	20	27.98	3	28.00	28.00	17	52,394	0.03%
2020/06/04	45	28.05	16.4	28.11	28.10	28.6	52,914	0.05%
2020/06/03	14	28.09	92	28.07	28.20	-78	53,442	-0.15%
2020/06/02	28	27.35	30	27.43	27.55	-2	53,144	0.00%
2020/06/01	1	27.05	7	27.05	27.05	-6	52,883	-0.01%
2020/05/29	70	26.71	15	26.88	26.65	55	52,809	0.10%
2020/05/28	23.1	26.86	0	0.00	26.80	23.1	51,720	0.04%
2020/05/27	22	26.91	7	26.95	26.95	15	51,943	0.03%
2020/05/26	85.5	27.03	1	27.05	26.90	84.5	52,311	0.16%
2020/05/25	13.5	26.74	10.1	26.65	26.85	3.4	52,400	0.01%
2020/05/22	120.3	26.81	6	26.88	26.75	114.3	52,542	0.22%	大買/鉅額交易
2020/05/21	23	27.00	21	27.04	27.00	2	52,286	0.00%
2020/05/20	5	27.12	19	27.04	27.00	-14	52,172	-0.03%
2020/05/19	1	27.00	6	26.96	26.90	-5	52,337	-0.01%
2020/05/18	30	26.82	6.3	26.88	26.80	23.7	52,591	0.05%
2020/05/15	5	26.93	25	27.03	26.95	-20	52,388	-0.04%
2020/05/14	15	26.92	30	26.90	26.90	-15	52,322	-0.03%
2020/05/13	17	27.08	3	27.00	27.15	14	52,245	0.03%
2020/05/12	27	26.93	4	26.90	26.85	23	52,304	0.04%
2020/05/11	10	27.05	106.1	27.15	27.05	-96.1	52,086	-0.18%	大賣/
2020/05/08	14	26.83	3	26.85	26.85	11	51,777	0.02%
2020/05/07	10	26.88	0	0.00	26.80	10	51,779	0.02%
2020/05/06	11	26.79	8	26.78	26.85	3	51,838	0.01%
2020/05/05	36	26.88	4	26.85	26.85	32	51,890	0.06%
2020/05/04	125	26.79	37	26.70	26.80	88	52,065	0.17%	大買/
2020/04/30	275	27.16	63	27.15	27.30	212	51,954	0.41%	大買/鉅額交易
2020/04/29	164	26.76	26	26.76	26.75	138	51,951	0.27%	大買/鉅額交易
2020/04/28	271	26.34	54	26.30	26.40	217	52,197	0.42%	大買/鉅額交易
2020/04/27	301	26.13	74	25.95	26.20	227	53,523	0.42%	大買/鉅額交易
2020/04/24	7	25.61	1	25.50	25.70	6	53,499	0.01%
2020/04/23	8	25.41	2	25.53	25.50	6	53,577	0.01%
2020/04/22	53	25.28	956	25.04	25.35	-903	53,322	-1.69%	大賣/鉅額交易
2020/04/21	94	25.71	55	25.94	25.60	39	53,060	0.07%
2020/04/20	12.5	26.10	4	26.15	26.20	8.5	52,741	0.02%
2020/04/17	20.1	26.53	21	26.43	26.30	-0.9	52,728	0.00%
2020/04/16	11.5	26.37	49	26.22	26.40	-37.5	52,423	-0.07%
2020/04/15	46	26.51	81	26.59	26.65	-35	52,003	-0.07%
2020/04/14	8.6	26.13	8	25.61	26.05	0.6	51,453	0.00%
2020/04/13	23.5	25.62	4	25.58	25.50	19.5	50,789	0.04%
2020/04/10	80	25.77	88	25.77	25.85	-8	50,395	-0.02%
2020/04/09	87	25.50	16.5	25.45	25.50	70.5	50,027	0.14%
2020/04/08	95.5	24.81	26.3	24.85	25.00	69.2	49,387	0.14%
2020/04/07	115	24.47	104.5	24.46	24.60	10.5	48,829	0.02%	大買/大賣/
2020/04/06	72	24.06	14	24.03	24.25	58	48,303	0.12%
2020/04/01	22	24.26	13	24.30	24.25	9	47,488	0.02%
2020/03/31	18	24.43	21	24.34	24.25	-3	47,045	-0.01%
2020/03/30	24	23.68	363	23.89	24.10	-339	46,440	-0.73%	大賣/鉅額交易
2020/03/27	89	24.33	31.5	24.74	24.20	57.5	45,793	0.13%
2020/03/26	329	24.39	48	23.87	24.10	281	44,854	0.63%	大買/鉅額交易
2020/03/25	775	24.05	90	24.20	24.20	685	44,137	1.55%	大買/鉅額交易
2020/03/24	27	22.84	44	22.84	22.55	-17	42,342	-0.04%
2020/03/23	50.7	21.18	41	20.69	21.20	9.7	41,251	0.02%
2020/03/20	117.4	21.17	116.1	21.27	22.00	1.3	40,385	0.00%	大買/大賣/
2020/03/19	367.7	20.15	45.4	20.06	20.00	322.2	37,521	0.86%	大買/鉅額交易
2020/03/18	221	22.77	241	22.66	22.20	-20	34,172	-0.06%	大買/大賣/
2020/03/17	270.9	23.89	115	23.70	23.55	155.9	31,722	0.49%	大買/大賣/鉅額交易
2020/03/16	73	25.60	184.6	25.75	25.20	-111.6	29,142	-0.38%	大賣/鉅額交易
2020/03/13	209.5	25.85	14.5	25.68	26.50	195	27,814	0.70%	大買/鉅額交易
2020/03/12	370	27.17	184	27.45	27.05	186	25,814	0.72%	大買/大賣/鉅額交易
2020/03/11	27.5	27.93	53	27.80	27.80	-25.5	23,779	-0.11%
2020/03/10	92	27.96	1,057.2	27.59	28.00	-965.2	23,290	-4.14%	大賣/鉅額交易
2020/03/09	96	28.34	60	28.15	28.15	36	22,550	0.16%
2020/03/06	26	29.05	20	29.10	29.10	6	21,517	0.03%
2020/03/05	33	29.48	3	29.35	29.50	30	21,338	0.14%
2020/03/04	14	28.91	9.3	28.83	29.00	4.7	21,176	0.02%
2020/03/03	8	28.94	0	0.00	28.80	8	20,984	0.04%
2020/03/02	30	28.64	1	28.70	28.65	29	20,932	0.14%
2020/02/27	18	29.07	0	0.00	29.05	18	20,703	0.09%
2020/02/26	20	29.34	7	29.33	29.30	13	20,238	0.06%
2020/02/25	17	29.45	19.1	29.37	29.55	-2.1	19,898	-0.01%
2020/02/24	46.7	29.59	1	29.65	29.50	45.7	19,823	0.23%
2020/02/21	21	29.88	5.4	30.09	29.85	15.6	19,619	0.08%
2020/02/20	32	30.04	11	30.15	30.00	21	19,522	0.11%
2020/02/19	15	29.73	9	29.61	29.85	6	19,144	0.03%
2020/02/18	0	0.00	5	29.00	29.10	-5	18,671	-0.03%
2020/02/17	6	28.83	34	28.95	29.00	-28	18,647	-0.15%
2020/02/14	15	28.91	2	28.95	28.90	13	18,642	0.07%
2020/02/13	27	29.02	4.1	29.00	29.00	22.9	18,620	0.12%
2020/02/12	11	28.83	23	28.80	28.75	-12	18,683	-0.06%
2020/02/11	17	28.72	1.8	28.79	28.75	15.2	18,687	0.08%
2020/02/10	4	28.46	3	28.55	28.70	1	18,861	0.01%
2020/02/07	13.1	28.74	0	0.00	28.70	13.1	18,737	0.07%
2020/02/06	1	29.05	1.4	29.11	29.10	-0.4	18,665	0.00%
2020/02/05	15.3	28.83	0	0.00	28.85	15.3	18,499	0.08%
2020/02/04	0	0.00	8	28.51	28.65	-8	18,357	-0.04%
2020/02/03	34	27.60	29	27.76	28.05	5	18,545	0.03%
2020/01/31	99	28.38	1	28.30	28.10	98	18,420	0.53%
2020/01/30	113	28.31	63	28.19	28.10	50	17,785	0.28%	大買/
2020/01/20	8	29.26	8.4	29.28	29.30	-0.4	16,237	0.00%
2020/01/17	5	28.81	5.2	28.81	29.00	-0.2	15,991	0.00%
2020/01/16	6	28.76	8.1	28.81	28.85	-2.1	15,868	-0.01%
2020/01/15	6	28.58	39.6	28.63	28.60	-33.7	15,794	-0.21%
2020/01/14	7	28.71	5	28.79	28.65	2	15,721	0.01%
2020/01/13	72.2	28.48	47.1	28.39	28.55	25.1	15,440	0.16%
2020/01/10	12	28.14	85	28.08	28.10	-73	15,239	-0.48%
2020/01/09	2	27.85	39.3	27.86	27.90	-37.3	15,069	-0.25%
2020/01/08	11	27.71	3	27.70	27.70	8	15,230	0.05%
2020/01/07	21	27.78	3	27.70	27.80	18	15,216	0.12%
2020/01/06	14.1	27.88	20	27.83	27.80	-5.9	15,294	-0.04%
2020/01/03	5	27.90	47	27.95	28.00	-42	15,410	-0.27%
2020/01/02	2	27.85	0	0.00	27.95	2	15,482	0.01%
2019/12/31	1.1	27.95	5.2	27.92	27.90	-4.2	15,445	-0.03%
2019/12/30	2	27.95	1	28.00	28.00	1	15,516	0.01%
2019/12/27	7	27.90	2	27.90	27.95	5	15,529	0.03%
2019/12/26	2.2	27.90	0	0.00	27.85	2.2	15,592	0.01%
2019/12/25	9	27.92	2	27.95	27.90	7	15,758	0.04%
2019/12/24	9	27.89	5	27.91	27.90	4	15,911	0.03%
2019/12/23	1	27.75	50	27.80	27.90	-49	15,950	-0.31%
2019/12/20	0	0.00	2	27.78	27.75	-2	15,979	-0.01%
2019/12/19	4.5	27.68	11	27.75	27.75	-6.5	15,914	-0.04%
2019/12/18	7	27.72	15.1	27.85	27.85	-8.1	15,907	-0.05%
2019/12/17	8	27.62	24	27.63	27.75	-16	16,078	-0.10%
2019/12/16	51	27.65	1	27.70	27.60	50	16,049	0.31%
2019/12/13	5	27.45	15	27.50	27.55	-10	16,073	-0.06%
2019/12/12	29.6	27.46	13	27.46	27.40	16.6	16,057	0.10%
2019/12/10	0	0.00	47.1	27.20	27.30	-47.1	16,264	-0.29%
2019/12/09	40	27.19	0	0.00	27.25	40	16,537	0.24%
2019/12/06	1	27.15	0.2	27.25	27.15	0.8	17,030	0.00%
2019/12/05	2	27.15	87.1	27.37	27.15	-85.1	17,289	-0.49%
2019/12/04	62	27.25	32	27.10	27.25	30	17,203	0.17%
2019/12/03	1	27.25	36	27.39	27.35	-35	17,190	-0.20%
2019/12/02	2	27.10	30	27.15	27.25	-28	17,201	-0.16%
2019/11/29	18	27.06	0	0.00	27.05	18	17,281	0.10%
2019/11/28	4	27.19	1	27.15	27.15	3	17,242	0.02%
2019/11/27	15	27.16	21	27.20	27.30	-6	17,356	-0.03%
2019/11/26	3.5	27.31	31	27.40	27.20	-27.5	17,278	-0.16%
2019/11/25	30.1	27.19	7	27.20	27.15	23.1	16,797	0.14%
2019/11/22	30	27.27	0	0.00	27.30	30	16,888	0.18%
2019/11/21	14	27.26	1	27.20	27.35	13	16,943	0.08%
2019/11/20	32	27.47	0	0.00	27.55	32	16,831	0.19%
2019/11/19	9	27.52	2	27.60	27.65	7	16,890	0.04%
2019/11/18	103	27.40	4.5	27.46	27.50	98.5	16,975	0.58%	大買/
2019/11/15	62	27.28	0.1	27.35	27.25	61.9	17,072	0.36%
2019/11/14	116	27.10	4	27.10	27.05	112	17,235	0.65%	大買/鉅額交易
2019/11/13	12	27.20	0	0.00	27.15	12	17,353	0.07%
2019/11/12	12	27.26	1	27.30	27.25	11	17,339	0.06%
2019/11/11	24	27.30	22	27.30	27.30	2	17,327	0.01%
2019/11/08	5.1	27.68	10	27.73	27.60	-4.9	17,195	-0.03%
2019/11/07	10	27.66	0	0.00	27.60	10	17,273	0.06%
2019/11/06	22	27.85	3	27.87	27.95	19	17,197	0.11%
2019/11/05	23	27.89	36	27.84	27.90	-13	17,289	-0.08%
2019/11/04	14	27.64	30	27.66	27.75	-16	17,563	-0.09%
2019/11/01	67.1	27.36	11	27.40	27.50	56.1	17,925	0.31%
2019/10/31	71	27.79	19	27.79	27.55	52	18,214	0.29%
2019/10/30	15	27.32	105	27.29	27.40	-90	18,214	-0.49%	大賣/
2019/10/29	7	26.84	11.9	26.86	26.90	-4.9	18,010	-0.03%
2019/10/28	0	0.00	6	26.78	26.80	-6	18,203	-0.03%
2019/10/25	5	26.70	0	0.00	26.70	5	18,649	0.03%
2019/10/24	0	0.00	25	26.64	26.70	-25	19,125	-0.13%
2019/10/23	9	26.38	1	26.40	26.35	8	20,671	0.04%
2019/10/22	4	26.38	0	0.00	26.55	4	21,359	0.02%
2019/10/21	8	26.30	1	26.30	26.30	7	21,715	0.03%
2019/10/18	4	26.31	3	26.37	26.40	1	22,047	0.00%
2019/10/17	0	0.00	1	26.40	26.35	-1	22,112	0.00%
2019/10/16	2	26.53	10	26.50	26.40	-8	22,101	-0.04%
2019/10/15	42	26.25	0	0.00	26.40	42	22,027	0.19%
2019/10/14	1	26.30	1	26.40	26.30	0	22,065	0.00%
2019/10/09	35	26.24	0	0.00	26.25	35	22,129	0.16%
2019/10/08	4	26.35	1	26.60	26.30	3	22,168	0.01%
2019/10/07	1	26.30	1.5	26.28	26.25	-0.5	22,494	0.00%
2019/10/04	13	26.21	1	26.15	26.15	12	22,638	0.05%
2019/10/03	3	26.18	55	26.16	26.20	-52	22,613	-0.23%
2019/10/02	12	26.38	0.4	26.50	26.40	11.6	22,580	0.05%
2019/10/01	3	26.35	32	26.35	26.50	-29	22,573	-0.13%
2019/09/27	22	26.33	1.2	26.31	26.25	20.8	22,506	0.09%
2019/09/26	11.6	26.46	0	0.00	26.40	11.6	22,495	0.05%
2019/09/25	20	26.55	0	0.00	26.55	20	22,583	0.09%
2019/09/24	2	26.68	23.4	26.61	26.75	-21.4	22,930	-0.09%
2019/09/23	2.5	26.67	3	26.73	26.60	-0.5	23,043	0.00%
2019/09/20	2	26.55	4.1	26.75	26.80	-2.1	23,223	-0.01%
2019/09/19	9	26.46	13	26.58	26.60	-4	22,928	-0.02%
2019/09/18	0.6	26.60	3.8	26.52	26.60	-3.1	22,929	-0.01%
2019/09/17	0.5	26.40	3	26.25	26.35	-2.5	22,955	-0.01%
2019/09/16	6	26.36	35	26.42	26.35	-29	23,115	-0.13%
2019/09/12	24	26.43	0	0.00	26.40	24	23,217	0.10%
2019/09/11	10.1	26.55	42	26.44	26.55	-31.9	23,404	-0.14%
2019/09/10	35.9	26.49	30	26.34	26.50	5.9	23,314	0.03%
2019/09/09	19	25.94	19	25.94	25.95	0	23,108	0.00%
2019/09/06	0.7	25.55	0.9	25.55	25.50	-0.2	23,148	0.00%
2019/09/05	36	25.48	0	0.00	25.35	36	23,710	0.15%
2019/09/04	5.3	25.34	0.1	25.50	25.30	5.2	25,069	0.02%
2019/09/03	5	25.60	2	25.73	25.50	3	26,001	0.01%
2019/09/02	9	25.43	14	25.42	25.40	-5	26,062	-0.02%
2019/08/30	4	25.08	0	0.00	25.25	4	26,219	0.02%
2019/08/29	13.5	24.88	0.6	25.05	24.95	13	26,212	0.05%
2019/08/28	10	25.01	0.1	25.05	24.95	9.9	26,278	0.04%
2019/08/27	19.2	24.92	0.3	25.00	24.90	18.9	26,610	0.07%
2019/08/26	28	24.75	4	24.75	24.75	24	26,731	0.09%
2019/08/23	8	24.85	2	24.80	24.95	6	27,028	0.02%
2019/08/22	34	25.02	12	25.03	24.85	22	27,080	0.08%
2019/08/21	19	25.08	0	0.00	25.00	19	27,472	0.07%
2019/08/20	13	25.42	0.1	25.40	25.25	12.9	27,503	0.05%
2019/08/19	1	25.35	5	25.40	25.40	-4	27,585	-0.01%
2019/08/16	10	24.83	0	0.00	25.10	10	27,509	0.04%
2019/08/15	15	24.87	10	24.90	24.95	5	27,574	0.02%
2019/08/14	0.5	25.20	5	25.14	25.05	-4.5	28,148	-0.02%
2019/08/13	12.6	25.01	3	25.00	24.95	9.6	28,151	0.03%
2019/08/12	6	25.19	0	0.00	25.15	6	28,133	0.02%
2019/08/08	15	25.26	2	25.10	25.25	13	28,093	0.05%
2019/08/07	28	25.08	0	0.00	24.95	28	28,051	0.10%
2019/08/06	65	24.69	17	24.65	25.00	48	28,144	0.17%
2019/08/05	101.2	25.00	0	0.00	25.00	101.2	27,843	0.36%	大買/鉅額交易
2019/08/02	107	25.26	5	25.33	25.25	102	27,540	0.37%	大買/鉅額交易
2019/08/01	105	25.71	0.1	25.80	25.60	104.9	27,284	0.38%	大買/鉅額交易
2019/07/31	13.2	25.91	6.4	25.72	26.00	6.8	26,895	0.03%
2019/07/30	134	25.66	2	25.88	25.65	132	26,736	0.49%	大買/鉅額交易
2019/07/29	42	25.85	1	25.85	25.85	41	26,960	0.15%
2019/07/26	23	26.15	1	26.15	26.15	22	26,721	0.08%
2019/07/25	61	26.41	60	26.52	26.30	1	26,367	0.00%
2019/07/24	56	28.23	74	28.13	28.10	-18	24,865	-0.07%
2019/07/23	10	28.03	26.6	28.02	28.10	-16.6	24,492	-0.07%
2019/07/22	57	27.83	6	27.78	27.95	51	24,260	0.21%
2019/07/19	11	27.40	20	27.40	27.50	-9	23,851	-0.04%
2019/07/18	5	27.20	2.4	27.17	27.20	2.6	23,830	0.01%
2019/07/17	3	27.18	34	27.20	27.15	-31	23,844	-0.13%
2019/07/16	57	27.35	5	27.42	27.35	52	23,729	0.22%
2019/07/15	53	27.31	6	27.41	27.50	47	23,605	0.20%
2019/07/12	4	27.33	4.2	27.33	27.35	-0.2	23,437	0.00%
2019/07/11	3	26.88	24	26.95	27.20	-21	23,233	-0.09%
2019/07/10	0	0.00	2	26.48	26.50	-2	22,762	-0.01%
2019/07/09	1	26.20	0	0.00	26.20	1	22,823	0.00%
2019/07/08	3	26.37	1	26.30	26.35	2	23,065	0.01%
2019/07/04	6	26.35	0.1	26.40	26.40	5.9	23,236	0.03%
2019/07/03	1.9	25.99	0	0.00	26.10	1.9	23,491	0.01%
2019/07/02	2	25.88	0	0.00	25.90	2	23,672	0.01%
2019/07/01	62	25.82	16	26.05	26.00	46	23,789	0.19%
2019/06/28	14.1	26.07	0	0.00	26.00	14.1	23,488	0.06%
2019/06/27	2	26.33	0	0.00	26.35	2	23,380	0.01%
2019/06/26	3	26.32	0	0.00	26.30	3	23,307	0.01%
2019/06/25	0	0.00	1	26.50	26.45	-1	23,461	0.00%
2019/06/24	7	26.29	0	0.00	26.50	7	23,674	0.03%
2019/06/21	4	26.18	1	26.20	26.25	3	23,732	0.01%
2019/06/20	2.8	26.35	0	0.00	26.30	2.8	23,667	0.01%
2019/06/19	5	26.12	5.2	26.28	26.35	-0.2	23,701	0.00%
2019/06/18	18	25.94	5	25.97	25.95	13	23,540	0.06%
2019/06/17	4	25.90	3	25.90	25.90	1	23,709	0.00%
2019/06/14	6	25.88	0	0.00	25.90	6	23,776	0.03%
2019/06/13	30	25.56	14	25.57	25.55	16	24,075	0.07%
2019/06/12	53	25.68	134.1	25.73	25.80	-81.1	23,782	-0.34%	大賣/
2019/06/11	52	26.65	0	0.00	26.55	52	22,365	0.23%
2019/06/10	2	27.25	3	27.37	27.30	-1	21,359	0.00%
2019/06/06	4	27.28	6.1	27.35	27.40	-2.1	21,216	-0.01%
2019/06/05	10	27.38	0.5	27.35	27.25	9.5	21,017	0.05%
2019/06/04	4	27.09	8.6	27.22	27.40	-4.6	20,989	-0.02%
2019/06/03	7	27.05	14	27.05	27.20	-7	21,008	-0.03%
2019/05/31	17	27.46	1	27.45	27.40	16	20,625	0.08%
2019/05/30	3	26.95	10	26.99	27.20	-7	20,292	-0.03%
2019/05/29	1.5	26.57	0	0.00	26.60	1.5	20,092	0.01%
2019/05/28	4	26.65	10	26.55	26.65	-6	20,048	-0.03%
2019/05/27	10	26.25	14	26.21	26.35	-4	19,647	-0.02%
2019/05/24	1	26.15	0	0.00	26.10	1	19,623	0.01%
2019/05/23	9	25.88	7	25.85	25.95	2	19,414	0.01%
2019/05/22	17	26.12	11	26.05	26.05	6	19,294	0.03%
2019/05/21	3	26.32	37	26.13	26.20	-34	19,193	-0.18%
2019/05/20	10	25.45	3	25.42	25.50	7	18,601	0.04%
2019/05/16	2.1	25.25	7	25.23	25.10	-4.9	18,606	-0.03%
2019/05/15	4	25.10	0	0.00	25.15	4	18,588	0.02%
2019/05/14	32	25.08	12	24.94	25.00	20	18,916	0.11%
2019/05/13	2	25.00	3	25.20	25.20	-1	18,807	-0.01%
2019/05/10	5	25.10	0	0.00	25.00	5	18,849	0.03%
2019/05/09	5	25.10	2	25.05	25.00	3	18,933	0.02%
2019/05/08	3	25.03	4.5	25.11	25.10	-1.5	18,851	-0.01%
2019/05/07	2	25.10	0	0.00	25.15	2	18,793	0.01%
2019/05/06	29	24.95	3	24.98	25.00	26	18,814	0.14%
2019/05/03	11	25.31	4.3	25.35	25.30	6.7	18,468	0.04%
2019/05/02	0	0.00	2	25.48	25.50	-2	18,253	-0.01%
2019/04/30	9	25.36	4	25.38	25.35	5	18,221	0.03%
2019/04/29	25	25.32	15	25.23	25.40	10	18,211	0.05%
2019/04/26	15.1	24.60	16	24.62	24.75	-0.9	17,998	-0.01%
2019/04/25	0	0.00	30	24.30	24.25	-30	17,956	-0.17%
2019/04/24	3	24.32	6	24.31	24.25	-3	17,982	-0.02%
2019/04/23	2	24.18	4	24.24	24.25	-2	17,987	-0.01%
2019/04/22	2	24.15	5.4	24.16	24.20	-3.4	17,908	-0.02%
2019/04/19	0	0.00	5	24.05	24.10	-5	18,069	-0.03%
2019/04/18	22	23.95	12.2	23.91	24.00	9.8	18,171	0.05%
2019/04/17	0	0.00	17	24.00	23.95	-17	18,505	-0.09%
2019/04/16	1	23.95	11.4	23.95	23.90	-10.4	18,657	-0.06%
2019/04/15	0.4	24.05	0	0.00	24.00	0.4	18,807	0.00%
2019/04/12	45	23.75	2.7	23.83	23.85	42.3	18,693	0.23%
2019/04/11	2	23.85	0.6	23.95	23.90	1.4	18,397	0.01%
2019/04/10	1	23.95	7.5	23.96	24.00	-6.5	18,284	-0.04%
2019/04/09	13.5	23.91	1.5	24.00	24.00	12	18,336	0.07%
2019/04/08	11	24.00	6	24.08	23.95	5	18,029	0.03%
2019/04/03	6.2	23.91	4	23.95	24.00	2.2	17,704	0.01%
2019/04/02	6	23.94	1	24.00	24.00	5	17,400	0.03%
2019/04/01	3	23.83	256.2	23.85	23.85	-253.2	17,289	-1.46%	大賣/鉅額交易
2019/03/29	17	23.51	5	23.64	23.75	12	17,047	0.07%
2019/03/28	17	23.40	2	23.60	23.60	15	16,965	0.09%
2019/03/27	6.2	23.49	0	0.00	23.45	6.2	16,785	0.04%
2019/03/26	11	23.48	4	23.58	23.55	7	16,543	0.04%
2019/03/25	17	23.42	7.7	23.45	23.45	9.3	16,759	0.06%
2019/03/22	14	23.41	8	23.56	23.60	6	16,503	0.04%
2019/03/21	10.6	23.26	1	23.20	23.35	9.6	16,257	0.06%
2019/03/20	4	23.20	11	23.30	23.30	-7	16,136	-0.04%
2019/03/19	8	23.21	1	23.30	23.30	7	15,773	0.04%
2019/03/18	32	23.10	34	23.09	23.10	-2	15,502	-0.01%
2019/03/15	11	22.45	11	22.50	22.50	0	14,950	0.00%
2019/03/14	13	22.40	101	22.40	22.35	-88	14,889	-0.59%	大賣/
2019/03/13	12	22.34	0	0.00	22.40	12	15,168	0.08%
2019/03/12	0	0.00	9	22.22	22.40	-9	15,255	-0.06%
2019/03/11	1	22.15	9	22.16	22.10	-8	15,236	-0.05%
2019/03/08	110	22.12	1	22.15	22.10	109	15,446	0.71%	大買/鉅額交易
2019/03/07	11.1	22.30	1	22.30	22.20	10.1	15,604	0.06%
2019/03/06	1	22.15	1	22.20	22.20	0	15,520	0.00%
2019/03/05	0	0.00	2	22.15	22.15	-2	15,649	-0.01%
2019/03/04	2	22.03	12	22.06	22.15	-10	15,772	-0.06%
2019/02/27	1	21.95	2	22.00	22.10	-1	15,696	-0.01%
2019/02/26	15.1	22.03	46	22.02	22.00	-30.9	15,641	-0.20%
2019/02/25	11	21.85	23	21.91	22.00	-12	15,615	-0.08%
2019/02/22	1	21.80	0	0.00	21.85	1	15,616	0.01%
2019/02/21	1	21.75	1	21.75	21.80	0	15,713	0.00%
2019/02/20	3	21.72	1	21.80	21.80	2	15,837	0.01%
2019/02/19	3	21.65	0	0.00	21.60	3	15,772	0.02%
2019/02/18	24	21.69	3	21.65	21.70	21	15,793	0.13%
2019/02/15	26	21.58	2	21.55	21.55	24	15,757	0.15%
2019/02/14	5.1	21.90	11	21.80	21.80	-5.9	15,741	-0.04%
2019/02/13	2.8	21.95	3	21.90	21.90	-0.2	15,671	0.00%
2019/02/12	6	21.45	4	21.63	21.60	2	15,307	0.01%
2019/02/11	11	21.50	5	21.47	21.45	6	15,363	0.04%
2019/01/30	1	21.20	0	0.00	21.35	1	15,373	0.01%
2019/01/29	6	21.23	0	0.00	21.25	6	15,262	0.04%
2019/01/28	26	21.15	1	21.20	21.30	25	15,260	0.16%
2019/01/25	23	21.20	27	21.15	21.20	-4	15,427	-0.03%
2019/01/24	5	21.00	0	0.00	21.15	5	15,386	0.03%
2019/01/21	3	21.30	1	21.35	21.40	2	16,139	0.01%
2019/01/18	10	21.05	1	21.15	21.20	9	16,342	0.06%
2019/01/17	1	20.95	10	20.95	20.95	-9	16,698	-0.05%
2019/01/16	2	21.00	0	0.00	21.00	2	17,012	0.01%
2019/01/15	8.6	21.08	4	21.08	21.10	4.6	17,393	0.03%
2019/01/14	6	20.99	2	20.95	21.00	4	17,507	0.02%
2019/01/11	0	0.00	3	20.98	21.00	-3	17,687	-0.02%
2019/01/10	0	0.00	2	20.80	20.90	-2	17,599	-0.01%
2019/01/09	0	0.00	19	20.67	20.70	-19	17,810	-0.11%
2019/01/08	5	20.30	1	20.35	20.30	4	17,839	0.02%
2019/01/07	3	20.30	1	20.30	20.30	2	18,123	0.01%
2019/01/04	10	20.15	3	20.18	20.20	7	18,456	0.04%
2019/01/03	4	20.18	3	20.10	20.10	1	19,529	0.01%
2019/01/02	4.9	20.16	0	0.00	20.10	4.9	19,757	0.02%
2018/12/28	4	20.11	0	0.00	20.10	4	19,901	0.02%
2018/12/27	4.1	20.20	100	20.20	20.25	-95.9	19,989	-0.48%
2018/12/26	5	20.01	0	0.00	20.00	5	20,202	0.02%
2018/12/25	2	20.00	8	20.03	20.05	-6	20,285	-0.03%
2018/12/24	102	20.10	0	0.00	20.20	102	20,467	0.50%	大買/鉅額交易
2018/12/22	3	20.03	3.1	20.05	20.05	-0.1	20,407	0.00%
2018/12/21	4	20.08	2	20.15	20.00	2	20,553	0.01%
2018/12/20	1.1	20.20	80.3	20.08	20.05	-79.2	20,632	-0.38%
2018/12/19	16	20.10	1	20.20	20.20	15	20,630	0.07%
2018/12/18	28	20.08	0	0.00	20.05	28	20,689	0.14%
2018/12/17	2.7	20.44	0	20.50	20.40	2.7	20,559	0.01%
2018/12/14	5	20.57	1	20.50	20.50	4	20,668	0.02%
2018/12/13	1.1	20.65	0	0.00	20.60	1.1	20,707	0.01%
2018/12/12	1	20.30	4	20.34	20.45	-3	20,676	-0.01%
2018/12/11	15	20.23	0	0.00	20.20	15	20,699	0.07%
2018/12/10	4	20.29	0	0.00	20.20	4	20,823	0.02%
2018/12/07	8	20.38	8	20.45	20.35	0	20,881	0.00%
2018/12/06	20	20.49	0	0.00	20.45	20	20,842	0.10%
2018/12/05	4	20.69	0	0.00	20.65	4	20,622	0.02%
2018/12/04	8	20.92	0	0.00	20.90	8	20,671	0.04%
2018/12/03	11	20.99	2	21.00	21.00	9	21,048	0.04%
2018/11/30	2	20.78	2	20.80	20.80	0	21,058	0.00%
2018/11/29	5	20.67	0	0.00	20.65	5	20,923	0.02%
2018/11/28	3	20.68	9	20.73	20.75	-6	20,813	-0.03%
2018/11/27	3.1	20.65	0	0.00	20.70	3.1	20,751	0.01%
2018/11/26	3	20.90	0	0.00	20.75	3	20,769	0.01%
2018/11/23	4	20.73	1	20.85	20.75	3	20,746	0.01%
2018/11/22	2	20.85	4	20.85	20.85	-2	20,940	-0.01%
2018/11/21	35	20.85	2	20.85	20.95	33	20,971	0.16%
2018/11/20	2	21.00	0	0.00	21.00	2	20,952	0.01%
2018/11/19	0.5	21.30	3	21.32	21.15	-2.5	20,867	-0.01%
2018/11/16	2	21.18	0	0.00	21.30	2	20,940	0.01%
2018/11/15	29	21.04	1	21.25	21.25	28	21,101	0.13%
2018/11/14	2	21.05	0	0.00	21.25	2	21,141	0.01%
2018/11/13	3	20.92	0	0.00	21.10	3	21,146	0.01%
2018/11/09	4	21.18	2	21.23	21.20	2	21,388	0.01%
2018/11/08	27	21.20	3.1	21.35	21.35	23.9	21,427	0.11%
2018/11/07	3	20.97	1	21.10	21.10	2	21,259	0.01%
2018/11/06	17	20.81	26	20.80	20.95	-9	21,331	-0.04%
2018/11/05	1	20.60	0.6	21.00	20.90	0.4	21,271	0.00%
2018/11/02	0	0.00	25.8	20.62	20.95	-25.8	21,327	-0.12%
2018/11/01	4	20.38	1	20.50	20.35	3	21,475	0.01%
2018/10/31	7	20.33	2	20.30	20.50	5	21,654	0.02%
2018/10/30	5.6	19.86	21	19.93	19.85	-15.4	21,381	-0.07%
2018/10/29	28.9	19.69	8.1	19.71	19.60	20.9	21,457	0.10%
2018/10/26	54	20.05	5.2	20.00	19.85	48.8	21,237	0.23%
2018/10/25	20	19.99	27	19.86	19.95	-7	20,989	-0.03%
2018/10/24	5	20.12	5.9	20.19	20.40	-0.9	20,864	0.00%
2018/10/23	13	20.60	5	20.50	20.55	8	20,596	0.04%
2018/10/22	7.6	20.96	16	21.00	20.90	-8.4	20,634	-0.04%
2018/10/19	2	21.15	0	0.00	21.20	2	21,371	0.01%
2018/10/18	0	0.00	3.2	21.33	21.30	-3.2	21,953	-0.01%
2018/10/17	4.1	21.27	0	0.00	21.30	4.1	22,288	0.02%
2018/10/16	4	21.26	3	21.25	21.25	1	22,707	0.00%
2018/10/15	9	21.39	5	21.50	21.50	4	22,810	0.02%
2018/10/12	7	21.45	11	21.29	21.75	-4	22,725	-0.02%
2018/10/11	43.3	21.58	15	21.60	21.60	28.3	22,514	0.13%
2018/10/09	4.2	22.27	1	22.20	22.35	3.2	21,684	0.01%
2018/10/08	4	22.04	6	21.96	22.05	-2	21,599	-0.01%
2018/10/05	7	22.05	11	22.08	22.05	-4	21,648	-0.02%
2018/10/04	34	22.24	1,490.8	22.20	22.20	-1,456.8	21,719	-6.71%	大賣/鉅額交易
2018/10/03	4	22.40	0	0.00	22.30	4	21,664	0.02%
2018/10/02	7	22.38	2.2	22.46	22.45	4.8	21,800	0.02%
2018/10/01	1	22.50	1	22.55	22.60	0	21,737	0.00%
2018/09/28	1	22.45	6.7	22.43	22.55	-5.7	21,924	-0.03%
2018/09/27	3	22.48	1	22.50	22.50	2	21,937	0.01%
2018/09/26	0.1	22.65	0	0.00	22.55	0.1	21,787	0.00%
2018/09/25	0.8	22.70	11	22.69	22.75	-10.2	21,931	-0.05%
2018/09/21	20	22.58	19	22.48	22.65	1	21,926	0.00%
2018/09/20	3	22.25	5	22.20	22.20	-2	21,815	-0.01%
2018/09/19	10.1	22.35	0	0.00	22.30	10.1	21,922	0.05%
2018/09/18	13	22.25	15	22.37	22.40	-2	21,967	-0.01%
2018/09/17	2	22.30	11	22.35	22.30	-9	22,111	-0.04%
2018/09/14	2	22.40	3	22.48	22.35	-1	23,007	0.00%
2018/09/13	31.1	22.35	7.4	22.35	22.40	23.7	23,321	0.10%
2018/09/12	4	22.13	1.6	22.30	22.25	2.4	23,916	0.01%
2018/09/11	10	22.25	3	22.23	22.30	7	24,111	0.03%
2018/09/10	7.2	22.15	1	22.15	22.30	6.2	24,379	0.03%
2018/09/07	0	0.00	15	22.42	22.30	-15	24,644	-0.06%
2018/09/06	14.2	22.06	5	22.10	22.00	9.2	24,498	0.04%
2018/09/05	5	22.32	1	22.30	22.25	4	24,306	0.02%
2018/09/04	1	22.45	2	22.48	22.45	-1	24,389	0.00%
2018/09/03	6	22.40	2.6	22.46	22.45	3.4	24,495	0.01%
2018/08/31	3.9	22.41	1.6	22.48	22.60	2.3	24,580	0.01%
2018/08/30	1	22.35	1.3	22.41	22.45	-0.3	24,596	0.00%
2018/08/29	1.2	22.47	12	22.55	22.60	-10.8	24,861	-0.04%
2018/08/28	0.2	22.45	30.2	22.40	22.45	-30	24,888	-0.12%
2018/08/27	14.3	22.16	4	22.25	22.25	10.3	24,877	0.04%
2018/08/24	1	22.25	2	22.23	22.25	-1	25,024	0.00%
2018/08/23	5.2	22.40	29	22.42	22.35	-23.8	26,130	-0.09%
2018/08/22	0	0.00	6	22.23	22.25	-6	26,468	-0.02%
2018/08/21	0	0.00	31.1	21.88	22.00	-31.1	26,256	-0.12%
2018/08/20	0	0.00	1	21.85	21.80	-1	26,210	0.00%
2018/08/17	2	21.78	0	0.00	21.75	2	26,200	0.01%
2018/08/16	41	21.46	19	21.54	21.80	22	26,087	0.08%
2018/08/15	1	21.55	11	21.80	21.55	-10	26,034	-0.04%
2018/08/14	0	0.00	11	21.71	21.70	-11	26,005	-0.04%
2018/08/13	47	21.54	73	21.56	21.60	-26	26,031	-0.10%
2018/08/10	4	21.70	28.1	21.71	21.80	-24.1	25,809	-0.09%
2018/08/09	5	21.77	2	21.93	21.70	3	25,901	0.01%
2018/08/08	5	21.90	1	21.95	21.95	4	25,510	0.02%
2018/08/07	7	21.71	87	21.83	21.65	-80	25,626	-0.31%
2018/08/06	1	21.50	47	21.55	21.65	-46	25,757	-0.18%
2018/08/03	43	21.32	40	21.30	21.30	3	25,721	0.01%
2018/08/02	1	21.25	0	0.00	21.25	1	25,593	0.00%
2018/08/01	3	21.30	3	21.30	21.40	0	25,543	0.00%
2018/07/31	215	21.36	4	21.16	21.35	211	25,618	0.82%	大買/鉅額交易
2018/07/30	11	20.95	3	20.95	21.00	8	25,488	0.03%
2018/07/27	9	20.96	13	20.99	20.95	-4	25,593	-0.02%
2018/07/26	24.6	21.01	6	20.96	21.10	18.6	25,359	0.07%
2018/07/25	28	22.38	50.4	22.44	22.45	-22.4	24,594	-0.09%
2018/07/24	26	22.37	10	22.37	22.35	16	24,225	0.07%
2018/07/23	33	22.15	56	22.01	22.20	-23	23,943	-0.10%
2018/07/20	5	21.90	29	21.90	21.90	-24	23,817	-0.10%
2018/07/19	3	21.77	28	21.79	21.80	-25	23,401	-0.11%
2018/07/18	9	21.71	0	0.00	21.70	9	23,302	0.04%
2018/07/17	15	21.73	9	21.77	21.70	6	23,322	0.03%
2018/07/16	5	21.72	1	21.80	21.70	4	23,204	0.02%
2018/07/13	0	0.00	3	21.72	21.80	-3	23,181	-0.01%
2018/07/12	2	21.38	13	21.47	21.65	-11	22,993	-0.05%
2018/07/10	43	21.11	5	21.20	21.15	38	22,723	0.17%
2018/07/09	1,401	21.08	0	0.00	21.05	1,401	22,706	6.17%	大買/鉅額交易
2018/07/06	12	20.88	1	20.95	20.95	11	22,809	0.05%
2018/07/05	7	20.90	0	0.00	20.90	7	22,934	0.03%
2018/07/04	1	20.95	0	0.00	20.90	1	23,080	0.00%
2018/07/03	1	21.00	0	0.00	20.95	1	23,244	0.00%
2018/07/02	1	21.25	66	21.15	21.05	-65	23,287	-0.28%
2018/06/29	11	21.00	13	21.24	21.25	-2	23,269	-0.01%
2018/06/28	22	20.90	50	20.95	20.90	-28	23,018	-0.12%
2018/06/27	48	21.07	1	21.15	21.00	47	22,898	0.21%
2018/06/26	58	21.10	16	21.00	21.10	42	22,866	0.18%
2018/06/25	7	21.24	1	21.10	21.15	6	22,765	0.03%
2018/06/22	25	20.87	3	20.95	20.90	22	22,187	0.10%
2018/06/21	78	21.07	2	21.08	21.05	76	21,835	0.35%
2018/06/20	2	21.25	0	0.00	21.20	2	21,448	0.01%
2018/06/19	15	21.27	15	21.31	21.20	0	21,255	0.00%
2018/06/15	6	21.49	1	21.45	21.50	5	20,993	0.02%
2018/06/14	17	21.51	4	21.53	21.40	13	20,688	0.06%
2018/06/13	2	21.80	0	0.00	21.75	2	20,651	0.01%
2018/06/12	3	21.87	0	0.00	21.95	3	20,943	0.01%
2018/06/11	3	21.85	0	0.00	21.90	3	20,742	0.01%
2018/06/08	0	0.00	13	21.82	21.85	-13	20,647	-0.06%
2018/06/07	2	21.85	51	21.85	21.90	-49	20,550	-0.24%
2018/06/06	6	21.57	118.7	21.50	21.80	-112.7	20,481	-0.55%	大賣/鉅額交易
2018/06/05	0.1	21.50	16	21.43	21.50	-16	20,094	-0.08%
2018/06/04	2	21.15	0	0.00	21.25	2	19,888	0.01%
2018/06/01	11	20.91	3	21.00	21.10	8	19,806	0.04%
2018/05/31	7	21.04	0	0.00	20.90	7	19,617	0.04%
2018/05/30	8	21.06	1	21.15	21.00	7	18,518	0.04%
2018/05/29	0	0.00	51	21.25	21.30	-51	18,050	-0.28%
2018/05/28	3	21.20	0	0.00	21.25	3	18,174	0.02%
2018/05/25	5	21.15	0	0.00	21.15	5	18,447	0.03%
2018/05/24	6	21.11	20	21.20	21.20	-14	18,530	-0.08%
2018/05/23	5.1	21.20	0	0.00	21.15	5.1	18,745	0.03%
2018/05/22	0.1	21.20	1	21.20	21.25	-0.9	18,789	0.00%
2018/05/21	7	21.19	0	0.00	21.25	7	19,174	0.04%
2018/05/18	9	21.20	1	21.20	21.15	8	19,484	0.04%
2018/05/17	2	21.20	0	0.00	21.15	2	19,752	0.01%
2018/05/16	5	21.10	0	0.00	21.10	5	19,724	0.03%
2018/05/15	6	21.20	0	0.00	21.15	6	20,236	0.03%
2018/05/14	2	21.20	26	21.04	21.20	-24	21,219	-0.11%
2018/05/11	14	20.90	7	20.89	20.90	7	20,891	0.03%
2018/05/10	1	20.70	4	20.73	20.80	-3	20,762	-0.01%
2018/05/09	1	20.75	23.1	20.75	20.70	-22.1	20,623	-0.11%
2018/05/08	2	20.65	1	20.70	20.70	1	20,609	0.00%
2018/05/07	9	20.70	2	20.70	20.70	7	20,482	0.03%
2018/05/04	7	20.55	0	0.00	20.70	7	20,229	0.03%
2018/05/03	7.6	20.59	0	0.00	20.55	7.6	19,964	0.04%
2018/05/02	11	20.85	3.1	20.90	20.85	7.9	19,853	0.04%
2018/04/30	0	0.00	21	20.89	21.00	-21	19,823	-0.11%
2018/04/27	1	20.60	1	20.60	20.60	0	19,442	0.00%
2018/04/26	0	0.00	10.1	20.43	20.55	-10.1	19,337	-0.05%
2018/04/25	3	20.15	0	0.00	20.25	3	18,756	0.02%
2018/04/24	1	20.25	20.2	20.16	20.25	-19.2	18,750	-0.10%
2018/04/23	3.2	20.17	4	20.25	20.15	-0.8	18,664	0.00%
2018/04/20	30	20.30	2	20.30	20.35	28	18,459	0.15%
2018/04/19	1.2	20.20	3	20.17	20.20	-1.8	18,391	-0.01%
2018/04/18	0	0.00	1	20.10	20.10	-1	18,405	-0.01%
2018/04/17	3	19.93	23	19.96	20.05	-20	18,418	-0.11%
2018/04/16	33	20.00	7	20.05	20.15	26	18,419	0.14%
2018/04/13	2	20.18	6	20.18	20.05	-4	18,429	-0.02%
2018/04/12	5	19.98	4	19.99	20.10	1	18,673	0.01%
2018/04/11	1	19.95	66.4	20.00	20.00	-65.4	18,618	-0.35%
2018/04/10	10	19.60	22	19.73	19.80	-12	18,443	-0.07%
2018/04/09	8	19.49	0.1	19.65	19.60	7.9	18,617	0.04%
2018/04/03	15	19.40	0	0.00	19.45	15	18,393	0.08%
2018/04/02	19	19.51	5	19.45	19.50	14	18,244	0.08%
2018/03/31	0	0.00	1	19.55	19.55	-1	18,130	-0.01%
2018/03/30	8	19.56	0	0.00	19.50	8	18,148	0.04%
2018/03/29	1	19.45	7	19.60	19.60	-6	18,061	-0.03%
2018/03/28	16	19.40	0	0.00	19.50	16	17,940	0.09%
2018/03/27	1.6	19.47	1	19.45	19.45	0.6	17,863	0.00%
2018/03/26	11	19.35	5	19.35	19.35	6	17,556	0.03%
2018/03/23	7	19.40	20	19.40	19.40	-13	17,404	-0.07%
2018/03/22	7	19.61	0	0.00	19.60	7	17,160	0.04%
2018/03/21	1	19.60	0	0.00	19.60	1	17,019	0.01%
2018/03/20	1	19.50	15	19.52	19.50	-14	17,193	-0.08%
2018/03/19	2	19.48	1	19.50	19.60	1	17,095	0.01%
2018/03/16	16	19.32	1	19.35	19.30	15	16,798	0.09%
2018/03/15	1	19.35	0	0.00	19.35	1	16,415	0.01%
2018/03/14	3	19.45	0	0.00	19.45	3	16,414	0.02%
2018/03/13	2.3	19.51	0	0.00	19.55	2.3	16,419	0.01%
2018/03/09	1	19.35	0	0.00	19.40	1	16,501	0.01%
2018/03/08	3	19.32	0	0.00	19.35	3	16,711	0.02%
2018/03/07	1	19.35	33	19.32	19.40	-32	16,752	-0.19%
2018/03/06	0.5	19.40	0	0.00	19.35	0.5	17,009	0.00%
2018/03/05	1	19.25	21	19.21	19.20	-20	17,229	-0.12%
2018/02/27	4.1	19.40	25	19.50	19.35	-20.9	16,915	-0.12%
2018/02/26	0	0.00	20	19.40	19.50	-20	16,660	-0.12%
2018/02/23	1	19.40	22	19.40	19.30	-21	16,730	-0.13%
2018/02/22	2	19.25	0	0.00	19.30	2	17,184	0.01%
2018/02/21	4	19.28	17	19.30	19.30	-13	17,463	-0.07%
2018/02/12	6	18.80	0	0.00	18.80	6	17,075	0.04%
2018/02/09	12	18.72	14	18.65	18.70	-2	16,791	-0.01%
2018/02/08	20	18.85	35	18.81	18.90	-15	16,543	-0.09%
2018/02/07	38	18.86	25	18.96	18.65	13	16,492	0.08%
2018/02/06	257	18.55	0	0.00	18.50	257	16,036	1.60%	大買/鉅額交易
2018/02/05	6	19.10	0	0.00	19.10	6	14,890	0.04%
2018/02/02	0	0.00	0.1	19.30	19.30	-0.1	14,702	0.00%
2018/02/01	0	0.00	3	19.35	19.30	-3	14,743	-0.02%
2018/01/31	16	19.20	0	0.00	19.20	16	14,772	0.11%
2018/01/30	26	19.31	0	0.00	19.30	26	14,652	0.18%
2018/01/29	4.1	19.43	0.1	19.50	19.50	4	14,592	0.03%
2018/01/26	0.3	19.45	0.7	19.45	19.45	-0.4	14,560	0.00%
2018/01/25	2	19.35	21.1	19.40	19.50	-19.1	14,466	-0.13%
2018/01/24	54	19.35	17	19.38	19.45	37	14,371	0.26%
2018/01/23	3	19.47	5	19.55	19.55	-2	14,207	-0.01%
2018/01/19	0	0.00	3	19.57	19.60	-3	14,125	-0.02%
2018/01/18	0.1	19.50	103	19.55	19.55	-102.9	14,103	-0.73%	大賣/鉅額交易
2018/01/17	11	19.40	13	19.45	19.50	-2	14,104	-0.01%
2018/01/16	5	19.50	20	19.50	19.45	-15	13,944	-0.11%
2018/01/15	1.1	19.50	55	19.50	19.50	-53.9	13,804	-0.39%
2018/01/12	8	19.51	7	19.51	19.50	1	13,625	0.01%
2018/01/11	0	0.00	7	19.54	19.55	-7	13,433	-0.05%
2018/01/10	14.1	19.50	1	19.55	19.60	13.1	13,576	0.10%
2018/01/09	12	19.50	5	19.55	19.60	7	13,486	0.05%
2018/01/08	29	19.46	44.7	19.54	19.60	-15.7	13,493	-0.12%
2018/01/05	0	0.00	103.2	19.30	19.35	-103.2	13,108	-0.79%	大賣/鉅額交易
2018/01/04	13.7	19.26	13	19.26	19.30	0.7	13,178	0.00%
2018/01/03	2	19.10	39.7	19.20	19.35	-37.7	13,256	-0.28%
2018/01/02	0	0.00	1	18.90	18.90	-1	12,821	-0.01%