玉山金 (2884)-富邦-新店券商分點個股進出

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
3216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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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	54.1	27.30	13.9	27.44	27.45	40.2	22,175	0.18%
2024/11/21	15.1	26.92	6	27.09	27.35	9.1	21,646	0.04%
2024/11/20	12.1	27.08	7.5	27.18	27.05	4.6	20,916	0.02%
2024/11/19	60.1	26.93	3.5	27.13	27.10	56.6	19,862	0.29%
2024/11/18	8	26.91	31	27.06	27.15	-23	18,827	-0.12%
2024/11/15	26.4	26.96	39.2	27.06	26.85	-12.7	18,125	-0.07%
2024/11/14	38	26.82	0	0.00	26.70	38	17,992	0.21%
2024/11/13	20.1	27.03	2.6	27.02	27.10	17.5	17,725	0.10%
2024/11/12	45.4	27.07	5.1	27.05	27.15	40.3	17,893	0.23%
2024/11/11	5	27.40	8.2	27.51	27.45	-3.2	17,642	-0.02%
2024/11/08	23.3	27.40	0	0.00	27.45	23.3	17,939	0.13%
2024/11/07	8	27.52	1.2	27.52	27.40	6.8	18,494	0.04%
2024/11/06	20.4	27.20	1.1	27.26	27.05	19.3	18,659	0.10%
2024/11/05	4	27.29	2	27.30	27.30	2	18,890	0.01%
2024/11/04	11.1	27.39	3.3	27.27	27.35	7.8	19,382	0.04%
2024/11/01	56.1	26.92	1.2	26.93	26.85	54.9	20,312	0.27%
2024/10/30	57.1	27.41	16	27.43	27.40	41.1	20,091	0.20%
2024/10/29	63.3	27.23	2.1	27.18	27.30	61.2	20,367	0.30%
2024/10/28	28	27.57	10	27.70	27.50	17.9	20,578	0.09%
2024/10/25	14.4	27.73	10.1	27.70	27.65	4.3	21,092	0.02%
2024/10/24	15.6	27.77	33.4	27.80	27.85	-17.8	21,866	-0.08%
2024/10/23	21.1	27.93	0	0.00	27.90	21.1	23,000	0.09%
2024/10/22	11.1	28.14	15.1	28.14	28.20	-4	23,654	-0.02%
2024/10/21	18.1	28.27	2	28.20	28.15	16.1	24,287	0.07%
2024/10/18	0	0.00	59.3	28.75	28.80	-59.3	24,720	-0.24%
2024/10/17	2.1	28.30	3	28.28	28.25	-0.9	25,238	0.00%
2024/10/16	37.2	28.33	27.3	28.40	28.35	10	25,827	0.04%
2024/10/15	0	0.00	34	28.42	28.65	-34	26,109	-0.13%
2024/10/14	3	28.15	9.4	28.21	28.30	-6.4	26,307	-0.02%
2024/10/11	1	28.15	6.8	28.24	28.15	-5.8	26,491	-0.02%
2024/10/09	1.1	27.96	4.2	28.11	28.05	-3	26,719	-0.01%
2024/10/08	18	27.92	11	27.96	27.95	7	26,967	0.03%
2024/10/07	20.3	27.93	34.6	27.92	28.10	-14.3	27,092	-0.05%
2024/10/04	75.3	27.99	50	28.01	28.00	25.3	27,123	0.09%
2024/10/01	2.2	28.00	48	28.32	28.65	-45.8	26,858	-0.17%
2024/09/30	1	28.05	0.7	28.27	28.05	0.3	26,927	0.00%
2024/09/27	7.3	28.41	5.1	28.53	28.30	2.2	27,077	0.01%
2024/09/26	5.1	28.65	23.1	28.73	28.65	-18	26,996	-0.07%
2024/09/25	2	28.60	36.9	28.65	28.50	-34.9	26,988	-0.13%
2024/09/24	4.6	28.44	41.4	28.48	28.50	-36.8	27,074	-0.14%
2024/09/23	2.8	28.19	45.2	28.33	28.40	-42.4	27,230	-0.16%
2024/09/20	1.8	28.05	54.6	28.09	28.20	-52.8	27,312	-0.19%
2024/09/19	1	27.80	8.8	27.88	27.85	-7.8	27,240	-0.03%
2024/09/18	5	27.75	14.7	27.72	27.85	-9.7	27,325	-0.04%
2024/09/16	2	27.70	13.3	27.79	27.70	-11.3	27,622	-0.04%
2024/09/13	3	27.68	7	27.74	27.80	-4	27,818	-0.01%
2024/09/12	3	27.71	6.5	27.87	27.70	-3.5	28,295	-0.01%
2024/09/11	4.3	27.71	14	27.86	27.60	-9.7	28,398	-0.03%
2024/09/10	6.6	27.90	14.2	27.88	27.95	-7.7	28,441	-0.03%
2024/09/09	2.3	27.40	47	27.68	27.90	-44.7	28,254	-0.16%
2024/09/06	1.5	27.19	4.5	27.28	27.50	-3	28,154	-0.01%
2024/09/05	3.4	27.40	67	27.45	27.30	-63.6	28,213	-0.23%
2024/09/04	39.6	27.18	9.9	27.09	27.25	29.6	28,333	0.10%
2024/09/03	25.1	27.82	20.7	27.92	27.65	4.5	28,137	0.02%
2024/09/02	8.4	28.15	0.5	28.20	28.10	7.9	28,285	0.03%
2024/08/30	6.6	28.09	19.1	28.12	28.20	-12.5	28,505	-0.04%
2024/08/29	3.7	27.89	10.9	27.88	27.95	-7.2	28,306	-0.03%
2024/08/28	9.8	27.76	1	27.65	27.85	8.8	28,804	0.03%
2024/08/27	1	27.65	11.6	27.82	27.90	-10.6	30,682	-0.03%
2024/08/26	9.3	27.79	28.1	27.81	27.90	-18.8	30,998	-0.06%
2024/08/23	12.1	27.38	13.2	27.41	27.40	-1.1	31,165	0.00%
2024/08/22	12.4	27.25	13	27.40	27.40	-0.6	31,283	0.00%
2024/08/21	11.2	27.20	26.6	27.29	27.35	-15.3	31,623	-0.05%
2024/08/20	20.7	27.30	129.3	27.29	27.30	-108.6	31,956	-0.34%	大賣/鉅額交易
2024/08/19	50.1	27.13	12.8	27.22	27.15	37.3	32,949	0.11%
2024/08/16	22.2	27.24	36.5	27.20	27.30	-14.4	33,710	-0.04%
2024/08/15	68	27.03	53	26.80	26.70	15	34,426	0.04%
2024/08/14	10	27.11	9	27.23	27.25	1	35,510	0.00%
2024/08/13	12.3	26.90	2	26.85	26.80	10.3	36,429	0.03%
2024/08/12	19.6	27.08	5.4	27.09	27.00	14.2	36,545	0.04%
2024/08/09	89.7	26.81	30.6	26.78	26.65	59.2	36,425	0.16%
2024/08/08	65.5	25.91	33	25.81	25.80	32.5	36,014	0.09%
2024/08/07	59.6	25.85	38	25.89	25.90	21.5	35,903	0.06%
2024/08/06	85.5	25.61	51	25.74	25.75	34.5	35,931	0.10%
2024/08/05	128.8	25.38	127.6	25.38	25.35	1.1	35,513	0.00%	大買/大賣/
2024/08/02	27.8	26.26	14.3	26.25	26.45	13.5	34,697	0.04%
2024/08/01	42.1	26.50	0	0.00	26.65	42.1	34,521	0.12%
2024/07/31	33.4	26.57	2.1	26.43	26.55	31.2	34,624	0.09%
2024/07/30	53.2	26.23	13.4	26.13	26.25	39.8	34,344	0.12%
2024/07/29	93.3	26.86	1.7	26.79	26.70	91.7	33,901	0.27%
2024/07/26	146.7	27.10	133	26.81	27.00	13.7	33,348	0.04%	大買/大賣/
2024/07/23	13.1	29.85	7.8	29.96	29.80	5.3	32,615	0.02%
2024/07/22	47.8	29.62	118.1	29.69	29.70	-70.3	31,924	-0.22%	大賣/
2024/07/19	116.2	30.11	180.8	30.14	30.25	-64.6	31,416	-0.21%	大買/大賣/
2024/07/18	106.1	30.35	42.4	30.25	30.45	63.7	30,911	0.21%	大買/
2024/07/17	48.4	29.96	50.3	30.02	30.05	-1.9	30,308	-0.01%
2024/07/16	71.1	29.82	163	29.92	30.00	-91.9	29,926	-0.31%	大賣/
2024/07/15	16.4	29.82	16	29.95	30.00	0.4	29,944	0.00%
2024/07/12	36.6	29.82	49.1	29.92	29.90	-12.5	29,800	-0.04%
2024/07/11	20.3	29.70	1,026.5	29.75	29.85	-1,006.2	29,938	-3.36%	大賣/鉅額交易
2024/07/10	11.6	29.35	457.5	29.44	29.60	-445.8	30,359	-1.47%	大賣/鉅額交易
2024/07/09	19.3	29.28	14	29.34	29.25	5.3	30,202	0.02%
2024/07/08	2.2	29.20	8	29.24	29.25	-5.8	30,075	-0.02%
2024/07/05	17.4	29.19	4	29.16	29.25	13.4	29,962	0.04%
2024/07/04	1.3	29.12	27.9	29.17	29.25	-26.7	30,026	-0.09%
2024/07/03	12	28.76	77.9	28.99	29.05	-65.9	29,942	-0.22%
2024/07/02	4.1	28.69	8.3	28.70	28.75	-4.2	29,776	-0.01%
2024/07/01	2.3	28.59	4	28.78	28.75	-1.7	30,048	-0.01%
2024/06/28	5	28.54	7	28.76	28.55	-2	30,067	-0.01%
2024/06/27	92.2	28.44	13.8	28.51	28.60	78.4	29,873	0.26%
2024/06/26	9.7	28.76	0.9	28.90	28.80	8.8	29,720	0.03%
2024/06/25	0.3	29.00	30.9	29.08	29.10	-30.6	29,742	-0.10%
2024/06/24	4	28.75	22.3	28.86	29.00	-18.3	29,648	-0.06%
2024/06/21	19.9	28.92	3.7	28.97	28.90	16.3	29,922	0.05%
2024/06/20	17	28.91	2.9	28.90	29.00	14.1	29,718	0.05%
2024/06/19	33	28.94	305.4	28.93	28.95	-272.4	29,989	-0.91%	大賣/鉅額交易
2024/06/18	2.3	28.71	201.3	28.73	28.85	-199	29,873	-0.67%	大賣/鉅額交易
2024/06/17	3.1	28.70	72.4	28.74	28.70	-69.2	29,953	-0.23%
2024/06/14	8	28.70	8.4	28.70	28.75	-0.4	30,207	0.00%
2024/06/13	6.2	28.82	1.5	28.86	28.70	4.7	30,815	0.02%
2024/06/12	2	28.77	16.9	28.78	28.75	-14.9	31,291	-0.05%
2024/06/11	21.2	28.62	5.5	28.73	28.60	15.7	31,762	0.05%
2024/06/07	5	28.83	28.3	28.90	28.95	-23.3	31,721	-0.07%
2024/06/06	2.7	28.73	9.4	28.80	28.85	-6.7	31,698	-0.02%
2024/06/05	43	28.59	52.5	28.63	28.60	-9.5	31,635	-0.03%
2024/06/04	50	28.28	66.1	28.44	28.35	-16.1	31,708	-0.05%
2024/06/03	30	28.51	55	28.63	28.60	-25	31,681	-0.08%
2024/05/31	9	28.52	146.2	28.73	28.60	-137.2	31,204	-0.44%	大賣/鉅額交易
2024/05/30	42.4	27.78	12.1	27.86	27.70	30.3	29,475	0.10%
2024/05/29	60.3	28.13	27	28.12	27.90	33.3	29,317	0.11%
2024/05/28	70.7	28.41	15.8	28.44	28.40	54.9	29,067	0.19%
2024/05/27	12.1	28.42	27.2	28.51	28.65	-15.1	29,542	-0.05%
2024/05/24	36.9	28.28	76.8	28.30	28.30	-39.9	29,801	-0.13%
2024/05/23	31.1	28.29	2.5	28.49	28.65	28.6	29,765	0.10%
2024/05/22	89.1	28.74	15.6	28.63	28.50	73.4	28,969	0.25%
2024/05/21	40.9	28.78	39.1	29.00	28.85	1.8	28,352	0.01%
2024/05/20	18.3	29.03	90.1	29.09	29.40	-71.8	27,499	-0.26%
2024/05/17	7.4	28.69	172.2	28.80	29.00	-164.9	26,294	-0.63%	大賣/鉅額交易
2024/05/16	0	0.00	35.9	28.19	28.30	-35.9	25,180	-0.14%
2024/05/15	17.2	28.10	30.1	28.12	28.00	-12.8	24,945	-0.05%
2024/05/14	46.8	28.03	6	27.93	27.90	40.7	25,005	0.16%
2024/05/13	45.2	28.25	5.9	28.32	28.30	39.3	25,333	0.16%
2024/05/10	10.4	28.13	37.5	28.22	28.50	-27.2	25,250	-0.11%
2024/05/09	28.7	28.08	12.2	28.01	27.90	16.5	25,063	0.07%
2024/05/08	2.2	28.08	46.3	28.17	28.25	-44.2	24,971	-0.18%
2024/05/07	7.1	28.08	122.5	28.15	28.20	-115.4	24,922	-0.46%	大賣/鉅額交易
2024/05/06	18.4	28.00	104.3	27.93	28.10	-85.9	24,685	-0.35%	大賣/
2024/05/03	7.2	27.70	41.1	27.73	27.60	-34	24,200	-0.14%
2024/05/02	7	27.59	34.6	27.67	27.45	-27.6	24,077	-0.11%
2024/04/30	12.2	27.58	14.6	27.65	27.40	-2.3	24,007	-0.01%
2024/04/29	12.3	27.64	184.6	27.49	27.65	-172.3	23,856	-0.72%	大賣/鉅額交易
2024/04/26	6	27.12	6.2	27.07	27.10	-0.2	23,407	0.00%
2024/04/25	1.3	26.96	9	27.06	27.15	-7.7	23,519	-0.03%
2024/04/24	6.1	27.18	29.3	27.24	27.05	-23.2	23,463	-0.10%
2024/04/23	2	27.10	35.2	27.21	27.20	-33.2	23,582	-0.14%
2024/04/22	6	27.00	20.4	26.99	27.05	-14.4	23,508	-0.06%
2024/04/19	41.3	26.46	10.3	26.54	26.55	31	23,286	0.13%
2024/04/18	3.4	26.67	25	26.95	27.00	-21.6	22,782	-0.09%
2024/04/17	30	26.31	12	26.44	26.50	18	22,603	0.08%
2024/04/16	77.2	26.51	8.4	26.72	26.30	68.7	22,238	0.31%
2024/04/15	29.8	27.00	3	27.08	27.05	26.8	21,578	0.12%
2024/04/12	9.6	27.06	10.2	27.05	27.10	-0.6	21,487	0.00%
2024/04/11	23.2	27.14	8.1	27.18	27.25	15.1	21,342	0.07%
2024/04/10	52.5	27.21	2.1	27.24	27.15	50.4	21,272	0.24%
2024/04/09	16	27.13	23.2	27.14	27.30	-7.1	21,201	-0.03%
2024/04/08	10	26.95	54	27.09	27.15	-44	21,091	-0.21%
2024/04/03	38.1	26.98	1	27.00	26.90	37.1	20,964	0.18%
2024/04/02	0	27.20	10.6	27.26	27.30	-10.6	20,732	-0.05%
2024/04/01	97	27.21	37.1	27.21	27.35	59.9	20,725	0.29%
2024/03/29	20	27.25	31.1	27.27	27.25	-11.1	20,636	-0.05%
2024/03/28	46.6	27.20	10.6	27.23	27.15	36	20,438	0.18%
2024/03/27	27	27.21	6	27.35	27.20	21	20,255	0.10%
2024/03/26	11.9	27.27	83.2	27.17	27.35	-71.3	20,157	-0.35%
2024/03/25	109.9	27.09	23.7	27.08	27.05	86.2	19,831	0.43%	大買/
2024/03/22	12.6	27.04	153.2	27.06	27.10	-140.6	19,769	-0.71%	大賣/鉅額交易
2024/03/21	33.2	26.72	39.1	26.73	26.75	-5.9	19,355	-0.03%
2024/03/20	4.3	26.52	78.5	26.49	26.50	-74.2	19,372	-0.38%
2024/03/19	46.2	26.60	28.1	26.52	26.55	18	19,384	0.09%
2024/03/18	127.2	26.51	79.8	26.47	26.50	47.4	19,138	0.25%	大買/
2024/03/15	3	26.10	65.2	26.02	26.20	-62.2	18,545	-0.34%
2024/03/14	108	25.95	91.3	25.91	26.05	16.7	17,906	0.09%	大買/
2024/03/13	2.4	25.64	93.2	25.62	25.70	-90.7	17,429	-0.52%
2024/03/12	3.3	25.54	40.1	25.59	25.65	-36.9	17,248	-0.21%
2024/03/11	16	25.36	21	25.49	25.50	-5	17,255	-0.03%
2024/03/08	21.6	25.33	16.4	25.32	25.30	5.2	17,111	0.03%
2024/03/07	9.1	25.35	6.6	25.37	25.40	2.5	16,848	0.01%
2024/03/06	7.7	25.37	30	25.38	25.40	-22.3	16,754	-0.13%
2024/03/05	10	25.33	33.1	25.34	25.30	-23.1	17,078	-0.14%
2024/03/04	11.1	25.33	14.2	25.37	25.35	-3.1	17,106	-0.02%
2024/03/01	15.2	25.26	84.4	25.25	25.35	-69.2	17,143	-0.40%
2024/02/29	41.9	25.23	9.1	25.27	25.25	32.8	17,045	0.19%
2024/02/27	63.9	25.01	95.7	25.08	25.10	-31.8	16,349	-0.19%
2024/02/26	453.9	24.35	24	24.39	24.35	429.9	15,680	2.74%	大買/鉅額交易
2024/02/23	40.5	24.47	31.1	24.54	24.40	9.4	15,393	0.06%
2024/02/22	43.9	24.59	13.4	24.58	24.50	30.5	15,548	0.20%
2024/02/21	47.3	24.66	20.4	24.74	24.65	27	15,462	0.17%
2024/02/20	44.4	24.81	2.1	24.80	24.75	42.3	15,474	0.27%
2024/02/19	5.5	24.78	39.5	24.73	24.80	-34	15,942	-0.21%
2024/02/16	20.8	24.64	19.1	24.60	24.65	1.7	16,164	0.01%
2024/02/15	2.3	24.68	13.9	24.69	24.65	-11.6	16,245	-0.07%
2024/02/05	94.4	24.54	0.7	24.58	24.50	93.7	16,018	0.58%
2024/02/02	23.2	24.79	1	24.90	24.85	22.2	15,635	0.14%
2024/02/01	1.5	24.83	2	24.75	24.90	-0.6	15,583	0.00%
2024/01/31	1.2	24.71	43.5	24.75	24.75	-42.3	15,622	-0.27%
2024/01/30	9.1	24.81	0	0.00	24.75	9.1	15,642	0.06%
2024/01/29	3.1	24.95	14.8	24.90	25.00	-11.7	15,754	-0.07%
2024/01/26	6.3	24.85	4.2	24.84	24.85	2.1	15,870	0.01%
2024/01/25	8	24.68	3.8	24.65	24.65	4.2	15,891	0.03%
2024/01/24	38.3	24.63	5	24.65	24.65	33.3	15,832	0.21%
2024/01/23	16.7	24.63	2	24.63	24.65	14.6	15,780	0.09%
2024/01/22	38.3	24.63	1.9	24.64	24.55	36.4	15,738	0.23%
2024/01/19	3.6	24.70	15.4	24.69	24.70	-11.8	15,569	-0.08%
2024/01/18	16.6	24.60	1.1	24.66	24.55	15.5	15,506	0.10%
2024/01/17	33	24.75	1.2	24.78	24.60	31.8	15,396	0.21%
2024/01/16	80.9	25.04	0.2	25.10	25.00	80.7	15,148	0.53%
2024/01/15	27.5	25.38	18	25.40	25.40	9.5	14,957	0.06%
2024/01/12	17.1	25.31	1.2	25.35	25.35	15.9	15,170	0.10%
2024/01/11	8.5	25.42	23.9	25.49	25.40	-15.3	15,220	-0.10%
2024/01/10	7.9	25.46	13.4	25.46	25.40	-5.5	15,145	-0.04%
2024/01/09	24.3	25.62	5.6	25.59	25.50	18.7	15,226	0.12%
2024/01/08	71.5	25.79	12.6	25.84	25.80	58.9	15,229	0.39%
2024/01/05	0.2	25.70	12.3	25.65	25.65	-12.2	15,177	-0.08%
2024/01/04	3	25.60	13	25.64	25.70	-9.9	15,318	-0.06%
2024/01/03	13.9	25.57	2.1	25.60	25.60	11.9	15,632	0.08%
2024/01/02	37.2	25.76	35.5	25.76	25.90	1.8	15,580	0.01%
2023/12/29	1	25.75	27.7	25.79	25.80	-26.6	15,639	-0.17%
2023/12/28	7.2	25.73	21.9	25.67	25.80	-14.7	15,982	-0.09%
2023/12/27	3.6	25.52	35.2	25.65	25.70	-31.6	15,958	-0.20%
2023/12/26	0.1	25.35	60.1	25.45	25.50	-60	15,869	-0.38%
2023/12/25	33.3	25.40	52.5	25.38	25.35	-19.2	15,844	-0.12%
2023/12/22	0.6	25.37	21.5	25.33	25.40	-20.9	15,902	-0.13%
2023/12/21	8.4	25.28	20.7	25.25	25.40	-12.2	15,928	-0.08%
2023/12/20	16.1	25.39	8.3	25.40	25.40	7.8	15,837	0.05%
2023/12/19	1.7	25.44	19	25.44	25.50	-17.3	15,759	-0.11%
2023/12/18	41	25.60	6.8	25.61	25.65	34.2	15,928	0.21%
2023/12/15	4	25.71	35.2	25.75	25.70	-31.2	16,006	-0.19%
2023/12/14	4.8	25.69	108.7	25.68	25.75	-103.9	15,631	-0.66%	大賣/鉅額交易
2023/12/13	7.1	25.41	3	25.40	25.45	4.1	15,320	0.03%
2023/12/12	5.2	25.45	10	25.48	25.50	-4.9	15,780	-0.03%
2023/12/11	20.3	25.50	21.7	25.50	25.60	-1.4	15,935	-0.01%
2023/12/08	1	25.60	8	25.60	25.60	-7	15,933	-0.04%
2023/12/07	6.2	25.43	8.2	25.50	25.50	-2	15,995	-0.01%
2023/12/06	3	25.50	13.9	25.58	25.55	-10.9	16,053	-0.07%
2023/12/05	1.3	25.25	136	25.29	25.45	-134.8	15,903	-0.85%	大賣/鉅額交易
2023/12/04	18.2	25.19	22	25.21	25.25	-3.8	15,964	-0.02%
2023/12/01	25	25.31	2	25.25	25.25	23	16,050	0.14%
2023/11/30	3	25.57	11	25.60	25.60	-8	15,938	-0.05%
2023/11/29	4.4	25.60	12.1	25.65	25.55	-7.6	15,390	-0.05%
2023/11/28	0	0.00	36.8	25.53	25.70	-36.8	15,247	-0.24%
2023/11/27	20.6	25.44	52.2	25.60	25.35	-31.6	15,485	-0.20%
2023/11/24	12.7	25.47	13.6	25.47	25.50	-0.9	15,446	-0.01%
2023/11/22	5.6	25.56	55.5	25.53	25.50	-49.9	15,421	-0.32%
2023/11/21	0.1	25.58	185.9	25.45	25.70	-185.8	15,392	-1.21%	大賣/鉅額交易
2023/11/20	101.2	25.10	8.4	25.16	25.20	92.8	15,160	0.61%	大買/
2023/11/17	7.3	25.13	33.3	25.16	25.15	-26	15,128	-0.17%
2023/11/16	19	25.11	85.5	24.95	25.15	-66.5	15,028	-0.44%
2023/11/15	14.3	24.59	8.9	24.59	24.60	5.4	14,492	0.04%
2023/11/14	34	24.49	10	24.49	24.50	24	14,218	0.17%
2023/11/13	12.1	24.56	10.7	24.50	24.50	1.4	14,179	0.01%
2023/11/10	12	24.50	14.6	24.41	24.50	-2.6	14,489	-0.02%
2023/11/09	1.3	24.50	5	24.50	24.45	-3.7	14,577	-0.03%
2023/11/08	2.3	24.57	7.4	24.51	24.55	-5.1	14,809	-0.03%
2023/11/07	4	24.40	4.7	24.43	24.50	-0.7	14,679	0.00%
2023/11/06	8.4	24.55	38.3	24.56	24.55	-29.9	14,703	-0.20%
2023/11/03	3.1	24.38	7.2	24.37	24.35	-4.1	14,523	-0.03%
2023/11/02	10	24.25	27.5	24.14	24.15	-17.5	14,579	-0.12%
2023/11/01	9	23.88	1.7	23.89	23.85	7.3	14,552	0.05%
2023/10/31	65.1	23.85	6.1	23.83	23.85	59	14,678	0.40%
2023/10/30	21.3	23.87	7.3	23.91	23.85	14	14,894	0.09%
2023/10/27	0.5	23.95	3.9	23.96	24.00	-3.4	14,857	-0.02%
2023/10/26	20.5	23.85	0	0.00	23.80	20.5	15,070	0.14%
2023/10/25	19.2	23.99	4	24.01	23.95	15.2	15,050	0.10%
2023/10/24	12.7	23.96	11.1	23.98	23.95	1.6	15,626	0.01%
2023/10/23	9.3	23.95	18.2	23.96	24.05	-8.9	16,228	-0.05%
2023/10/20	24.8	24.03	11.7	23.92	24.00	13.1	16,482	0.08%
2023/10/19	10.6	24.29	4.8	24.32	24.20	5.9	16,384	0.04%
2023/10/18	10.1	24.55	15.7	24.52	24.50	-5.6	16,613	-0.03%
2023/10/17	3.4	24.63	4.2	24.70	24.70	-0.8	16,772	0.00%
2023/10/16	3	24.64	8.7	24.66	24.70	-5.8	16,846	-0.03%
2023/10/13	7	24.61	2.6	24.65	24.65	4.4	16,874	0.03%
2023/10/12	8	24.76	19.4	24.73	24.75	-11.4	17,048	-0.07%
2023/10/11	4	24.45	32.2	24.54	24.60	-28.2	17,071	-0.17%
2023/10/06	9.5	24.12	11.7	24.13	24.20	-2.2	16,857	-0.01%
2023/10/05	21.1	24.01	9.1	23.99	24.00	12	16,946	0.07%
2023/10/04	66.5	23.86	56.9	23.85	23.80	9.6	16,918	0.06%
2023/10/03	57	24.14	12.1	24.10	24.10	44.9	16,657	0.27%
2023/10/02	22.1	24.20	13.5	24.24	24.15	8.6	16,730	0.05%
2023/09/28	10.1	24.22	3.3	24.22	24.25	6.8	17,234	0.04%
2023/09/27	26.1	24.13	5	24.20	24.15	21.1	17,375	0.12%
2023/09/26	22.9	24.15	3.2	24.17	24.15	19.7	17,441	0.11%
2023/09/25	25.2	24.29	10.1	24.31	24.30	15.1	17,418	0.09%
2023/09/22	9.1	24.11	9.5	24.12	24.10	-0.4	17,676	0.00%
2023/09/21	61.8	24.14	3	24.08	24.05	58.8	17,755	0.33%
2023/09/20	79.7	24.39	6.6	24.37	24.35	73.1	17,558	0.42%
2023/09/19	9	24.44	0.2	24.50	24.45	8.7	17,476	0.05%
2023/09/18	11.3	24.38	3.1	24.37	24.45	8.3	17,648	0.05%
2023/09/15	18.2	24.48	1	24.65	24.40	17.2	17,710	0.10%
2023/09/14	1.1	24.60	77.1	24.69	24.80	-76	17,220	-0.44%
2023/09/13	1.1	24.26	4.7	24.26	24.30	-3.7	17,044	-0.02%
2023/09/12	13.1	24.13	4	24.15	24.25	9.1	17,281	0.05%
2023/09/11	14.3	24.16	10	24.13	24.15	4.2	17,201	0.02%
2023/09/08	9.2	24.21	0	0.00	24.20	9.2	17,161	0.05%
2023/09/07	29.3	24.23	1.4	24.24	24.20	28	17,201	0.16%
2023/09/06	33	24.38	5	24.36	24.35	28	17,154	0.16%
2023/09/05	19.2	24.53	3	24.53	24.50	16.2	17,051	0.09%
2023/09/04	19.8	24.62	4.4	24.64	24.60	15.4	17,088	0.09%
2023/09/01	9.2	24.56	0	0.00	24.55	9.2	17,206	0.05%
2023/08/31	33.2	24.60	1.5	24.77	24.45	31.6	17,334	0.18%
2023/08/30	3.8	24.80	13.8	24.83	24.80	-10	17,105	-0.06%
2023/08/29	4.2	24.61	0.3	24.70	24.60	3.9	17,267	0.02%
2023/08/28	0.2	24.65	3	24.38	24.50	-2.8	17,312	-0.02%
2023/08/25	25.4	24.41	4	24.45	24.35	21.4	17,853	0.12%
2023/08/24	43.5	24.48	1.4	24.56	24.40	42.1	17,935	0.23%
2023/08/23	38.3	24.57	6.8	24.59	24.55	31.5	17,763	0.18%
2023/08/22	12.7	24.72	0.1	24.80	24.65	12.6	17,798	0.07%
2023/08/21	10	24.81	35	24.78	24.85	-25	17,833	-0.14%
2023/08/18	5	24.56	11	24.82	24.60	-6	17,896	-0.03%
2023/08/17	36.2	24.52	22	24.57	24.50	14.2	17,943	0.08%
2023/08/16	27	24.60	2.3	24.61	24.55	24.7	17,968	0.14%
2023/08/15	27.7	25.05	13	25.05	25.00	14.7	18,074	0.08%
2023/08/14	41.8	25.43	27	25.51	25.35	14.8	18,157	0.08%
2023/08/11	1.9	25.82	20	25.87	25.70	-18.1	18,303	-0.10%
2023/08/10	1	25.70	1	25.85	25.85	0	18,654	0.00%
2023/08/09	2	25.70	1.4	25.81	25.90	0.6	18,587	0.00%
2023/08/08	12.2	25.64	3	25.60	25.60	9.2	18,629	0.05%
2023/08/07	6.1	25.69	60.2	25.62	25.75	-54.1	18,521	-0.29%
2023/08/04	5	25.57	20	25.68	25.55	-15	19,029	-0.08%
2023/08/02	23.4	25.71	3.3	25.61	25.65	20.1	19,034	0.11%
2023/08/01	3	25.90	13.7	25.91	25.95	-10.7	18,926	-0.06%
2023/07/31	13.6	25.87	14	25.90	25.85	-0.4	18,911	0.00%
2023/07/28	5.2	25.95	0	0.00	25.95	5.2	18,840	0.03%
2023/07/27	36.9	25.96	46	26.00	26.00	-9.1	19,073	-0.05%
2023/07/26	45	26.72	151.9	26.88	26.95	-106.9	18,746	-0.57%	大賣/鉅額交易
2023/07/25	1	26.50	26.5	26.46	26.55	-25.5	18,198	-0.14%
2023/07/24	8.4	26.27	1.4	26.29	26.25	7	17,976	0.04%
2023/07/21	8.8	26.52	28.4	26.54	26.45	-19.6	17,922	-0.11%
2023/07/20	2.2	26.50	9	26.48	26.60	-6.8	17,686	-0.04%
2023/07/19	4	26.35	12.5	26.41	26.45	-8.5	17,536	-0.05%
2023/07/18	13.4	26.43	19.2	26.42	26.45	-5.8	17,454	-0.03%
2023/07/17	26.2	26.30	18.7	26.41	26.45	7.5	17,439	0.04%
2023/07/14	13.3	26.05	38.4	26.14	26.30	-25.1	17,330	-0.14%
2023/07/13	1.4	26.00	14.1	26.05	26.00	-12.6	17,212	-0.07%
2023/07/12	9.1	25.67	26	25.73	25.95	-17	17,202	-0.10%
2023/07/11	0	0.00	1.8	25.60	25.80	-1.8	17,178	-0.01%
2023/07/10	12.4	25.44	0	0.00	25.45	12.4	17,133	0.07%
2023/07/07	10.7	25.52	2	25.55	25.55	8.7	17,090	0.05%
2023/07/06	25.2	25.84	1.8	25.94	25.80	23.5	17,046	0.14%
2023/07/05	1	26.05	1	26.05	26.15	0	16,503	0.00%
2023/07/04	14.3	25.98	7.7	26.01	26.05	6.6	16,516	0.04%
2023/07/03	3.2	26.16	0	0.00	26.20	3.2	17,050	0.02%
2023/06/30	11.3	25.99	17	26.10	26.05	-5.7	17,383	-0.03%
2023/06/29	13.2	26.00	2.7	26.02	25.95	10.5	17,356	0.06%
2023/06/28	2.2	26.13	8	26.12	26.10	-5.9	17,343	-0.03%
2023/06/27	5.1	26.19	0	26.20	26.20	5.1	17,375	0.03%
2023/06/26	0	0.00	86.9	26.35	26.35	-86.9	17,445	-0.50%
2023/06/21	12	26.30	20.3	26.39	26.40	-8.3	17,372	-0.05%
2023/06/20	54.1	26.21	3	26.25	26.30	51.1	17,509	0.29%
2023/06/19	11.2	26.12	8.6	26.13	26.30	2.6	17,602	0.01%
2023/06/16	1	26.20	42	26.19	26.20	-41	17,763	-0.23%
2023/06/15	4.8	26.16	5	26.15	26.25	-0.2	17,695	0.00%
2023/06/14	8.6	26.28	4	26.31	26.25	4.6	18,005	0.03%
2023/06/13	19	26.30	5.8	26.31	26.30	13.2	18,799	0.07%
2023/06/12	19.9	26.27	38.4	26.35	26.20	-18.5	18,972	-0.10%
2023/06/09	0.1	26.60	16.5	26.57	26.50	-16.4	19,209	-0.09%
2023/06/08	4.7	26.53	11.3	26.55	26.60	-6.6	19,690	-0.03%
2023/06/07	2	26.60	10.5	26.67	26.70	-8.5	20,013	-0.04%
2023/06/06	60.6	26.54	17.6	26.61	26.55	43	20,186	0.21%
2023/06/05	2.3	26.22	28.8	26.39	26.35	-26.5	20,288	-0.13%
2023/06/02	55	26.10	17	26.05	26.00	38	20,283	0.19%
2023/06/01	7	25.90	2	25.90	25.85	5	20,341	0.02%
2023/05/31	0	0.00	2	25.95	25.90	-2	20,433	-0.01%
2023/05/30	42.3	25.99	3.1	25.93	25.90	39.2	20,093	0.19%
2023/05/29	4.1	25.84	40.7	25.90	25.80	-36.6	20,295	-0.18%
2023/05/26	5.4	25.83	7.3	25.82	25.75	-1.9	21,019	-0.01%
2023/05/25	14.6	25.89	1	25.85	25.80	13.6	21,338	0.06%
2023/05/24	0.3	26.03	3.1	26.02	26.10	-2.8	21,844	-0.01%
2023/05/23	5.6	26.13	14.5	26.17	26.10	-8.9	24,309	-0.04%
2023/05/22	3	26.18	35	26.28	26.20	-32	24,670	-0.13%
2023/05/19	2.2	26.25	42.9	26.19	26.30	-40.7	24,822	-0.16%
2023/05/18	17.2	25.90	15	26.00	26.00	2.1	24,535	0.01%
2023/05/17	3.5	25.66	29.4	25.86	25.90	-25.9	24,518	-0.11%
2023/05/16	0.5	25.62	25	25.54	25.70	-24.5	24,504	-0.10%
2023/05/15	2.2	25.15	4.5	25.30	25.30	-2.3	24,649	-0.01%
2023/05/12	5.4	25.29	32.6	25.22	25.25	-27.2	24,732	-0.11%
2023/05/11	6.5	25.48	3	25.38	25.45	3.5	24,717	0.01%
2023/05/10	10	25.53	40.4	25.44	25.50	-30.4	24,967	-0.12%
2023/05/09	2.5	25.04	6.7	24.98	25.05	-4.2	24,612	-0.02%
2023/05/08	4	24.96	9	24.97	24.95	-5	24,684	-0.02%
2023/05/05	2.7	24.95	14.5	24.91	24.95	-11.8	24,564	-0.05%
2023/05/04	3.6	24.81	18	24.82	24.90	-14.4	24,734	-0.06%
2023/05/03	3.3	24.76	48.3	24.74	24.80	-45	24,849	-0.18%
2023/05/02	23.4	24.64	4	24.78	24.90	19.4	25,028	0.08%
2023/04/28	2	24.83	14	24.88	24.95	-12	25,602	-0.05%
2023/04/27	28	24.72	0.1	24.85	24.80	27.9	25,915	0.11%
2023/04/26	3.1	24.90	7.3	24.94	24.95	-4.2	26,074	-0.02%
2023/04/25	12	24.85	10	24.93	24.95	2	26,059	0.01%
2023/04/24	3.2	24.90	9.8	24.83	25.00	-6.6	26,186	-0.03%
2023/04/21	7.1	24.81	0	0.00	24.85	7.1	26,318	0.03%
2023/04/20	3	24.92	0	25.00	24.90	3	26,408	0.01%
2023/04/19	33.1	25.06	1.7	25.11	25.05	31.4	26,893	0.12%
2023/04/18	1	25.25	8	25.24	25.30	-7	26,824	-0.03%
2023/04/17	8.1	25.14	1.2	25.20	25.25	6.9	26,845	0.03%
2023/04/14	0	0.00	5.5	25.37	25.45	-5.5	26,928	-0.02%
2023/04/13	1	25.21	9.5	25.29	25.30	-8.6	26,870	-0.03%
2023/04/12	4.1	25.16	4.7	25.17	25.30	-0.6	26,846	0.00%
2023/04/11	0.2	25.15	16.1	25.16	25.25	-16	26,870	-0.06%
2023/04/10	8.4	24.96	0	0.00	25.00	8.4	26,754	0.03%
2023/04/07	23	25.01	17	25.05	25.00	6	26,718	0.02%
2023/04/06	22.6	25.42	73.1	25.39	25.45	-50.5	26,524	-0.19%
2023/03/31	1.4	25.26	47	25.17	25.30	-45.6	25,953	-0.18%
2023/03/30	3	24.97	175	24.95	25.00	-172	25,577	-0.67%	大賣/鉅額交易
2023/03/29	5	24.86	13	24.88	24.90	-8	25,366	-0.03%
2023/03/28	11.3	24.79	9	24.78	24.80	2.3	25,574	0.01%
2023/03/27	4.3	24.67	23	24.70	24.70	-18.7	25,631	-0.07%
2023/03/24	4.3	24.61	13	24.62	24.70	-8.7	25,780	-0.03%
2023/03/23	5.4	24.49	74.7	24.60	24.65	-69.3	25,780	-0.27%
2023/03/22	49	24.36	6.2	24.26	24.45	42.8	25,746	0.17%
2023/03/21	74.8	24.04	1	23.85	23.95	73.8	25,969	0.28%
2023/03/20	8.8	23.67	16.2	23.75	23.75	-7.4	25,940	-0.03%
2023/03/17	24.5	23.76	11.1	23.81	23.70	13.3	25,820	0.05%
2023/03/16	137.8	23.58	46	23.59	23.55	91.8	25,737	0.36%	大買/
2023/03/15	46.4	24.09	0	0.00	24.00	46.4	25,346	0.18%
2023/03/14	26.7	24.08	5	24.07	24.05	21.7	25,227	0.09%
2023/03/13	45.2	24.26	8	24.24	24.35	37.2	24,999	0.15%
2023/03/10	43.7	24.61	8.4	24.62	24.55	35.3	24,830	0.14%
2023/03/09	20	24.85	18.3	24.90	24.85	1.7	24,730	0.01%
2023/03/08	11.1	24.90	12.1	24.99	25.00	-1	25,046	0.00%
2023/03/07	30	24.93	9.2	24.96	25.00	20.9	25,186	0.08%
2023/03/06	7	24.79	2.3	24.79	24.85	4.7	25,275	0.02%
2023/03/03	18.2	24.71	4.1	24.71	24.65	14.1	25,394	0.06%
2023/03/02	15.2	24.72	1.3	24.76	24.70	13.9	25,413	0.05%
2023/03/01	174.3	24.80	35	24.82	24.80	139.3	25,464	0.55%	大買/鉅額交易
2023/02/24	9.7	24.90	73	24.91	24.95	-63.4	25,274	-0.25%
2023/02/23	10.8	24.90	22	24.95	24.95	-11.1	24,712	-0.05%
2023/02/22	39.9	24.71	72.7	24.79	24.90	-32.8	24,520	-0.13%
2023/02/21	171.8	24.70	93.2	24.72	24.75	78.7	24,211	0.32%	大買/
2023/02/20	5	25.94	52.9	25.85	26.00	-47.9	22,032	-0.22%
2023/02/17	11.8	25.32	20.2	25.38	25.40	-8.4	22,020	-0.04%
2023/02/16	6	25.11	1	25.10	25.10	5	22,302	0.02%
2023/02/15	13.1	25.06	2	25.05	25.05	11.1	22,859	0.05%
2023/02/14	84.3	25.25	2	25.28	25.25	82.3	22,744	0.36%
2023/02/13	18	25.04	47.4	25.08	25.20	-29.4	22,744	-0.13%
2023/02/10	17.1	24.64	4	24.73	24.70	13.1	22,403	0.06%
2023/02/09	13.1	24.60	0	0.00	24.60	13.1	22,403	0.06%
2023/02/08	34	24.56	5	24.76	24.50	29	22,448	0.13%
2023/02/07	33.4	24.49	2.4	24.54	24.40	31	22,204	0.14%
2023/02/06	41.4	24.56	54.4	24.60	24.50	-13	22,109	-0.06%
2023/02/03	14.8	24.67	5.2	24.69	24.70	9.6	21,991	0.04%
2023/02/02	8.9	24.66	10.4	24.65	24.65	-1.5	22,066	-0.01%
2023/02/01	22	24.59	3	24.63	24.65	19	21,983	0.09%
2023/01/31	20.5	24.64	14	24.65	24.50	6.5	22,091	0.03%
2023/01/30	30.6	24.55	4	24.65	24.90	26.6	21,892	0.12%
2023/01/17	15.1	24.25	1	24.30	24.15	14.1	21,493	0.07%
2023/01/16	5.1	24.52	61.4	24.49	24.45	-56.3	21,542	-0.26%
2023/01/13	4	24.28	7	24.30	24.25	-3	21,747	-0.01%
2023/01/12	13	24.12	8	24.25	24.05	5	22,253	0.02%
2023/01/11	8.5	24.28	7.6	24.45	24.20	0.9	22,618	0.00%
2023/01/10	15.6	24.43	2.2	24.59	24.50	13.4	23,176	0.06%
2023/01/09	10	24.45	74	24.48	24.60	-64	23,482	-0.27%
2023/01/06	12.2	24.00	2.1	24.00	23.95	10.1	23,520	0.04%
2023/01/05	2	24.00	2.8	23.96	24.00	-0.8	24,293	0.00%
2023/01/04	25.5	23.82	1.1	23.95	23.80	24.4	24,469	0.10%
2023/01/03	5.5	23.92	3	24.08	24.00	2.5	24,994	0.01%
2022/12/30	2.1	24.08	0	0.00	24.05	2.1	25,089	0.01%
2022/12/29	6.5	23.93	0	0.00	24.10	6.5	25,674	0.03%
2022/12/28	9	24.07	0	0.00	24.05	9	25,844	0.03%
2022/12/27	2.3	24.32	1	24.30	24.30	1.3	26,088	0.00%
2022/12/26	1	24.15	1	24.25	24.15	0	26,483	0.00%
2022/12/23	3.3	24.08	0	0.00	24.10	3.3	26,908	0.01%
2022/12/22	0	0.00	2.7	24.29	24.35	-2.7	27,330	-0.01%
2022/12/21	6.5	24.06	2.1	24.06	24.10	4.4	27,681	0.02%
2022/12/20	23.4	23.98	1	24.05	24.00	22.4	27,990	0.08%
2022/12/19	10.3	24.09	5	24.05	24.30	5.3	28,030	0.02%
2022/12/16	3	24.25	5	24.35	24.25	-2	28,079	-0.01%
2022/12/15	3	24.53	3	24.55	24.60	0	28,313	0.00%
2022/12/14	2	24.55	4	24.61	24.65	-2	28,358	-0.01%
2022/12/13	19	24.22	0	0.00	24.20	19	28,309	0.07%
2022/12/12	11.6	24.45	0	0.00	24.55	11.6	27,953	0.04%
2022/12/09	12.3	24.66	0.1	24.65	24.65	12.2	28,309	0.04%
2022/12/08	3.7	24.36	4	24.51	24.65	-0.3	28,421	0.00%
2022/12/07	4	24.41	2	24.40	24.40	2	28,384	0.01%
2022/12/06	7	24.11	4.1	24.20	24.20	2.9	28,176	0.01%
2022/12/05	7.3	24.32	3.4	24.43	24.25	3.9	28,230	0.01%
2022/12/02	24	24.31	33	24.43	24.15	-9	28,164	-0.03%
2022/12/01	14.3	24.64	0	0.00	24.60	14.3	28,065	0.05%
2022/11/30	11	24.65	4	24.88	24.80	7	27,907	0.03%
2022/11/29	4	24.35	13	24.29	24.50	-9	27,597	-0.03%
2022/11/28	14.3	23.88	3	23.85	24.10	11.3	27,285	0.04%
2022/11/25	24	23.99	62.8	24.00	24.15	-38.8	27,359	-0.14%
2022/11/24	20	24.14	9.1	24.12	24.25	10.9	27,342	0.04%
2022/11/23	37.1	23.92	14.6	23.98	24.00	22.5	27,320	0.08%
2022/11/22	7	23.69	2.7	23.62	23.75	4.3	27,186	0.02%
2022/11/21	5.9	23.60	2	23.55	23.75	3.9	27,053	0.01%
2022/11/18	27.2	23.52	41	23.55	23.70	-13.8	26,863	-0.05%
2022/11/17	19.7	23.68	0.4	23.75	23.75	19.3	26,730	0.07%
2022/11/16	7.2	23.97	1.1	23.91	24.00	6.1	26,587	0.02%
2022/11/15	2.5	24.11	2.3	24.09	24.20	0.2	26,305	0.00%
2022/11/14	22	23.96	9	23.96	24.05	13	25,900	0.05%
2022/11/11	9.6	23.86	9.2	23.92	24.00	0.4	25,449	0.00%
2022/11/10	17.1	23.26	1	23.20	23.20	16.1	24,852	0.06%
2022/11/09	12.5	23.41	8.4	23.44	23.45	4.1	24,785	0.02%
2022/11/08	20.5	23.45	0.7	23.55	23.50	19.9	24,490	0.08%
2022/11/07	5.3	23.34	10	23.28	23.50	-4.7	24,427	-0.02%
2022/11/04	8.5	22.95	2	22.90	23.05	6.5	24,457	0.03%
2022/11/03	24.9	23.08	1	23.05	23.05	23.9	24,429	0.10%
2022/11/02	4.1	23.23	0	0.00	23.25	4.1	24,583	0.02%
2022/11/01	5.3	23.41	2	23.43	23.40	3.3	24,560	0.01%
2022/10/31	0.3	23.35	4	23.43	23.20	-3.8	24,549	-0.02%
2022/10/28	8.1	23.16	1.6	23.21	23.15	6.5	24,458	0.03%
2022/10/27	81.7	23.21	3	23.27	23.10	78.7	24,668	0.32%
2022/10/26	16	23.36	11	23.23	23.20	5	24,592	0.02%
2022/10/25	31.2	22.65	5	22.60	22.80	26.2	24,368	0.11%
2022/10/24	14.3	22.82	2.6	22.72	22.85	11.8	24,346	0.05%
2022/10/21	23.5	22.79	3.4	22.99	22.95	20.1	24,367	0.08%
2022/10/20	16.5	22.26	9	22.09	22.55	7.5	24,420	0.03%
2022/10/19	43.8	22.74	2	22.83	22.50	41.8	24,148	0.17%
2022/10/18	35.2	22.90	1	22.85	23.00	34.2	24,006	0.14%
2022/10/17	31.6	23.07	15	23.12	23.10	16.6	23,675	0.07%
2022/10/14	51.6	23.65	7	23.65	23.55	44.6	23,619	0.19%
2022/10/13	59.7	23.84	33	24.21	23.75	26.7	23,349	0.11%
2022/10/12	16.2	24.27	5	24.33	24.60	11.2	22,797	0.05%
2022/10/11	62.4	24.58	3.2	24.48	24.40	59.2	22,867	0.26%
2022/10/07	10.2	25.35	2.4	25.31	25.30	7.8	22,305	0.04%
2022/10/06	15.1	25.32	7.1	25.39	25.45	8	22,453	0.04%
2022/10/05	28.4	25.31	6.9	25.34	25.25	21.6	22,312	0.10%
2022/10/04	12.2	25.32	0.1	25.50	25.30	12.1	22,603	0.05%
2022/10/03	27.5	25.39	7.1	25.35	25.35	20.4	23,041	0.09%
2022/09/30	19.4	25.84	16	25.88	25.75	3.4	22,887	0.01%
2022/09/29	18.5	25.99	3.2	25.92	26.10	15.3	22,759	0.07%
2022/09/28	17.1	26.03	2.1	26.17	26.10	15.1	22,658	0.07%
2022/09/27	32.1	26.20	3	26.25	26.15	29.1	22,376	0.13%
2022/09/26	29.3	26.43	2	26.50	26.35	27.3	22,217	0.12%
2022/09/23	18	26.78	1	26.90	26.75	17	22,276	0.08%
2022/09/22	52.6	26.82	1	26.80	26.80	51.6	22,245	0.23%
2022/09/21	11.5	27.29	0	0.00	27.30	11.5	21,945	0.05%
2022/09/20	6.5	27.35	0	0.00	27.40	6.5	21,898	0.03%
2022/09/19	2.3	27.49	1	27.50	27.40	1.3	21,916	0.01%
2022/09/16	9.2	27.39	1.7	27.44	27.40	7.6	21,998	0.03%
2022/09/15	19.5	27.45	2.7	27.56	27.55	16.8	21,723	0.08%
2022/09/14	17.6	27.45	17	27.53	27.40	0.6	21,826	0.00%
2022/09/13	1.3	27.85	22.9	27.85	27.75	-21.6	21,825	-0.10%
2022/09/12	13.4	27.53	8.2	27.61	27.75	5.2	21,909	0.02%
2022/09/08	2.2	27.45	8	27.44	27.50	-5.8	22,215	-0.03%
2022/09/07	16.1	27.41	1	27.40	27.30	15.1	22,493	0.07%
2022/09/06	0.9	27.80	5.9	27.81	27.80	-5	22,502	-0.02%
2022/09/05	14.9	27.53	21.1	27.60	27.55	-6.1	22,607	-0.03%
2022/09/02	7.8	27.70	0	0.00	27.60	7.8	22,677	0.03%
2022/09/01	14.8	27.71	2	27.63	27.65	12.8	22,680	0.06%
2022/08/31	11.5	27.98	9	28.01	28.20	2.5	22,507	0.01%
2022/08/30	19.5	27.66	0	0.00	27.65	19.5	22,279	0.09%
2022/08/29	16.8	27.63	2	27.60	27.70	14.8	22,262	0.07%
2022/08/26	15.1	27.92	2	28.00	28.00	13.1	22,205	0.06%
2022/08/25	2	27.88	0	28.00	27.80	2	22,389	0.01%
2022/08/24	14	27.63	0	0.00	27.65	14	22,660	0.06%
2022/08/23	14.2	27.55	11	27.55	27.55	3.2	23,486	0.01%
2022/08/22	18.2	27.86	1	27.90	27.80	17.2	23,625	0.07%
2022/08/19	4.1	28.03	2	28.00	28.05	2.1	23,772	0.01%
2022/08/18	15.3	28.01	16	28.04	28.05	-0.7	24,571	0.00%
2022/08/17	24	28.20	6	28.23	28.25	18	24,592	0.07%
2022/08/16	8.3	28.24	14	28.24	28.30	-5.7	24,579	-0.02%
2022/08/15	5.8	28.47	0.2	28.55	28.35	5.6	24,915	0.02%
2022/08/12	9.2	28.46	1	28.35	28.45	8.2	25,136	0.03%
2022/08/11	4.8	28.44	3	28.52	28.50	1.8	25,489	0.01%
2022/08/10	3.5	28.13	25	28.27	28.15	-21.5	25,919	-0.08%
2022/08/09	8	27.86	29.5	27.93	28.10	-21.5	26,201	-0.08%
2022/08/08	12.2	27.49	0	27.60	27.60	12.1	26,293	0.05%
2022/08/05	1.9	27.53	2	27.53	27.55	-0.1	26,864	0.00%
2022/08/04	4.1	27.20	0	0.00	27.30	4.1	27,340	0.01%
2022/08/03	23.4	27.05	3.1	27.01	27.20	20.2	27,583	0.07%
2022/08/02	13	27.03	19.4	27.16	27.35	-6.4	28,013	-0.02%
2022/08/01	10.9	27.29	5	27.34	27.20	5.9	28,162	0.02%
2022/07/29	63.7	27.45	0	0.00	27.50	63.7	28,435	0.22%
2022/07/28	68.4	27.42	3	27.45	27.65	65.4	28,289	0.23%
2022/07/27	52.7	29.23	4	29.20	29.35	48.7	28,025	0.17%
2022/07/26	2.3	29.16	1.5	29.22	29.20	0.8	27,904	0.00%
2022/07/25	11	29.16	4.2	29.17	29.15	6.8	27,790	0.02%
2022/07/22	2.1	28.95	7	28.61	29.05	-4.9	27,909	-0.02%
2022/07/21	21.2	28.21	5	28.22	28.45	16.2	27,922	0.06%
2022/07/20	17	28.13	17.1	28.00	27.85	0	27,933	0.00%
2022/07/19	15.6	27.78	7	27.78	27.85	8.6	27,927	0.03%
2022/07/18	5.4	27.71	0	0.00	28.00	5.4	28,027	0.02%
2022/07/15	22.4	27.12	4	27.08	27.20	18.4	27,870	0.07%
2022/07/14	14	27.41	22.3	27.12	27.40	-8.3	27,967	-0.03%
2022/07/13	22.1	27.05	12	27.03	27.10	10	27,947	0.04%
2022/07/12	17.5	26.59	10	26.65	26.50	7.5	28,125	0.03%
2022/07/11	52.6	27.25	19.6	27.55	27.05	33	27,990	0.12%
2022/07/08	63.9	28.48	0	0.00	28.30	63.9	28,352	0.23%
2022/07/07	34.1	28.50	0	0.00	28.60	34.1	28,510	0.12%
2022/07/06	33.8	28.74	11.1	28.69	28.60	22.7	28,719	0.08%
2022/07/05	0.4	29.14	5.5	29.19	29.05	-5.1	29,133	-0.02%
2022/07/04	3.1	29.00	3.2	29.28	28.95	-0.1	29,590	0.00%
2022/07/01	3.1	28.88	13.9	29.17	29.10	-10.7	30,456	-0.04%
2022/06/30	7.1	29.14	1	29.05	29.00	6.1	30,507	0.02%
2022/06/29	10	29.40	0	0.00	29.40	10	30,565	0.03%
2022/06/28	0.1	29.60	2	29.63	29.70	-1.9	30,665	-0.01%
2022/06/27	0	0.00	4	29.88	29.70	-4	30,904	-0.01%
2022/06/24	0	0.00	9	29.67	29.65	-9	31,025	-0.03%
2022/06/23	1	29.45	0	0.00	29.40	1	31,097	0.00%
2022/06/22	10.6	28.91	1	29.05	28.95	9.6	30,976	0.03%
2022/06/21	0.1	29.15	6	29.53	29.50	-5.9	30,840	-0.02%
2022/06/20	2	29.27	11	29.15	29.00	-9	30,838	-0.03%
2022/06/17	5.2	28.98	1.2	29.06	29.10	4	30,830	0.01%
2022/06/16	11.5	29.54	0.2	29.55	29.50	11.3	30,482	0.04%
2022/06/15	5.6	29.16	0.7	29.27	29.15	4.9	30,603	0.02%
2022/06/14	3.1	29.25	4.1	29.12	29.45	-1	30,745	0.00%
2022/06/13	15.3	28.89	3.1	28.93	28.90	12.2	30,810	0.04%
2022/06/10	5	29.15	5	29.30	29.15	0	30,665	0.00%
2022/06/09	52.6	29.21	13	29.20	29.15	39.6	30,719	0.13%
2022/06/08	1	29.50	1	29.50	29.50	0	30,664	0.00%
2022/06/07	2.5	29.40	0	0.00	29.35	2.5	30,891	0.01%
2022/06/06	0	29.60	0	0.00	29.60	0	31,008	0.00%
2022/06/02	7	29.51	0	0.00	29.55	7	31,306	0.02%
2022/06/01	62.8	30.03	27	29.95	29.80	35.8	31,558	0.11%
2022/05/31	78	29.83	62	29.88	30.60	16	31,353	0.05%
2022/05/30	43.1	29.76	2	29.85	30.05	41.1	30,566	0.13%
2022/05/27	6	29.00	0	0.00	29.40	6	30,477	0.02%
2022/05/26	65.6	28.84	10.1	28.85	28.80	55.5	30,519	0.18%
2022/05/25	0	29.70	5	29.40	29.55	-5	30,243	-0.02%
2022/05/24	2	29.43	1	29.40	29.45	1	30,635	0.00%
2022/05/23	13	29.24	4.2	29.48	29.45	8.8	30,589	0.03%
2022/05/20	2	28.95	52.1	28.91	28.90	-50.1	30,556	-0.16%
2022/05/19	81.2	28.79	5	28.87	28.75	76.2	30,358	0.25%
2022/05/18	43	28.85	23.3	28.98	29.60	19.7	29,968	0.07%
2022/05/17	35.7	28.79	2.1	28.72	28.60	33.6	29,719	0.11%
2022/05/16	19.2	29.06	5	29.08	29.10	14.2	29,628	0.05%
2022/05/13	22.5	29.20	14	29.40	29.45	8.5	29,513	0.03%
2022/05/12	44.9	29.75	66	29.58	29.50	-21.1	29,045	-0.07%
2022/05/11	23.4	30.57	10	30.52	30.65	13.4	28,676	0.05%
2022/05/10	27.6	30.24	86	29.78	30.35	-58.4	28,560	-0.20%
2022/05/09	23.6	30.87	49.3	30.86	30.70	-25.7	28,178	-0.09%
2022/05/06	15.5	31.54	2.2	31.56	31.80	13.3	28,159	0.05%
2022/05/05	14.9	32.13	3	32.58	32.10	11.9	28,325	0.04%
2022/05/04	21.6	32.50	73.1	32.57	32.40	-51.5	28,119	-0.18%
2022/05/03	18.4	32.85	2.9	32.78	32.70	15.5	28,203	0.05%
2022/04/29	12.1	33.79	7	33.59	33.85	5.1	27,989	0.02%
2022/04/28	19.2	32.83	4	33.20	33.30	15.2	27,975	0.05%
2022/04/27	34.6	32.98	9.5	33.07	33.20	25.1	27,580	0.09%
2022/04/26	36.7	33.23	7.5	33.22	33.45	29.2	27,301	0.11%
2022/04/25	31	32.42	4.3	32.58	32.45	26.7	26,959	0.10%
2022/04/22	3.1	32.30	67.5	32.98	33.00	-64.4	26,784	-0.24%
2022/04/21	14.1	32.15	5.3	32.33	32.20	8.8	26,673	0.03%
2022/04/20	29.2	32.18	14.1	32.39	32.50	15.1	26,892	0.06%
2022/04/19	45.5	32.24	42.6	32.53	32.15	2.9	26,908	0.01%
2022/04/18	61.3	32.14	84.4	32.09	32.20	-23	26,963	-0.09%
2022/04/15	63.1	33.46	25.1	33.46	33.30	38	26,415	0.14%
2022/04/14	60.8	33.70	250.3	33.51	33.35	-189.5	26,342	-0.72%	大賣/鉅額交易
2022/04/13	6.1	35.48	12	35.21	35.25	-5.9	25,645	-0.02%
2022/04/12	9.2	34.97	57.1	35.05	35.15	-48	25,441	-0.19%
2022/04/11	27.6	35.13	43.2	35.11	35.35	-15.7	25,024	-0.06%
2022/04/08	4.2	34.49	36.6	34.46	34.85	-32.4	24,284	-0.13%
2022/04/07	93.7	34.30	18	34.44	33.75	75.8	23,842	0.32%
2022/04/06	45.7	33.43	43.7	33.57	34.05	2.1	22,977	0.01%
2022/04/01	6.6	32.96	1.4	33.05	33.00	5.2	22,610	0.02%
2022/03/31	14.3	33.12	15.6	33.09	33.05	-1.2	22,363	-0.01%
2022/03/30	7	32.71	32.6	32.85	32.85	-25.6	22,078	-0.12%
2022/03/29	8.1	32.37	31.4	32.39	32.30	-23.3	21,769	-0.11%
2022/03/28	2.1	31.78	9.1	31.92	32.10	-6.9	21,517	-0.03%
2022/03/25	3.1	31.64	11.8	31.75	31.80	-8.7	21,349	-0.04%
2022/03/24	11.3	31.69	4.6	31.74	31.80	6.7	21,255	0.03%
2022/03/23	4.3	31.60	25.2	31.61	31.70	-20.9	21,237	-0.10%
2022/03/22	6.8	31.29	36	31.26	31.40	-29.2	20,979	-0.14%
2022/03/21	7.6	31.11	6.2	31.15	31.15	1.5	20,700	0.01%
2022/03/18	35.2	31.05	19	31.13	31.05	16.2	20,610	0.08%
2022/03/17	17.1	30.85	19.2	31.12	30.90	-2.1	20,246	-0.01%
2022/03/16	1.4	30.30	16.1	30.48	30.50	-14.7	19,838	-0.07%
2022/03/15	4.6	30.03	17	30.08	30.10	-12.4	19,599	-0.06%
2022/03/14	2.1	30.00	23.2	30.03	30.05	-21.1	19,488	-0.11%
2022/03/11	12.1	29.93	21.3	29.95	29.95	-9.2	19,522	-0.05%
2022/03/10	4.6	29.68	6.1	29.72	29.90	-1.6	19,461	-0.01%
2022/03/09	6.9	28.98	6	28.96	28.80	0.9	19,237	0.00%
2022/03/08	16.7	28.76	174.8	28.90	28.95	-158.1	19,069	-0.83%	大賣/鉅額交易
2022/03/07	24.9	29.05	9	29.14	29.20	15.9	18,755	0.08%
2022/03/04	16.1	29.48	0	0.00	29.70	16.1	18,877	0.09%
2022/03/03	13.6	29.94	4.4	29.94	29.95	9.2	18,961	0.05%
2022/03/02	11.2	29.80	8	29.90	29.90	3.2	19,008	0.02%
2022/03/01	20.4	29.73	15.1	29.89	29.80	5.3	18,859	0.03%
2022/02/25	33.8	29.33	5	29.45	29.45	28.8	19,000	0.15%
2022/02/24	68.2	29.51	6.5	29.60	29.60	61.7	18,467	0.33%
2022/02/23	1.2	29.97	15.8	30.00	30.00	-14.6	18,052	-0.08%
2022/02/22	38	29.88	3	29.93	30.00	35	18,132	0.19%
2022/02/21	5.3	30.13	3.5	30.18	30.20	1.8	17,846	0.01%
2022/02/18	7.7	30.30	8	30.49	30.35	-0.3	17,825	0.00%
2022/02/17	11.1	30.57	15	30.55	30.50	-3.9	17,913	-0.02%
2022/02/16	5	30.63	13	30.56	30.65	-8.1	17,857	-0.05%
2022/02/15	4.7	30.31	5	30.37	30.25	-0.3	17,736	0.00%
2022/02/14	4.7	30.26	7.6	30.29	30.35	-2.8	18,057	-0.02%
2022/02/11	11.8	30.20	32.2	30.20	30.40	-20.4	18,304	-0.11%
2022/02/10	23.4	30.24	1.1	30.26	30.30	22.3	18,248	0.12%
2022/02/09	18.1	30.13	42.5	30.21	30.35	-24.4	18,159	-0.13%
2022/02/08	13.1	30.15	129.5	29.92	30.10	-116.4	17,802	-0.65%	大賣/鉅額交易
2022/02/07	10.2	29.45	59.8	29.73	29.95	-49.6	17,460	-0.28%
2022/01/26	0.1	29.00	7.2	28.99	29.00	-7.1	16,923	-0.04%
2022/01/25	6.6	28.49	30	28.76	28.85	-23.5	16,852	-0.14%
2022/01/24	14.2	28.67	25	28.61	28.85	-10.8	16,611	-0.07%
2022/01/21	5.2	28.79	17.8	28.80	28.85	-12.6	16,652	-0.08%
2022/01/20	1	28.80	7.4	28.91	28.95	-6.4	16,580	-0.04%
2022/01/19	3	29.00	6	29.03	29.00	-3	16,539	-0.02%
2022/01/18	3.3	29.15	31.6	29.22	29.20	-28.3	16,580	-0.17%
2022/01/17	32.3	29.14	18.3	29.13	29.20	14	16,515	0.08%
2022/01/14	6.9	29.45	1.3	29.56	29.50	5.6	16,375	0.03%
2022/01/13	5.2	29.65	114.1	29.69	29.90	-108.9	16,353	-0.67%	大賣/鉅額交易
2022/01/12	12.2	29.27	19.8	29.27	29.40	-7.7	16,038	-0.05%
2022/01/11	18.3	29.10	30.5	29.13	29.30	-12.2	15,830	-0.08%
2022/01/10	6.3	28.84	32.1	28.89	28.95	-25.7	15,589	-0.16%
2022/01/07	30	28.94	50.2	28.92	28.95	-20.2	15,599	-0.13%
2022/01/06	1	28.42	40.7	28.49	28.55	-39.7	15,267	-0.26%
2022/01/05	15	28.18	10.6	28.18	28.20	4.5	14,964	0.03%
2022/01/04	115.1	28.05	0.1	28.05	28.10	115	15,078	0.76%	大買/鉅額交易
2022/01/03	9.6	28.13	38.4	28.10	28.00	-28.7	15,109	-0.19%
2021/12/30	6	28.06	14.8	28.09	28.05	-8.8	15,184	-0.06%
2021/12/29	0.1	27.95	8.1	28.08	28.05	-8	15,235	-0.05%
2021/12/28	13.2	27.95	10.2	27.99	28.00	3	15,216	0.02%
2021/12/27	2.1	27.92	133.1	27.95	27.95	-131.1	15,232	-0.86%	大賣/鉅額交易
2021/12/24	10.3	27.95	9.4	27.91	27.95	0.9	15,526	0.01%
2021/12/23	0.2	27.90	0.3	27.94	27.90	0	15,713	0.00%
2021/12/22	9.1	27.88	0.3	27.90	27.90	8.8	15,935	0.06%
2021/12/21	3.1	27.82	0	0.00	27.95	3.1	15,970	0.02%
2021/12/20	3.1	27.74	9	27.75	27.80	-5.9	16,105	-0.04%
2021/12/17	0	0.00	4.1	27.94	28.00	-4.1	16,162	-0.03%
2021/12/16	1	27.75	3	27.75	27.85	-2	16,103	-0.01%
2021/12/15	4.1	27.68	0	0.00	27.70	4.1	16,649	0.02%
2021/12/14	11.1	27.74	10	27.75	27.75	1.1	17,018	0.01%
2021/12/13	6.1	27.92	20	27.93	27.85	-13.9	17,039	-0.08%
2021/12/10	1.1	27.95	1	27.90	27.95	0.1	16,974	0.00%
2021/12/09	3	27.93	1	27.95	28.00	2	17,054	0.01%
2021/12/08	0	0.00	5.1	28.00	28.00	-5.1	17,096	-0.03%
2021/12/07	2	27.73	6	28.00	28.00	-4	17,150	-0.02%
2021/12/06	3	27.82	20.1	27.80	27.90	-17	17,161	-0.10%
2021/12/03	11	27.79	1	27.90	27.85	10	17,375	0.06%
2021/12/02	0.2	27.57	2.8	27.55	27.70	-2.6	17,391	-0.02%
2021/12/01	15.6	27.28	10.2	27.21	27.55	5.4	17,536	0.03%
2021/11/30	15.2	27.17	11	27.40	26.95	4.2	17,713	0.02%
2021/11/29	10	27.23	10.9	27.28	27.20	-0.8	17,555	0.00%
2021/11/26	24.1	27.55	0	0.00	27.60	24.1	18,159	0.13%
2021/11/25	1	27.75	1.1	27.90	27.90	-0.1	19,582	0.00%
2021/11/24	8	27.96	47.5	28.01	28.00	-39.5	20,638	-0.19%
2021/11/23	5.2	27.31	1.5	27.37	27.40	3.7	21,097	0.02%
2021/11/22	44	27.24	4.3	27.44	27.50	39.8	21,440	0.19%
2021/11/19	2	27.68	3.1	27.82	27.65	-1	21,606	0.00%
2021/11/18	6	27.91	7.8	27.89	27.95	-1.8	22,181	-0.01%
2021/11/17	9	27.92	3.5	27.93	27.95	5.5	22,368	0.02%
2021/11/16	3.1	27.87	1.5	27.88	27.90	1.5	22,525	0.01%
2021/11/15	2	27.80	66.1	27.85	27.95	-64.1	22,819	-0.28%
2021/11/12	6.9	27.62	21	27.56	27.60	-14.1	22,868	-0.06%
2021/11/11	2	27.62	106.9	27.65	27.75	-104.8	23,019	-0.46%	大賣/鉅額交易
2021/11/10	2.3	27.20	43.3	27.34	27.35	-41	22,766	-0.18%
2021/11/09	0	26.90	9	26.94	27.00	-9	22,490	-0.04%
2021/11/08	0.5	26.85	58	26.83	26.90	-57.5	22,524	-0.26%
2021/11/05	0.2	26.70	1	26.65	26.80	-0.8	22,508	0.00%
2021/11/04	2.2	26.73	2	26.75	26.70	0.2	22,650	0.00%
2021/11/03	2.1	26.68	2	26.70	26.70	0	22,821	0.00%
2021/11/02	2	26.65	5.3	26.67	26.70	-3.3	22,957	-0.01%
2021/11/01	6.9	26.67	16	26.80	26.65	-9.1	23,062	-0.04%
2021/10/29	6	26.44	107.1	26.55	26.55	-101.1	23,108	-0.44%	大賣/鉅額交易
2021/10/28	6	26.65	0.8	26.70	26.60	5.2	22,959	0.02%
2021/10/27	1	26.65	262	26.70	26.75	-261	23,112	-1.13%	大賣/鉅額交易
2021/10/26	5.5	26.61	25.1	26.62	26.65	-19.5	23,197	-0.08%
2021/10/25	7	26.36	0.7	26.45	26.35	6.3	23,185	0.03%
2021/10/22	3.8	26.48	8.6	26.43	26.45	-4.8	23,368	-0.02%
2021/10/21	0	0.00	47.2	26.44	26.50	-47.2	23,477	-0.20%
2021/10/20	8	26.26	16	26.27	26.30	-8	23,426	-0.03%
2021/10/19	17	26.21	8.1	26.22	26.25	8.9	23,572	0.04%
2021/10/18	6	26.23	2	26.25	26.20	4	23,748	0.02%
2021/10/15	1.3	26.16	25	26.16	26.20	-23.8	23,849	-0.10%
2021/10/14	1	26.05	2.7	26.18	26.10	-1.7	23,979	-0.01%
2021/10/13	4.5	26.11	9	26.16	26.15	-4.5	24,116	-0.02%
2021/10/12	23.1	26.00	0	0.00	26.15	23.1	24,346	0.09%
2021/10/08	9.3	26.02	13	26.05	26.00	-3.7	24,156	-0.02%
2021/10/07	1.8	26.15	35.8	26.20	26.25	-34	24,320	-0.14%
2021/10/06	9.5	25.93	11.6	26.00	26.05	-2.1	24,491	-0.01%
2021/10/05	17	25.94	3	25.95	25.90	14	24,529	0.06%
2021/10/04	17	26.01	10.9	26.04	26.00	6.1	24,580	0.02%
2021/10/01	21.4	26.04	12.1	26.07	26.10	9.3	24,614	0.04%
2021/09/30	3.4	26.26	18.4	26.22	26.30	-15	24,461	-0.06%
2021/09/29	6.6	26.28	72	26.21	26.35	-65.4	24,349	-0.27%
2021/09/28	2.1	26.35	0	0.00	26.40	2.1	24,262	0.01%
2021/09/27	2.1	26.45	11.7	26.38	26.40	-9.6	24,322	-0.04%
2021/09/24	9	26.30	2	26.40	26.30	7	24,287	0.03%
2021/09/23	3.7	26.20	8	26.14	26.25	-4.3	24,375	-0.02%
2021/09/22	93	25.86	1	25.95	25.90	92	24,477	0.38%
2021/09/17	13	26.30	4	26.33	26.25	9	24,030	0.04%
2021/09/16	9.3	26.32	1	26.35	26.35	8.3	23,797	0.03%
2021/09/15	1	26.30	1	26.30	26.30	0	23,745	0.00%
2021/09/14	2.5	26.40	12	26.35	26.35	-9.5	23,843	-0.04%
2021/09/13	5	26.27	59	26.25	26.30	-54	23,811	-0.23%
2021/09/10	10.4	26.18	0.3	26.50	26.30	10.1	23,932	0.04%
2021/09/09	5	26.24	6	26.25	26.25	-1	24,207	0.00%
2021/09/08	2.2	26.20	61	26.25	26.25	-58.8	24,179	-0.24%
2021/09/07	7.2	26.16	6	26.21	26.25	1.2	24,088	0.00%
2021/09/06	10.2	26.21	2	26.25	26.25	8.2	23,993	0.03%
2021/09/03	6.2	26.21	20	26.25	26.30	-13.8	23,818	-0.06%
2021/09/02	34.3	26.11	71.2	26.20	26.25	-37	23,598	-0.16%
2021/09/01	113.9	26.07	7.1	26.09	26.05	106.8	23,230	0.46%	大買/鉅額交易
2021/08/31	382.9	26.09	135.1	26.10	26.60	247.7	22,507	1.10%	大買/大賣/鉅額交易
2021/08/30	107.5	27.80	41.2	27.81	27.85	66.3	20,942	0.32%	大買/
2021/08/27	6.5	27.46	76.2	27.54	27.70	-69.7	19,846	-0.35%
2021/08/26	19.8	27.32	36.1	27.33	27.40	-16.3	19,041	-0.09%
2021/08/25	9.4	27.34	4.3	27.32	27.35	5.1	18,798	0.03%
2021/08/24	111	27.18	81.3	27.03	27.30	29.8	18,566	0.16%	大買/
2021/08/23	21	26.90	19.1	26.93	26.90	2	17,996	0.01%
2021/08/20	16	26.90	5.1	26.86	26.85	11	17,928	0.06%
2021/08/19	21	26.84	1	26.95	26.95	20	18,302	0.11%
2021/08/18	18	26.92	10.4	26.95	27.00	7.7	17,916	0.04%
2021/08/17	1.1	26.65	19	26.80	26.95	-17.9	17,749	-0.10%
2021/08/16	40.1	26.75	28	26.80	26.70	12.1	17,505	0.07%
2021/08/13	24	26.89	241.3	26.90	26.95	-217.3	17,345	-1.25%	大賣/鉅額交易
2021/08/12	55.1	26.95	45	26.95	27.00	10.1	17,308	0.06%
2021/08/11	22.3	26.93	35.3	26.91	27.00	-13	17,244	-0.08%
2021/08/10	0.7	27.00	8.1	26.89	27.00	-7.3	17,443	-0.04%
2021/08/09	22	26.80	12.4	26.82	26.90	9.6	18,082	0.05%
2021/08/06	1.5	26.90	5.1	26.88	26.85	-3.5	18,103	-0.02%
2021/08/05	1	26.85	15.1	26.85	26.90	-14.1	18,629	-0.08%
2021/08/04	5.3	26.89	3	26.92	26.90	2.3	20,131	0.01%
2021/08/03	5	26.86	5	26.87	26.95	0	20,465	0.00%
2021/08/02	7.3	26.68	40.9	26.75	26.90	-33.7	20,712	-0.16%
2021/07/30	1	26.55	5.4	26.57	26.50	-4.4	20,574	-0.02%
2021/07/29	0.2	26.50	517	26.50	26.60	-516.8	20,545	-2.52%	大賣/鉅額交易
2021/07/28	2	26.40	61	26.41	26.50	-59	20,655	-0.29%
2021/07/27	70	26.50	24.3	26.49	26.50	45.7	21,197	0.22%
2021/07/26	365.2	26.60	45	26.60	26.50	320.2	21,430	1.49%	大買/鉅額交易
2021/07/23	1	26.55	19	26.52	26.60	-18	21,524	-0.08%
2021/07/22	14.1	26.34	7.1	26.39	26.45	7	21,421	0.03%
2021/07/21	21	26.36	8	26.33	26.35	13	21,320	0.06%
2021/07/20	13.2	26.37	4.3	26.42	26.40	8.9	21,381	0.04%
2021/07/19	5	26.31	18	26.35	26.40	-13	21,433	-0.06%
2021/07/16	243	26.30	3	26.40	26.50	240	21,724	1.10%	大買/鉅額交易
2021/07/15	10	26.30	14	26.35	26.35	-4	21,674	-0.02%
2021/07/14	4	26.25	0.1	26.25	26.30	3.9	21,797	0.02%
2021/07/13	4.1	26.25	0	26.25	26.25	4	21,942	0.02%
2021/07/12	6.3	26.31	2	26.25	26.25	4.3	22,083	0.02%
2021/07/09	19.1	26.05	5	26.14	26.20	14.1	22,478	0.06%
2021/07/08	15	26.10	10	26.12	26.20	5	22,743	0.02%
2021/07/07	5	26.08	1	26.10	26.15	4	22,891	0.02%
2021/07/06	10	26.10	17.2	26.15	26.15	-7.2	23,074	-0.03%
2021/07/05	13.7	26.05	7	26.04	26.05	6.7	23,161	0.03%
2021/07/02	11.5	25.99	23.9	26.00	26.00	-12.4	23,201	-0.05%
2021/07/01	7.5	26.15	5.2	26.13	26.00	2.3	23,204	0.01%
2021/06/30	4	26.25	10.1	26.25	26.30	-6.1	23,240	-0.03%
2021/06/29	7.7	26.12	0	0.00	26.15	7.7	23,187	0.03%
2021/06/28	6.1	26.21	16.6	26.24	26.25	-10.5	23,308	-0.05%
2021/06/25	4	26.10	3.4	26.10	26.15	0.6	23,499	0.00%
2021/06/24	0	0.00	108	25.95	25.95	-108	23,579	-0.46%	大賣/鉅額交易
2021/06/23	9	25.71	10.3	25.75	25.90	-1.3	23,683	-0.01%
2021/06/22	44.1	25.49	6.5	25.52	25.40	37.6	23,735	0.16%
2021/06/21	21.3	25.42	5.2	25.42	25.45	16.1	23,739	0.07%
2021/06/18	33.1	25.52	0	0.00	25.50	33.1	23,754	0.14%
2021/06/17	15.2	25.56	0	0.00	25.65	15.2	23,584	0.06%
2021/06/16	7.6	25.63	1.1	25.66	25.60	6.5	23,962	0.03%
2021/06/15	1.1	25.70	9	25.70	25.75	-8	23,927	-0.03%
2021/06/11	2	25.75	0	0.00	25.80	2	24,103	0.01%
2021/06/10	1.1	25.80	0	0.00	25.85	1.1	24,358	0.00%
2021/06/09	10.1	25.75	0	0.00	25.70	10.1	24,614	0.04%
2021/06/08	4	25.75	0	0.00	25.95	4	24,734	0.02%
2021/06/07	107	25.80	0	0.00	25.90	107	25,064	0.43%	大買/鉅額交易
2021/06/04	1.2	25.94	3	25.93	25.95	-1.9	25,575	-0.01%
2021/06/03	6	25.93	1	25.85	25.95	5	26,131	0.02%
2021/06/02	4.1	25.85	4.2	25.86	26.00	-0.1	26,310	0.00%
2021/06/01	21	25.71	8	25.74	25.90	13	26,357	0.05%
2021/05/31	3.1	25.47	11	25.61	25.55	-8	26,612	-0.03%
2021/05/28	7.1	25.34	4.4	25.45	25.40	2.7	26,718	0.01%
2021/05/27	13.1	25.34	0	0.00	25.30	13.1	26,841	0.05%
2021/05/26	0.1	25.55	1	25.50	25.55	-0.9	27,010	0.00%
2021/05/25	6.1	25.42	5	25.45	25.40	1.1	27,379	0.00%
2021/05/24	10.1	25.29	1	25.30	25.25	9.1	27,482	0.03%
2021/05/21	7.1	25.29	2	25.50	25.45	5.1	27,796	0.02%
2021/05/20	12.2	25.23	3	25.22	25.25	9.2	27,902	0.03%
2021/05/19	20.1	25.51	0	0.00	25.40	20.1	27,954	0.07%
2021/05/18	9.1	25.40	16	25.46	25.60	-6.9	28,091	-0.02%
2021/05/17	64.6	24.85	92.3	24.91	24.95	-27.6	28,481	-0.10%
2021/05/14	11.1	25.50	10.9	25.46	25.55	0.2	27,862	0.00%
2021/05/13	20.2	25.28	226.1	24.97	25.35	-205.9	27,860	-0.74%	大賣/鉅額交易
2021/05/12	200.4	25.27	429.9	25.32	25.40	-229.5	27,438	-0.84%	大買/大賣/鉅額交易
2021/05/11	40.6	26.49	19	26.48	26.25	21.6	26,033	0.08%
2021/05/10	118	26.74	1.1	26.80	26.80	116.9	25,839	0.45%	大買/鉅額交易
2021/05/07	43.1	26.62	13	26.53	26.65	30.1	26,540	0.11%
2021/05/06	24	26.54	22	26.55	26.60	2	26,979	0.01%
2021/05/05	240	26.21	0	0.00	26.30	240	27,096	0.89%	大買/鉅額交易
2021/05/04	49	26.19	34.5	26.22	26.25	14.5	27,266	0.05%
2021/05/03	24	26.66	19	26.66	26.60	5	26,904	0.02%
2021/04/29	16.8	26.83	5	26.85	26.95	11.8	27,035	0.04%
2021/04/28	24	26.87	20	26.90	26.95	4	27,148	0.01%
2021/04/27	2	26.93	3.3	26.91	27.00	-1.3	27,701	0.00%
2021/04/26	70.1	26.93	6	26.98	27.00	64.1	27,763	0.23%
2021/04/23	14.3	26.66	11.3	26.64	26.80	3.1	27,879	0.01%
2021/04/22	17	26.84	50	26.90	26.85	-33	27,868	-0.12%
2021/04/21	27.5	27.04	5.1	27.10	27.00	22.4	27,647	0.08%
2021/04/20	22	27.13	41.3	27.11	27.20	-19.3	27,540	-0.07%
2021/04/19	54	27.01	45	27.07	27.25	9	27,496	0.03%
2021/04/16	70	26.82	6	26.89	26.95	64	27,294	0.23%
2021/04/15	19.1	26.73	16.5	26.69	26.90	2.6	27,286	0.01%
2021/04/14	34.1	26.32	34	26.31	26.35	0.1	26,924	0.00%
2021/04/13	16	26.23	16.2	26.25	26.25	-0.2	26,728	0.00%
2021/04/12	18	26.10	3	26.15	26.20	15	26,557	0.06%
2021/04/09	52	26.20	8.7	26.20	26.15	43.3	26,466	0.16%
2021/04/08	3	26.15	9	26.15	26.20	-6	26,487	-0.02%
2021/04/07	51.1	26.14	3.2	26.15	26.15	47.9	26,720	0.18%
2021/04/06	10.1	26.10	32.3	26.14	26.10	-22.2	26,731	-0.08%
2021/04/01	11.5	26.10	8	26.07	26.10	3.5	26,703	0.01%
2021/03/31	2.1	26.08	2	26.15	26.10	0.1	26,666	0.00%
2021/03/30	6.4	26.10	2	26.15	26.20	4.4	26,416	0.02%
2021/03/29	7.1	26.15	22.6	26.19	26.20	-15.5	26,210	-0.06%
2021/03/26	1	26.10	3.5	26.09	26.20	-2.5	26,057	-0.01%
2021/03/25	2	26.03	17	26.04	26.05	-15	25,970	-0.06%
2021/03/24	50	25.95	31.9	25.99	26.00	18.1	25,933	0.07%
2021/03/23	11.1	26.00	15.6	25.95	25.90	-4.6	26,008	-0.02%
2021/03/22	37.2	25.91	6	25.87	25.95	31.2	25,951	0.12%
2021/03/19	15.4	25.93	27	25.94	26.05	-11.6	26,046	-0.04%
2021/03/18	1.1	26.10	44	26.14	26.10	-42.9	25,737	-0.17%
2021/03/17	5.1	26.10	4	26.10	26.00	1.1	25,731	0.00%
2021/03/16	11.1	26.14	18	26.16	26.20	-7	25,656	-0.03%
2021/03/15	114.2	26.00	15	26.01	26.10	99.2	25,622	0.39%	大買/
2021/03/12	26.3	25.82	12	25.89	25.95	14.3	25,843	0.06%
2021/03/11	17.1	26.02	13.8	26.10	25.90	3.3	25,925	0.01%
2021/03/10	40.4	25.95	85.1	25.97	26.00	-44.7	25,775	-0.17%
2021/03/09	11.2	25.62	28.2	25.55	25.70	-17	25,339	-0.07%
2021/03/08	20.7	25.31	2	25.20	25.15	18.7	25,064	0.07%
2021/03/05	8	25.04	26.2	25.03	25.05	-18.2	25,058	-0.07%
2021/03/04	17	25.05	5	25.04	25.10	12	25,593	0.05%
2021/03/03	2.2	25.23	4.3	25.30	25.25	-2.1	25,461	-0.01%
2021/03/02	19.3	25.32	35	25.47	25.15	-15.7	25,283	-0.06%
2021/02/26	26.4	25.33	26	25.29	25.25	0.4	25,295	0.00%
2021/02/25	23.1	25.53	233.2	25.52	25.75	-210.1	24,685	-0.85%	大賣/鉅額交易
2021/02/24	26.1	25.42	70	25.44	25.35	-43.9	24,484	-0.18%
2021/02/23	3.1	24.94	16.4	25.06	25.25	-13.3	24,729	-0.05%
2021/02/22	39.3	24.87	5.6	24.90	24.85	33.7	24,809	0.14%
2021/02/19	3.1	24.71	3	24.82	24.90	0.1	25,091	0.00%
2021/02/18	18	24.91	36	24.94	24.90	-18	25,108	-0.07%
2021/02/17	27.3	24.76	65	24.76	24.70	-37.7	25,169	-0.15%
2021/02/05	24	24.07	212.5	24.10	24.10	-188.5	24,668	-0.76%	大賣/鉅額交易
2021/02/04	14	23.96	8.1	23.93	24.00	6	24,738	0.02%
2021/02/03	15.5	24.00	1	24.10	23.95	14.5	25,528	0.06%
2021/02/02	32	24.00	6.2	24.18	24.10	25.8	25,657	0.10%
2021/02/01	36.1	23.73	10	23.81	23.90	26.1	25,792	0.10%
2021/01/29	96.4	23.84	14	23.80	23.60	82.4	25,749	0.32%
2021/01/28	88.7	24.02	210.2	24.05	24.00	-121.5	24,919	-0.49%	大賣/鉅額交易
2021/01/27	16.6	24.24	6.1	24.25	24.20	10.5	24,495	0.04%
2021/01/26	52.9	24.12	9	24.11	24.10	43.9	24,330	0.18%
2021/01/25	68.1	24.23	8.2	24.28	24.25	59.9	24,011	0.25%
2021/01/22	54.2	24.33	0	0.00	24.30	54.2	24,061	0.23%
2021/01/21	39.9	24.56	15.2	24.50	24.50	24.7	23,998	0.10%
2021/01/20	51.1	24.64	26	24.66	24.55	25.1	23,734	0.11%
2021/01/19	14.5	24.89	8	24.89	24.90	6.5	23,204	0.03%
2021/01/18	16.1	24.89	155.8	24.86	24.90	-139.7	23,246	-0.60%	大賣/鉅額交易
2021/01/15	74.1	25.10	4.1	25.02	25.00	70.1	23,093	0.30%
2021/01/14	19.1	25.18	25	25.25	25.20	-6	23,056	-0.03%
2021/01/13	2	25.23	22.8	25.37	25.30	-20.8	23,141	-0.09%
2021/01/12	16	25.27	10.6	25.26	25.30	5.4	23,295	0.02%
2021/01/11	2.2	25.45	29.8	25.43	25.50	-27.6	23,462	-0.12%
2021/01/08	15.7	25.16	59.6	25.30	25.50	-43.9	23,573	-0.19%
2021/01/07	7	25.18	19	25.20	25.20	-12	23,465	-0.05%
2021/01/06	14.3	25.18	21.6	25.21	25.20	-7.3	23,392	-0.03%
2021/01/05	8.2	25.25	27.8	25.21	25.30	-19.6	23,250	-0.08%
2021/01/04	15.2	25.43	15	25.38	25.35	0.2	23,389	0.00%
2020/12/31	7.2	25.45	39.9	25.50	25.55	-32.7	23,478	-0.14%
2020/12/30	23	25.52	138.1	25.31	25.70	-115.1	23,358	-0.49%	大賣/鉅額交易
2020/12/29	23.5	24.95	22	24.98	25.00	1.5	23,076	0.01%
2020/12/28	56	24.95	23.6	24.95	24.95	32.4	23,218	0.14%
2020/12/25	54.2	25.00	2.9	25.00	25.00	51.3	23,198	0.22%
2020/12/24	8.2	24.99	10	24.96	24.95	-1.9	23,221	-0.01%
2020/12/23	6.2	25.00	6	25.03	24.95	0.2	23,360	0.00%
2020/12/22	12.2	25.12	9	25.10	25.00	3.2	23,614	0.01%
2020/12/21	1.1	25.05	5	25.22	25.30	-3.9	24,413	-0.02%
2020/12/18	29	25.33	24	25.35	25.15	5	24,630	0.02%
2020/12/17	6.1	25.27	16.5	25.30	25.30	-10.4	25,044	-0.04%
2020/12/16	3	25.18	84	25.11	25.25	-81	25,276	-0.32%
2020/12/15	78	24.92	1.6	25.03	24.85	76.4	25,416	0.30%
2020/12/14	31.1	25.00	18	25.10	25.00	13.1	25,176	0.05%
2020/12/11	17.5	25.13	19.3	25.20	25.10	-1.8	25,001	-0.01%
2020/12/10	17.1	25.09	7	25.10	25.00	10.1	24,867	0.04%
2020/12/09	50.2	25.02	6.2	25.02	25.10	44	24,773	0.18%
2020/12/08	34.1	24.95	32.7	24.93	25.05	1.4	24,550	0.01%
2020/12/07	30.6	25.23	1	25.25	25.15	29.6	24,111	0.12%
2020/12/04	7.8	25.32	23.1	25.37	25.40	-15.3	24,198	-0.06%
2020/12/03	19	25.23	15.8	25.29	25.25	3.2	24,136	0.01%
2020/12/02	9.5	25.16	20	25.18	25.30	-10.6	24,269	-0.04%
2020/12/01	120.6	25.20	51	25.17	25.30	69.6	24,275	0.29%	大買/
2020/11/30	36.1	25.33	6	25.44	25.15	30.1	24,224	0.12%
2020/11/27	12.4	25.42	4	25.45	25.45	8.4	24,017	0.04%
2020/11/26	6.3	25.43	10	25.51	25.55	-3.8	24,056	-0.02%
2020/11/25	51.6	25.49	15	25.47	25.40	36.6	24,236	0.15%
2020/11/24	65	25.67	11	25.70	25.75	54	24,014	0.22%
2020/11/23	6	25.59	7.1	25.59	25.60	-1.1	23,973	0.00%
2020/11/20	94.7	25.39	4	25.49	25.35	90.7	23,919	0.38%
2020/11/19	48.8	25.53	4	25.58	25.65	44.8	23,463	0.19%
2020/11/18	38	25.85	2	25.90	25.85	36	23,071	0.16%
2020/11/17	6.9	26.01	11	25.98	26.10	-4.1	22,736	-0.02%
2020/11/16	10.1	26.09	17.6	26.24	26.15	-7.6	23,108	-0.03%
2020/11/13	12.4	25.99	6	26.00	26.10	6.4	23,188	0.03%
2020/11/12	23	26.08	6	26.19	26.15	17	23,264	0.07%
2020/11/11	5.2	26.42	75.5	26.28	26.50	-70.3	23,204	-0.30%
2020/11/10	7.3	25.76	19.3	25.79	25.80	-12	22,260	-0.05%
2020/11/09	8.2	25.36	4.8	25.39	25.45	3.4	21,970	0.02%
2020/11/06	9.2	25.14	26.1	25.20	25.30	-16.9	21,709	-0.08%
2020/11/05	7.4	25.01	24	24.98	25.05	-16.6	21,637	-0.08%
2020/11/04	19.5	24.90	16	24.85	24.85	3.5	21,638	0.02%
2020/11/03	16.1	24.75	35	24.84	24.90	-18.9	21,556	-0.09%
2020/11/02	10.4	24.37	31	24.31	24.60	-20.6	21,661	-0.10%
2020/10/30	42	24.26	9.2	24.27	24.30	32.8	21,827	0.15%
2020/10/29	35.2	24.43	9	24.39	24.35	26.2	21,638	0.12%
2020/10/28	10.4	24.66	0	0.00	24.70	10.4	21,705	0.05%
2020/10/27	6	24.78	2.3	24.73	24.75	3.7	21,812	0.02%
2020/10/26	21.8	24.95	18.1	25.02	24.95	3.7	22,009	0.02%
2020/10/23	5	24.74	10	24.79	24.75	-5	22,506	-0.02%
2020/10/22	18	24.61	29	24.54	24.80	-11	25,008	-0.04%
2020/10/21	20.1	24.55	16.6	24.59	24.50	3.5	26,046	0.01%
2020/10/20	32	24.57	10.5	24.61	24.70	21.5	26,460	0.08%
2020/10/19	16.2	24.82	1	24.95	24.75	15.2	26,540	0.06%
2020/10/16	28.1	24.94	19	24.94	24.90	9.1	26,756	0.03%
2020/10/15	18	24.99	10	25.00	25.05	8	26,830	0.03%
2020/10/14	13	25.11	33.6	25.12	25.15	-20.6	26,846	-0.08%
2020/10/13	13	25.15	0	0.00	25.15	13	27,029	0.05%
2020/10/12	17.5	25.17	3	25.18	25.35	14.5	27,217	0.05%
2020/10/08	26	25.34	155	25.33	25.35	-129	27,219	-0.47%	大賣/鉅額交易
2020/10/07	3	25.67	10	25.65	25.60	-7	27,207	-0.03%
2020/10/06	8.1	25.70	0	0.00	25.75	8.1	27,617	0.03%
2020/10/05	21	25.49	0	0.00	25.45	21	27,813	0.08%
2020/09/30	25	25.75	2.2	25.85	25.60	22.8	27,790	0.08%
2020/09/29	12	25.80	38.6	25.85	25.80	-26.6	27,958	-0.10%
2020/09/28	8.1	25.81	28	25.74	25.90	-20	28,192	-0.07%
2020/09/25	27	25.38	30.3	25.44	25.30	-3.3	28,384	-0.01%
2020/09/24	103	24.97	31	24.99	24.90	72	28,287	0.25%	大買/
2020/09/23	13	25.56	24	25.55	25.55	-11	27,546	-0.04%
2020/09/22	88.1	25.67	151	25.68	25.60	-62.9	27,331	-0.23%	大賣/
2020/09/21	38.2	26.11	42.2	26.09	26.05	-3.9	27,043	-0.01%
2020/09/18	10.5	26.45	19	26.52	26.40	-8.5	26,918	-0.03%
2020/09/17	21	26.52	0	0.00	26.60	21	26,755	0.08%
2020/09/16	3	26.62	45	26.64	26.70	-42	26,831	-0.16%
2020/09/15	9.3	26.55	3.2	26.60	26.60	6.1	26,935	0.02%
2020/09/14	2.6	26.60	15	26.56	26.60	-12.4	27,256	-0.05%
2020/09/11	41.7	26.60	6.2	26.66	26.70	35.4	27,304	0.13%
2020/09/10	12	26.64	7.3	26.63	26.70	4.7	27,557	0.02%
2020/09/09	31	26.35	9	26.38	26.60	22	27,873	0.08%
2020/09/08	28.1	26.56	13	26.57	26.60	15.1	27,947	0.05%
2020/09/07	23.2	26.60	11.3	26.61	26.70	11.9	28,718	0.04%
2020/09/04	44	26.70	16.5	26.66	26.65	27.5	29,062	0.09%
2020/09/03	31.4	26.82	11.9	26.85	26.85	19.5	29,103	0.07%
2020/09/02	61.1	26.86	52.5	26.85	26.90	8.7	29,261	0.03%
2020/09/01	29.4	27.09	32	27.13	27.20	-2.6	29,059	-0.01%
2020/08/31	9	27.12	7.8	27.10	27.20	1.2	29,157	0.00%
2020/08/28	13.7	27.19	16.7	27.24	27.20	-2.9	29,474	-0.01%
2020/08/27	17	27.21	39.4	27.19	27.20	-22.4	29,939	-0.07%
2020/08/26	6.5	27.33	12.1	27.29	27.35	-5.6	30,396	-0.02%
2020/08/25	3	27.43	17	27.27	27.25	-14	30,506	-0.05%
2020/08/24	6.1	27.11	22	27.14	27.05	-15.9	31,756	-0.05%
2020/08/21	10	27.30	22	27.29	27.40	-12	32,195	-0.04%
2020/08/20	59	27.04	5	27.46	27.05	54	32,276	0.17%
2020/08/19	67	27.78	67	27.80	27.55	0	32,031	0.00%
2020/08/18	2	27.50	53	27.22	27.50	-51	31,835	-0.16%
2020/08/17	8.4	26.99	32.3	27.02	27.10	-23.9	32,140	-0.07%
2020/08/14	60.3	26.86	11	26.99	26.95	49.3	32,209	0.15%
2020/08/13	21	26.97	7	26.96	27.00	14	32,374	0.04%
2020/08/12	19	26.83	2	26.88	26.85	17	32,598	0.05%
2020/08/11	25	26.89	3	26.90	26.85	22	32,816	0.07%
2020/08/10	90.2	26.86	60	26.85	26.85	30.2	32,858	0.09%
2020/08/07	12	26.96	0	0.00	26.90	12	32,913	0.04%
2020/08/06	30	26.91	27	26.94	27.00	3	33,007	0.01%
2020/08/05	69.1	26.91	3	26.90	26.90	66.1	33,092	0.20%
2020/08/04	2	26.95	33	27.00	27.10	-31	33,189	-0.09%
2020/08/03	46	26.87	55	26.84	26.80	-9	33,177	-0.03%
2020/07/31	8	27.11	11.1	27.20	27.10	-3.1	32,897	-0.01%
2020/07/30	19	27.17	4	27.13	27.25	15	32,868	0.05%
2020/07/29	90	27.32	22	27.30	27.20	68	32,705	0.21%
2020/07/28	239	26.62	79	26.55	26.95	160	32,413	0.49%	大買/鉅額交易
2020/07/27	118	28.93	85.6	28.92	28.95	32.4	30,383	0.11%	大買/
2020/07/24	58	28.96	11	28.92	28.95	47	29,551	0.16%
2020/07/23	39	29.07	10	29.10	29.10	29	29,042	0.10%
2020/07/22	50	29.14	80	29.05	29.20	-30	28,988	-0.10%
2020/07/21	16	29.21	5	29.23	29.25	11	28,612	0.04%
2020/07/20	26	29.19	6	29.25	29.25	20	28,624	0.07%
2020/07/17	13	29.23	26	29.15	29.15	-13	28,770	-0.05%
2020/07/16	8	28.95	14.7	28.93	28.95	-6.7	29,162	-0.02%
2020/07/15	20	28.86	31	28.90	28.85	-11	29,174	-0.04%
2020/07/14	18.2	28.87	12	28.94	28.80	6.2	29,484	0.02%
2020/07/13	32.5	28.70	13	28.67	28.80	19.5	29,705	0.07%
2020/07/10	140	28.19	16	28.28	28.30	124	29,897	0.41%	大買/鉅額交易
2020/07/09	35.4	28.41	9.4	28.50	28.30	26	30,300	0.09%
2020/07/08	61	28.32	17	28.39	28.45	44	30,544	0.14%
2020/07/07	37.3	28.33	12	28.29	28.30	25.3	30,728	0.08%
2020/07/06	44	28.34	54.6	28.31	28.40	-10.6	31,080	-0.03%
2020/07/03	9	28.07	2	28.05	28.10	7	31,273	0.02%
2020/07/02	18	28.00	4	28.06	28.05	14	31,621	0.04%
2020/07/01	8	27.99	48	27.96	28.00	-40	32,269	-0.12%
2020/06/30	48.5	27.80	5	27.80	27.80	43.5	32,596	0.13%
2020/06/29	38.6	27.72	7	27.78	27.80	31.6	32,870	0.10%
2020/06/24	31	27.99	1	27.95	27.95	30	33,276	0.09%
2020/06/23	10	27.85	33.1	27.95	27.95	-23.1	34,143	-0.07%
2020/06/22	31	27.80	2	27.80	27.80	29	34,936	0.08%
2020/06/19	66	27.83	1	27.95	27.80	65	36,670	0.18%
2020/06/18	140	27.95	13	27.98	28.00	127	37,548	0.34%	大買/鉅額交易
2020/06/17	70	27.96	8.6	28.04	28.05	61.4	38,448	0.16%
2020/06/16	25	27.80	83	28.11	28.05	-58	41,134	-0.14%
2020/06/15	44	27.59	52	27.65	27.50	-8	44,287	-0.02%
2020/06/12	144	27.62	46	27.53	27.65	98	46,443	0.21%	大買/
2020/06/11	53	28.30	8.3	28.22	28.00	44.7	48,087	0.09%
2020/06/10	28	28.20	23	28.25	28.35	5	48,827	0.01%
2020/06/09	42	28.09	25	28.11	28.20	17	50,493	0.03%
2020/06/08	75	28.07	17	28.07	28.10	58	52,153	0.11%
2020/06/05	6	28.00	2	28.00	28.00	4	52,394	0.01%
2020/06/04	43.5	27.99	31	28.02	28.10	12.5	52,914	0.02%
2020/06/03	34	28.09	66.2	28.06	28.20	-32.2	53,442	-0.06%
2020/06/02	58.2	27.35	54.6	27.40	27.55	3.6	53,144	0.01%
2020/06/01	17.1	26.96	18	27.05	27.05	-0.9	52,883	0.00%
2020/05/29	45	26.76	16	26.91	26.65	29	52,809	0.05%
2020/05/28	50	26.83	13	26.85	26.80	37	51,720	0.07%
2020/05/27	36.5	26.91	2.1	26.98	26.95	34.4	51,943	0.07%
2020/05/26	40	26.95	14	27.02	26.90	26	52,311	0.05%
2020/05/25	82	26.68	12.1	26.66	26.85	69.9	52,400	0.13%
2020/05/22	72	26.81	0	0.00	26.75	72	52,542	0.14%
2020/05/21	21.5	27.00	0	0.00	27.00	21.5	52,286	0.04%
2020/05/20	33.2	26.98	10	27.05	27.00	23.2	52,172	0.04%
2020/05/19	9	26.94	1.2	27.00	26.90	7.8	52,337	0.01%
2020/05/18	63	26.83	4.2	26.92	26.80	58.8	52,591	0.11%
2020/05/15	5	26.94	21	26.91	26.95	-16	52,388	-0.03%
2020/05/14	30	26.91	23.3	26.90	26.90	6.7	52,322	0.01%
2020/05/13	25	27.03	18	27.05	27.15	7	52,245	0.01%
2020/05/12	91	26.91	2	26.95	26.85	89	52,304	0.17%
2020/05/11	33	27.12	20	27.08	27.05	13	52,086	0.02%
2020/05/08	26	26.87	2	26.85	26.85	24	51,777	0.05%
2020/05/07	20	26.85	4	26.90	26.80	16	51,779	0.03%
2020/05/06	35	26.70	10	26.77	26.85	25	51,838	0.05%
2020/05/05	65	26.93	20	26.88	26.85	45	51,890	0.09%
2020/05/04	60.2	26.82	13	26.75	26.80	47.2	52,065	0.09%
2020/04/30	40.2	27.18	55	27.19	27.30	-14.8	51,954	-0.03%
2020/04/29	9.6	26.73	27	26.80	26.75	-17.4	51,951	-0.03%
2020/04/28	8	26.36	19	26.33	26.40	-11	52,197	-0.02%
2020/04/27	0	0.00	12	26.12	26.20	-12	53,523	-0.02%
2020/04/24	2	25.70	0	0.00	25.70	2	53,499	0.00%
2020/04/23	65	25.63	5.4	25.71	25.50	59.6	53,577	0.11%
2020/04/22	32	25.34	19	25.17	25.35	13	53,322	0.02%
2020/04/21	59	25.74	15	25.74	25.60	44	53,060	0.08%
2020/04/20	25	26.10	13	26.06	26.20	12	52,741	0.02%
2020/04/17	28.1	26.45	24	26.75	26.30	4.1	52,728	0.01%
2020/04/16	68	26.36	52	26.40	26.40	16	52,423	0.03%
2020/04/15	40.5	26.54	22	26.59	26.65	18.5	52,003	0.04%
2020/04/14	38	25.73	18	26.02	26.05	20	51,453	0.04%
2020/04/13	53.2	25.55	13	25.56	25.50	40.2	50,789	0.08%
2020/04/10	67.5	25.81	29.1	25.80	25.85	38.4	50,395	0.08%
2020/04/09	17.5	25.40	23.4	25.51	25.50	-5.9	50,027	-0.01%
2020/04/08	42.5	24.89	8	24.76	25.00	34.5	49,387	0.07%
2020/04/07	17.5	24.53	22	24.53	24.60	-4.5	48,829	-0.01%
2020/04/06	42	24.17	74	23.76	24.25	-32	48,303	-0.07%
2020/04/01	28	24.26	22	24.33	24.25	6	47,488	0.01%
2020/03/31	20	24.29	20	24.43	24.25	0	47,045	0.00%
2020/03/30	102.6	24.11	30	23.95	24.10	72.6	46,440	0.16%	大買/
2020/03/27	35	24.38	109	24.51	24.20	-74	45,793	-0.16%	大賣/
2020/03/26	73	24.07	66	23.95	24.10	7	44,854	0.02%
2020/03/25	298.9	24.17	293.8	24.28	24.20	5.2	44,137	0.01%	大買/大賣/
2020/03/24	147.2	22.55	185.2	22.69	22.55	-38	42,342	-0.09%	大買/大賣/
2020/03/23	52	20.70	102	21.27	21.20	-50	41,251	-0.12%	大賣/
2020/03/20	181.1	21.15	143.2	21.27	22.00	37.8	40,385	0.09%	大買/大賣/
2020/03/19	358.8	20.06	169.6	20.13	20.00	189.2	37,521	0.50%	大買/大賣/鉅額交易
2020/03/18	194.7	22.66	84.5	22.47	22.20	110.2	34,172	0.32%	大買/鉅額交易
2020/03/17	251.1	23.85	189	23.77	23.55	62.1	31,722	0.20%	大買/大賣/
2020/03/16	134.2	25.67	61.1	25.52	25.20	73.1	29,142	0.25%	大買/
2020/03/13	81.9	25.60	108.6	25.93	26.50	-26.7	27,814	-0.10%	大賣/
2020/03/12	150.3	27.16	103	27.26	27.05	47.3	25,814	0.18%	大買/大賣/
2020/03/11	69.1	27.95	17	27.81	27.80	52.1	23,779	0.22%
2020/03/10	84.1	27.77	217	27.70	28.00	-132.9	23,290	-0.57%	大賣/鉅額交易
2020/03/09	124.1	28.30	23	28.23	28.15	101.1	22,550	0.45%	大買/鉅額交易
2020/03/06	16	29.09	21.2	29.05	29.10	-5.2	21,517	-0.02%
2020/03/05	45	29.16	48	29.39	29.50	-3	21,338	-0.01%
2020/03/04	4	28.70	39.4	28.79	29.00	-35.4	21,176	-0.17%
2020/03/03	43.3	28.91	15	29.02	28.80	28.3	20,984	0.14%
2020/03/02	100.2	28.65	115.1	28.69	28.65	-14.9	20,932	-0.07%	大賣/
2020/02/27	113.2	29.04	20.3	29.14	29.05	92.9	20,703	0.45%	大買/
2020/02/26	30.1	29.33	9	29.38	29.30	21.1	20,238	0.10%
2020/02/25	21	29.32	29.1	29.42	29.55	-8.1	19,898	-0.04%
2020/02/24	61	29.56	15	29.60	29.50	46	19,823	0.23%
2020/02/21	9.3	29.91	9.7	29.89	29.85	-0.3	19,619	0.00%
2020/02/20	28.5	30.11	64	30.07	30.00	-35.5	19,522	-0.18%
2020/02/19	29	29.71	194	29.61	29.85	-165	19,144	-0.86%	大賣/鉅額交易
2020/02/18	10.5	29.01	3	29.03	29.10	7.5	18,671	0.04%
2020/02/17	14	28.85	10	28.95	29.00	4	18,647	0.02%
2020/02/14	55	28.94	13.1	28.90	28.90	41.9	18,642	0.22%
2020/02/13	29	28.98	18	29.00	29.00	11	18,620	0.06%
2020/02/12	30.6	28.83	1	28.85	28.75	29.6	18,683	0.16%
2020/02/11	20	28.74	3.4	28.72	28.75	16.6	18,687	0.09%
2020/02/10	18	28.46	81	28.65	28.70	-63	18,861	-0.33%
2020/02/07	34	28.73	8.2	28.77	28.70	25.8	18,737	0.14%
2020/02/06	22.6	29.04	26.6	29.09	29.10	-4	18,665	-0.02%
2020/02/05	16	28.70	21	28.74	28.85	-5	18,499	-0.03%
2020/02/04	20.3	28.54	19.2	28.53	28.65	1.1	18,357	0.01%
2020/02/03	69	27.73	90	27.63	28.05	-21	18,545	-0.11%
2020/01/31	58	28.26	3	28.50	28.10	55	18,420	0.30%
2020/01/30	115	28.28	43.7	28.24	28.10	71.3	17,785	0.40%	大買/
2020/01/20	15	29.21	12.2	29.28	29.30	2.8	16,237	0.02%
2020/01/17	3	28.80	18	28.83	29.00	-15	15,991	-0.09%
2020/01/16	0	0.00	11	28.73	28.85	-11	15,868	-0.07%
2020/01/15	17	28.56	7	28.61	28.60	10	15,794	0.06%
2020/01/14	51.7	28.85	18.1	28.79	28.65	33.5	15,721	0.21%
2020/01/13	9	28.38	25.6	28.40	28.55	-16.6	15,440	-0.11%
2020/01/10	4.2	28.11	16	28.07	28.10	-11.8	15,239	-0.08%
2020/01/09	0	0.00	102	27.90	27.90	-102	15,069	-0.68%	大賣/鉅額交易
2020/01/08	12	27.71	29	27.75	27.70	-17	15,230	-0.11%
2020/01/07	4	27.73	2	27.78	27.80	2	15,216	0.01%
2020/01/06	32	27.83	2	27.80	27.80	30	15,294	0.20%
2020/01/03	6	27.92	0	0.00	28.00	6	15,410	0.04%
2020/01/02	8	27.87	1	27.90	27.95	7	15,482	0.05%
2019/12/31	13	27.92	2.7	27.91	27.90	10.3	15,445	0.07%
2019/12/30	17	27.91	4	27.98	28.00	13	15,516	0.08%
2019/12/27	10.4	27.91	5	27.94	27.95	5.4	15,529	0.03%
2019/12/26	10	27.85	60	27.85	27.85	-50	15,592	-0.32%
2019/12/25	2	27.90	1	27.95	27.90	1	15,758	0.01%
2019/12/24	7	27.90	25	27.90	27.90	-18	15,911	-0.11%
2019/12/23	1	27.75	9	27.83	27.90	-8	15,950	-0.05%
2019/12/20	4	27.70	8	27.76	27.75	-4	15,979	-0.03%
2019/12/19	24	27.73	9.1	27.71	27.75	14.9	15,914	0.09%
2019/12/18	6	27.67	21	27.75	27.85	-15	15,907	-0.09%
2019/12/17	5	27.60	7.1	27.75	27.75	-2.1	16,078	-0.01%
2019/12/16	1	27.70	6.1	27.64	27.60	-5.1	16,049	-0.03%
2019/12/13	63	27.50	13	27.55	27.55	50	16,073	0.31%
2019/12/12	6	27.38	0.8	27.45	27.40	5.2	16,057	0.03%
2019/12/11	0	0.00	5.1	27.30	27.30	-5.1	16,098	-0.03%
2019/12/10	2	27.15	1	27.30	27.30	1	16,264	0.01%
2019/12/09	6	27.16	0	0.00	27.25	6	16,537	0.04%
2019/12/06	14	27.16	1	27.20	27.15	13	17,030	0.08%
2019/12/05	6	27.17	1	27.20	27.15	5	17,289	0.03%
2019/12/04	14	27.16	4	27.18	27.25	10	17,203	0.06%
2019/12/03	6	27.34	0.7	27.40	27.35	5.3	17,190	0.03%
2019/12/02	4	27.08	12	27.13	27.25	-8	17,201	-0.05%
2019/11/29	11	27.05	5	27.09	27.05	6	17,281	0.03%
2019/11/28	4.4	27.21	1	27.20	27.15	3.4	17,242	0.02%
2019/11/27	10	27.18	5.1	27.20	27.30	4.9	17,356	0.03%
2019/11/26	2	27.32	1.2	27.34	27.20	0.8	17,278	0.00%
2019/11/25	18.9	27.18	20.4	27.25	27.15	-1.6	16,797	-0.01%
2019/11/22	13	27.22	14	27.25	27.30	-1	16,888	-0.01%
2019/11/21	13.1	27.25	2	27.30	27.35	11.1	16,943	0.07%
2019/11/20	16	27.41	0	0.00	27.55	16	16,831	0.10%
2019/11/19	9	27.55	3	27.50	27.65	6	16,890	0.04%
2019/11/18	0	0.00	6.1	27.41	27.50	-6.1	16,975	-0.04%
2019/11/15	7	27.29	2	27.35	27.25	5	17,072	0.03%
2019/11/14	30	27.09	0	0.00	27.05	30	17,235	0.17%
2019/11/13	11.6	27.21	0	0.00	27.15	11.6	17,353	0.07%
2019/11/12	10.2	27.30	1	27.25	27.25	9.2	17,339	0.05%
2019/11/11	19	27.31	17	27.30	27.30	2	17,327	0.01%
2019/11/08	25	27.67	1	27.65	27.60	24	17,195	0.14%
2019/11/07	52	27.65	18.1	27.61	27.60	33.9	17,273	0.20%
2019/11/06	14.6	27.89	8.8	27.83	27.95	5.8	17,197	0.03%
2019/11/05	23	27.90	17	27.84	27.90	6	17,289	0.03%
2019/11/04	80	27.58	42.1	27.64	27.75	37.9	17,563	0.22%
2019/11/01	44	27.31	24	27.33	27.50	20	17,925	0.11%
2019/10/31	41	27.76	81.5	27.70	27.55	-40.5	18,214	-0.22%
2019/10/30	23.9	27.34	109.1	27.33	27.40	-85.2	18,214	-0.47%	大賣/
2019/10/29	1	26.85	42.4	26.85	26.90	-41.4	18,010	-0.23%
2019/10/28	1	26.75	102	26.76	26.80	-101	18,203	-0.55%	大賣/鉅額交易
2019/10/25	16	26.65	13	26.66	26.70	3	18,649	0.02%
2019/10/24	11.2	26.55	26	26.57	26.70	-14.8	19,125	-0.08%
2019/10/23	26	26.43	0	0.00	26.35	26	20,671	0.13%
2019/10/22	4.8	26.42	12	26.49	26.55	-7.2	21,359	-0.03%
2019/10/21	4	26.34	4	26.25	26.30	0	21,715	0.00%
2019/10/18	44	26.31	2	26.35	26.40	42	22,047	0.19%
2019/10/17	19	26.38	0	0.00	26.35	19	22,112	0.09%
2019/10/16	15	26.44	3	26.50	26.40	12	22,101	0.05%
2019/10/15	2	26.20	1	26.25	26.40	1	22,027	0.00%
2019/10/14	8	26.26	0	0.00	26.30	8	22,065	0.04%
2019/10/09	8	26.21	0	0.00	26.25	8	22,129	0.04%
2019/10/08	5.5	26.39	13	26.47	26.30	-7.5	22,168	-0.03%
2019/10/07	3	26.23	7	26.25	26.25	-4	22,494	-0.02%
2019/10/04	10	26.20	31	26.25	26.15	-21	22,638	-0.09%
2019/10/03	8.1	26.20	2	26.25	26.20	6.1	22,613	0.03%
2019/10/02	8.4	26.37	1	26.40	26.40	7.4	22,580	0.03%
2019/10/01	3	26.42	3	26.42	26.50	0	22,573	0.00%
2019/09/27	25.2	26.28	74.7	26.30	26.25	-49.5	22,506	-0.22%
2019/09/26	20	26.40	35	26.45	26.40	-15	22,495	-0.07%
2019/09/25	6	26.59	2	26.60	26.55	4	22,583	0.02%
2019/09/24	26.5	26.73	72.8	26.70	26.75	-46.3	22,930	-0.20%
2019/09/23	7.1	26.71	19	26.75	26.60	-11.9	23,043	-0.05%
2019/09/20	0.1	26.80	6.3	26.80	26.80	-6.3	23,223	-0.03%
2019/09/19	2	26.40	31.4	26.59	26.60	-29.4	22,928	-0.13%
2019/09/18	1.3	26.52	36	26.55	26.60	-34.7	22,929	-0.15%
2019/09/17	14	26.16	5	26.19	26.35	9	22,955	0.04%
2019/09/16	24	26.38	22.3	26.42	26.35	1.7	23,115	0.01%
2019/09/12	47	26.52	16.1	26.55	26.40	30.9	23,217	0.13%
2019/09/11	35.4	26.57	46.1	26.52	26.55	-10.7	23,404	-0.05%
2019/09/10	122	26.17	60.1	26.32	26.50	61.9	23,314	0.27%	大買/
2019/09/09	29	25.90	17.6	25.92	25.95	11.4	23,108	0.05%
2019/09/06	20.5	25.45	10	25.49	25.50	10.5	23,148	0.05%
2019/09/05	29.4	25.33	1	25.45	25.35	28.4	23,710	0.12%
2019/09/04	25.9	25.38	7.8	25.49	25.30	18.1	25,069	0.07%
2019/09/03	7.9	25.56	26	25.60	25.50	-18.1	26,001	-0.07%
2019/09/02	33	25.43	47	25.43	25.40	-14	26,062	-0.05%
2019/08/30	16.1	25.11	5	25.16	25.25	11.1	26,219	0.04%
2019/08/29	9	24.88	15	24.90	24.95	-6	26,212	-0.02%
2019/08/28	6	24.95	145	24.96	24.95	-139	26,278	-0.53%	大賣/鉅額交易
2019/08/27	16	24.89	50.1	24.94	24.90	-34.1	26,610	-0.13%
2019/08/26	15	24.76	19	24.74	24.75	-4	26,731	-0.01%
2019/08/23	26	24.84	7	24.96	24.95	19	27,028	0.07%
2019/08/22	37	24.99	26	25.00	24.85	11	27,080	0.04%
2019/08/21	24	25.03	1	25.10	25.00	23	27,472	0.08%
2019/08/20	25	25.42	4	25.40	25.25	21	27,503	0.08%
2019/08/19	21	25.10	16	25.46	25.40	5	27,585	0.02%
2019/08/16	40	25.05	25	25.01	25.10	15	27,509	0.05%
2019/08/15	34	24.85	5	24.85	24.95	29	27,574	0.11%
2019/08/14	3.1	25.17	7	25.16	25.05	-4	28,148	-0.01%
2019/08/13	29.2	24.98	4	25.08	24.95	25.2	28,151	0.09%
2019/08/12	14	25.22	0	0.00	25.15	14	28,133	0.05%
2019/08/08	16	25.11	1	25.15	25.25	15	28,093	0.05%
2019/08/07	24	24.94	96	25.15	24.95	-72	28,051	-0.26%
2019/08/06	19.1	24.62	105	24.63	25.00	-85.9	28,144	-0.31%	大賣/
2019/08/05	72	25.00	11	24.92	25.00	61	27,843	0.22%
2019/08/02	97.1	25.23	16	25.29	25.25	81.1	27,540	0.29%
2019/08/01	150	25.72	0	0.00	25.60	150	27,284	0.55%	大買/鉅額交易
2019/07/31	8	25.94	1	25.95	26.00	7	26,895	0.03%
2019/07/30	28	25.74	18	25.69	25.65	10	26,736	0.04%
2019/07/29	122.1	25.87	12	25.85	25.85	110.1	26,960	0.41%	大買/鉅額交易
2019/07/26	64	26.19	11	26.12	26.15	53	26,721	0.20%
2019/07/25	291.7	26.54	149	26.42	26.30	142.7	26,367	0.54%	大買/大賣/鉅額交易
2019/07/24	102	28.21	30	28.22	28.10	72	24,865	0.29%	大買/
2019/07/23	32.3	28.04	26.8	28.04	28.10	5.5	24,492	0.02%
2019/07/22	20.7	27.90	27	27.92	27.95	-6.3	24,260	-0.03%
2019/07/19	8	27.46	26	27.45	27.50	-18	23,851	-0.08%
2019/07/18	3	27.20	0.1	27.25	27.20	3	23,830	0.01%
2019/07/17	6	27.18	25.1	27.21	27.15	-19.1	23,844	-0.08%
2019/07/16	45.9	27.31	23	27.34	27.35	22.9	23,729	0.10%
2019/07/15	14	27.39	18.3	27.36	27.50	-4.3	23,605	-0.02%
2019/07/12	85	27.30	32.4	27.31	27.35	52.6	23,437	0.22%
2019/07/11	45.5	27.06	30	26.99	27.20	15.5	23,233	0.07%
2019/07/10	19	26.45	0	0.00	26.50	19	22,762	0.08%
2019/07/09	11.3	26.23	0	0.00	26.20	11.3	22,823	0.05%
2019/07/08	13	26.33	3.7	26.41	26.35	9.3	23,065	0.04%
2019/07/05	38	26.45	7	26.49	26.45	31	23,175	0.13%
2019/07/04	0	0.00	22	26.35	26.40	-22	23,236	-0.09%
2019/07/03	3.7	25.92	13	26.06	26.10	-9.3	23,491	-0.04%
2019/07/02	17	25.86	6	25.85	25.90	11	23,672	0.05%
2019/07/01	63	26.06	10	26.00	26.00	53	23,789	0.22%
2019/06/28	50	26.11	0.6	26.15	26.00	49.4	23,488	0.21%
2019/06/27	16	26.29	72	26.32	26.35	-56	23,380	-0.24%
2019/06/26	11	26.35	62.2	26.36	26.30	-51.2	23,307	-0.22%
2019/06/25	32	26.38	0.9	26.55	26.45	31.1	23,461	0.13%
2019/06/21	2	26.20	0	0.00	26.25	2	23,732	0.01%
2019/06/20	31	26.35	23	26.26	26.30	8	23,667	0.03%
2019/06/19	21	26.10	17	26.30	26.35	4	23,701	0.02%
2019/06/18	7	25.86	0	0.00	25.95	7	23,540	0.03%
2019/06/17	15	26.00	3	26.20	25.90	12	23,709	0.05%
2019/06/14	15.4	25.78	160.2	25.82	25.90	-144.9	23,776	-0.61%	大賣/鉅額交易
2019/06/13	51.1	25.52	4	25.59	25.55	47.1	24,075	0.20%
2019/06/12	117	25.67	45	25.81	25.80	72	23,782	0.30%	大買/
2019/06/11	136	26.60	25	26.42	26.55	111	22,365	0.50%	大買/鉅額交易
2019/06/10	45	27.30	11	27.30	27.30	34	21,359	0.16%
2019/06/06	14	27.40	0	0.00	27.40	14	21,216	0.07%
2019/06/05	24	27.32	0.4	27.35	27.25	23.6	21,017	0.11%
2019/06/04	26	27.15	8	27.36	27.40	18	20,989	0.09%
2019/06/03	53	27.05	7.3	27.03	27.20	45.7	21,008	0.22%
2019/05/31	25	27.45	17.4	27.46	27.40	7.6	20,625	0.04%
2019/05/30	7.6	27.08	34	27.07	27.20	-26.4	20,292	-0.13%
2019/05/29	36	26.57	12	26.63	26.60	24	20,092	0.12%
2019/05/28	6	26.58	20	26.56	26.65	-14	20,048	-0.07%
2019/05/27	26	26.31	3	26.30	26.35	23	19,647	0.12%
2019/05/24	27	26.18	1	26.15	26.10	26	19,623	0.13%
2019/05/23	17	25.85	3	25.90	25.95	14	19,414	0.07%
2019/05/22	28.4	25.94	2	26.20	26.05	26.4	19,294	0.14%
2019/05/21	25.7	26.19	129.7	26.14	26.20	-104	19,193	-0.54%	大賣/鉅額交易
2019/05/20	1	25.30	67.4	25.38	25.50	-66.4	18,601	-0.36%
2019/05/17	2	25.23	17.3	25.26	25.15	-15.3	18,585	-0.08%
2019/05/16	19	25.11	25	25.25	25.10	-6	18,606	-0.03%
2019/05/15	4	25.15	11	25.16	25.15	-7	18,588	-0.04%
2019/05/14	87	25.02	31	24.99	25.00	56	18,916	0.30%
2019/05/13	2	25.00	3.3	25.19	25.20	-1.3	18,807	-0.01%
2019/05/10	19	25.05	130	25.13	25.00	-111	18,849	-0.59%	大賣/鉅額交易
2019/05/09	36	25.06	42.3	25.05	25.00	-6.3	18,933	-0.03%
2019/05/08	23	25.08	5	25.10	25.10	18	18,851	0.10%
2019/05/07	4	25.08	15	25.15	25.15	-11	18,793	-0.06%
2019/05/06	21	24.96	110	25.03	25.00	-89	18,814	-0.47%	大賣/
2019/05/03	21	25.32	0	0.00	25.30	21	18,468	0.11%
2019/05/02	9	25.46	9	25.50	25.50	0	18,253	0.00%
2019/04/30	7.3	25.34	6.3	25.40	25.35	1	18,221	0.01%
2019/04/29	172.2	25.34	69.7	25.43	25.40	102.5	18,211	0.56%	大買/鉅額交易
2019/04/26	4.7	24.64	8.3	24.57	24.75	-3.6	17,998	-0.02%
2019/04/24	10	24.27	2	24.35	24.25	8	17,982	0.04%
2019/04/23	2	24.20	9	24.20	24.25	-7	17,987	-0.04%
2019/04/22	8	24.15	2	24.18	24.20	6	17,908	0.03%
2019/04/19	5.7	24.01	0.7	24.10	24.10	5	18,069	0.03%
2019/04/17	42	24.00	0	0.00	23.95	42	18,505	0.23%
2019/04/16	0	0.00	1	23.95	23.90	-1	18,657	-0.01%
2019/04/15	4	23.75	0	0.00	24.00	4	18,807	0.02%
2019/04/12	5	23.78	0	0.00	23.85	5	18,693	0.03%
2019/04/11	9	23.87	0	0.00	23.90	9	18,397	0.05%
2019/04/09	8	23.92	0	0.00	24.00	8	18,336	0.04%
2019/04/08	22	23.99	0	0.00	23.95	22	18,029	0.12%
2019/04/03	11.3	23.95	2	23.95	24.00	9.3	17,704	0.05%
2019/04/02	9	23.87	0	0.00	24.00	9	17,400	0.05%
2019/04/01	46	23.85	1	23.85	23.85	45	17,289	0.26%
2019/03/29	2	23.60	1	23.55	23.75	1	17,047	0.01%
2019/03/28	6	23.40	11	23.40	23.60	-5	16,965	-0.03%
2019/03/27	7	23.49	0	0.00	23.45	7	16,785	0.04%
2019/03/26	2	23.48	0.1	23.55	23.55	1.9	16,543	0.01%
2019/03/25	10	23.46	13	23.45	23.45	-3	16,759	-0.02%
2019/03/22	13	23.50	2	23.43	23.60	11	16,503	0.07%
2019/03/21	30	23.26	0	0.00	23.35	30	16,257	0.18%
2019/03/20	16	23.26	3.6	23.28	23.30	12.4	16,136	0.08%
2019/03/19	1.5	23.23	0.1	23.30	23.30	1.5	15,773	0.01%
2019/03/18	205.2	23.05	122.7	23.10	23.10	82.5	15,502	0.53%	大買/大賣/
2019/03/15	4	22.49	3	22.50	22.50	1	14,950	0.01%
2019/03/14	3	22.40	14	22.40	22.35	-11	14,889	-0.07%
2019/03/13	4	22.30	13	22.36	22.40	-9	15,168	-0.06%
2019/03/12	0	0.00	2	22.38	22.40	-2	15,255	-0.01%
2019/03/11	2	22.10	37	22.20	22.10	-35	15,236	-0.23%
2019/03/08	20	22.14	5	22.15	22.10	15	15,446	0.10%
2019/03/07	20	22.29	5	22.33	22.20	15	15,604	0.10%
2019/03/06	4	22.15	0	0.00	22.20	4	15,520	0.03%
2019/03/05	3	22.15	3	22.15	22.15	0	15,649	0.00%
2019/03/04	114.8	22.00	10.4	21.91	22.15	104.4	15,772	0.66%	大買/鉅額交易
2019/02/27	1	22.10	23	21.96	22.10	-22	15,696	-0.14%
2019/02/26	1	22.00	113	22.01	22.00	-112	15,641	-0.72%	大賣/鉅額交易
2019/02/25	1.8	21.91	1	21.90	22.00	0.8	15,615	0.00%
2019/02/22	5	21.72	0	0.00	21.85	5	15,616	0.03%
2019/02/21	2	21.75	10	21.80	21.80	-8	15,713	-0.05%
2019/02/20	0	0.00	15	21.78	21.80	-15	15,837	-0.09%
2019/02/19	74	21.70	0	0.00	21.60	74	15,772	0.47%
2019/02/18	0	0.00	4	21.75	21.70	-4	15,793	-0.03%
2019/02/15	17	21.57	0	0.00	21.55	17	15,757	0.11%
2019/02/14	11.2	21.83	5.4	21.90	21.80	5.8	15,741	0.04%
2019/02/13	5	21.90	0	0.00	21.90	5	15,671	0.03%
2019/02/12	8	21.47	21	21.58	21.60	-13	15,307	-0.08%
2019/02/11	22	21.50	7	21.51	21.45	15	15,363	0.10%
2019/01/30	2	21.33	1	21.35	21.35	1	15,373	0.01%
2019/01/29	2	21.20	41	21.25	21.25	-39	15,262	-0.26%
2019/01/25	1	21.15	1.2	21.16	21.20	-0.2	15,427	0.00%
2019/01/24	2	21.08	2	21.10	21.15	0	15,386	0.00%
2019/01/23	7	21.16	0.2	21.20	21.15	6.8	15,689	0.04%
2019/01/22	2	21.25	0	0.00	21.35	2	15,855	0.01%
2019/01/21	3.3	21.26	1	21.20	21.40	2.3	16,139	0.01%
2019/01/18	2	21.15	3	21.10	21.20	-1	16,342	-0.01%
2019/01/17	7.2	20.88	3	20.90	20.95	4.2	16,698	0.03%
2019/01/16	2	21.03	0	0.00	21.00	2	17,012	0.01%
2019/01/15	2	21.05	12.1	21.10	21.10	-10.1	17,393	-0.06%
2019/01/14	0.8	21.00	0	0.00	21.00	0.8	17,507	0.00%
2019/01/11	0	0.00	14	20.98	21.00	-14	17,687	-0.08%
2019/01/09	0	0.00	22	20.60	20.70	-22	17,810	-0.12%
2019/01/08	6	20.31	1	20.25	20.30	5	17,839	0.03%
2019/01/07	1	20.30	1	20.30	20.30	0	18,123	0.00%
2019/01/04	0	0.00	45	20.15	20.20	-45	18,456	-0.24%
2019/01/03	0	0.00	3	20.15	20.10	-3	19,529	-0.02%
2019/01/02	3	20.17	12	20.10	20.10	-9	19,757	-0.05%
2018/12/28	1	20.15	0	0.00	20.10	1	19,901	0.01%
2018/12/27	4	20.20	53	20.20	20.25	-49	19,989	-0.25%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/25	4	20.00	0	0.00	20.05	4	20,285	0.02%
2018/12/24	4	20.03	0	0.00	20.20	4	20,467	0.02%
2018/12/22	8	20.03	0	0.00	20.05	8	20,407	0.04%
2018/12/21	5	20.09	10.8	20.06	20.00	-5.8	20,553	-0.03%
2018/12/20	2	20.13	0	0.00	20.05	2	20,632	0.01%
2018/12/19	6	20.11	1	20.10	20.20	5	20,630	0.02%
2018/12/18	22	20.12	0	0.00	20.05	22	20,689	0.11%
2018/12/17	2	20.40	2	20.45	20.40	0	20,559	0.00%
2018/12/14	1	20.50	0	0.00	20.50	1	20,668	0.00%
2018/12/13	8	20.58	0	0.00	20.60	8	20,707	0.04%
2018/12/12	0	0.00	2	20.38	20.45	-2	20,676	-0.01%
2018/12/11	8	20.21	0	0.00	20.20	8	20,699	0.04%
2018/12/10	3	20.30	0	0.00	20.20	3	20,823	0.01%
2018/12/07	2	20.40	0	0.00	20.35	2	20,881	0.01%
2018/12/06	20	20.52	0	0.00	20.45	20	20,842	0.10%
2018/12/05	8	20.70	0	0.00	20.65	8	20,622	0.04%
2018/12/04	8	20.91	0	0.00	20.90	8	20,671	0.04%
2018/12/03	5	20.96	5	21.00	21.00	0	21,048	0.00%
2018/11/30	3	20.75	0	0.00	20.80	3	21,058	0.01%
2018/11/29	12	20.75	52	20.75	20.65	-40	20,923	-0.19%
2018/11/28	2	20.68	0	0.00	20.75	2	20,813	0.01%
2018/11/27	0	0.00	0.8	20.80	20.70	-0.8	20,751	0.00%
2018/11/26	2	20.78	2	20.90	20.75	0	20,769	0.00%
2018/11/23	2	20.80	0	0.00	20.75	2	20,746	0.01%
2018/11/22	3	20.88	0	0.00	20.85	3	20,940	0.01%
2018/11/21	6	20.84	0	0.00	20.95	6	20,971	0.03%
2018/11/20	15	21.02	2	21.10	21.00	13	20,952	0.06%
2018/11/19	4	21.21	0	0.00	21.15	4	20,867	0.02%
2018/11/15	27	21.10	0	0.00	21.25	27	21,101	0.13%
2018/11/13	0	0.00	3	21.10	21.10	-3	21,146	-0.01%
2018/11/09	5	21.21	0	0.00	21.20	5	21,388	0.02%
2018/11/08	4	21.10	132	21.30	21.35	-128	21,427	-0.60%	大賣/鉅額交易
2018/11/07	0	0.00	1	21.10	21.10	-1	21,259	0.00%
2018/11/06	1	20.80	1	20.75	20.95	0	21,331	0.00%
2018/11/05	0	0.00	4.2	20.82	20.90	-4.2	21,271	-0.02%
2018/11/02	1	20.40	2	20.88	20.95	-1	21,327	0.00%
2018/11/01	1	20.40	0	0.00	20.35	1	21,475	0.00%
2018/10/31	4	20.49	5	20.38	20.50	-1	21,654	0.00%
2018/10/30	2	19.83	1	19.85	19.85	1	21,381	0.00%
2018/10/29	12	19.67	2	19.60	19.60	10	21,457	0.05%
2018/10/26	5.1	19.90	27	19.90	19.85	-21.9	21,237	-0.10%
2018/10/25	8	19.96	6	19.95	19.95	2	20,989	0.01%
2018/10/24	5	20.15	106	20.18	20.40	-101	20,864	-0.48%	大賣/鉅額交易
2018/10/23	21.2	20.62	0	0.00	20.55	21.2	20,596	0.10%
2018/10/22	85	20.97	21	21.00	20.90	64	20,634	0.31%
2018/10/19	30	21.09	0	0.00	21.20	30	21,371	0.14%
2018/10/18	0	0.00	1	21.35	21.30	-1	21,953	0.00%
2018/10/17	12	21.26	0	0.00	21.30	12	22,288	0.05%
2018/10/16	12	21.24	4	21.30	21.25	8	22,707	0.04%
2018/10/15	4	21.44	5	21.40	21.50	-1	22,810	0.00%
2018/10/12	76	21.32	4	21.48	21.75	72	22,725	0.32%
2018/10/11	16	21.65	74	21.42	21.60	-58	22,514	-0.26%
2018/10/09	2	22.08	2	22.25	22.35	0	21,684	0.00%
2018/10/08	0	0.00	1	22.20	22.05	-1	21,599	0.00%
2018/10/05	12	22.04	19	22.05	22.05	-7	21,648	-0.03%
2018/10/04	12	22.20	0	0.00	22.20	12	21,719	0.06%
2018/10/03	2.1	22.33	0	0.00	22.30	2.1	21,664	0.01%
2018/10/02	23	22.42	0	0.00	22.45	23	21,800	0.11%
2018/10/01	21	22.50	20	22.60	22.60	1	21,737	0.00%
2018/09/28	12	22.41	0.1	22.55	22.55	11.9	21,924	0.05%
2018/09/27	3	22.45	15	22.45	22.50	-12	21,937	-0.05%
2018/09/26	7	22.61	0.1	22.65	22.55	6.9	21,787	0.03%
2018/09/25	27	22.70	29.1	22.63	22.75	-2.1	21,931	-0.01%
2018/09/21	1	22.50	14.3	22.50	22.65	-13.3	21,926	-0.06%
2018/09/20	17	22.25	2	22.25	22.20	15	21,815	0.07%
2018/09/19	20	22.33	0	0.00	22.30	20	21,922	0.09%
2018/09/18	1.6	22.40	44	22.40	22.40	-42.4	21,967	-0.19%
2018/09/14	30	22.40	11.2	22.47	22.35	18.8	23,007	0.08%
2018/09/13	0	0.00	10.1	22.38	22.40	-10.1	23,321	-0.04%
2018/09/12	0	0.00	2	22.15	22.25	-2	23,916	-0.01%
2018/09/11	0.9	22.30	3	22.20	22.30	-2.1	24,111	-0.01%
2018/09/10	7	22.11	13.3	22.21	22.30	-6.3	24,379	-0.03%
2018/09/07	2	22.43	10	22.38	22.30	-8	24,644	-0.03%
2018/09/06	6.5	22.08	1	22.05	22.00	5.5	24,498	0.02%
2018/09/05	4	22.29	2	22.30	22.25	2	24,306	0.01%
2018/09/04	2.1	22.50	0.8	22.50	22.45	1.3	24,389	0.01%
2018/09/03	0	0.00	3	22.40	22.45	-3	24,495	-0.01%
2018/08/31	10	22.50	35	22.36	22.60	-25	24,580	-0.10%
2018/08/30	8	22.38	2	22.43	22.45	6	24,596	0.02%
2018/08/29	1	22.45	0.8	22.55	22.60	0.2	24,861	0.00%
2018/08/28	1.5	22.45	11.4	22.45	22.45	-10	24,888	-0.04%
2018/08/27	6.7	22.21	16.5	22.18	22.25	-9.8	24,877	-0.04%
2018/08/24	0	0.00	9	22.17	22.25	-9	25,024	-0.04%
2018/08/23	1	22.40	16.5	22.41	22.35	-15.5	26,130	-0.06%
2018/08/22	3	22.23	99	22.13	22.25	-96	26,468	-0.36%
2018/08/21	6	22.00	22	21.91	22.00	-16	26,256	-0.06%
2018/08/20	0	0.00	24.1	21.81	21.80	-24.1	26,210	-0.09%
2018/08/17	6	21.78	1	21.90	21.75	5	26,200	0.02%
2018/08/16	2	21.45	2	21.70	21.80	0	26,087	0.00%
2018/08/15	143	21.71	1	21.75	21.55	142	26,034	0.55%	大買/鉅額交易
2018/08/14	0	0.00	2	21.65	21.70	-2	26,005	-0.01%
2018/08/13	24	21.55	57	21.65	21.60	-33	26,031	-0.13%
2018/08/10	2	21.80	0	0.00	21.80	2	25,809	0.01%
2018/08/09	3	21.85	2	21.90	21.70	1	25,901	0.00%
2018/08/08	2.6	21.92	92	21.90	21.95	-89.4	25,510	-0.35%
2018/08/07	8	21.82	33	21.86	21.65	-25	25,626	-0.10%
2018/08/06	1	21.50	10	21.50	21.65	-9	25,757	-0.03%
2018/08/03	0	0.00	2	21.35	21.30	-2	25,721	-0.01%
2018/08/02	25	21.28	0	0.00	21.25	25	25,593	0.10%
2018/08/01	2	21.23	0	0.00	21.40	2	25,543	0.01%
2018/07/31	1	21.25	0	0.00	21.35	1	25,618	0.00%
2018/07/30	3	20.85	25	20.91	21.00	-22	25,488	-0.09%
2018/07/27	26	20.96	23	20.91	20.95	3	25,593	0.01%
2018/07/26	66	21.03	26	20.99	21.10	40	25,359	0.16%
2018/07/25	24.2	22.42	1	22.40	22.45	23.2	24,594	0.09%
2018/07/24	16	22.33	6	22.38	22.35	10	24,225	0.04%
2018/07/23	21.6	22.05	39.5	21.93	22.20	-17.9	23,943	-0.07%
2018/07/20	41	21.86	8	21.90	21.90	33	23,817	0.14%
2018/07/19	45.6	21.80	20	21.80	21.80	25.6	23,401	0.11%
2018/07/18	38	21.72	6	21.75	21.70	32	23,302	0.14%
2018/07/17	5	21.75	5	21.80	21.70	0	23,322	0.00%
2018/07/16	26	21.75	0	0.00	21.70	26	23,204	0.11%
2018/07/13	48	21.72	19	21.71	21.80	29	23,181	0.13%
2018/07/12	5	21.60	13	21.55	21.65	-8	22,993	-0.03%
2018/07/11	1	21.30	7	21.25	21.25	-6	22,821	-0.03%
2018/07/09	2	21.03	0	0.00	21.05	2	22,706	0.01%
2018/07/06	2	20.88	3	20.92	20.95	-1	22,809	0.00%
2018/07/05	0	0.00	0.3	21.00	20.90	-0.3	22,934	0.00%
2018/07/04	3	21.00	0	0.00	20.90	3	23,080	0.01%
2018/07/03	0	0.00	2.5	21.05	20.95	-2.5	23,244	-0.01%
2018/07/02	16	21.18	0	0.00	21.05	16	23,287	0.07%
2018/06/29	3	21.20	1	21.25	21.25	2	23,269	0.01%
2018/06/28	12	20.86	0	0.00	20.90	12	23,018	0.05%
2018/06/27	0.4	21.10	30	21.15	21.00	-29.6	22,898	-0.13%
2018/06/26	5	21.10	0	0.00	21.10	5	22,866	0.02%
2018/06/25	35	21.15	0	0.00	21.15	35	22,765	0.15%
2018/06/22	11	20.88	4	20.90	20.90	7	22,187	0.03%
2018/06/21	20	21.10	16	21.11	21.05	4	21,835	0.02%
2018/06/20	26	21.25	2	21.23	21.20	24	21,448	0.11%
2018/06/19	25	21.29	0.3	21.35	21.20	24.7	21,255	0.12%
2018/06/15	14	21.49	0	0.00	21.50	14	20,993	0.07%
2018/06/14	61	21.51	0	0.00	21.40	61	20,688	0.29%
2018/06/13	13	21.82	0	0.00	21.75	13	20,651	0.06%
2018/06/12	35	21.86	0	0.00	21.95	35	20,943	0.17%
2018/06/11	50	21.85	0	0.00	21.90	50	20,742	0.24%
2018/06/08	21	21.80	0	0.00	21.85	21	20,647	0.10%
2018/06/07	3.5	21.84	3	21.80	21.90	0.5	20,550	0.00%
2018/06/06	12.5	21.60	8.6	21.79	21.80	3.9	20,481	0.02%
2018/06/05	4	21.43	22	21.37	21.50	-18	20,094	-0.09%
2018/06/04	12	21.15	50	21.15	21.25	-38	19,888	-0.19%
2018/06/01	10	20.88	25	20.91	21.10	-15	19,806	-0.08%
2018/05/31	9	20.97	30	21.10	20.90	-21	19,617	-0.11%
2018/05/30	29	21.06	1	21.05	21.00	28	18,518	0.15%
2018/05/29	7	21.20	0	0.00	21.30	7	18,050	0.04%
2018/05/28	2	21.25	0	0.00	21.25	2	18,174	0.01%
2018/05/25	2	21.18	2	21.20	21.15	0	18,447	0.00%
2018/05/24	5	21.10	0	0.00	21.20	5	18,530	0.03%
2018/05/23	28	21.19	0	0.00	21.15	28	18,745	0.15%
2018/05/22	2	21.20	0	0.00	21.25	2	18,789	0.01%
2018/05/21	6	21.20	2	21.15	21.25	4	19,174	0.02%
2018/05/18	17	21.18	1	21.15	21.15	16	19,484	0.08%
2018/05/17	1	21.30	5	21.25	21.15	-4	19,752	-0.02%
2018/05/16	44	21.05	0	0.00	21.10	44	19,724	0.22%
2018/05/15	27	21.21	191	21.17	21.15	-164	20,236	-0.81%	大賣/鉅額交易
2018/05/14	6.5	21.18	21.7	21.17	21.20	-15.2	21,219	-0.07%
2018/05/11	3	20.88	0	0.00	20.90	3	20,891	0.01%
2018/05/10	2	20.75	1	20.75	20.80	1	20,762	0.00%
2018/05/09	10	20.75	0	0.00	20.70	10	20,623	0.05%
2018/05/08	1	20.70	0	0.00	20.70	1	20,609	0.00%
2018/05/07	34	20.68	0	0.00	20.70	34	20,482	0.17%
2018/05/04	4	20.55	0	0.00	20.70	4	20,229	0.02%
2018/05/03	15	20.58	0	0.00	20.55	15	19,964	0.08%
2018/05/02	6	20.82	0	0.00	20.85	6	19,853	0.03%
2018/04/30	2	20.85	6	20.88	21.00	-4	19,823	-0.02%
2018/04/27	8	20.55	8	20.60	20.60	0	19,442	0.00%
2018/04/26	2.5	20.50	2	20.50	20.55	0.5	19,337	0.00%
2018/04/25	2	20.10	3	20.05	20.25	-1	18,756	-0.01%
2018/04/24	1.7	20.22	2.8	20.29	20.25	-1.1	18,750	-0.01%
2018/04/23	21	20.24	2	20.25	20.15	19	18,664	0.10%
2018/04/20	1	20.15	23	20.25	20.35	-22	18,459	-0.12%
2018/04/19	2	20.20	3	20.17	20.20	-1	18,391	-0.01%
2018/04/18	2	20.08	2	20.08	20.10	0	18,405	0.00%
2018/04/17	11	20.06	5	20.00	20.05	6	18,418	0.03%
2018/04/16	5	20.05	4.2	20.07	20.15	0.8	18,419	0.00%
2018/04/13	208	20.10	13	20.11	20.05	195	18,429	1.06%	大買/鉅額交易
2018/04/12	6.8	19.93	10.1	19.95	20.10	-3.3	18,673	-0.02%
2018/04/11	3.5	19.94	24.1	19.96	20.00	-20.6	18,618	-0.11%
2018/04/10	6	19.65	12	19.73	19.80	-6	18,443	-0.03%
2018/04/09	2	19.45	1	19.55	19.60	1	18,617	0.01%
2018/04/03	24	19.40	0	0.00	19.45	24	18,393	0.13%
2018/04/02	7	19.47	0	0.00	19.50	7	18,244	0.04%
2018/03/31	65	19.55	0	0.00	19.55	65	18,130	0.36%
2018/03/30	5	19.54	1	19.60	19.50	4	18,148	0.02%
2018/03/29	5	19.45	1	19.55	19.60	4	18,061	0.02%
2018/03/28	15	19.41	2	19.45	19.50	13	17,940	0.07%
2018/03/27	2	19.45	1	19.50	19.45	1	17,863	0.01%
2018/03/26	9	19.35	0	0.00	19.35	9	17,556	0.05%
2018/03/23	29	19.39	2	19.40	19.40	27	17,404	0.16%
2018/03/22	6	19.61	3	19.63	19.60	3	17,160	0.02%
2018/03/21	3	19.55	4	19.59	19.60	-1	17,019	-0.01%
2018/03/20	52	19.46	0	0.00	19.50	52	17,193	0.30%
2018/03/19	6	19.47	56	19.55	19.60	-50	17,095	-0.29%
2018/03/16	6	19.35	5	19.36	19.30	1	16,798	0.01%
2018/03/15	8	19.38	0	0.00	19.35	8	16,415	0.05%
2018/03/14	1.3	19.50	0	0.00	19.45	1.3	16,414	0.01%
2018/03/12	11	19.45	13	19.49	19.50	-2	16,407	-0.01%
2018/03/09	40	19.35	3	19.38	19.40	37	16,501	0.22%
2018/03/08	1	19.35	0	0.00	19.35	1	16,711	0.01%
2018/03/07	2	19.30	1	19.40	19.40	1	16,752	0.01%
2018/03/06	2	19.30	0	0.00	19.35	2	17,009	0.01%
2018/03/05	7	19.21	4	19.30	19.20	3	17,229	0.02%
2018/03/02	13	19.28	0	0.00	19.35	13	17,120	0.08%
2018/03/01	2	19.45	0	0.00	19.40	2	17,038	0.01%
2018/02/27	1	19.45	10	19.50	19.35	-9	16,915	-0.05%
2018/02/26	1	19.45	7	19.44	19.50	-6	16,660	-0.04%
2018/02/23	1.5	19.35	3	19.33	19.30	-1.5	16,730	-0.01%
2018/02/22	5	19.24	0	0.00	19.30	5	17,184	0.03%
2018/02/21	3	19.13	15	19.10	19.30	-12	17,463	-0.07%
2018/02/12	3	18.85	1	18.85	18.80	2	17,075	0.01%
2018/02/09	14	18.72	2	18.50	18.70	12	16,791	0.07%
2018/02/08	0	0.00	6	18.88	18.90	-6	16,543	-0.04%
2018/02/07	9	18.88	0	0.00	18.65	9	16,492	0.05%
2018/02/06	53	18.60	30	18.54	18.50	23	16,036	0.14%
2018/02/05	15	19.10	0	0.00	19.10	15	14,890	0.10%
2018/02/02	0	0.00	0.6	19.30	19.30	-0.6	14,702	0.00%
2018/02/01	2	19.30	0	0.00	19.30	2	14,743	0.01%
2018/01/31	3.1	19.24	33	19.30	19.20	-29.9	14,772	-0.20%
2018/01/30	2	19.33	0	0.00	19.30	2	14,652	0.01%
2018/01/29	1	19.40	0.3	19.50	19.50	0.7	14,592	0.00%
2018/01/25	0.7	19.50	0	0.00	19.50	0.7	14,466	0.00%
2018/01/24	12	19.33	0.4	19.45	19.45	11.6	14,371	0.08%
2018/01/23	2.4	19.52	2	19.53	19.55	0.4	14,207	0.00%
2018/01/19	8	19.51	0	0.00	19.60	8	14,125	0.06%
2018/01/18	30	19.50	34.1	19.52	19.55	-4.1	14,103	-0.03%
2018/01/17	20	19.45	8	19.46	19.50	12	14,104	0.09%
2018/01/16	10	19.45	120.8	19.49	19.45	-110.8	13,944	-0.79%	大賣/鉅額交易
2018/01/15	12	19.46	102	19.45	19.50	-90	13,804	-0.65%	大賣/
2018/01/12	3	19.48	3	19.45	19.50	0	13,625	0.00%
2018/01/11	2	19.45	0.2	19.50	19.55	1.8	13,433	0.01%
2018/01/10	8	19.53	4	19.53	19.60	4	13,576	0.03%
2018/01/09	4.8	19.53	21.9	19.52	19.60	-17.1	13,486	-0.13%
2018/01/08	1	19.35	6	19.52	19.60	-5	13,493	-0.04%
2018/01/05	1	19.30	4	19.30	19.35	-3	13,108	-0.02%
2018/01/04	1	19.20	6	19.30	19.30	-5	13,178	-0.04%
2018/01/03	21	19.15	15	19.04	19.35	6	13,256	0.05%
2018/01/02	0	0.00	9.2	18.82	18.90	-9.2	12,821	-0.07%