玉山金 (2884)-元大-四維券商分點個股進出

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

玉山金

(2884)

可現股當沖

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

立即追蹤
本地時間:14:30

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

玉山金 (2884)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	23	28.59	0.2	28.70	28.75	22.9	30,207	0.08%
2024/06/13	15.5	28.73	0.5	28.75	28.70	15	30,815	0.05%
2024/06/12	3	28.80	0.1	28.70	28.75	2.9	31,291	0.01%
2024/06/11	12.1	28.79	7	28.84	28.60	5.1	31,762	0.02%
2024/06/07	6	28.93	22	28.90	28.95	-16	31,721	-0.05%
2024/06/06	0.9	28.70	101.2	28.84	28.85	-100.3	31,698	-0.32%	大賣/
2024/06/05	0	0.00	2.1	28.65	28.60	-2.1	31,635	-0.01%
2024/06/04	60	28.20	60	28.47	28.35	0	31,708	0.00%
2024/06/03	32.8	28.24	39.1	28.55	28.60	-6.3	31,681	-0.02%
2024/05/31	0	0.00	222	28.50	28.60	-222	31,204	-0.71%	大賣/鉅額交易
2024/05/30	65.3	27.77	15	27.92	27.70	50.3	29,475	0.17%
2024/05/29	109.4	28.11	1.5	28.05	27.90	107.8	29,317	0.37%	大買/鉅額交易
2024/05/28	57	28.43	2.2	28.45	28.40	54.8	29,067	0.19%
2024/05/27	10	28.10	45	28.52	28.65	-35	29,542	-0.12%
2024/05/24	49.6	28.29	1	28.25	28.30	48.6	29,801	0.16%
2024/05/23	39.1	28.25	31	28.47	28.65	8.1	29,765	0.03%
2024/05/22	15.7	28.55	17	28.87	28.50	-1.3	28,969	0.00%
2024/05/21	87.6	28.81	41.2	29.07	28.85	46.4	28,352	0.16%
2024/05/20	17.3	29.14	241.1	29.27	29.40	-223.8	27,499	-0.81%	大賣/鉅額交易
2024/05/17	16	28.13	57.5	28.66	29.00	-41.5	26,294	-0.16%
2024/05/16	20.1	28.13	28.6	28.29	28.30	-8.6	25,180	-0.03%
2024/05/15	44.5	28.06	4.2	28.20	28.00	40.3	24,945	0.16%
2024/05/14	48.3	28.05	4	27.98	27.90	44.3	25,005	0.18%
2024/05/13	8.5	28.31	0	0.00	28.30	8.5	25,333	0.03%
2024/05/10	0	0.00	61.9	28.20	28.50	-61.9	25,250	-0.24%
2024/05/09	38.1	28.02	1	28.15	27.90	37.1	25,063	0.15%
2024/05/08	20	28.15	5.2	28.15	28.25	14.8	24,971	0.06%
2024/05/07	1.3	27.97	26	28.09	28.20	-24.7	24,922	-0.10%
2024/05/06	0.3	28.13	54	27.98	28.10	-53.7	24,685	-0.22%
2024/05/03	6	27.72	3.2	27.73	27.60	2.8	24,200	0.01%
2024/05/02	3	27.55	3.1	27.67	27.45	-0.1	24,077	0.00%
2024/04/30	14.6	27.56	3.7	27.50	27.40	10.8	24,007	0.05%
2024/04/29	11.2	27.61	94	27.42	27.65	-82.8	23,856	-0.35%
2024/04/26	1	27.10	0	0.00	27.10	1	23,407	0.00%
2024/04/25	3	26.93	2.5	27.05	27.15	0.5	23,519	0.00%
2024/04/24	1	27.25	29.8	27.25	27.05	-28.8	23,463	-0.12%
2024/04/23	1	27.05	74.1	27.14	27.20	-73.1	23,582	-0.31%
2024/04/22	1	27.00	11.9	26.99	27.05	-10.9	23,508	-0.05%
2024/04/19	21.8	26.46	10	26.51	26.55	11.8	23,286	0.05%
2024/04/18	52	27.00	125	27.00	27.00	-73	22,782	-0.32%	大賣/
2024/04/17	6	26.45	9.5	26.40	26.50	-3.4	22,603	-0.02%
2024/04/16	123	26.46	19.8	26.56	26.30	103.2	22,238	0.46%	大買/鉅額交易
2024/04/15	10.2	26.90	22	27.09	27.05	-11.8	21,578	-0.05%
2024/04/12	5.4	27.05	0	27.15	27.10	5.4	21,487	0.03%
2024/04/11	4	27.11	23	27.06	27.25	-19	21,342	-0.09%
2024/04/10	4	27.16	3.2	27.15	27.15	0.8	21,272	0.00%
2024/04/09	4	27.20	22	27.29	27.30	-18	21,201	-0.08%
2024/04/08	0	0.00	9	27.15	27.15	-9	21,091	-0.04%
2024/04/03	41.1	27.02	0	0.00	26.90	41.1	20,964	0.20%
2024/04/02	5.6	27.20	0	0.00	27.30	5.6	20,732	0.03%
2024/04/01	2	27.23	98	27.32	27.35	-96	20,725	-0.46%
2024/03/29	2	27.25	41	27.22	27.25	-39	20,636	-0.19%
2024/03/28	43	27.22	26.2	27.17	27.15	16.8	20,438	0.08%
2024/03/27	21.7	27.26	2	27.35	27.20	19.7	20,255	0.10%
2024/03/26	0.5	27.30	31.1	27.26	27.35	-30.6	20,157	-0.15%
2024/03/25	20	27.07	4	27.05	27.05	16	19,831	0.08%
2024/03/22	7	27.10	60.5	27.09	27.10	-53.5	19,769	-0.27%
2024/03/21	0.1	26.70	36	26.77	26.75	-35.9	19,355	-0.19%
2024/03/20	13.6	26.56	86	26.59	26.50	-72.4	19,372	-0.37%
2024/03/19	3.8	26.46	19	26.55	26.55	-15.2	19,384	-0.08%
2024/03/18	8	26.48	40.4	26.51	26.50	-32.4	19,138	-0.17%
2024/03/15	4.6	25.99	47.4	25.96	26.20	-42.8	18,545	-0.23%
2024/03/14	2	25.93	4.5	25.90	26.05	-2.5	17,906	-0.01%
2024/03/13	2	25.65	14.4	25.63	25.70	-12.4	17,429	-0.07%
2024/03/12	5.1	25.55	19	25.54	25.65	-14	17,248	-0.08%
2024/03/11	4.2	25.40	10.4	25.38	25.50	-6.2	17,255	-0.04%
2024/03/08	3	25.30	123.3	25.32	25.30	-120.3	17,111	-0.70%	大賣/鉅額交易
2024/03/07	22	25.39	0	0.00	25.40	22	16,848	0.13%
2024/03/06	2	25.35	11	25.45	25.40	-9	16,754	-0.05%
2024/03/05	19	25.34	2.8	25.33	25.30	16.2	17,078	0.09%
2024/03/04	3	25.35	32.8	25.36	25.35	-29.8	17,106	-0.17%
2024/03/01	3.1	25.15	16	25.33	25.35	-12.9	17,143	-0.08%
2024/02/29	21.1	25.23	14	25.28	25.25	7.1	17,045	0.04%
2024/02/27	67.6	25.04	87.6	25.07	25.10	-20	16,349	-0.12%
2024/02/26	33.4	24.35	0	0.00	24.35	33.4	15,680	0.21%
2024/02/23	7.7	24.49	5	24.50	24.40	2.7	15,393	0.02%
2024/02/22	10	24.58	0.8	24.60	24.50	9.2	15,548	0.06%
2024/02/21	11	24.65	25	24.65	24.65	-14	15,462	-0.09%
2024/02/20	10	24.85	2.8	24.85	24.75	7.2	15,474	0.05%
2024/02/19	8	24.74	16	24.77	24.80	-8	15,942	-0.05%
2024/02/16	6.6	24.64	2.6	24.66	24.65	4	16,164	0.02%
2024/02/15	5	24.70	18	24.68	24.65	-13	16,245	-0.08%
2024/02/05	12.2	24.54	6	24.54	24.50	6.2	16,018	0.04%
2024/02/02	7.7	24.78	0.4	24.85	24.85	7.3	15,635	0.05%
2024/02/01	0	0.00	0.4	24.75	24.90	-0.4	15,583	0.00%
2024/01/30	13.7	24.85	2	24.80	24.75	11.7	15,642	0.07%
2024/01/29	41.1	24.90	5	24.92	25.00	36.1	15,754	0.23%
2024/01/26	14	24.91	0.7	24.90	24.85	13.3	15,870	0.08%
2024/01/25	8.8	24.63	10	24.75	24.65	-1.2	15,891	-0.01%
2024/01/24	14	24.60	4	24.65	24.65	10	15,832	0.06%
2024/01/23	91.1	24.69	0	0.00	24.65	91.1	15,780	0.58%
2024/01/22	18.2	24.68	16	24.72	24.55	2.2	15,738	0.01%
2024/01/19	16.3	24.67	1	24.70	24.70	15.3	15,569	0.10%
2024/01/18	4.1	24.60	0	0.00	24.55	4.1	15,506	0.03%
2024/01/17	21.9	24.71	9.6	24.76	24.60	12.3	15,396	0.08%
2024/01/16	39.6	25.08	2.1	25.05	25.00	37.5	15,148	0.25%
2024/01/12	1	25.30	0	0.00	25.35	1	15,170	0.01%
2024/01/10	3	25.45	0	0.00	25.40	3	15,145	0.02%
2024/01/09	53	25.60	0	0.00	25.50	53	15,226	0.35%
2024/01/08	0.7	25.75	3	25.90	25.80	-2.3	15,229	-0.01%
2024/01/05	0	0.00	23	25.65	25.65	-23	15,177	-0.15%
2024/01/03	16.4	25.58	0	0.00	25.60	16.4	15,632	0.10%
2024/01/02	0	0.00	0.7	25.80	25.90	-0.7	15,580	0.00%
2023/12/29	0	0.00	2.9	25.75	25.80	-2.9	15,639	-0.02%
2023/12/28	0	0.00	6.7	25.79	25.80	-6.7	15,982	-0.04%
2023/12/27	4.7	25.64	22.6	25.66	25.70	-17.9	15,958	-0.11%
2023/12/26	3	25.35	12	25.37	25.50	-9	15,869	-0.06%
2023/12/25	1	25.35	0.2	25.40	25.35	0.8	15,844	0.01%
2023/12/22	0	0.00	13.2	25.32	25.40	-13.2	15,902	-0.08%
2023/12/21	11	25.28	2.2	25.30	25.40	8.8	15,928	0.05%
2023/12/20	9	25.38	1	25.40	25.40	8	15,837	0.05%
2023/12/19	1	25.45	1	25.40	25.50	0	15,759	0.00%
2023/12/18	2	25.55	2.1	25.60	25.65	-0.1	15,928	0.00%
2023/12/15	0.7	25.70	0.5	25.90	25.70	0.2	16,006	0.00%
2023/12/14	0	0.00	7	25.75	25.75	-7	15,631	-0.04%
2023/12/13	0	0.00	2.2	25.45	25.45	-2.2	15,320	-0.01%
2023/12/12	8.1	25.50	1.1	25.50	25.50	7	15,780	0.04%
2023/12/11	2.1	25.50	7	25.53	25.60	-4.9	15,935	-0.03%
2023/12/08	0.1	25.60	0.2	25.60	25.60	-0.1	15,933	0.00%
2023/12/07	1	25.40	0	0.00	25.50	1	15,995	0.01%
2023/12/06	0.1	25.60	4.3	25.62	25.55	-4.2	16,053	-0.03%
2023/12/05	3.4	25.25	3.3	25.27	25.45	0.1	15,903	0.00%
2023/12/04	0	0.00	1.3	25.20	25.25	-1.3	15,964	-0.01%
2023/12/01	9.1	25.30	0	0.00	25.25	9.1	16,050	0.06%
2023/11/30	0	0.00	3	25.60	25.60	-3	15,938	-0.02%
2023/11/29	1	25.60	3.2	25.66	25.55	-2.2	15,390	-0.01%
2023/11/28	1	25.60	3.7	25.63	25.70	-2.7	15,247	-0.02%
2023/11/27	0	0.00	1	25.55	25.35	-1	15,485	-0.01%
2023/11/24	1	25.50	1	25.40	25.50	0	15,446	0.00%
2023/11/22	12	25.56	1.1	25.54	25.50	10.9	15,421	0.07%
2023/11/21	0	0.00	17.7	25.57	25.70	-17.7	15,392	-0.12%
2023/11/17	1.1	25.20	0.8	25.15	25.15	0.3	15,128	0.00%
2023/11/16	1.4	24.96	42	25.04	25.15	-40.6	15,028	-0.27%
2023/11/15	0.1	24.55	0	0.00	24.60	0.1	14,492	0.00%
2023/11/14	0	0.00	7	24.47	24.50	-7	14,218	-0.05%
2023/11/13	1.6	24.52	5.5	24.64	24.50	-3.9	14,179	-0.03%
2023/11/09	0.3	24.50	14.2	24.52	24.45	-14	14,577	-0.10%
2023/11/08	0.1	24.50	29	24.50	24.55	-28.9	14,809	-0.20%
2023/11/07	3.1	24.40	2	24.48	24.50	1.1	14,679	0.01%
2023/11/06	0	0.00	2.4	24.50	24.55	-2.4	14,703	-0.02%
2023/11/03	3	24.38	5.1	24.32	24.35	-2.1	14,523	-0.01%
2023/11/02	0	0.00	12	24.09	24.15	-12	14,579	-0.08%
2023/11/01	2.1	23.85	1	23.85	23.85	1.1	14,552	0.01%
2023/10/31	8.2	23.85	0	0.00	23.85	8.2	14,678	0.06%
2023/10/30	5.1	23.86	1	23.95	23.85	4.1	14,894	0.03%
2023/10/27	4.7	23.95	2	23.90	24.00	2.7	14,857	0.02%
2023/10/26	1.9	23.90	0.6	23.95	23.80	1.4	15,070	0.01%
2023/10/25	6.4	23.99	0	0.00	23.95	6.4	15,050	0.04%
2023/10/24	6.6	23.95	13.4	23.95	23.95	-6.7	15,626	-0.04%
2023/10/23	3.7	23.95	0	0.00	24.05	3.7	16,228	0.02%
2023/10/20	7.4	23.95	10	23.90	24.00	-2.6	16,482	-0.02%
2023/10/19	0.7	24.30	0	0.00	24.20	0.7	16,384	0.00%
2023/10/18	6.3	24.46	0	0.00	24.50	6.3	16,613	0.04%
2023/10/13	1	24.65	2.5	24.60	24.65	-1.5	16,874	-0.01%
2023/10/12	6	24.61	16.7	24.65	24.75	-10.7	17,048	-0.06%
2023/10/11	5	24.55	12.2	24.50	24.60	-7.2	17,071	-0.04%
2023/10/06	12.4	24.09	0	0.00	24.20	12.4	16,857	0.07%
2023/10/05	2.1	24.00	0	0.00	24.00	2.1	16,946	0.01%
2023/10/04	45.1	23.85	0	0.00	23.80	45.1	16,918	0.27%
2023/10/03	5.7	24.07	4	24.10	24.10	1.7	16,657	0.01%
2023/10/02	3	24.17	1	24.25	24.15	2	16,730	0.01%
2023/09/28	9.3	24.18	0	0.00	24.25	9.3	17,234	0.05%
2023/09/27	0.7	24.16	2.7	24.16	24.15	-2	17,375	-0.01%
2023/09/26	0.2	24.20	0	0.00	24.15	0.2	17,441	0.00%
2023/09/25	2.2	24.30	3.5	24.32	24.30	-1.3	17,418	-0.01%
2023/09/22	2	24.17	0.3	24.18	24.10	1.7	17,676	0.01%
2023/09/21	36.8	24.11	50.9	24.10	24.05	-14.1	17,755	-0.08%
2023/09/20	38.2	24.35	0.8	24.45	24.35	37.4	17,558	0.21%
2023/09/19	2.6	24.46	0.2	24.50	24.45	2.4	17,476	0.01%
2023/09/18	6.1	24.44	2.5	24.42	24.45	3.6	17,648	0.02%
2023/09/15	65.7	24.54	0.2	24.65	24.40	65.5	17,710	0.37%
2023/09/14	0.3	24.75	1.2	24.61	24.80	-0.9	17,220	0.00%
2023/09/13	1.1	24.35	0.5	24.35	24.30	0.6	17,044	0.00%
2023/09/12	2.5	24.12	4	24.15	24.25	-1.5	17,281	-0.01%
2023/09/11	17.7	24.10	4.2	24.10	24.15	13.5	17,201	0.08%
2023/09/08	6.2	24.24	0	0.00	24.20	6.2	17,161	0.04%
2023/09/07	53.1	24.25	22.6	24.30	24.20	30.4	17,201	0.18%
2023/09/06	43.3	24.39	30.3	24.40	24.35	13	17,154	0.08%
2023/09/05	14.7	24.53	25	24.55	24.50	-10.3	17,051	-0.06%
2023/09/04	7.9	24.61	0	0.00	24.60	7.9	17,088	0.05%
2023/09/01	6.2	24.57	11.4	24.65	24.55	-5.2	17,206	-0.03%
2023/08/31	10.4	24.69	1.1	24.80	24.45	9.3	17,334	0.05%
2023/08/30	10.3	24.81	21	24.80	24.80	-10.7	17,105	-0.06%
2023/08/29	1.4	24.66	0	0.00	24.60	1.4	17,267	0.01%
2023/08/28	4	24.58	0	0.00	24.50	4	17,312	0.02%
2023/08/25	21.6	24.40	0	0.00	24.35	21.6	17,853	0.12%
2023/08/24	117.8	24.40	0.2	24.55	24.40	117.6	17,935	0.66%	大買/鉅額交易
2023/08/23	27.4	24.56	0	0.00	24.55	27.4	17,763	0.15%
2023/08/22	45.1	24.71	0	0.00	24.65	45.1	17,798	0.25%
2023/08/21	3.1	24.80	8	24.69	24.85	-4.9	17,833	-0.03%
2023/08/18	0.3	24.73	5	24.75	24.60	-4.8	17,896	-0.03%
2023/08/17	6.1	24.49	3.1	24.36	24.50	3	17,943	0.02%
2023/08/16	19.6	24.60	4	24.64	24.55	15.6	17,968	0.09%
2023/08/15	118	25.23	10	25.32	25.00	108	18,074	0.60%	大買/鉅額交易
2023/08/14	20.4	25.42	26	25.36	25.35	-5.6	18,157	-0.03%
2023/08/11	3.1	25.72	10	25.90	25.70	-6.9	18,303	-0.04%
2023/08/10	25.7	25.76	0	0.00	25.85	25.7	18,654	0.14%
2023/08/09	22.3	25.65	0	0.00	25.90	22.3	18,587	0.12%
2023/08/08	24	25.60	0	0.00	25.60	24	18,629	0.13%
2023/08/07	1	25.70	0.4	25.85	25.75	0.6	18,521	0.00%
2023/08/04	17	25.59	0	0.00	25.55	17	19,029	0.09%
2023/08/02	54.3	25.70	2.2	25.72	25.65	52.1	19,034	0.27%
2023/08/01	25	25.85	0.3	26.00	25.95	24.7	18,926	0.13%
2023/07/31	1.4	25.87	1	25.95	25.85	0.4	18,911	0.00%
2023/07/28	5.1	25.94	0	0.00	25.95	5.1	18,840	0.03%
2023/07/27	14.6	25.97	15	26.00	26.00	-0.4	19,073	0.00%
2023/07/26	30.1	26.92	21.8	26.89	26.95	8.3	18,746	0.04%
2023/07/25	15.1	26.45	5.6	26.58	26.55	9.5	18,198	0.05%
2023/07/24	4	26.29	0.2	26.40	26.25	3.9	17,976	0.02%
2023/07/21	0	0.00	10	26.50	26.45	-10	17,922	-0.06%
2023/07/20	0.5	26.50	2.4	26.54	26.60	-2	17,686	-0.01%
2023/07/19	2	26.35	1	26.35	26.45	1	17,536	0.01%
2023/07/18	2.3	26.40	3	26.45	26.45	-0.7	17,454	0.00%
2023/07/17	4	26.31	1.4	26.37	26.45	2.6	17,439	0.01%
2023/07/14	11	26.15	6	26.18	26.30	5	17,330	0.03%
2023/07/13	6	26.13	27.5	26.09	26.00	-21.5	17,212	-0.12%
2023/07/12	88	25.65	2.7	25.80	25.95	85.3	17,202	0.50%
2023/07/11	2.3	25.70	3	25.57	25.80	-0.7	17,178	0.00%
2023/07/10	28.5	25.54	2.4	25.37	25.45	26.1	17,133	0.15%
2023/07/07	2.4	25.42	15.5	25.52	25.55	-13.1	17,090	-0.08%
2023/07/06	8.3	25.87	3	25.88	25.80	5.3	17,046	0.03%
2023/07/05	2	26.08	15	26.10	26.15	-13	16,503	-0.08%
2023/07/04	0	0.00	9.2	25.96	26.05	-9.2	16,516	-0.06%
2023/07/03	20	26.20	5	26.20	26.20	15	17,050	0.09%
2023/06/30	0	0.00	0	26.05	26.05	0	17,383	0.00%
2023/06/29	39	25.96	0	0.00	25.95	39	17,356	0.22%
2023/06/28	3	26.12	0	0.00	26.10	3	17,343	0.02%
2023/06/27	20.1	26.15	0	0.00	26.20	20.1	17,375	0.12%
2023/06/26	15.1	26.37	2.1	26.44	26.35	13	17,445	0.07%
2023/06/21	2.4	26.30	6.1	26.34	26.40	-3.7	17,372	-0.02%
2023/06/20	0.2	26.25	30.8	26.22	26.30	-30.6	17,509	-0.17%
2023/06/19	18	26.10	38.7	26.18	26.30	-20.7	17,602	-0.12%
2023/06/16	24	26.21	41	26.21	26.20	-17	17,763	-0.10%
2023/06/15	1	26.20	45.2	26.15	26.25	-44.2	17,695	-0.25%
2023/06/14	1.2	26.30	0	26.30	26.25	1.1	18,005	0.01%
2023/06/13	11	26.30	1.5	26.38	26.30	9.5	18,799	0.05%
2023/06/12	20.5	26.23	0.7	26.25	26.20	19.9	18,972	0.10%
2023/06/09	3	26.58	1	26.58	26.50	2	19,209	0.01%
2023/06/08	2.2	26.50	6	26.50	26.60	-3.8	19,690	-0.02%
2023/06/07	1.7	26.50	19	26.60	26.70	-17.3	20,013	-0.09%
2023/06/06	0.1	26.45	0	0.00	26.55	0.1	20,186	0.00%
2023/06/05	19.9	26.37	32.6	26.45	26.35	-12.8	20,288	-0.06%
2023/06/02	10	26.08	0.3	26.00	26.00	9.7	20,283	0.05%
2023/06/01	10	25.90	0	0.00	25.85	10	20,341	0.05%
2023/05/31	0.9	25.95	3	25.85	25.90	-2.1	20,433	-0.01%
2023/05/30	2	25.90	0.8	25.95	25.90	1.2	20,093	0.01%
2023/05/29	4.1	25.85	6	25.89	25.80	-1.9	20,295	-0.01%
2023/05/26	1	25.80	0	0.00	25.75	1	21,019	0.00%
2023/05/25	19	25.91	1	25.85	25.80	18	21,338	0.08%
2023/05/24	30.3	26.00	6.3	26.00	26.10	24	21,844	0.11%
2023/05/23	1	26.25	0.1	26.10	26.10	0.9	24,309	0.00%
2023/05/22	14.5	26.21	1.4	26.21	26.20	13.1	24,670	0.05%
2023/05/19	20	26.16	38.9	26.21	26.30	-18.9	24,822	-0.08%
2023/05/18	0	0.00	4.2	25.98	26.00	-4.2	24,535	-0.02%
2023/05/17	0.3	25.77	11.2	25.82	25.90	-10.9	24,518	-0.04%
2023/05/16	2	25.68	24.1	25.59	25.70	-22.1	24,504	-0.09%
2023/05/15	2	25.18	5	25.25	25.30	-3	24,649	-0.01%
2023/05/12	1.1	25.20	6.3	25.22	25.25	-5.2	24,732	-0.02%
2023/05/11	0.4	25.35	0.3	25.45	25.45	0.1	24,717	0.00%
2023/05/10	1	25.35	14.2	25.42	25.50	-13.2	24,967	-0.05%
2023/05/09	1.1	25.00	2.5	25.01	25.05	-1.5	24,612	-0.01%
2023/05/08	2.1	24.98	8.2	25.02	24.95	-6.2	24,684	-0.02%
2023/05/05	2.3	24.91	4.1	24.90	24.95	-1.8	24,564	-0.01%
2023/05/04	2.2	24.76	14	24.85	24.90	-11.8	24,734	-0.05%
2023/05/03	3.8	24.75	23.3	24.73	24.80	-19.5	24,849	-0.08%
2023/05/02	18.5	24.61	2	24.85	24.90	16.5	25,028	0.07%
2023/04/28	0	0.00	7	24.87	24.95	-7	25,602	-0.03%
2023/04/27	12.6	24.72	0	0.00	24.80	12.6	25,915	0.05%
2023/04/26	4	24.86	0.4	25.00	24.95	3.6	26,074	0.01%
2023/04/25	0.2	24.97	2.3	24.99	24.95	-2.2	26,059	-0.01%
2023/04/24	3	24.70	3	24.75	25.00	0	26,186	0.00%
2023/04/21	8.9	24.82	2	24.95	24.85	6.9	26,318	0.03%
2023/04/20	7	24.89	25	24.92	24.90	-18	26,408	-0.07%
2023/04/19	4.8	25.03	0.3	25.09	25.05	4.4	26,893	0.02%
2023/04/18	2	25.30	3	25.23	25.30	-1	26,824	0.00%
2023/04/17	2.3	25.19	52	25.14	25.25	-49.8	26,845	-0.19%
2023/04/14	10.3	25.25	10	25.38	25.45	0.3	26,928	0.00%
2023/04/11	0	0.00	12	25.23	25.25	-12	26,870	-0.04%
2023/04/10	1.5	24.97	26.3	24.90	25.00	-24.8	26,754	-0.09%
2023/04/07	16.1	24.94	8	25.00	25.00	8.1	26,718	0.03%
2023/04/06	10	25.42	34.3	25.51	25.45	-24.3	26,524	-0.09%
2023/03/31	12	25.20	10.1	25.12	25.30	1.9	25,953	0.01%
2023/03/30	16.1	24.97	2	25.00	25.00	14.1	25,577	0.05%
2023/03/29	3	24.90	9	24.88	24.90	-6	25,366	-0.02%
2023/03/28	2	24.75	2	24.75	24.80	0	25,574	0.00%
2023/03/27	5	24.68	11	24.71	24.70	-6	25,631	-0.02%
2023/03/24	6	24.58	3	24.55	24.70	3	25,780	0.01%
2023/03/23	19	24.51	11	24.57	24.65	8	25,780	0.03%
2023/03/22	6.3	24.38	27.4	24.29	24.45	-21.2	25,746	-0.08%
2023/03/21	19.5	23.97	0	0.00	23.95	19.5	25,969	0.08%
2023/03/20	18.3	23.64	1.4	23.76	23.75	17	25,940	0.07%
2023/03/17	7.9	23.73	1	23.75	23.70	6.9	25,820	0.03%
2023/03/16	41.3	23.59	21	23.60	23.55	20.3	25,737	0.08%
2023/03/15	12.9	24.10	9	24.03	24.00	3.9	25,346	0.02%
2023/03/14	18.2	24.10	7	24.10	24.05	11.2	25,227	0.04%
2023/03/13	33.2	24.26	9	24.22	24.35	24.2	24,999	0.10%
2023/03/10	26	24.60	0	0.00	24.55	26	24,830	0.10%
2023/03/09	6.3	24.81	23	24.90	24.85	-16.7	24,730	-0.07%
2023/03/08	8.3	24.97	11.4	24.99	25.00	-3.1	25,046	-0.01%
2023/03/07	35	24.91	0	0.00	25.00	35	25,186	0.14%
2023/03/06	7.7	24.79	2.1	24.76	24.85	5.6	25,275	0.02%
2023/03/03	10	24.70	2.2	24.70	24.65	7.8	25,394	0.03%
2023/03/02	11.2	24.67	2	24.70	24.70	9.2	25,413	0.04%
2023/03/01	16.1	24.78	97	24.86	24.80	-80.9	25,464	-0.32%
2023/02/24	4.5	24.89	8.2	24.95	24.95	-3.7	25,274	-0.01%
2023/02/23	10.4	24.94	45	24.95	24.95	-34.6	24,712	-0.14%
2023/02/22	16.9	24.75	24.1	24.81	24.90	-7.2	24,520	-0.03%
2023/02/21	153.9	24.72	57.3	24.68	24.75	96.7	24,211	0.40%	大買/
2023/02/20	1.2	25.95	10	25.96	26.00	-8.9	22,032	-0.04%
2023/02/17	15.2	25.30	5	25.39	25.40	10.2	22,020	0.05%
2023/02/16	7	25.11	0	0.00	25.10	7	22,302	0.03%
2023/02/15	8.1	25.08	1.1	25.15	25.05	7	22,859	0.03%
2023/02/14	34.5	25.26	13.4	25.27	25.25	21.1	22,744	0.09%
2023/02/13	1.1	24.82	26	25.05	25.20	-25	22,744	-0.11%
2023/02/10	9.2	24.65	3	24.65	24.70	6.2	22,403	0.03%
2023/02/09	1	24.40	0	0.00	24.60	1	22,403	0.00%
2023/02/08	18.8	24.57	0.1	24.65	24.50	18.7	22,448	0.08%
2023/02/07	15.2	24.50	0	0.00	24.40	15.2	22,204	0.07%
2023/02/06	9	24.57	7	24.65	24.50	2	22,109	0.01%
2023/02/03	1	24.70	2	24.70	24.70	-1	21,991	0.00%
2023/02/02	15.1	24.67	0	0.00	24.65	15.1	22,066	0.07%
2023/02/01	2.6	24.66	1	24.65	24.65	1.6	21,983	0.01%
2023/01/31	6.5	24.61	10	24.55	24.50	-3.5	22,091	-0.02%
2023/01/30	10.5	24.56	10	24.70	24.90	0.5	21,892	0.00%
2023/01/17	11.4	24.28	0	0.00	24.15	11.4	21,493	0.05%
2023/01/16	6.9	24.50	43	24.50	24.45	-36.1	21,542	-0.17%
2023/01/13	1.4	24.31	1	24.40	24.25	0.4	21,747	0.00%
2023/01/12	3.2	24.20	1	24.20	24.05	2.2	22,253	0.01%
2023/01/11	3.9	24.21	1.1	24.30	24.20	2.8	22,618	0.01%
2023/01/10	3.2	24.40	0.3	24.52	24.50	3	23,176	0.01%
2023/01/09	5.2	24.50	57	24.38	24.60	-51.8	23,482	-0.22%
2023/01/06	8	23.98	3	23.95	23.95	5	23,520	0.02%
2023/01/05	1.1	24.00	1.1	24.01	24.00	0	24,293	0.00%
2023/01/04	5.5	23.85	0.2	24.00	23.80	5.3	24,469	0.02%
2023/01/03	6	23.91	13.3	24.00	24.00	-7.2	24,994	-0.03%
2022/12/30	4.4	24.10	0	0.00	24.05	4.4	25,089	0.02%
2022/12/29	13.4	23.98	0	0.00	24.10	13.4	25,674	0.05%
2022/12/28	1.3	24.12	0	0.00	24.05	1.3	25,844	0.00%
2022/12/27	1.2	24.30	2	24.35	24.30	-0.8	26,088	0.00%
2022/12/26	2.3	24.20	5	24.21	24.15	-2.7	26,483	-0.01%
2022/12/23	6	24.08	0	0.00	24.10	6	26,908	0.02%
2022/12/22	0.1	24.25	1	24.35	24.35	-0.9	27,330	0.00%
2022/12/21	1	24.10	2	24.10	24.10	-1	27,681	0.00%
2022/12/20	14	23.99	8.1	24.03	24.00	5.9	27,990	0.02%
2022/12/19	11.2	24.06	1	24.10	24.30	10.2	28,030	0.04%
2022/12/16	11.9	24.33	1	24.30	24.25	10.9	28,079	0.04%
2022/12/15	0.3	24.54	0.1	24.60	24.60	0.2	28,313	0.00%
2022/12/14	4	24.60	5	24.62	24.65	-1	28,358	0.00%
2022/12/13	8.3	24.25	0	0.00	24.20	8.3	28,309	0.03%
2022/12/12	5.5	24.44	0	0.00	24.55	5.5	27,953	0.02%
2022/12/09	10	24.70	2	24.65	24.65	8	28,309	0.03%
2022/12/08	2.6	24.48	0	0.00	24.65	2.6	28,421	0.01%
2022/12/07	3	24.43	10.3	24.49	24.40	-7.3	28,384	-0.03%
2022/12/06	8.4	24.11	0	0.00	24.20	8.4	28,176	0.03%
2022/12/05	1.5	24.40	35	24.45	24.25	-33.5	28,230	-0.12%
2022/12/02	128.9	24.30	7	24.39	24.15	121.9	28,164	0.43%	大買/鉅額交易
2022/12/01	10	24.84	51	24.65	24.60	-41.1	28,065	-0.15%
2022/11/30	10.2	24.65	16	24.83	24.80	-5.8	27,907	-0.02%
2022/11/29	50.2	24.40	8	24.36	24.50	42.2	27,597	0.15%
2022/11/28	6.2	23.86	22	23.92	24.10	-15.8	27,285	-0.06%
2022/11/25	30.2	23.97	0.2	24.10	24.15	30	27,359	0.11%
2022/11/24	1	24.20	9.1	24.18	24.25	-8.1	27,342	-0.03%
2022/11/23	5.1	23.80	4	23.95	24.00	1.1	27,320	0.00%
2022/11/22	8.1	23.64	0	0.00	23.75	8.1	27,186	0.03%
2022/11/21	7.3	23.50	0.3	23.70	23.75	7	27,053	0.03%
2022/11/18	13.4	23.51	2.2	23.58	23.70	11.2	26,863	0.04%
2022/11/17	18.2	23.68	1	23.70	23.75	17.2	26,730	0.06%
2022/11/16	12.2	23.99	0	0.00	24.00	12.2	26,587	0.05%
2022/11/15	2.1	24.19	12	24.10	24.20	-9.9	26,305	-0.04%
2022/11/14	13.1	23.98	3	24.00	24.05	10.1	25,900	0.04%
2022/11/11	8.4	23.89	24	23.87	24.00	-15.6	25,449	-0.06%
2022/11/10	8.3	23.23	0	0.00	23.20	8.3	24,852	0.03%
2022/11/09	28.9	23.43	0	0.00	23.45	28.9	24,785	0.12%
2022/11/08	7.1	23.44	1	23.50	23.50	6.1	24,490	0.03%
2022/11/07	4.2	23.33	18	23.24	23.50	-13.8	24,427	-0.06%
2022/11/04	5.8	22.99	8	23.05	23.05	-2.2	24,457	-0.01%
2022/11/03	3.3	23.08	0	0.00	23.05	3.3	24,429	0.01%
2022/11/02	5.1	23.25	2	23.30	23.25	3.1	24,583	0.01%
2022/11/01	2	23.35	0	0.00	23.40	2	24,560	0.01%
2022/10/31	2	23.35	0	0.00	23.20	2	24,549	0.01%
2022/10/28	2.6	23.10	1	23.20	23.15	1.6	24,458	0.01%
2022/10/27	16.2	23.26	12	23.44	23.10	4.2	24,668	0.02%
2022/10/26	1.1	23.43	3	23.23	23.20	-1.9	24,592	-0.01%
2022/10/25	10.6	22.65	5	22.71	22.80	5.6	24,368	0.02%
2022/10/24	43.1	22.82	3	22.80	22.85	40.1	24,346	0.16%
2022/10/21	7.1	22.88	1	23.00	22.95	6.1	24,367	0.03%
2022/10/20	15.8	22.27	5	22.39	22.55	10.8	24,420	0.04%
2022/10/19	39.9	22.79	3.2	22.62	22.50	36.8	24,148	0.15%
2022/10/18	73.6	22.96	0	0.00	23.00	73.6	24,006	0.31%
2022/10/17	10.3	23.12	2	23.10	23.10	8.3	23,675	0.04%
2022/10/14	32.6	23.63	5	23.90	23.55	27.6	23,619	0.12%
2022/10/13	62.8	23.83	8	23.71	23.75	54.8	23,349	0.23%
2022/10/12	7.3	24.29	34.1	24.53	24.60	-26.7	22,797	-0.12%
2022/10/11	33.3	24.57	6	24.50	24.40	27.3	22,867	0.12%
2022/10/07	33.5	25.29	7	25.34	25.30	26.5	22,305	0.12%
2022/10/06	9.4	25.27	1	25.35	25.45	8.4	22,453	0.04%
2022/10/05	20.9	25.30	1.9	25.32	25.25	19	22,312	0.09%
2022/10/04	16	25.32	28.5	25.33	25.30	-12.5	22,603	-0.06%
2022/10/03	13.6	25.35	14.7	25.40	25.35	-1	23,041	0.00%
2022/09/30	18	25.84	13	25.95	25.75	5	22,887	0.02%
2022/09/29	7.7	25.98	8.2	26.04	26.10	-0.5	22,759	0.00%
2022/09/28	7.6	26.12	1	26.50	26.10	6.6	22,658	0.03%
2022/09/27	8.8	26.16	0	0.00	26.15	8.8	22,376	0.04%
2022/09/26	13.2	26.45	8	26.40	26.35	5.2	22,217	0.02%
2022/09/23	17.3	26.84	1	26.85	26.75	16.3	22,276	0.07%
2022/09/22	21.6	26.81	0	0.00	26.80	21.6	22,245	0.10%
2022/09/21	2	27.30	1.7	27.34	27.30	0.3	21,945	0.00%
2022/09/20	4.7	27.47	0	0.00	27.40	4.7	21,898	0.02%
2022/09/19	0.1	27.50	8.3	27.45	27.40	-8.2	21,916	-0.04%
2022/09/16	2	27.50	2.9	27.51	27.40	-0.9	21,998	0.00%
2022/09/15	3.7	27.45	0	0.00	27.55	3.7	21,723	0.02%
2022/09/14	11	27.47	1	27.45	27.40	10	21,826	0.05%
2022/09/13	2.2	27.78	10	27.85	27.75	-7.8	21,825	-0.04%
2022/09/12	0	0.00	0.3	27.70	27.75	-0.3	21,909	0.00%
2022/09/08	1.8	27.44	9	27.49	27.50	-7.2	22,215	-0.03%
2022/09/07	25.4	27.39	3.1	27.42	27.30	22.3	22,493	0.10%
2022/09/06	1	27.75	1	27.90	27.80	0	22,502	0.00%
2022/09/05	34.1	27.55	25	27.55	27.55	9.1	22,607	0.04%
2022/09/02	0.2	27.70	2.1	27.68	27.60	-1.9	22,677	-0.01%
2022/09/01	17.9	27.67	0	0.00	27.65	17.9	22,680	0.08%
2022/08/31	3.9	27.94	7.8	28.16	28.20	-3.8	22,507	-0.02%
2022/08/30	1.7	27.69	0	0.00	27.65	1.7	22,279	0.01%
2022/08/29	13.4	27.68	10	27.70	27.70	3.4	22,262	0.02%
2022/08/26	1	27.99	1	27.95	28.00	0	22,205	0.00%
2022/08/25	11.5	27.79	1.1	27.81	27.80	10.4	22,389	0.05%
2022/08/24	2.2	27.56	10	27.50	27.65	-7.8	22,660	-0.03%
2022/08/23	8.3	27.55	0	0.00	27.55	8.3	23,486	0.04%
2022/08/22	11.1	27.84	11.1	27.85	27.80	-0.1	23,625	0.00%
2022/08/18	4.2	28.04	0	0.00	28.05	4.2	24,571	0.02%
2022/08/17	9.2	28.17	0	0.00	28.25	9.2	24,592	0.04%
2022/08/16	8.6	28.20	0	0.00	28.30	8.6	24,579	0.04%
2022/08/15	8.2	28.41	0	0.00	28.35	8.2	24,915	0.03%
2022/08/12	11.2	28.38	15	28.35	28.45	-3.8	25,136	-0.02%
2022/08/11	1.1	28.55	17	28.43	28.50	-15.9	25,489	-0.06%
2022/08/10	1.6	28.24	2.8	28.21	28.15	-1.2	25,919	0.00%
2022/08/09	6	28.02	7.2	27.91	28.10	-1.1	26,201	0.00%
2022/08/08	13.4	27.46	7	27.47	27.60	6.4	26,293	0.02%
2022/08/05	3.2	27.52	9	27.48	27.55	-5.8	26,864	-0.02%
2022/08/04	1	27.25	0	27.30	27.30	1	27,340	0.00%
2022/08/03	27.4	27.02	5	27.05	27.20	22.4	27,583	0.08%
2022/08/02	8.1	27.03	5	27.25	27.35	3.1	28,013	0.01%
2022/08/01	18.3	27.35	4	27.35	27.20	14.3	28,162	0.05%
2022/07/29	44.9	27.21	1	27.40	27.50	43.9	28,435	0.15%
2022/07/28	92.9	27.38	163	27.42	27.65	-70.1	28,289	-0.25%	大賣/
2022/07/27	27	29.16	21.1	29.21	29.35	5.9	28,025	0.02%
2022/07/26	2	29.15	0	0.00	29.20	2	27,904	0.01%
2022/07/25	8	29.28	7	29.42	29.15	1	27,790	0.00%
2022/07/22	3	28.45	14.6	28.86	29.05	-11.6	27,909	-0.04%
2022/07/21	3	28.07	5.3	28.18	28.45	-2.3	27,922	-0.01%
2022/07/20	24.2	28.05	10.3	28.11	27.85	13.9	27,933	0.05%
2022/07/19	5.1	27.78	2	27.80	27.85	3.1	27,927	0.01%
2022/07/18	11.3	27.51	13.1	27.78	28.00	-1.9	28,027	-0.01%
2022/07/15	34.4	27.16	0	0.00	27.20	34.4	27,870	0.12%
2022/07/14	8	27.46	13.1	27.18	27.40	-5.1	27,967	-0.02%
2022/07/13	64.7	27.10	18.1	27.17	27.10	46.7	27,947	0.17%
2022/07/12	19.3	26.58	41	26.56	26.50	-21.7	28,125	-0.08%
2022/07/11	69.3	27.37	6	27.13	27.05	63.3	27,990	0.23%
2022/07/08	16.4	28.56	1.2	28.37	28.30	15.2	28,352	0.05%
2022/07/07	8	28.49	10	28.42	28.60	-2	28,510	-0.01%
2022/07/06	40.3	28.78	3.1	28.84	28.60	37.1	28,719	0.13%
2022/07/05	1	29.00	2.1	29.17	29.05	-1.1	29,133	0.00%
2022/07/04	1	29.00	12	28.98	28.95	-11	29,590	-0.04%
2022/07/01	50.3	29.00	3	29.00	29.10	47.3	30,456	0.16%
2022/06/30	15.4	29.02	0	0.00	29.00	15.4	30,507	0.05%
2022/06/29	0.1	29.50	2	29.55	29.40	-1.9	30,565	-0.01%
2022/06/27	2.3	29.87	26	29.90	29.70	-23.7	30,904	-0.08%
2022/06/24	0	0.00	71.4	29.58	29.65	-71.4	31,025	-0.23%
2022/06/23	0.1	29.34	23.2	29.39	29.40	-23.1	31,097	-0.07%
2022/06/22	24.5	28.96	4	29.00	28.95	20.5	30,976	0.07%
2022/06/21	2.2	29.52	11.2	29.42	29.50	-9.1	30,840	-0.03%
2022/06/20	2	29.17	11.3	29.34	29.00	-9.2	30,838	-0.03%
2022/06/17	51.2	29.14	2	29.10	29.10	49.2	30,830	0.16%
2022/06/16	1.1	29.39	3.4	29.73	29.50	-2.3	30,482	-0.01%
2022/06/15	2.1	29.10	0	0.00	29.15	2.1	30,603	0.01%
2022/06/14	3.1	29.10	34.5	29.35	29.45	-31.4	30,745	-0.10%
2022/06/13	27.1	28.86	0	0.00	28.90	27.1	30,810	0.09%
2022/06/10	11.2	29.25	11.1	29.03	29.15	0.1	30,665	0.00%
2022/06/09	28.1	29.25	1	29.10	29.15	27.1	30,719	0.09%
2022/06/08	1.1	29.50	10	29.47	29.50	-8.9	30,664	-0.03%
2022/06/07	2.1	29.41	0	29.45	29.35	2.1	30,891	0.01%
2022/06/06	3.2	29.60	0	0.00	29.60	3.2	31,008	0.01%
2022/06/02	6.1	29.52	200	29.63	29.55	-193.9	31,306	-0.62%	大賣/鉅額交易
2022/06/01	13.8	29.85	30	29.90	29.80	-16.2	31,558	-0.05%
2022/05/31	10	29.80	5	30.28	30.60	5	31,353	0.02%
2022/05/30	40	29.79	17.2	29.83	30.05	22.8	30,566	0.07%
2022/05/27	2	29.18	12.2	29.45	29.40	-10.2	30,477	-0.03%
2022/05/26	67.1	28.86	1	28.95	28.80	66.1	30,519	0.22%
2022/05/25	1.2	29.53	2.4	29.44	29.55	-1.1	30,243	0.00%
2022/05/24	25.3	29.63	2	29.75	29.45	23.3	30,635	0.08%
2022/05/23	2	29.63	28	29.17	29.45	-26	30,589	-0.08%
2022/05/20	4	29.05	3	29.13	28.90	1	30,556	0.00%
2022/05/19	26.1	28.77	5	28.85	28.75	21.1	30,358	0.07%
2022/05/18	21	28.90	20	29.29	29.60	1	29,968	0.00%
2022/05/17	14.6	28.78	11	28.91	28.60	3.6	29,719	0.01%
2022/05/16	15.7	29.13	24.7	29.10	29.10	-9	29,628	-0.03%
2022/05/13	42	29.18	37	29.41	29.45	5	29,513	0.02%
2022/05/12	16.3	29.74	3.1	29.73	29.50	13.2	29,045	0.05%
2022/05/11	9.1	30.40	5	30.48	30.65	4.1	28,676	0.01%
2022/05/10	19.4	30.21	217	30.30	30.35	-197.7	28,560	-0.69%	大賣/鉅額交易
2022/05/09	27.3	30.75	0	0.00	30.70	27.3	28,178	0.10%
2022/05/06	29.3	31.51	7.7	31.66	31.80	21.5	28,159	0.08%
2022/05/05	13	32.48	0	0.00	32.10	13	28,325	0.05%
2022/05/04	13.8	32.55	23	32.67	32.40	-9.2	28,119	-0.03%
2022/05/03	24.3	32.91	33	32.68	32.70	-8.7	28,203	-0.03%
2022/04/29	1.6	33.75	1	33.70	33.85	0.6	27,989	0.00%
2022/04/28	1.7	33.19	10	33.46	33.30	-8.3	27,975	-0.03%
2022/04/27	3.4	33.05	3	33.10	33.20	0.4	27,580	0.00%
2022/04/26	63.1	33.28	14	33.36	33.45	49.1	27,301	0.18%
2022/04/25	54.2	32.55	32	32.50	32.45	22.2	26,959	0.08%
2022/04/22	24	32.23	8	32.89	33.00	16	26,784	0.06%
2022/04/21	1.1	32.17	0	0.00	32.20	1.1	26,673	0.00%
2022/04/20	6.4	32.12	87	32.32	32.50	-80.6	26,892	-0.30%
2022/04/19	15.7	32.24	52.9	32.28	32.15	-37.2	26,908	-0.14%
2022/04/18	50.2	32.16	62.6	32.21	32.20	-12.4	26,963	-0.05%
2022/04/15	21.1	33.42	12	33.49	33.30	9.1	26,415	0.03%
2022/04/14	67.3	33.71	70	34.25	33.35	-2.7	26,342	-0.01%
2022/04/13	4	35.25	66.7	35.30	35.25	-62.7	25,645	-0.24%
2022/04/12	3.1	35.05	28.6	34.99	35.15	-25.5	25,441	-0.10%
2022/04/11	107.5	34.93	18.6	35.08	35.35	88.9	25,024	0.36%	大買/
2022/04/08	35.3	34.42	41	34.70	34.85	-5.8	24,284	-0.02%
2022/04/07	21.1	34.28	29	34.10	33.75	-7.9	23,842	-0.03%
2022/04/06	5	33.36	120.9	33.67	34.05	-115.9	22,977	-0.50%	大賣/鉅額交易
2022/04/01	1.5	33.10	0	0.00	33.00	1.5	22,610	0.01%
2022/03/31	6	33.09	5	33.07	33.05	1	22,363	0.00%
2022/03/30	0.5	32.74	11.5	32.77	32.85	-10.9	22,078	-0.05%
2022/03/29	3.2	32.22	10.9	32.43	32.30	-7.7	21,769	-0.04%
2022/03/28	0.1	31.70	1	32.00	32.10	-0.9	21,517	0.00%
2022/03/25	4	31.76	1	31.70	31.80	3	21,349	0.01%
2022/03/24	11	31.65	0.9	31.70	31.80	10.1	21,255	0.05%
2022/03/23	101.1	31.55	111	31.60	31.70	-9.9	21,237	-0.05%	大買/大賣/
2022/03/22	11.2	31.21	22.6	31.31	31.40	-11.4	20,979	-0.05%
2022/03/21	2.2	31.12	13	31.19	31.15	-10.8	20,700	-0.05%
2022/03/18	4.2	31.13	14.5	31.05	31.05	-10.3	20,610	-0.05%
2022/03/17	8	30.89	4	30.87	30.90	4	20,246	0.02%
2022/03/16	11.5	30.45	0	0.00	30.50	11.5	19,838	0.06%
2022/03/15	2.1	30.00	29.6	30.02	30.10	-27.6	19,599	-0.14%
2022/03/14	3.2	30.02	11.3	30.01	30.05	-8.1	19,488	-0.04%
2022/03/11	0	0.00	5	29.91	29.95	-5	19,522	-0.03%
2022/03/10	2	29.65	27.1	29.64	29.90	-25.1	19,461	-0.13%
2022/03/09	7.9	28.93	2.1	29.00	28.80	5.8	19,237	0.03%
2022/03/08	7.5	28.95	16	28.91	28.95	-8.5	19,069	-0.04%
2022/03/07	14	29.07	2	29.20	29.20	12	18,755	0.06%
2022/03/04	108.1	29.60	2.1	29.61	29.70	106	18,877	0.56%	大買/鉅額交易
2022/03/03	1.1	29.90	0	0.00	29.95	1.1	18,961	0.01%
2022/03/02	0.2	29.85	2	29.85	29.90	-1.9	19,008	-0.01%
2022/03/01	8.9	29.65	1	30.00	29.80	7.9	18,859	0.04%
2022/02/25	20.1	29.29	82.2	29.15	29.45	-62.1	19,000	-0.33%
2022/02/24	182.6	29.42	60	29.30	29.60	122.6	18,467	0.66%	大買/鉅額交易
2022/02/23	17.2	29.97	1	30.05	30.00	16.2	18,052	0.09%
2022/02/22	36.9	29.90	165	30.00	30.00	-128.1	18,132	-0.71%	大賣/鉅額交易
2022/02/21	3.3	30.19	22.8	30.16	30.20	-19.5	17,846	-0.11%
2022/02/18	1.3	30.47	0	0.00	30.35	1.3	17,825	0.01%
2022/02/17	3.2	30.61	0	0.00	30.50	3.2	17,913	0.02%
2022/02/16	14	30.34	24.2	30.48	30.65	-10.2	17,857	-0.06%
2022/02/15	5	30.30	31.2	30.33	30.25	-26.2	17,736	-0.15%
2022/02/14	0	30.30	8	30.20	30.35	-8	18,057	-0.04%
2022/02/11	10	30.14	20	30.25	30.40	-10	18,304	-0.05%
2022/02/10	19.5	30.17	9.2	30.18	30.30	10.3	18,248	0.06%
2022/02/09	13	30.21	56.5	30.27	30.35	-43.5	18,159	-0.24%
2022/02/08	20	30.07	26.2	30.06	30.10	-6.2	17,802	-0.03%
2022/02/07	27	29.56	40.7	29.66	29.95	-13.7	17,460	-0.08%
2022/01/26	0	0.00	9.7	28.97	29.00	-9.7	16,923	-0.06%
2022/01/25	3	28.48	0	0.00	28.85	3	16,852	0.02%
2022/01/24	12.2	28.37	9	28.55	28.85	3.2	16,611	0.02%
2022/01/21	1	28.75	3.2	28.72	28.85	-2.2	16,652	-0.01%
2022/01/20	7.2	28.83	3	28.95	28.95	4.2	16,580	0.03%
2022/01/19	10	29.05	11	29.09	29.00	-1	16,539	-0.01%
2022/01/18	0.4	29.30	1.1	29.12	29.20	-0.7	16,580	0.00%
2022/01/17	5	29.18	0.1	29.20	29.20	4.9	16,515	0.03%
2022/01/14	17.1	29.46	13	29.54	29.50	4.1	16,375	0.02%
2022/01/13	5	29.61	14.7	29.75	29.90	-9.7	16,353	-0.06%
2022/01/12	4	29.25	42.2	29.27	29.40	-38.2	16,038	-0.24%
2022/01/11	25	29.23	250.7	29.04	29.30	-225.7	15,830	-1.43%	大賣/鉅額交易
2022/01/10	6	28.90	3.2	28.84	28.95	2.8	15,589	0.02%
2022/01/07	11	28.95	11.4	28.92	28.95	-0.4	15,599	0.00%
2022/01/06	0	28.40	64	28.42	28.55	-64	15,267	-0.42%
2022/01/05	6.1	28.11	56.4	28.16	28.20	-50.3	14,964	-0.34%
2022/01/04	11	28.03	18.6	28.06	28.10	-7.6	15,078	-0.05%
2022/01/03	6	28.05	0	0.00	28.00	6	15,109	0.04%
2021/12/30	11	28.05	3.3	28.06	28.05	7.7	15,184	0.05%
2021/12/29	1.3	28.03	6.3	28.10	28.05	-5	15,235	-0.03%
2021/12/28	5	27.98	45.1	27.96	28.00	-40.1	15,216	-0.26%
2021/12/27	2	27.90	0	0.00	27.95	2	15,232	0.01%
2021/12/24	0	0.00	2	27.95	27.95	-2	15,526	-0.01%
2021/12/23	0	0.00	2	27.90	27.90	-2	15,713	-0.01%
2021/12/22	4	27.89	4	27.90	27.90	0	15,935	0.00%
2021/12/21	0	0.00	10.2	27.84	27.95	-10.2	15,970	-0.06%
2021/12/20	3.3	27.73	10	27.90	27.80	-6.7	16,105	-0.04%
2021/12/17	2	27.85	0.1	27.95	28.00	1.9	16,162	0.01%
2021/12/16	0.1	27.80	0	0.00	27.85	0.1	16,103	0.00%
2021/12/15	2	27.70	1.6	27.72	27.70	0.4	16,649	0.00%
2021/12/14	1	27.65	9	27.75	27.75	-8	17,018	-0.05%
2021/12/13	0	0.00	0.2	27.90	27.85	-0.2	17,039	0.00%
2021/12/10	0	0.00	20.1	27.95	27.95	-20.1	16,974	-0.12%
2021/12/09	8.1	27.94	1.6	27.98	28.00	6.5	17,054	0.04%
2021/12/08	1	28.00	7	27.95	28.00	-6	17,096	-0.04%
2021/12/07	0.3	27.81	9.3	27.83	28.00	-9	17,150	-0.05%
2021/12/06	0	0.00	1	27.80	27.90	-1	17,161	-0.01%
2021/12/02	2	27.55	3	27.57	27.70	-1	17,391	-0.01%
2021/12/01	1	27.15	1.2	27.51	27.55	-0.2	17,536	0.00%
2021/11/30	12	27.18	2.7	27.32	26.95	9.3	17,713	0.05%
2021/11/29	39.1	27.20	0	0.00	27.20	39.1	17,555	0.22%
2021/11/26	6.1	27.58	6.4	27.60	27.60	-0.3	18,159	0.00%
2021/11/25	2.3	27.80	1.7	27.95	27.90	0.6	19,582	0.00%
2021/11/24	0.9	27.85	37	28.00	28.00	-36.1	20,638	-0.18%
2021/11/23	1	27.20	1	27.30	27.40	0	21,097	0.00%
2021/11/22	6.2	27.33	3.1	27.40	27.50	3.2	21,440	0.01%
2021/11/19	7.2	27.77	0.3	27.70	27.65	7	21,606	0.03%
2021/11/18	12	27.91	26.4	27.92	27.95	-14.4	22,181	-0.06%
2021/11/17	6	27.89	22.4	27.94	27.95	-16.4	22,368	-0.07%
2021/11/16	0	0.00	0.6	27.85	27.90	-0.6	22,525	0.00%
2021/11/15	1	27.90	77.1	27.85	27.95	-76.1	22,819	-0.33%
2021/11/12	0	0.00	25.8	27.59	27.60	-25.8	22,868	-0.11%
2021/11/11	3	27.53	120.4	27.66	27.75	-117.4	23,019	-0.51%	大賣/鉅額交易
2021/11/10	1	27.35	21.2	27.36	27.35	-20.2	22,766	-0.09%
2021/11/09	2	26.90	204.2	26.90	27.00	-202.2	22,490	-0.90%	大賣/鉅額交易
2021/11/08	1	26.80	647.1	26.85	26.90	-646.1	22,524	-2.87%	大賣/鉅額交易
2021/11/05	12.1	26.70	11.5	26.70	26.80	0.6	22,508	0.00%
2021/11/04	3	26.73	8.2	26.74	26.70	-5.2	22,650	-0.02%
2021/11/03	11.4	26.69	1.1	26.66	26.70	10.3	22,821	0.05%
2021/11/02	5.1	26.70	0	0.00	26.70	5.1	22,957	0.02%
2021/11/01	13.1	26.64	24	26.74	26.65	-10.9	23,062	-0.05%
2021/10/29	1.1	26.50	3	26.40	26.55	-1.9	23,108	-0.01%
2021/10/28	17.2	26.62	1.1	26.78	26.60	16.1	22,959	0.07%
2021/10/27	17	26.69	27	26.67	26.75	-10	23,112	-0.04%
2021/10/26	20	26.53	4.3	26.60	26.65	15.7	23,197	0.07%
2021/10/25	6.1	26.37	0	0.00	26.35	6.1	23,185	0.03%
2021/10/22	0.2	26.40	1.2	26.49	26.45	-0.9	23,368	0.00%
2021/10/21	0.5	26.44	17	26.48	26.50	-16.5	23,477	-0.07%
2021/10/20	0.4	26.30	12	26.30	26.30	-11.6	23,426	-0.05%
2021/10/19	5.5	26.25	6.3	26.24	26.25	-0.8	23,572	0.00%
2021/10/18	25	26.21	2	26.25	26.20	23	23,748	0.10%
2021/10/15	0	0.00	11.3	26.20	26.20	-11.3	23,849	-0.05%
2021/10/14	3	26.10	1.2	26.11	26.10	1.8	23,979	0.01%
2021/10/13	2	26.15	0.8	26.15	26.15	1.2	24,116	0.00%
2021/10/12	44	25.90	43.4	25.92	26.15	0.6	24,346	0.00%
2021/10/08	6	26.04	15.7	26.01	26.00	-9.7	24,156	-0.04%
2021/10/07	0	0.00	1.5	26.23	26.25	-1.5	24,320	-0.01%
2021/10/06	0	0.00	10.1	26.02	26.05	-10.1	24,491	-0.04%
2021/10/05	11.7	25.92	9.1	25.94	25.90	2.7	24,529	0.01%
2021/10/04	2.7	26.08	12.5	26.05	26.00	-9.8	24,580	-0.04%
2021/10/01	9.7	26.06	6	26.06	26.10	3.8	24,614	0.02%
2021/09/30	1.6	26.31	125.8	26.20	26.30	-124.2	24,461	-0.51%	大賣/鉅額交易
2021/09/29	0.1	26.35	40	26.26	26.35	-39.9	24,349	-0.16%
2021/09/28	3	26.35	5	26.35	26.40	-2	24,262	-0.01%
2021/09/27	1	26.40	18	26.41	26.40	-17	24,322	-0.07%
2021/09/24	4	26.25	0	0.00	26.30	4	24,287	0.02%
2021/09/23	1	26.05	17	26.14	26.25	-16	24,375	-0.07%
2021/09/22	31.4	25.86	5	25.89	25.90	26.4	24,477	0.11%
2021/09/17	6	26.35	6	26.34	26.25	0	24,030	0.00%
2021/09/16	1	26.40	0.2	26.40	26.35	0.8	23,797	0.00%
2021/09/15	16.1	26.34	6	26.31	26.30	10.1	23,745	0.04%
2021/09/14	1	26.35	5	26.35	26.35	-4	23,843	-0.02%
2021/09/13	5	26.25	21	26.29	26.30	-16	23,811	-0.07%
2021/09/09	2	26.20	35	26.25	26.25	-33	24,207	-0.14%
2021/09/08	31	26.20	23	26.20	26.25	8	24,179	0.03%
2021/09/07	1	26.10	0	0.00	26.25	1	24,088	0.00%
2021/09/06	2.1	26.20	7	26.25	26.25	-4.9	23,993	-0.02%
2021/09/03	2.1	26.27	11	26.30	26.30	-8.9	23,818	-0.04%
2021/09/02	2.2	26.10	0	0.00	26.25	2.2	23,598	0.01%
2021/09/01	31.2	26.09	0	0.00	26.05	31.2	23,230	0.13%
2021/08/31	72.8	26.12	331.2	26.17	26.60	-258.3	22,507	-1.15%	大賣/鉅額交易
2021/08/30	376.3	27.84	369.7	27.85	27.85	6.6	20,942	0.03%	大買/大賣/
2021/08/27	57	27.65	52.9	27.49	27.70	4.1	19,846	0.02%
2021/08/26	506	27.35	406	27.40	27.40	100	19,041	0.53%	大買/大賣/
2021/08/25	18	27.32	147	27.30	27.35	-129	18,798	-0.69%	大賣/鉅額交易
2021/08/24	28	27.12	188.2	27.06	27.30	-160.2	18,566	-0.86%	大賣/鉅額交易
2021/08/23	17.2	26.89	30	26.95	26.90	-12.9	17,996	-0.07%
2021/08/20	15	26.81	0	0.00	26.85	15	17,928	0.08%
2021/08/19	46	26.86	28.2	26.95	26.95	17.8	18,302	0.10%
2021/08/18	7	26.82	18	26.91	27.00	-11	17,916	-0.06%
2021/08/17	2	26.65	10.1	26.76	26.95	-8.1	17,749	-0.05%
2021/08/16	31.2	26.75	0	0.00	26.70	31.2	17,505	0.18%
2021/08/13	10.2	26.90	1	26.85	26.95	9.2	17,345	0.05%
2021/08/12	22.1	27.00	10.3	27.00	27.00	11.8	17,308	0.07%
2021/08/11	2	26.95	4.2	26.94	27.00	-2.2	17,244	-0.01%
2021/08/10	0	0.00	5	26.90	27.00	-5	17,443	-0.03%
2021/08/09	10.1	26.75	104	26.75	26.90	-93.9	18,082	-0.52%	大賣/
2021/08/06	1.1	26.85	3	26.87	26.85	-1.9	18,103	-0.01%
2021/08/05	1	26.85	5	26.88	26.90	-4	18,629	-0.02%
2021/08/03	0	0.00	0.1	26.90	26.95	-0.1	20,465	0.00%
2021/08/02	60	26.78	30.4	26.81	26.90	29.6	20,712	0.14%
2021/07/30	3	26.55	3	26.65	26.50	0	20,574	0.00%
2021/07/29	10	26.54	6	26.55	26.60	4	20,545	0.02%
2021/07/28	6.1	26.33	137	26.32	26.50	-130.9	20,655	-0.63%	大賣/鉅額交易
2021/07/27	0.4	26.55	421	26.55	26.50	-420.6	21,197	-1.98%	大賣/鉅額交易
2021/07/26	5.1	26.54	8	26.57	26.50	-2.9	21,430	-0.01%
2021/07/23	11	26.50	25.3	26.50	26.60	-14.3	21,524	-0.07%
2021/07/22	1.1	26.35	5	26.38	26.45	-4	21,421	-0.02%
2021/07/21	20	26.30	2	26.30	26.35	18	21,320	0.08%
2021/07/20	16.1	26.41	9.2	26.40	26.40	6.9	21,381	0.03%
2021/07/19	24	26.43	1	26.35	26.40	23	21,433	0.11%
2021/07/16	116.1	26.45	12.2	26.37	26.50	103.9	21,724	0.48%	大買/鉅額交易
2021/07/15	3.1	26.30	8	26.36	26.35	-4.9	21,674	-0.02%
2021/07/14	0	0.00	188	26.25	26.30	-188	21,797	-0.86%	大賣/鉅額交易
2021/07/13	4	26.25	2,155.1	26.20	26.25	-2,151.1	21,942	-9.80%	大賣/鉅額交易
2021/07/12	420.2	26.30	6	26.27	26.25	414.2	22,083	1.88%	大買/鉅額交易
2021/07/09	10.1	26.05	6	26.12	26.20	4.1	22,478	0.02%
2021/07/08	6	26.10	11.2	26.15	26.20	-5.2	22,743	-0.02%
2021/07/07	23	26.08	9	26.13	26.15	14	22,891	0.06%
2021/07/06	13.1	26.10	5	26.13	26.15	8.1	23,074	0.04%
2021/07/05	16	26.00	15	26.01	26.05	1	23,161	0.00%
2021/07/02	19.1	26.03	2	26.00	26.00	17.1	23,201	0.07%
2021/07/01	12	26.04	12	26.02	26.00	0	23,204	0.00%
2021/06/30	0.5	26.20	15	26.23	26.30	-14.5	23,240	-0.06%
2021/06/29	10	26.10	7.2	26.07	26.15	2.9	23,187	0.01%
2021/06/28	2	26.25	50	26.25	26.25	-48	23,308	-0.21%
2021/06/25	7.3	26.14	20.2	26.10	26.15	-12.9	23,499	-0.05%
2021/06/24	18	25.88	10	25.95	25.95	8	23,579	0.03%
2021/06/23	0	25.80	15	25.80	25.90	-15	23,683	-0.06%
2021/06/22	2	25.43	0.1	25.50	25.40	1.9	23,735	0.01%
2021/06/21	11.5	25.42	71	25.43	25.45	-59.5	23,739	-0.25%
2021/06/18	13	25.50	12	25.60	25.50	1	23,754	0.00%
2021/06/17	4	25.65	11	25.60	25.65	-7	23,584	-0.03%
2021/06/16	19	25.68	32	25.69	25.60	-13	23,962	-0.05%
2021/06/15	17	25.71	61	25.68	25.75	-44	23,927	-0.18%
2021/06/11	10	25.80	3	25.75	25.80	7	24,103	0.03%
2021/06/10	0	0.00	13	25.83	25.85	-13	24,358	-0.05%
2021/06/09	3	25.75	0	0.00	25.70	3	24,614	0.01%
2021/06/08	4.2	25.78	1	25.90	25.95	3.2	24,734	0.01%
2021/06/07	3.1	25.80	2	25.80	25.90	1.1	25,064	0.00%
2021/06/04	3.5	25.90	0	0.00	25.95	3.5	25,575	0.01%
2021/06/03	6	25.89	0	0.00	25.95	6	26,131	0.02%
2021/06/02	13	25.90	3	25.93	26.00	10	26,310	0.04%
2021/06/01	7	25.79	47	25.65	25.90	-40	26,357	-0.15%
2021/05/31	10	25.46	17	25.61	25.55	-7	26,612	-0.03%
2021/05/28	21.8	25.39	3	25.43	25.40	18.8	26,718	0.07%
2021/05/27	2.2	25.36	5	25.42	25.30	-2.8	26,841	-0.01%
2021/05/26	1	25.45	8	25.49	25.55	-7	27,010	-0.03%
2021/05/25	7	25.40	0.1	25.50	25.40	6.9	27,379	0.03%
2021/05/24	8.2	25.28	1.1	25.31	25.25	7.1	27,482	0.03%
2021/05/21	6	25.37	0	0.00	25.45	6	27,796	0.02%
2021/05/20	23	25.20	0	0.00	25.25	23	27,902	0.08%
2021/05/19	17.1	25.48	0.3	25.65	25.40	16.8	27,954	0.06%
2021/05/18	3.1	25.52	7.2	25.38	25.60	-4	28,091	-0.01%
2021/05/17	66.5	24.84	80	24.64	24.95	-13.5	28,481	-0.05%
2021/05/14	2.1	25.57	6	25.53	25.55	-3.9	27,862	-0.01%
2021/05/13	39.1	25.24	19	24.89	25.35	20.1	27,860	0.07%
2021/05/12	95.2	25.47	20.2	25.32	25.40	75	27,438	0.27%
2021/05/11	57.7	26.47	50	26.28	26.25	7.7	26,033	0.03%
2021/05/10	12	26.70	72.7	26.81	26.80	-60.7	25,839	-0.23%
2021/05/07	68	26.53	27.3	26.61	26.65	40.7	26,540	0.15%
2021/05/06	11	26.53	19	26.53	26.60	-8	26,979	-0.03%
2021/05/05	34	26.13	31.2	26.13	26.30	2.9	27,096	0.01%
2021/05/04	51.3	26.04	73	26.39	26.25	-21.7	27,266	-0.08%
2021/05/03	46.2	26.67	38	26.65	26.60	8.2	26,904	0.03%
2021/04/29	21	26.84	13.9	26.88	26.95	7.1	27,035	0.03%
2021/04/28	6.6	26.87	5	26.87	26.95	1.6	27,148	0.01%
2021/04/27	17.2	26.86	102.9	26.87	27.00	-85.6	27,701	-0.31%	大賣/
2021/04/26	25	26.98	33.2	26.94	27.00	-8.1	27,763	-0.03%
2021/04/23	13	26.65	7	26.62	26.80	6	27,879	0.02%
2021/04/22	13.1	26.91	18	26.87	26.85	-5	27,868	-0.02%
2021/04/21	14.4	27.03	27.6	27.01	27.00	-13.2	27,647	-0.05%
2021/04/20	51.8	27.17	16.3	27.17	27.20	35.5	27,540	0.13%
2021/04/19	19.4	27.09	13.9	27.13	27.25	5.5	27,496	0.02%
2021/04/16	54	26.80	16.2	26.90	26.95	37.8	27,294	0.14%
2021/04/15	26.3	26.82	47	26.84	26.90	-20.7	27,286	-0.08%
2021/04/14	4.5	26.33	30	26.30	26.35	-25.5	26,924	-0.09%
2021/04/13	52	26.20	4	26.25	26.25	48	26,728	0.18%
2021/04/12	26	26.10	21.6	26.14	26.20	4.4	26,557	0.02%
2021/04/09	9	26.17	17.4	26.18	26.15	-8.4	26,466	-0.03%
2021/04/08	27.5	26.11	2	26.10	26.20	25.5	26,487	0.10%
2021/04/07	33.2	26.12	117	26.10	26.15	-83.8	26,720	-0.31%	大賣/
2021/04/06	18	26.12	17.1	26.10	26.10	0.9	26,731	0.00%
2021/04/01	7.6	26.09	0	0.00	26.10	7.6	26,703	0.03%
2021/03/31	18	26.11	0	0.00	26.10	18	26,666	0.07%
2021/03/30	16.5	26.12	41	26.05	26.20	-24.5	26,416	-0.09%
2021/03/29	20	26.19	3.3	26.20	26.20	16.8	26,210	0.06%
2021/03/26	2	26.08	4	26.13	26.20	-2	26,057	-0.01%
2021/03/25	12.8	26.01	0	0.00	26.05	12.8	25,970	0.05%
2021/03/24	3	25.90	14.1	25.95	26.00	-11.1	25,933	-0.04%
2021/03/23	3	25.95	11.1	26.00	25.90	-8.1	26,008	-0.03%
2021/03/22	13	25.94	176	25.81	25.95	-163	25,951	-0.63%	大賣/鉅額交易
2021/03/19	14	25.99	14.2	25.92	26.05	-0.1	26,046	0.00%
2021/03/18	44.5	26.11	12	26.18	26.10	32.5	25,737	0.13%
2021/03/17	39.2	26.10	6.1	26.10	26.00	33.1	25,731	0.13%
2021/03/16	123.6	26.15	24.2	26.16	26.20	99.4	25,656	0.39%	大買/
2021/03/15	22.4	26.06	13	26.07	26.10	9.4	25,622	0.04%
2021/03/12	74.1	25.88	2	25.88	25.95	72.1	25,843	0.28%
2021/03/11	59.8	26.02	22	26.10	25.90	37.8	25,925	0.15%
2021/03/10	46.4	25.96	77	25.98	26.00	-30.7	25,775	-0.12%
2021/03/09	32	25.56	120.2	25.61	25.70	-88.2	25,339	-0.35%	大賣/
2021/03/08	8.2	25.18	1	25.40	25.15	7.2	25,064	0.03%
2021/03/05	3.2	25.01	8	25.16	25.05	-4.8	25,058	-0.02%
2021/03/04	20	25.07	5.6	25.19	25.10	14.4	25,593	0.06%
2021/03/03	0	0.00	22	25.20	25.25	-22	25,461	-0.09%
2021/03/02	110.7	25.44	38	25.41	25.15	72.7	25,283	0.29%	大買/
2021/02/26	135.1	25.30	0.5	25.35	25.25	134.6	25,295	0.53%	大買/鉅額交易
2021/02/25	76.1	25.50	288.6	25.47	25.75	-212.5	24,685	-0.86%	大賣/鉅額交易
2021/02/24	6	25.45	19.6	25.44	25.35	-13.6	24,484	-0.06%
2021/02/23	22.3	25.10	70.2	25.15	25.25	-47.9	24,729	-0.19%
2021/02/22	7.5	24.89	75.1	24.89	24.85	-67.6	24,809	-0.27%
2021/02/19	108	24.82	15.5	24.84	24.90	92.5	25,091	0.37%	大買/
2021/02/18	40.1	24.94	16	24.92	24.90	24.1	25,108	0.10%
2021/02/17	26.8	24.56	60	24.61	24.70	-33.2	25,169	-0.13%
2021/02/05	16.1	24.07	8	24.14	24.10	8.1	24,668	0.03%
2021/02/04	8	23.89	6	24.10	24.00	2	24,738	0.01%
2021/02/03	13	24.02	0	24.10	23.95	13	25,528	0.05%
2021/02/02	8	24.03	14	24.09	24.10	-6	25,657	-0.02%
2021/02/01	20.7	23.73	16	23.86	23.90	4.7	25,792	0.02%
2021/01/29	108.1	23.83	0	0.00	23.60	108.1	25,749	0.42%	大買/鉅額交易
2021/01/28	70.2	24.01	26.1	24.01	24.00	44.1	24,919	0.18%
2021/01/27	9	24.25	1	24.50	24.20	8	24,495	0.03%
2021/01/26	29	24.10	0	0.00	24.10	29	24,330	0.12%
2021/01/25	38.2	24.19	10	24.15	24.25	28.2	24,011	0.12%
2021/01/22	52	24.33	31.2	24.34	24.30	20.8	24,061	0.09%
2021/01/21	26.4	24.55	20	24.54	24.50	6.4	23,998	0.03%
2021/01/20	87.3	24.69	9	24.65	24.55	78.3	23,734	0.33%
2021/01/19	16	24.88	19	24.89	24.90	-3	23,204	-0.01%
2021/01/18	14	24.89	0	0.00	24.90	14	23,246	0.06%
2021/01/15	42.2	25.08	49.4	25.10	25.00	-7.2	23,093	-0.03%
2021/01/14	10	25.20	68.2	25.19	25.20	-58.2	23,056	-0.25%
2021/01/13	4.8	25.34	15	25.27	25.30	-10.2	23,141	-0.04%
2021/01/12	4.4	25.27	10.6	25.27	25.30	-6.2	23,295	-0.03%
2021/01/11	5.2	25.37	25.3	25.40	25.50	-20.1	23,462	-0.09%
2021/01/08	36	25.22	18.5	25.27	25.50	17.5	23,573	0.07%
2021/01/07	8	25.16	38	25.21	25.20	-30	23,465	-0.13%
2021/01/06	26.9	25.18	12.1	25.22	25.20	14.8	23,392	0.06%
2021/01/05	4.8	25.25	3	25.25	25.30	1.7	23,250	0.01%
2021/01/04	11	25.36	7.9	25.39	25.35	3.1	23,389	0.01%
2020/12/31	32.3	25.50	4	25.53	25.55	28.3	23,478	0.12%
2020/12/30	7	25.40	22	25.23	25.70	-15	23,358	-0.06%
2020/12/29	9	24.96	15.2	24.97	25.00	-6.2	23,076	-0.03%
2020/12/28	11.7	24.95	1	24.95	24.95	10.7	23,218	0.05%
2020/12/25	2	25.00	4	24.98	25.00	-2	23,198	-0.01%
2020/12/24	150	25.00	1	24.95	24.95	149	23,221	0.64%	大買/鉅額交易
2020/12/23	13	24.93	1.1	24.96	24.95	11.9	23,360	0.05%
2020/12/22	14	25.08	2	25.13	25.00	12	23,614	0.05%
2020/12/21	54	25.24	5	25.25	25.30	49	24,413	0.20%
2020/12/18	14	25.28	5	25.15	25.15	9	24,630	0.04%
2020/12/17	1	25.20	9.1	25.35	25.30	-8.1	25,044	-0.03%
2020/12/16	9.5	25.24	93	25.11	25.25	-83.5	25,276	-0.33%
2020/12/15	54	24.89	52.9	24.89	24.85	1.2	25,416	0.00%
2020/12/14	8.2	25.04	21.7	25.10	25.00	-13.5	25,176	-0.05%
2020/12/11	21.5	25.10	0.1	25.10	25.10	21.4	25,001	0.09%
2020/12/10	14	25.10	19.2	25.09	25.00	-5.2	24,867	-0.02%
2020/12/09	20	25.01	41	25.04	25.10	-21	24,773	-0.08%
2020/12/08	53	24.94	24	25.01	25.05	29	24,550	0.12%
2020/12/07	30.6	25.18	1.9	25.25	25.15	28.7	24,111	0.12%
2020/12/04	12	25.35	40.2	25.34	25.40	-28.2	24,198	-0.12%
2020/12/03	10	25.22	4	25.21	25.25	6	24,136	0.02%
2020/12/02	17.4	25.16	4.2	25.16	25.30	13.2	24,269	0.05%
2020/12/01	42	25.21	24	25.19	25.30	18	24,275	0.07%
2020/11/30	25.4	25.31	88.1	25.40	25.15	-62.7	24,224	-0.26%
2020/11/27	28	25.40	15	25.40	25.45	13	24,017	0.05%
2020/11/26	37.4	25.41	21	25.50	25.55	16.4	24,056	0.07%
2020/11/25	53.1	25.55	2	25.65	25.40	51.1	24,236	0.21%
2020/11/24	20	25.65	40.2	25.64	25.75	-20.2	24,014	-0.08%
2020/11/23	12.1	25.55	23	25.59	25.60	-10.9	23,973	-0.05%
2020/11/20	39.2	25.34	5	25.40	25.35	34.2	23,919	0.14%
2020/11/19	58	25.51	0	0.00	25.65	58	23,463	0.25%
2020/11/18	45	25.89	0	0.00	25.85	45	23,071	0.20%
2020/11/17	3.1	25.97	1	26.00	26.10	2.1	22,736	0.01%
2020/11/16	33	26.07	0	0.00	26.15	33	23,108	0.14%
2020/11/13	2	25.98	25.1	26.01	26.10	-23.1	23,188	-0.10%
2020/11/12	15.7	26.21	0.4	26.30	26.15	15.3	23,264	0.07%
2020/11/11	265	26.44	139.1	26.26	26.50	125.9	23,204	0.54%	大買/大賣/鉅額交易
2020/11/10	5	25.78	24	25.77	25.80	-19	22,260	-0.09%
2020/11/09	1.9	25.30	23.6	25.27	25.45	-21.7	21,970	-0.10%
2020/11/06	2.2	25.23	19.1	25.22	25.30	-16.9	21,709	-0.08%
2020/11/05	3	25.02	13.1	25.01	25.05	-10.1	21,637	-0.05%
2020/11/04	3	24.85	0	0.00	24.85	3	21,638	0.01%
2020/11/03	4.5	24.74	14	24.79	24.90	-9.5	21,556	-0.04%
2020/11/02	7.3	24.32	12	24.35	24.60	-4.7	21,661	-0.02%
2020/10/30	56	24.27	1.2	24.35	24.30	54.8	21,827	0.25%
2020/10/29	72.8	24.39	12	24.55	24.35	60.8	21,638	0.28%
2020/10/28	19.4	24.66	0.4	24.80	24.70	19	21,705	0.09%
2020/10/27	20.4	24.74	8.4	24.76	24.75	12	21,812	0.06%
2020/10/26	6.7	24.96	9	25.03	24.95	-2.3	22,009	-0.01%
2020/10/23	7.2	24.64	19	24.79	24.75	-11.8	22,506	-0.05%
2020/10/22	8	24.58	46	24.62	24.80	-38	25,008	-0.15%
2020/10/21	6.6	24.57	9	24.58	24.50	-2.4	26,046	-0.01%
2020/10/20	25	24.61	12.4	24.59	24.70	12.6	26,460	0.05%
2020/10/19	43.6	24.81	17.4	24.80	24.75	26.2	26,540	0.10%
2020/10/16	23.2	24.97	1	24.95	24.90	22.2	26,756	0.08%
2020/10/15	63.9	24.93	6.6	24.98	25.05	57.3	26,830	0.21%
2020/10/14	67	25.19	0.8	25.25	25.15	66.2	26,846	0.25%
2020/10/13	18	25.19	2.8	25.19	25.15	15.2	27,029	0.06%
2020/10/12	5	25.17	34.1	25.22	25.35	-29.1	27,217	-0.11%
2020/10/08	17.3	25.33	110.4	25.35	25.35	-93.1	27,219	-0.34%	大賣/
2020/10/07	2	25.68	2	25.68	25.60	0	27,207	0.00%
2020/10/06	5.5	25.76	7.1	25.79	25.75	-1.6	27,617	-0.01%
2020/10/05	8	25.45	1	25.55	25.45	7	27,813	0.03%
2020/09/30	3	25.73	21	25.85	25.60	-18	27,790	-0.06%
2020/09/29	7	25.77	0	0.00	25.80	7	27,958	0.03%
2020/09/28	5	25.76	2	25.75	25.90	3	28,192	0.01%
2020/09/25	7	25.41	6	25.31	25.30	1	28,384	0.00%
2020/09/24	157	24.97	13	24.98	24.90	144	28,287	0.51%	大買/鉅額交易
2020/09/23	30	25.52	90.3	25.57	25.55	-60.3	27,546	-0.22%
2020/09/22	147.7	25.75	15	25.73	25.60	132.7	27,331	0.49%	大買/鉅額交易
2020/09/21	38.6	26.09	102	26.21	26.05	-63.4	27,043	-0.23%	大賣/
2020/09/18	15	26.46	5.3	26.54	26.40	9.7	26,918	0.04%
2020/09/17	13	26.54	124.2	26.55	26.60	-111.2	26,755	-0.42%	大賣/鉅額交易
2020/09/16	5.1	26.60	1	26.60	26.70	4.1	26,831	0.02%
2020/09/15	4	26.55	0	0.00	26.60	4	26,935	0.01%
2020/09/14	13.2	26.51	0.5	26.70	26.60	12.7	27,256	0.05%
2020/09/11	1	26.60	3.2	26.61	26.70	-2.2	27,304	-0.01%
2020/09/10	5	26.55	4	26.64	26.70	1	27,557	0.00%
2020/09/09	49.8	26.31	4.3	26.37	26.60	45.4	27,873	0.16%
2020/09/08	5	26.55	0	0.00	26.60	5	27,947	0.02%
2020/09/07	78.1	26.54	36.2	26.70	26.70	41.9	28,718	0.15%
2020/09/04	38.1	26.68	1.8	26.74	26.65	36.3	29,062	0.13%
2020/09/03	50.4	26.76	11.3	26.82	26.85	39.2	29,103	0.13%
2020/09/02	87	26.89	103	27.05	26.90	-16	29,261	-0.05%	大賣/
2020/09/01	12.9	27.06	10	27.10	27.20	2.9	29,059	0.01%
2020/08/31	5	27.10	74.8	27.20	27.20	-69.8	29,157	-0.24%
2020/08/28	12.3	27.13	7.2	27.16	27.20	5.1	29,474	0.02%
2020/08/27	3.9	27.25	3.2	27.22	27.20	0.7	29,939	0.00%
2020/08/26	7.9	27.29	0	0.00	27.35	7.9	30,396	0.03%
2020/08/25	0.7	27.40	0	0.00	27.25	0.7	30,506	0.00%
2020/08/24	4.1	27.12	0	0.00	27.05	4.1	31,756	0.01%
2020/08/21	1	27.15	5	27.40	27.40	-4	32,195	-0.01%
2020/08/20	37	27.09	12	27.02	27.05	25	32,276	0.08%
2020/08/19	3	27.68	36	27.85	27.55	-33	32,031	-0.10%
2020/08/18	14	27.34	15	27.24	27.50	-1	31,835	0.00%
2020/08/17	2	26.95	4	27.05	27.10	-2	32,140	-0.01%
2020/08/14	7	26.88	0	0.00	26.95	7	32,209	0.02%
2020/08/13	6	26.95	9	26.98	27.00	-3	32,374	-0.01%
2020/08/12	45.4	26.81	10	26.83	26.85	35.4	32,598	0.11%
2020/08/11	1	26.90	1	26.95	26.85	0	32,816	0.00%
2020/08/10	23.6	26.88	1	26.85	26.85	22.6	32,858	0.07%
2020/08/07	2	26.95	8	26.96	26.90	-6	32,913	-0.02%
2020/08/06	21	26.91	6	26.92	27.00	15	33,007	0.05%
2020/08/05	11	26.95	12	26.95	26.90	-1	33,092	0.00%
2020/08/04	19	26.99	0	0.00	27.10	19	33,189	0.06%
2020/08/03	25	26.87	0	0.00	26.80	25	33,177	0.08%
2020/07/31	10.1	27.17	5	27.14	27.10	5.1	32,897	0.02%
2020/07/30	7	27.21	4.2	27.13	27.25	2.8	32,868	0.01%
2020/07/29	23	27.38	64	27.18	27.20	-41	32,705	-0.13%
2020/07/28	177	26.50	209	26.72	26.95	-32	32,413	-0.10%	大買/大賣/
2020/07/27	114	28.93	200	28.95	28.95	-86	30,383	-0.28%	大買/大賣/
2020/07/24	55	28.95	2	28.93	28.95	53	29,551	0.18%
2020/07/23	16	29.14	10.2	29.11	29.10	5.8	29,042	0.02%
2020/07/22	51	29.07	9	29.17	29.20	42	28,988	0.14%
2020/07/21	7.3	29.24	29	29.23	29.25	-21.7	28,612	-0.08%
2020/07/20	9.1	29.28	10.4	29.22	29.25	-1.3	28,624	0.00%
2020/07/17	38	29.18	38	29.16	29.15	0	28,770	0.00%
2020/07/16	21	28.95	23	28.95	28.95	-2	29,162	-0.01%
2020/07/15	25	28.87	17	28.85	28.85	8	29,174	0.03%
2020/07/14	39	28.89	16.1	28.87	28.80	22.9	29,484	0.08%
2020/07/13	174.1	28.78	32.1	28.62	28.80	142	29,705	0.48%	大買/鉅額交易
2020/07/10	15	28.12	10	28.34	28.30	5	29,897	0.02%
2020/07/09	27	28.34	12	28.42	28.30	15	30,300	0.05%
2020/07/08	7	28.39	36	28.43	28.45	-29	30,544	-0.09%
2020/07/07	20.1	28.42	21	28.30	28.30	-0.9	30,728	0.00%
2020/07/06	2	28.35	20	28.32	28.40	-18	31,080	-0.06%
2020/07/03	16	28.05	2	28.10	28.10	14	31,273	0.04%
2020/07/02	6.2	27.99	12.1	28.00	28.05	-5.9	31,621	-0.02%
2020/07/01	9	27.98	12	28.00	28.00	-3	32,269	-0.01%
2020/06/30	4	27.75	1	27.80	27.80	3	32,596	0.01%
2020/06/29	44	27.74	1	27.70	27.80	43	32,870	0.13%
2020/06/24	38	27.93	3.1	28.03	27.95	34.9	33,276	0.10%
2020/06/23	13	27.90	4	27.94	27.95	9	34,143	0.03%
2020/06/22	29.1	27.79	1	27.80	27.80	28.1	34,936	0.08%
2020/06/19	28	27.88	1	27.90	27.80	27	36,670	0.07%
2020/06/18	22	27.94	0	0.00	28.00	22	37,548	0.06%
2020/06/17	14	27.95	1	28.10	28.05	13	38,448	0.03%
2020/06/16	5	28.05	7	28.08	28.05	-2	41,134	0.00%
2020/06/15	26.6	27.63	2	27.75	27.50	24.6	44,287	0.06%
2020/06/12	58	27.60	206	27.48	27.65	-148	46,443	-0.32%	大賣/鉅額交易
2020/06/11	39	28.23	14	28.34	28.00	25	48,087	0.05%
2020/06/10	5	28.22	32.1	28.27	28.35	-27.1	48,827	-0.06%
2020/06/09	27	28.12	1	28.10	28.20	26	50,493	0.05%
2020/06/08	30.1	28.06	36	28.06	28.10	-5.9	52,153	-0.01%
2020/06/05	15.2	28.01	12	28.01	28.00	3.2	52,394	0.01%
2020/06/04	27.2	28.12	36	28.03	28.10	-8.8	52,914	-0.02%
2020/06/03	171	28.03	96.6	28.09	28.20	74.4	53,442	0.14%	大買/
2020/06/02	68	27.28	41	27.42	27.55	27	53,144	0.05%
2020/06/01	13	27.05	23	27.06	27.05	-10	52,883	-0.02%
2020/05/29	11.1	26.73	1	26.85	26.65	10.1	52,809	0.02%
2020/05/28	28.7	26.81	0.7	26.95	26.80	28	51,720	0.05%
2020/05/27	16	26.96	4	26.94	26.95	12	51,943	0.02%
2020/05/26	5.2	26.96	3.8	27.04	26.90	1.4	52,311	0.00%
2020/05/25	11	26.76	16	26.78	26.85	-5	52,400	-0.01%
2020/05/22	34.6	26.84	0	0.00	26.75	34.6	52,542	0.07%
2020/05/21	7	27.01	3	27.05	27.00	4	52,286	0.01%
2020/05/20	25.4	26.97	22	27.05	27.00	3.4	52,172	0.01%
2020/05/19	11	27.00	19	27.08	26.90	-8	52,337	-0.02%
2020/05/18	9.2	26.86	15	26.92	26.80	-5.8	52,591	-0.01%
2020/05/15	14	26.90	16	26.93	26.95	-2	52,388	0.00%
2020/05/14	35	26.95	2	26.95	26.90	33	52,322	0.06%
2020/05/13	1	27.10	18	27.13	27.15	-17	52,245	-0.03%
2020/05/12	40	26.92	0	0.00	26.85	40	52,304	0.08%
2020/05/11	17	27.10	3	27.10	27.05	14	52,086	0.03%
2020/05/08	16	26.81	5	26.85	26.85	11	51,777	0.02%
2020/05/07	5.2	26.87	2	26.95	26.80	3.2	51,779	0.01%
2020/05/06	7	26.71	26	26.81	26.85	-19	51,838	-0.04%
2020/05/05	9	26.91	1	27.05	26.85	8	51,890	0.02%
2020/05/04	37	26.81	4	26.76	26.80	33	52,065	0.06%
2020/04/30	83	27.14	40	27.26	27.30	43	51,954	0.08%
2020/04/29	24	26.78	111	26.79	26.75	-87	51,951	-0.17%	大賣/
2020/04/28	1	26.40	4	26.31	26.40	-3	52,197	-0.01%
2020/04/27	13	26.17	3.2	26.14	26.20	9.8	53,523	0.02%
2020/04/24	83.2	25.69	93.1	25.60	25.70	-9.9	53,499	-0.02%
2020/04/23	22	25.48	3	25.80	25.50	19	53,577	0.04%
2020/04/22	16	25.18	14.2	25.08	25.35	1.8	53,322	0.00%
2020/04/21	20.2	25.70	43	25.88	25.60	-22.9	53,060	-0.04%
2020/04/20	5.8	26.09	58	26.15	26.20	-52.2	52,741	-0.10%
2020/04/17	26	26.45	6	26.48	26.30	20	52,728	0.04%
2020/04/16	73.3	26.34	25	26.40	26.40	48.3	52,423	0.09%
2020/04/15	76	26.50	35	26.60	26.65	41	52,003	0.08%
2020/04/14	44.7	26.09	37	25.95	26.05	7.7	51,453	0.01%
2020/04/13	57	25.54	23.9	25.66	25.50	33.1	50,789	0.07%
2020/04/10	86	25.75	3	25.82	25.85	83	50,395	0.16%
2020/04/09	40.1	25.38	67	25.48	25.50	-26.9	50,027	-0.05%
2020/04/08	67	24.80	48	24.96	25.00	19	49,387	0.04%
2020/04/07	6.3	24.49	7	24.50	24.60	-0.7	48,829	0.00%
2020/04/06	290	24.11	7	24.20	24.25	283	48,303	0.59%	大買/鉅額交易
2020/04/01	5	24.25	2	24.30	24.25	3	47,488	0.01%
2020/03/31	15	24.31	16	24.38	24.25	-1	47,045	0.00%
2020/03/30	117	23.52	18	23.74	24.10	99	46,440	0.21%	大買/
2020/03/27	53.2	24.42	35	24.36	24.20	18.2	45,793	0.04%
2020/03/26	34.1	23.91	88.2	24.05	24.10	-54	44,854	-0.12%
2020/03/25	45.2	24.16	55	24.22	24.20	-9.8	44,137	-0.02%
2020/03/24	33	22.84	25	22.81	22.55	8	42,342	0.02%
2020/03/23	148	21.26	32	21.08	21.20	116	41,251	0.28%	大買/鉅額交易
2020/03/20	162.2	21.34	180.7	21.48	22.00	-18.5	40,385	-0.05%	大買/大賣/
2020/03/19	436	20.11	82.2	20.08	20.00	353.8	37,521	0.94%	大買/鉅額交易
2020/03/18	191.5	22.74	309.2	22.61	22.20	-117.7	34,172	-0.34%	大買/大賣/鉅額交易
2020/03/17	178.2	23.95	89.6	23.92	23.55	88.5	31,722	0.28%	大買/
2020/03/16	131	25.55	63	25.72	25.20	68	29,142	0.23%	大買/
2020/03/13	195.6	25.50	68.9	25.48	26.50	126.7	27,814	0.46%	大買/鉅額交易
2020/03/12	377.2	27.36	81.2	26.98	27.05	296	25,814	1.15%	大買/鉅額交易
2020/03/11	186.1	27.95	0	0.00	27.80	186.1	23,779	0.78%	大買/鉅額交易
2020/03/10	133	27.65	11	27.67	28.00	122	23,290	0.52%	大買/鉅額交易
2020/03/09	129	28.25	33	28.27	28.15	96	22,550	0.43%	大買/
2020/03/06	21	29.09	43	29.07	29.10	-22	21,517	-0.10%
2020/03/05	4.1	29.40	50.2	29.20	29.50	-46.1	21,338	-0.22%
2020/03/04	5	28.79	24	28.74	29.00	-19	21,176	-0.09%
2020/03/03	27	29.05	3	29.00	28.80	24	20,984	0.11%
2020/03/02	125.1	28.67	41.2	28.55	28.65	83.9	20,932	0.40%	大買/
2020/02/27	14.2	29.02	19	29.16	29.05	-4.9	20,703	-0.02%
2020/02/26	108.1	29.35	11.4	29.44	29.30	96.7	20,238	0.48%	大買/
2020/02/25	29.1	29.59	107	29.17	29.55	-77.9	19,898	-0.39%	大賣/
2020/02/24	18	29.59	62	29.62	29.50	-44	19,823	-0.22%
2020/02/21	22	29.95	55.5	29.92	29.85	-33.5	19,619	-0.17%
2020/02/20	39	30.14	26	30.12	30.00	13	19,522	0.07%
2020/02/19	23	29.73	42.6	29.60	29.85	-19.6	19,144	-0.10%
2020/02/18	31.1	29.01	7	29.02	29.10	24.1	18,671	0.13%
2020/02/17	19.1	28.85	12	28.89	29.00	7.1	18,647	0.04%
2020/02/14	17	28.94	2	28.95	28.90	15	18,642	0.08%
2020/02/13	25	28.98	15	29.00	29.00	10	18,620	0.05%
2020/02/12	7.3	28.79	0	0.00	28.75	7.3	18,683	0.04%
2020/02/11	15	28.85	0	0.00	28.75	15	18,687	0.08%
2020/02/10	27.1	28.55	6	28.38	28.70	21.1	18,861	0.11%
2020/02/07	26	28.81	13	28.83	28.70	13	18,737	0.07%
2020/02/06	7	29.06	33	29.06	29.10	-26	18,665	-0.14%
2020/02/05	61	28.88	14	28.80	28.85	47	18,499	0.25%
2020/02/04	59	28.61	73	28.60	28.65	-14	18,357	-0.08%
2020/02/03	12	27.76	28.1	27.53	28.05	-16.1	18,545	-0.09%
2020/01/31	26	28.25	24	28.50	28.10	2	18,420	0.01%
2020/01/30	108.2	28.39	182.4	28.44	28.10	-74.2	17,785	-0.42%	大買/大賣/
2020/01/20	51	29.20	18	29.27	29.30	33	16,237	0.20%
2020/01/17	5	28.80	110.2	28.85	29.00	-105.2	15,991	-0.66%	大賣/鉅額交易
2020/01/16	5	28.70	2	28.70	28.85	3	15,868	0.02%
2020/01/15	0	0.00	0.2	28.70	28.60	-0.2	15,794	0.00%
2020/01/14	22.1	28.89	51.7	28.72	28.65	-29.6	15,721	-0.19%
2020/01/13	67.2	28.33	64.5	28.34	28.55	2.7	15,440	0.02%
2020/01/10	9.1	28.08	43.7	28.10	28.10	-34.6	15,239	-0.23%
2020/01/09	4	27.85	1	27.85	27.90	3	15,069	0.02%
2020/01/08	14	27.71	1	27.75	27.70	13	15,230	0.09%
2020/01/07	0	0.00	8.2	27.70	27.80	-8.2	15,216	-0.05%
2020/01/06	3.2	27.81	20	27.80	27.80	-16.8	15,294	-0.11%
2020/01/03	5.2	27.91	11	27.99	28.00	-5.8	15,410	-0.04%
2019/12/31	3	27.90	13	27.95	27.90	-10	15,445	-0.06%
2019/12/30	0	0.00	3	27.97	28.00	-3	15,516	-0.02%
2019/12/27	2	27.90	54	27.95	27.95	-52	15,529	-0.33%
2019/12/26	0	0.00	61	27.94	27.85	-61	15,592	-0.39%
2019/12/25	0	0.00	11	27.90	27.90	-11	15,758	-0.07%
2019/12/24	1	27.90	2	27.90	27.90	-1	15,911	-0.01%
2019/12/23	1.2	27.90	62	27.87	27.90	-60.8	15,950	-0.38%
2019/12/20	1	27.75	10	27.80	27.75	-9	15,979	-0.06%
2019/12/19	0	0.00	2	27.73	27.75	-2	15,914	-0.01%
2019/12/18	5	27.78	13	27.76	27.85	-8	15,907	-0.05%
2019/12/17	0.2	27.75	23	27.69	27.75	-22.9	16,078	-0.14%
2019/12/16	1.2	27.70	4	27.65	27.60	-2.8	16,049	-0.02%
2019/12/13	1	27.45	7.2	27.51	27.55	-6.2	16,073	-0.04%
2019/12/12	11	27.36	13	27.46	27.40	-2	16,057	-0.01%
2019/12/10	2	27.23	0	0.00	27.30	2	16,264	0.01%
2019/12/09	7.1	27.21	0	0.00	27.25	7.1	16,537	0.04%
2019/12/06	7	27.19	2	27.20	27.15	5	17,030	0.03%
2019/12/05	5	27.21	0	0.00	27.15	5	17,289	0.03%
2019/12/04	6	27.14	3.8	27.22	27.25	2.2	17,203	0.01%
2019/12/03	1	27.35	8	27.35	27.35	-7	17,190	-0.04%
2019/12/02	8	27.03	10	27.19	27.25	-2	17,201	-0.01%
2019/11/29	6	27.07	0.1	27.20	27.05	5.9	17,281	0.03%
2019/11/28	2.6	27.22	0.1	27.30	27.15	2.5	17,242	0.01%
2019/11/27	23.6	27.19	3	27.13	27.30	20.6	17,356	0.12%
2019/11/26	5	27.30	29	27.30	27.20	-24	17,278	-0.14%
2019/11/25	5	27.22	0	0.00	27.15	5	16,797	0.03%
2019/11/22	4	27.25	0	0.00	27.30	4	16,888	0.02%
2019/11/21	7	27.21	0	0.00	27.35	7	16,943	0.04%
2019/11/20	7	27.46	0	0.00	27.55	7	16,831	0.04%
2019/11/19	2.5	27.55	1	27.55	27.65	1.5	16,890	0.01%
2019/11/18	1	27.35	4.1	27.48	27.50	-3.1	16,975	-0.02%
2019/11/15	1	27.30	2	27.33	27.25	-1	17,072	-0.01%
2019/11/14	5	27.09	3.1	27.05	27.05	1.9	17,235	0.01%
2019/11/13	5	27.20	1.1	27.25	27.15	4	17,353	0.02%
2019/11/12	24	27.25	0	0.00	27.25	24	17,339	0.14%
2019/11/11	6.8	27.28	0	0.00	27.30	6.8	17,327	0.04%
2019/11/08	6.8	27.71	43.2	27.76	27.60	-36.5	17,195	-0.21%
2019/11/07	16.1	27.59	5.1	27.65	27.60	11	17,273	0.06%
2019/11/06	2	27.80	25.4	27.89	27.95	-23.3	17,197	-0.14%
2019/11/05	7.7	27.85	19	27.88	27.90	-11.3	17,289	-0.07%
2019/11/04	3.3	27.59	36.2	27.71	27.75	-33	17,563	-0.19%
2019/11/01	4.4	27.33	19.1	27.42	27.50	-14.7	17,925	-0.08%
2019/10/31	6	27.61	50.1	27.76	27.55	-44.1	18,214	-0.24%
2019/10/30	7.5	27.25	70.6	27.12	27.40	-63.1	18,214	-0.35%
2019/10/29	3	26.88	0	0.00	26.90	3	18,010	0.02%
2019/10/28	4	26.78	3	26.75	26.80	1	18,203	0.01%
2019/10/25	0.1	26.70	5.9	26.65	26.70	-5.8	18,649	-0.03%
2019/10/24	0	0.00	25	26.51	26.70	-25	19,125	-0.13%
2019/10/23	5	26.44	16	26.39	26.35	-11	20,671	-0.05%
2019/10/22	13	26.42	1	26.30	26.55	12	21,359	0.06%
2019/10/21	10	26.29	1	26.45	26.30	9	21,715	0.04%
2019/10/18	2	26.40	2.9	26.35	26.40	-0.9	22,047	0.00%
2019/10/17	1	26.40	0	0.00	26.35	1	22,112	0.00%
2019/10/16	2	26.45	15	26.44	26.40	-13	22,101	-0.06%
2019/10/15	5	26.20	39.2	26.26	26.40	-34.2	22,027	-0.16%
2019/10/14	2	26.45	0	0.00	26.30	2	22,065	0.01%
2019/10/09	1	26.20	4.1	26.30	26.25	-3.1	22,129	-0.01%
2019/10/08	3	26.48	3	26.33	26.30	0	22,168	0.00%
2019/10/07	0	0.00	10	26.27	26.25	-10	22,494	-0.04%
2019/10/04	2	26.15	1	26.15	26.15	1	22,638	0.00%
2019/10/03	4	26.23	1	26.20	26.20	3	22,613	0.01%
2019/10/01	1	26.40	1	26.50	26.50	0	22,573	0.00%
2019/09/27	3	26.30	4	26.30	26.25	-1	22,506	0.00%
2019/09/26	9	26.48	0.1	26.50	26.40	8.9	22,495	0.04%
2019/09/25	6	26.56	6	26.60	26.55	0	22,583	0.00%
2019/09/24	0	0.00	3	26.67	26.75	-3	22,930	-0.01%
2019/09/23	48	26.75	0	0.00	26.60	48	23,043	0.21%
2019/09/20	3.5	26.80	6.1	26.65	26.80	-2.6	23,223	-0.01%
2019/09/19	44	26.58	0.1	26.60	26.60	43.9	22,928	0.19%
2019/09/18	6	26.52	11.7	26.51	26.60	-5.7	22,929	-0.02%
2019/09/17	2.2	26.17	7	26.31	26.35	-4.8	22,955	-0.02%
2019/09/16	29	26.39	2.1	26.31	26.35	26.9	23,115	0.12%
2019/09/12	62	26.47	7	26.57	26.40	55	23,217	0.24%
2019/09/11	13	26.57	26	26.49	26.55	-13	23,404	-0.06%
2019/09/10	40	26.37	17	26.40	26.50	23	23,314	0.10%
2019/09/09	40	25.89	3	25.90	25.95	37	23,108	0.16%
2019/09/06	7	25.45	0	0.00	25.50	7	23,148	0.03%
2019/09/05	11.3	25.38	2.1	25.45	25.35	9.2	23,710	0.04%
2019/09/04	28.2	25.39	3.4	25.28	25.30	24.8	25,069	0.10%
2019/09/03	5	25.67	7	25.61	25.50	-2	26,001	-0.01%
2019/09/02	5.9	25.43	7	25.32	25.40	-1.1	26,062	0.00%
2019/08/30	6	25.11	38.1	25.11	25.25	-32.1	26,219	-0.12%
2019/08/29	3	24.88	1	24.85	24.95	2	26,212	0.01%
2019/08/28	11	24.96	4	24.95	24.95	7	26,278	0.03%
2019/08/27	1	24.95	1	24.95	24.90	0	26,610	0.00%
2019/08/26	5.5	24.81	40	24.70	24.75	-34.5	26,731	-0.13%
2019/08/23	12	24.83	11	24.99	24.95	1	27,028	0.00%
2019/08/22	6	25.00	2.1	24.86	24.85	3.9	27,080	0.01%
2019/08/21	15	25.04	0	0.00	25.00	15	27,472	0.05%
2019/08/20	29	25.43	0	0.00	25.25	29	27,503	0.11%
2019/08/19	54	25.37	22	25.40	25.40	32	27,585	0.12%
2019/08/16	88	25.05	5	25.20	25.10	83	27,509	0.30%
2019/08/15	4	24.88	1	24.85	24.95	3	27,574	0.01%
2019/08/14	41	25.08	1	25.20	25.05	40	28,148	0.14%
2019/08/13	18.5	25.01	1	25.00	24.95	17.5	28,151	0.06%
2019/08/12	16	25.26	1	25.25	25.15	15	28,133	0.05%
2019/08/08	23.2	25.21	4	25.28	25.25	19.2	28,093	0.07%
2019/08/07	28	24.95	12	24.91	24.95	16	28,051	0.06%
2019/08/06	37	24.82	58	24.50	25.00	-21	28,144	-0.07%
2019/08/05	46	25.00	66	25.07	25.00	-20	27,843	-0.07%
2019/08/02	117.9	25.31	106	25.24	25.25	11.9	27,540	0.04%	大買/大賣/
2019/08/01	49.1	25.79	0	0.00	25.60	49.1	27,284	0.18%
2019/07/31	14	25.92	1	25.95	26.00	13	26,895	0.05%
2019/07/30	46.4	25.69	68	25.66	25.65	-21.6	26,736	-0.08%
2019/07/29	80	25.85	3	25.82	25.85	77	26,960	0.29%
2019/07/26	194.1	26.12	11	26.20	26.15	183.1	26,721	0.69%	大買/鉅額交易
2019/07/25	74	26.43	196	26.25	26.30	-122	26,367	-0.46%	大賣/鉅額交易
2019/07/24	104	28.18	33.5	28.15	28.10	70.5	24,865	0.28%	大買/
2019/07/23	20.9	28.06	16	28.00	28.10	4.9	24,492	0.02%
2019/07/22	54.5	27.77	65	27.85	27.95	-10.6	24,260	-0.04%
2019/07/19	1	27.45	13	27.47	27.50	-12	23,851	-0.05%
2019/07/18	7	27.20	0	0.00	27.20	7	23,830	0.03%
2019/07/17	21	27.23	6	27.22	27.15	15	23,844	0.06%
2019/07/16	15	27.36	30	27.38	27.35	-15	23,729	-0.06%
2019/07/15	55	27.35	16	27.32	27.50	39	23,605	0.17%
2019/07/12	24	27.34	47	27.32	27.35	-23	23,437	-0.10%
2019/07/11	50	27.11	297	26.96	27.20	-247	23,233	-1.06%	大賣/鉅額交易
2019/07/10	13	26.46	68	26.44	26.50	-55	22,762	-0.24%
2019/07/09	24	26.33	0	0.00	26.20	24	22,823	0.11%
2019/07/08	16	26.36	2	26.30	26.35	14	23,065	0.06%
2019/07/05	0	0.00	2	26.45	26.45	-2	23,175	-0.01%
2019/07/04	2	26.35	12	26.35	26.40	-10	23,236	-0.04%
2019/07/03	10	25.85	7	25.96	26.10	3	23,491	0.01%
2019/07/02	12.5	25.87	0	0.00	25.90	12.5	23,672	0.05%
2019/07/01	38	25.98	25	25.93	26.00	13	23,789	0.05%
2019/06/28	8	26.08	0	0.00	26.00	8	23,488	0.03%
2019/06/27	7	26.25	2	26.30	26.35	5	23,380	0.02%
2019/06/26	5	26.35	0	0.00	26.30	5	23,307	0.02%
2019/06/25	0	0.00	9	26.43	26.45	-9	23,461	-0.04%
2019/06/24	15	26.45	18	26.40	26.50	-3	23,674	-0.01%
2019/06/21	5	26.23	5	26.30	26.25	0	23,732	0.00%
2019/06/20	31	26.45	5	26.38	26.30	26	23,667	0.11%
2019/06/19	2	26.25	1	26.25	26.35	1	23,701	0.00%
2019/06/18	18	25.97	8	25.90	25.95	10	23,540	0.04%
2019/06/17	12.2	25.90	11.2	25.92	25.90	1	23,709	0.00%
2019/06/14	88	25.85	4	25.91	25.90	84	23,776	0.35%
2019/06/13	68	25.55	105	25.41	25.55	-37	24,075	-0.15%	大賣/
2019/06/12	224.4	25.54	215.1	25.63	25.80	9.3	23,782	0.04%	大買/大賣/
2019/06/11	88.1	26.65	159.5	26.89	26.55	-71.4	22,365	-0.32%	大賣/
2019/06/10	27	27.44	9	27.31	27.30	18	21,359	0.08%
2019/06/06	3	27.33	2	27.25	27.40	1	21,216	0.00%
2019/06/05	4	27.41	2	27.30	27.25	2	21,017	0.01%
2019/06/04	2	27.13	1	27.15	27.40	1	20,989	0.00%
2019/06/03	26	27.08	104	27.15	27.20	-78	21,008	-0.37%	大賣/
2019/05/31	8	27.39	6	27.42	27.40	2	20,625	0.01%
2019/05/30	10	27.09	20.1	27.08	27.20	-10.1	20,292	-0.05%
2019/05/29	7	26.60	7	26.60	26.60	0	20,092	0.00%
2019/05/28	10	26.47	317	26.50	26.65	-307	20,048	-1.53%	大賣/鉅額交易
2019/05/27	7	26.32	17	26.31	26.35	-10	19,647	-0.05%
2019/05/24	0	0.00	10	26.15	26.10	-10	19,623	-0.05%
2019/05/23	111	25.90	0	0.00	25.95	111	19,414	0.57%	大買/鉅額交易
2019/05/22	137.9	25.98	9	26.04	26.05	128.9	19,294	0.67%	大買/鉅額交易
2019/05/21	15	26.06	191.6	26.08	26.20	-176.6	19,193	-0.92%	大賣/鉅額交易
2019/05/20	6	25.30	12	25.33	25.50	-6	18,601	-0.03%
2019/05/17	0	0.00	20	25.30	25.15	-20	18,585	-0.11%
2019/05/16	11	25.18	0	0.00	25.10	11	18,606	0.06%
2019/05/15	5	25.15	5.3	25.20	25.15	-0.3	18,588	0.00%
2019/05/14	3	25.07	7	25.10	25.00	-4	18,916	-0.02%
2019/05/13	16	25.06	5	25.20	25.20	11	18,807	0.06%
2019/05/10	3	25.02	3	25.00	25.00	0	18,849	0.00%
2019/05/09	23	25.06	9	25.05	25.00	14	18,933	0.07%
2019/05/08	102	25.10	0	0.00	25.10	102	18,851	0.54%	大買/鉅額交易
2019/05/07	72	25.10	3	25.15	25.15	69	18,793	0.37%
2019/05/06	38	25.00	6	25.02	25.00	32	18,814	0.17%
2019/05/03	11	25.30	2.2	25.26	25.30	8.8	18,468	0.05%
2019/05/02	7	25.46	6	25.50	25.50	1	18,253	0.01%
2019/04/30	18	25.36	15.5	25.29	25.35	2.5	18,221	0.01%
2019/04/29	15	25.39	85	25.41	25.40	-70	18,211	-0.38%
2019/04/26	13.5	24.73	24	24.64	24.75	-10.5	17,998	-0.06%
2019/04/25	0	0.00	1	24.30	24.25	-1	17,956	-0.01%
2019/04/24	9	24.32	0	0.00	24.25	9	17,982	0.05%
2019/04/23	83	24.22	27.1	24.21	24.25	55.9	17,987	0.31%
2019/04/22	33	24.17	36	24.16	24.20	-3	17,908	-0.02%
2019/04/19	5	24.10	8	24.04	24.10	-3	18,069	-0.02%
2019/04/18	3	23.90	4	23.99	24.00	-1	18,171	-0.01%
2019/04/17	2.5	23.98	0	0.00	23.95	2.5	18,505	0.01%
2019/04/16	23.3	23.95	14	23.95	23.90	9.3	18,657	0.05%
2019/04/15	2	23.85	19	23.87	24.00	-17	18,807	-0.09%
2019/04/12	22	23.81	30	23.80	23.85	-8	18,693	-0.04%
2019/04/11	18	23.84	2	23.85	23.90	16	18,397	0.09%
2019/04/10	1.5	23.97	11	23.95	24.00	-9.5	18,284	-0.05%
2019/04/09	39	23.91	6	23.98	24.00	33	18,336	0.18%
2019/04/08	20.5	23.97	16	23.95	23.95	4.5	18,029	0.02%
2019/04/03	1	23.85	13	23.97	24.00	-12	17,704	-0.07%
2019/04/02	3	23.90	13.6	23.94	24.00	-10.6	17,400	-0.06%
2019/04/01	16	23.89	4	23.88	23.85	12	17,289	0.07%
2019/03/29	81	23.58	13.6	23.61	23.75	67.4	17,047	0.40%
2019/03/28	1	23.35	4	23.40	23.60	-3	16,965	-0.02%
2019/03/27	22	23.50	0.9	23.45	23.45	21.1	16,785	0.13%
2019/03/26	2	23.48	5	23.65	23.55	-3	16,543	-0.02%
2019/03/25	6	23.43	5	23.50	23.45	1	16,759	0.01%
2019/03/22	72	23.50	21.1	23.51	23.60	50.9	16,503	0.31%
2019/03/21	50	23.35	1.5	23.28	23.35	48.5	16,257	0.30%
2019/03/20	6	23.28	23	23.26	23.30	-17	16,136	-0.11%
2019/03/19	5.6	23.18	32	23.30	23.30	-26.4	15,773	-0.17%
2019/03/18	208.1	23.09	10	23.12	23.10	198.1	15,502	1.28%	大買/鉅額交易
2019/03/15	100	22.50	39	22.50	22.50	61	14,950	0.41%
2019/03/14	2	22.40	0	0.00	22.35	2	14,889	0.01%
2019/03/13	1	22.40	2	22.30	22.40	-1	15,168	-0.01%
2019/03/12	4	22.38	22	22.33	22.40	-18	15,255	-0.12%
2019/03/11	14	22.12	0.1	22.25	22.10	13.9	15,236	0.09%
2019/03/08	11.5	22.09	0	0.00	22.10	11.5	15,446	0.07%
2019/03/07	71	22.25	8	22.31	22.20	63	15,604	0.40%
2019/03/06	0	0.00	6	22.15	22.20	-6	15,520	-0.04%
2019/03/05	0.3	22.20	1	22.15	22.15	-0.8	15,649	0.00%
2019/03/04	79	22.06	40	22.09	22.15	39	15,772	0.25%
2019/02/27	34	22.00	0	0.00	22.10	34	15,696	0.22%
2019/02/26	15	22.00	8	22.03	22.00	7	15,641	0.04%
2019/02/25	3	21.90	7	21.94	22.00	-4	15,615	-0.03%
2019/02/22	0	0.00	8	21.77	21.85	-8	15,616	-0.05%
2019/02/21	3	21.72	0	0.00	21.80	3	15,713	0.02%
2019/02/20	55	21.70	0	0.00	21.80	55	15,837	0.35%
2019/02/19	6	21.65	7	21.65	21.60	-1	15,772	-0.01%
2019/02/18	2.9	21.66	0	0.00	21.70	2.9	15,793	0.02%
2019/02/15	3	21.63	0	0.00	21.55	3	15,757	0.02%
2019/02/14	9	21.86	24	21.84	21.80	-15	15,741	-0.10%
2019/02/13	5	21.70	715.8	21.83	21.90	-710.8	15,671	-4.54%	大賣/鉅額交易
2019/02/12	21	21.59	831	21.65	21.60	-810	15,307	-5.29%	大賣/鉅額交易
2019/02/11	10	21.53	23	21.49	21.45	-13	15,363	-0.08%
2019/01/30	7	21.35	22	21.40	21.35	-15	15,373	-0.10%
2019/01/29	0	0.00	0.6	21.30	21.25	-0.6	15,262	0.00%
2019/01/28	2.4	21.19	13	21.22	21.30	-10.6	15,260	-0.07%
2019/01/24	15	21.00	3	21.13	21.15	12	15,386	0.08%
2019/01/23	10	21.15	0	0.00	21.15	10	15,689	0.06%
2019/01/22	46	21.26	0	0.00	21.35	46	15,855	0.29%
2019/01/21	10	21.20	10	21.31	21.40	0	16,139	0.00%
2019/01/18	0	0.00	1	21.00	21.20	-1	16,342	-0.01%
2019/01/17	41	20.84	0	0.00	20.95	41	16,698	0.25%
2019/01/16	6	20.99	1	20.95	21.00	5	17,012	0.03%
2019/01/15	14	21.00	10	21.10	21.10	4	17,393	0.02%
2019/01/14	7.8	20.93	11	21.00	21.00	-3.2	17,507	-0.02%
2019/01/11	6	20.90	59.6	20.99	21.00	-53.6	17,687	-0.30%
2019/01/09	71	20.69	5	20.60	20.70	66	17,810	0.37%
2019/01/08	26	20.29	0	0.00	20.30	26	17,839	0.15%
2019/01/07	5	20.34	0	0.00	20.30	5	18,123	0.03%
2019/01/04	6	20.19	2	20.05	20.20	4	18,456	0.02%
2019/01/03	2	20.15	0	0.00	20.10	2	19,529	0.01%
2019/01/02	5	20.15	5	20.15	20.10	0	19,757	0.00%
2018/12/28	10	20.10	0	0.00	20.10	10	19,901	0.05%
2018/12/26	13	20.05	0	0.00	20.00	13	20,202	0.06%
2018/12/25	4	20.04	0	0.00	20.05	4	20,285	0.02%
2018/12/22	9	20.00	0	0.00	20.05	9	20,407	0.04%
2018/12/21	15	20.07	16	20.19	20.00	-1	20,553	0.00%
2018/12/20	1	20.05	0	0.00	20.05	1	20,632	0.00%
2018/12/18	14	20.12	0	0.00	20.05	14	20,689	0.07%
2018/12/17	1	20.40	6	20.45	20.40	-5	20,559	-0.02%
2018/12/14	11	20.52	0	0.00	20.50	11	20,668	0.05%
2018/12/13	2	20.60	0	0.00	20.60	2	20,707	0.01%
2018/12/12	7	20.37	9.7	20.34	20.45	-2.7	20,676	-0.01%
2018/12/11	2	20.20	85	20.20	20.20	-83	20,699	-0.40%
2018/12/10	1	20.35	0	0.00	20.20	1	20,823	0.00%
2018/12/07	17	20.41	0	0.00	20.35	17	20,881	0.08%
2018/12/06	35	20.52	0	0.00	20.45	35	20,842	0.17%
2018/12/05	7	20.70	0	0.00	20.65	7	20,622	0.03%
2018/12/04	1	20.85	0	0.00	20.90	1	20,671	0.00%
2018/12/03	4.3	20.89	1	20.95	21.00	3.3	21,048	0.02%
2018/11/30	4	20.75	1	20.75	20.80	3	21,058	0.01%
2018/11/29	14	20.71	0	0.00	20.65	14	20,923	0.07%
2018/11/28	9	20.68	0	0.00	20.75	9	20,813	0.04%
2018/11/27	4	20.68	0	0.00	20.70	4	20,751	0.02%
2018/11/26	0	0.00	2	20.95	20.75	-2	20,769	-0.01%
2018/11/23	5	20.74	0	0.00	20.75	5	20,746	0.02%
2018/11/22	8	20.80	0	0.00	20.85	8	20,940	0.04%
2018/11/21	6	20.88	0	0.00	20.95	6	20,971	0.03%
2018/11/20	0	0.00	51	21.00	21.00	-51	20,952	-0.24%
2018/11/16	15	21.16	0	0.00	21.30	15	20,940	0.07%
2018/11/15	4	21.10	0	0.00	21.25	4	21,101	0.02%
2018/11/14	0	0.00	4	21.20	21.25	-4	21,141	-0.02%
2018/11/13	2	21.08	1	21.15	21.10	1	21,146	0.00%
2018/11/12	1	21.10	0	0.00	21.10	1	21,230	0.00%
2018/11/09	0	0.00	7	21.24	21.20	-7	21,388	-0.03%
2018/11/08	4	21.18	14	21.23	21.35	-10	21,427	-0.05%
2018/11/07	0	0.00	5	21.11	21.10	-5	21,259	-0.02%
2018/11/05	0.3	21.00	0	0.00	20.90	0.3	21,271	0.00%
2018/11/02	2	20.80	2	20.50	20.95	0	21,327	0.00%
2018/11/01	3	20.35	1	20.30	20.35	2	21,475	0.01%
2018/10/31	11	20.25	36	20.36	20.50	-25	21,654	-0.12%
2018/10/30	12	19.88	5	19.80	19.85	7	21,381	0.03%
2018/10/29	32.4	19.65	0	0.00	19.60	32.4	21,457	0.15%
2018/10/26	23	19.97	17	20.03	19.85	6	21,237	0.03%
2018/10/25	142	20.00	0	0.00	19.95	142	20,989	0.68%	大買/鉅額交易
2018/10/24	12.2	20.15	89.1	20.35	20.40	-76.9	20,864	-0.37%
2018/10/23	28	20.65	0	0.00	20.55	28	20,596	0.14%
2018/10/22	6	20.98	61.5	20.95	20.90	-55.5	20,634	-0.27%
2018/10/19	7	21.07	0	0.00	21.20	7	21,371	0.03%
2018/10/18	9	21.26	202	21.35	21.30	-193	21,953	-0.88%	大賣/鉅額交易
2018/10/17	20	21.32	0.2	21.40	21.30	19.8	22,288	0.09%
2018/10/16	8	21.31	1	21.40	21.25	7	22,707	0.03%
2018/10/15	14	21.39	4	21.44	21.50	10	22,810	0.04%
2018/10/12	17	21.39	49.4	21.54	21.75	-32.4	22,725	-0.14%
2018/10/11	84.1	21.53	33	21.65	21.60	51.1	22,514	0.23%
2018/10/09	1	22.15	27	22.13	22.35	-26	21,684	-0.12%
2018/10/08	11	22.00	104.5	22.00	22.05	-93.5	21,599	-0.43%	大賣/
2018/10/05	46	22.05	22	22.10	22.05	24	21,648	0.11%
2018/10/04	29.3	22.16	0	0.00	22.20	29.3	21,719	0.13%
2018/10/03	1	22.35	2.1	22.35	22.30	-1.1	21,664	0.00%
2018/10/02	18	22.47	200	22.45	22.45	-182	21,800	-0.83%	大賣/鉅額交易
2018/10/01	9	22.59	8	22.59	22.60	1	21,737	0.00%
2018/09/28	2	22.45	0.1	22.55	22.55	1.9	21,924	0.01%
2018/09/27	10	22.48	0	0.00	22.50	10	21,937	0.05%
2018/09/26	4	22.65	0.2	22.65	22.55	3.8	21,787	0.02%
2018/09/25	4	22.65	11.6	22.65	22.75	-7.6	21,931	-0.03%
2018/09/21	4.2	22.29	5	22.54	22.65	-0.8	21,926	0.00%
2018/09/20	12.2	22.26	51	22.24	22.20	-38.8	21,815	-0.18%
2018/09/19	16	22.31	0.2	22.40	22.30	15.8	21,922	0.07%
2018/09/18	1	22.40	1	22.40	22.40	0	21,967	0.00%
2018/09/17	0	0.00	5	22.30	22.30	-5	22,111	-0.02%
2018/09/14	5.8	22.49	11	22.45	22.35	-5.2	23,007	-0.02%
2018/09/13	1	22.35	0	0.00	22.40	1	23,321	0.00%
2018/09/12	3	22.20	1	22.20	22.25	2	23,916	0.01%
2018/09/11	2	22.23	0	0.00	22.30	2	24,111	0.01%
2018/09/10	8.7	22.21	12	22.26	22.30	-3.3	24,379	-0.01%
2018/09/07	19	22.36	19	22.37	22.30	0	24,644	0.00%
2018/09/06	17	22.09	10	22.06	22.00	7	24,498	0.03%
2018/09/05	1	22.30	0	0.00	22.25	1	24,306	0.00%
2018/09/04	7.7	22.45	0	0.00	22.45	7.7	24,389	0.03%
2018/09/03	4	22.44	10.4	22.45	22.45	-6.4	24,495	-0.03%
2018/08/31	0.7	22.60	4	22.58	22.60	-3.3	24,580	-0.01%
2018/08/30	202.4	22.40	7.3	22.42	22.45	195.1	24,596	0.79%	大買/鉅額交易
2018/08/29	2	22.50	33.2	22.52	22.60	-31.2	24,861	-0.13%
2018/08/28	13.3	22.41	112.5	22.40	22.45	-99.2	24,888	-0.40%	大賣/
2018/08/27	12	22.19	7.1	22.20	22.25	4.9	24,877	0.02%
2018/08/24	1	22.15	8	22.37	22.25	-7	25,024	-0.03%
2018/08/23	2	22.43	6.5	22.44	22.35	-4.5	26,130	-0.02%
2018/08/22	6	22.25	32.9	22.29	22.25	-26.9	26,468	-0.10%
2018/08/21	10.1	22.00	32	21.95	22.00	-21.9	26,256	-0.08%
2018/08/20	0.8	21.95	15	21.85	21.80	-14.2	26,210	-0.05%
2018/08/17	19.4	21.82	109	21.90	21.75	-89.6	26,200	-0.34%	大賣/
2018/08/16	1	21.50	10	21.80	21.80	-9	26,087	-0.03%
2018/08/15	0	0.00	3	21.75	21.55	-3	26,034	-0.01%
2018/08/14	26.4	21.71	385	21.71	21.70	-358.6	26,005	-1.38%	大賣/鉅額交易
2018/08/13	1	21.60	0	0.00	21.60	1	26,031	0.00%
2018/08/10	50.4	21.72	35	21.83	21.80	15.4	25,809	0.06%
2018/08/09	4.7	21.73	11	21.95	21.70	-6.3	25,901	-0.02%
2018/08/08	1	22.00	38	21.87	21.95	-37	25,510	-0.15%
2018/08/07	29.6	21.66	28	21.81	21.65	1.6	25,626	0.01%
2018/08/06	228.2	21.65	81	21.54	21.65	147.2	25,757	0.57%	大買/鉅額交易
2018/08/03	0	0.00	5	21.30	21.30	-5	25,721	-0.02%
2018/08/02	9	21.32	111	21.30	21.25	-102	25,593	-0.40%	大賣/鉅額交易
2018/08/01	78.8	21.26	0	0.00	21.40	78.8	25,543	0.31%
2018/07/31	102.5	21.28	34	21.25	21.35	68.5	25,618	0.27%	大買/
2018/07/30	9.1	20.90	36	20.90	21.00	-26.9	25,488	-0.11%
2018/07/27	142.1	20.98	36	20.96	20.95	106.1	25,593	0.41%	大買/鉅額交易
2018/07/26	156	20.90	3	21.05	21.10	153	25,359	0.60%	大買/鉅額交易
2018/07/25	119	22.41	249	22.40	22.45	-130	24,594	-0.53%	大買/大賣/鉅額交易
2018/07/24	312	22.25	276.9	22.34	22.35	35.1	24,225	0.14%	大買/大賣/
2018/07/23	599	22.20	634.7	22.19	22.20	-35.7	23,943	-0.15%	大買/大賣/
2018/07/20	0	0.00	7	21.90	21.90	-7	23,817	-0.03%
2018/07/19	23	21.75	24	21.80	21.80	-1	23,401	0.00%
2018/07/18	3	21.75	0	0.00	21.70	3	23,302	0.01%
2018/07/16	1	21.70	21	21.79	21.70	-20	23,204	-0.09%
2018/07/13	0	0.00	26.5	21.79	21.80	-26.5	23,181	-0.11%
2018/07/12	1	21.65	18	21.61	21.65	-17	22,993	-0.07%
2018/07/11	6	21.13	360	21.19	21.25	-354	22,821	-1.55%	大賣/鉅額交易
2018/07/10	25	21.10	5	21.19	21.15	20	22,723	0.09%
2018/07/06	11	20.85	215	20.85	20.95	-204	22,809	-0.89%	大賣/鉅額交易
2018/07/05	24	20.95	1	21.00	20.90	23	22,934	0.10%
2018/07/04	305	21.00	0	0.00	20.90	305	23,080	1.32%	大買/鉅額交易
2018/07/03	105	21.01	2	21.05	20.95	103	23,244	0.44%	大買/鉅額交易
2018/07/02	6	21.14	0	0.00	21.05	6	23,287	0.03%
2018/06/29	0	0.00	3	21.20	21.25	-3	23,269	-0.01%
2018/06/28	40	20.89	0	0.00	20.90	40	23,018	0.17%
2018/06/27	202	21.10	0	0.00	21.00	202	22,898	0.88%	大買/鉅額交易
2018/06/26	14	21.09	1	21.05	21.10	13	22,866	0.06%
2018/06/25	2	20.98	1	21.25	21.15	1	22,765	0.00%
2018/06/22	21	20.85	4	20.89	20.90	17	22,187	0.08%
2018/06/21	359	21.06	1	21.05	21.05	358	21,835	1.64%	大買/鉅額交易
2018/06/20	222	21.25	9	21.20	21.20	213	21,448	0.99%	大買/鉅額交易
2018/06/19	306	21.30	1	21.35	21.20	305	21,255	1.43%	大買/鉅額交易
2018/06/15	10.3	21.50	7	21.42	21.50	3.3	20,993	0.02%
2018/06/14	25	21.53	1.3	21.47	21.40	23.7	20,688	0.11%
2018/06/13	11	21.81	0	0.00	21.75	11	20,651	0.05%
2018/06/12	8	21.90	8	21.93	21.95	0	20,943	0.00%
2018/06/11	2	21.93	18.2	21.90	21.90	-16.2	20,742	-0.08%
2018/06/08	0	0.00	5	21.80	21.85	-5	20,647	-0.02%
2018/06/07	0	0.00	2	21.85	21.90	-2	20,550	-0.01%
2018/06/06	5	21.67	20	21.72	21.80	-15	20,481	-0.07%
2018/06/05	0	0.00	38	21.48	21.50	-38	20,094	-0.19%
2018/06/04	12	21.16	29.2	21.15	21.25	-17.2	19,888	-0.09%
2018/06/01	4	20.90	0	21.15	21.10	4	19,806	0.02%
2018/05/31	22	20.91	0	0.00	20.90	22	19,617	0.11%
2018/05/30	50	21.04	0	0.00	21.00	50	18,518	0.27%
2018/05/29	4	21.28	27	21.25	21.30	-23	18,050	-0.13%
2018/05/28	5	21.20	12.3	21.18	21.25	-7.3	18,174	-0.04%
2018/05/25	1	21.20	3	21.15	21.15	-2	18,447	-0.01%
2018/05/24	2.8	21.20	0	0.00	21.20	2.8	18,530	0.02%
2018/05/23	0	0.00	1	21.20	21.15	-1	18,745	-0.01%
2018/05/22	1	21.20	25	21.15	21.25	-24	18,789	-0.13%
2018/05/21	2	21.20	3.3	21.20	21.25	-1.3	19,174	-0.01%
2018/05/18	1.1	21.15	5	21.15	21.15	-3.9	19,484	-0.02%
2018/05/17	25.1	21.30	6	21.21	21.15	19.1	19,752	0.10%
2018/05/16	8.3	21.09	0	0.00	21.10	8.3	19,724	0.04%
2018/05/15	0	0.00	9	21.15	21.15	-9	20,236	-0.04%
2018/05/14	3	21.02	65.6	21.13	21.20	-62.6	21,219	-0.30%
2018/05/11	0	0.00	11	20.90	20.90	-11	20,891	-0.05%
2018/05/10	0	0.00	3	20.75	20.80	-3	20,762	-0.01%
2018/05/09	0	0.00	2	20.70	20.70	-2	20,623	-0.01%
2018/05/08	249	20.65	20	20.75	20.70	229	20,609	1.11%	大買/鉅額交易
2018/05/07	1	20.65	0	0.00	20.70	1	20,482	0.00%
2018/05/04	13	20.63	1	20.65	20.70	12	20,229	0.06%
2018/05/03	156	20.59	8	20.77	20.55	148	19,964	0.74%	大買/鉅額交易
2018/05/02	35	20.89	8.4	20.87	20.85	26.6	19,853	0.13%
2018/04/30	18	21.00	71	20.83	21.00	-53	19,823	-0.27%
2018/04/27	145	20.59	0	0.00	20.60	145	19,442	0.75%	大買/鉅額交易
2018/04/26	7	20.56	13	20.48	20.55	-6	19,337	-0.03%
2018/04/25	1	20.10	2	20.20	20.25	-1	18,756	-0.01%
2018/04/24	9	20.12	6	20.28	20.25	3	18,750	0.02%
2018/04/23	11	20.15	177	20.19	20.15	-166	18,664	-0.89%	大賣/鉅額交易
2018/04/20	0	0.00	27	20.24	20.35	-27	18,459	-0.15%
2018/04/19	10	20.15	3	20.13	20.20	7	18,391	0.04%
2018/04/18	6	20.10	1	20.10	20.10	5	18,405	0.03%
2018/04/17	10	19.96	0	0.00	20.05	10	18,418	0.05%
2018/04/16	0	0.00	7	20.10	20.15	-7	18,419	-0.04%
2018/04/13	26	20.12	3	20.10	20.05	23	18,429	0.12%
2018/04/12	14	20.00	22	20.03	20.10	-8	18,673	-0.04%
2018/04/11	10	19.95	102	19.95	20.00	-92	18,618	-0.49%	大賣/
2018/04/10	0	0.00	13.1	19.77	19.80	-13.1	18,443	-0.07%
2018/04/09	5	19.49	0	0.00	19.60	5	18,617	0.03%
2018/04/03	10	19.40	0	0.00	19.45	10	18,393	0.05%
2018/04/02	22	19.50	0	0.00	19.50	22	18,244	0.12%
2018/03/31	30.1	19.50	0	0.00	19.55	30.1	18,130	0.17%
2018/03/30	42	19.52	2	19.55	19.50	40	18,148	0.22%
2018/03/29	0	0.00	5	19.51	19.60	-5	18,061	-0.03%
2018/03/28	3	19.40	0	0.00	19.50	3	17,940	0.02%
2018/03/27	11.4	19.46	0	0.00	19.45	11.4	17,863	0.06%
2018/03/26	22	19.35	0	0.00	19.35	22	17,556	0.13%
2018/03/23	256	19.35	1	19.40	19.40	255	17,404	1.47%	大買/鉅額交易
2018/03/22	22	19.63	7.1	19.61	19.60	14.9	17,160	0.09%
2018/03/21	0	0.00	18.1	19.60	19.60	-18.1	17,019	-0.11%
2018/03/20	20	19.50	1	19.50	19.50	19	17,193	0.11%
2018/03/19	10.9	19.50	63	19.55	19.60	-52.1	17,095	-0.30%
2018/03/16	201	19.31	2	19.38	19.30	199	16,798	1.18%	大買/鉅額交易
2018/03/15	11	19.40	0	0.00	19.35	11	16,415	0.07%
2018/03/14	12	19.49	3	19.50	19.45	9	16,414	0.05%
2018/03/13	53.9	19.50	0	0.00	19.55	53.9	16,419	0.33%
2018/03/12	1	19.45	29.3	19.46	19.50	-28.3	16,407	-0.17%
2018/03/09	0	0.00	6	19.38	19.40	-6	16,501	-0.04%
2018/03/08	11	19.35	1	19.35	19.35	10	16,711	0.06%
2018/03/07	4	19.33	4.4	19.36	19.40	-0.4	16,752	0.00%
2018/03/06	2	19.30	2	19.25	19.35	0	17,009	0.00%
2018/03/05	28	19.26	3	19.30	19.20	25	17,229	0.15%
2018/03/02	1	19.30	8	19.26	19.35	-7	17,120	-0.04%
2018/03/01	1	19.40	12	19.50	19.40	-11	17,038	-0.06%
2018/02/27	112	19.49	3	19.50	19.35	109	16,915	0.64%	大買/鉅額交易
2018/02/26	2	19.45	3.1	19.40	19.50	-1.1	16,660	-0.01%
2018/02/23	15	19.35	0	0.00	19.30	15	16,730	0.09%
2018/02/22	3	19.23	0	0.00	19.30	3	17,184	0.02%
2018/02/21	0	0.00	15.4	19.15	19.30	-15.4	17,463	-0.09%
2018/02/12	14	18.85	31	18.85	18.80	-17	17,075	-0.10%
2018/02/09	17	18.66	6	18.78	18.70	11	16,791	0.07%
2018/02/08	4	18.86	0	0.00	18.90	4	16,543	0.02%
2018/02/07	36	18.75	3	19.00	18.65	33	16,492	0.20%
2018/02/06	154.4	18.63	508	18.53	18.50	-353.6	16,036	-2.20%	大買/大賣/鉅額交易
2018/02/05	35	19.10	0	0.00	19.10	35	14,890	0.24%
2018/02/02	4	19.25	1	19.25	19.30	3	14,702	0.02%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	4	19.34	0	0.00	19.30	4	14,652	0.03%
2018/01/29	9	19.40	50	19.45	19.50	-41	14,592	-0.28%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	0	0.00	5	19.45	19.50	-5	14,466	-0.03%
2018/01/24	8	19.33	0	0.00	19.45	8	14,371	0.06%
2018/01/23	1	19.45	1	19.50	19.55	0	14,207	0.00%
2018/01/22	0	0.00	6	19.58	19.60	-6	14,192	-0.04%
2018/01/19	1	19.55	0	0.00	19.60	1	14,125	0.01%
2018/01/18	2	19.55	22	19.60	19.55	-20	14,103	-0.14%
2018/01/17	0	0.00	10	19.45	19.50	-10	14,104	-0.07%
2018/01/16	1	19.50	0	0.00	19.45	1	13,944	0.01%
2018/01/15	6	19.45	0.1	19.50	19.50	5.9	13,804	0.04%
2018/01/12	15	19.50	0	0.00	19.50	15	13,625	0.11%
2018/01/11	1	19.50	0	0.00	19.55	1	13,433	0.01%
2018/01/10	20	19.50	3	19.53	19.60	17	13,576	0.13%
2018/01/09	9.2	19.51	17	19.51	19.60	-7.8	13,486	-0.06%
2018/01/08	16	19.36	25	19.62	19.60	-9	13,493	-0.07%
2018/01/05	9	19.30	2.2	19.30	19.35	6.8	13,108	0.05%
2018/01/04	2	19.20	6	19.21	19.30	-4	13,178	-0.03%
2018/01/03	5.8	19.21	31	19.14	19.35	-25.2	13,256	-0.19%
2018/01/02	2	18.90	1	18.90	18.90	1	12,821	0.01%