玉山金 (2884)-元大-大雅券商分點個股進出

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
27.15
漲跌
▲0.10
漲幅
+0.37%
成交量
20,743張
產業
上市金融類股▼0.97%
3161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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/04/25	43.1	26.92	5	27.05	27.15	38.1	23,519	0.16%
2024/04/24	5.2	27.22	6.7	27.27	27.05	-1.5	23,463	-0.01%
2024/04/23	2.4	27.15	45.7	27.26	27.20	-43.3	23,582	-0.18%
2024/04/22	0.1	26.90	55	27.01	27.05	-54.9	23,508	-0.23%
2024/04/19	33.1	26.52	14.7	26.57	26.55	18.5	23,286	0.08%
2024/04/18	12.5	26.69	36	26.85	27.00	-23.5	22,782	-0.10%
2024/04/17	18.3	26.37	10	26.50	26.50	8.3	22,603	0.04%
2024/04/16	50.3	26.50	34.1	26.50	26.30	16.2	22,238	0.07%
2024/04/15	4	26.97	7	27.09	27.05	-3	21,578	-0.01%
2024/04/12	15.1	27.05	3	27.02	27.10	12.1	21,487	0.06%
2024/04/11	13.1	27.00	21.4	27.16	27.25	-8.3	21,342	-0.04%
2024/04/10	4.1	27.16	5	27.15	27.15	-0.9	21,272	0.00%
2024/04/09	1	27.20	54	27.20	27.30	-53	21,201	-0.25%
2024/04/08	14.5	27.02	74.3	26.99	27.15	-59.8	21,091	-0.28%
2024/04/03	68.6	26.98	21.5	27.00	26.90	47.1	20,964	0.22%
2024/04/02	18.1	27.22	65.6	27.29	27.30	-47.5	20,732	-0.23%
2024/04/01	18	27.24	52.2	27.30	27.35	-34.2	20,725	-0.16%
2024/03/29	2	27.13	32	27.22	27.25	-30	20,636	-0.15%
2024/03/28	20	27.14	15	27.17	27.15	5	20,438	0.02%
2024/03/27	45.1	27.14	12	27.17	27.20	33.1	20,255	0.16%
2024/03/26	0.3	27.15	31.7	27.22	27.35	-31.4	20,157	-0.16%
2024/03/25	8.1	27.04	14.3	27.10	27.05	-6.2	19,831	-0.03%
2024/03/22	20	27.05	54.5	27.06	27.10	-34.5	19,769	-0.17%
2024/03/21	8	26.79	52	26.79	26.75	-44	19,355	-0.23%
2024/03/20	29.7	26.42	59	26.46	26.50	-29.3	19,372	-0.15%
2024/03/19	33.4	26.48	57.3	26.58	26.55	-23.9	19,384	-0.12%
2024/03/18	69.5	26.51	86.5	26.52	26.50	-17	19,138	-0.09%
2024/03/15	46	25.92	94	26.10	26.20	-48	18,545	-0.26%
2024/03/14	5.2	25.95	139.2	25.99	26.05	-134	17,906	-0.75%	大賣/鉅額交易
2024/03/13	6.5	25.55	6.3	25.67	25.70	0.2	17,429	0.00%
2024/03/12	15.1	25.53	16.6	25.57	25.65	-1.6	17,248	-0.01%
2024/03/11	12	25.41	65	25.41	25.50	-53	17,255	-0.31%
2024/03/08	25	25.26	34	25.36	25.30	-9	17,111	-0.05%
2024/03/07	34.3	25.29	12.5	25.35	25.40	21.8	16,848	0.13%
2024/03/06	67.1	25.37	17.7	25.36	25.40	49.4	16,754	0.29%
2024/03/05	4	25.37	7.2	25.40	25.30	-3.2	17,078	-0.02%
2024/03/04	12.4	25.35	7.3	25.33	25.35	5.1	17,106	0.03%
2024/03/01	14.9	25.29	19.5	25.31	25.35	-4.6	17,143	-0.03%
2024/02/29	56	25.26	31.3	25.29	25.25	24.7	17,045	0.14%
2024/02/27	39.7	25.05	263.3	25.05	25.10	-223.6	16,349	-1.37%	大賣/鉅額交易
2024/02/26	75.2	24.35	1	24.40	24.35	74.2	15,680	0.47%
2024/02/23	66.4	24.50	24	24.50	24.40	42.4	15,393	0.28%
2024/02/22	41.8	24.58	3	24.60	24.50	38.8	15,548	0.25%
2024/02/21	10.2	24.65	2.1	24.63	24.65	8.1	15,462	0.05%
2024/02/20	18	24.79	0	0.00	24.75	18	15,474	0.12%
2024/02/19	14.2	24.72	18.5	24.77	24.80	-4.3	15,942	-0.03%
2024/02/16	111.4	24.56	2.4	24.66	24.65	109	16,164	0.67%	大買/鉅額交易
2024/02/15	55.1	24.70	7	24.90	24.65	48.1	16,245	0.30%
2024/02/05	57.1	24.51	0	24.60	24.50	57	16,018	0.36%
2024/02/02	34	24.80	1.1	24.85	24.85	32.9	15,635	0.21%
2024/02/01	9.4	24.76	2	24.78	24.90	7.4	15,583	0.05%
2024/01/31	3	24.72	1	24.75	24.75	2	15,622	0.01%
2024/01/30	3.6	24.89	0	0.00	24.75	3.6	15,642	0.02%
2024/01/29	7.3	24.94	9	24.90	25.00	-1.7	15,754	-0.01%
2024/01/26	1.1	24.62	4	24.94	24.85	-2.9	15,870	-0.02%
2024/01/25	6.1	24.61	0	0.00	24.65	6.1	15,891	0.04%
2024/01/24	11.9	24.60	0.4	24.70	24.65	11.5	15,832	0.07%
2024/01/23	3.8	24.60	1	24.65	24.65	2.8	15,780	0.02%
2024/01/22	44.5	24.65	0.7	24.64	24.55	43.8	15,738	0.28%
2024/01/19	27.8	24.74	2.4	24.69	24.70	25.4	15,569	0.16%
2024/01/18	16.3	24.57	0	0.00	24.55	16.3	15,506	0.11%
2024/01/17	56	24.76	2	24.75	24.60	54	15,396	0.35%
2024/01/16	21.1	25.05	7.2	25.05	25.00	13.9	15,148	0.09%
2024/01/15	20.6	25.39	0	0.00	25.40	20.6	14,957	0.14%
2024/01/12	10	25.30	0	0.00	25.35	10	15,170	0.07%
2024/01/11	2.2	25.41	4	25.50	25.40	-1.8	15,220	-0.01%
2024/01/10	5.2	25.43	1.3	25.46	25.40	3.9	15,145	0.03%
2024/01/09	2.2	25.65	1.9	25.78	25.50	0.3	15,226	0.00%
2024/01/08	1	25.80	62	25.84	25.80	-61	15,229	-0.40%
2024/01/05	2.1	25.65	3.2	25.67	25.65	-1.1	15,177	-0.01%
2024/01/04	0	0.00	2.2	25.60	25.70	-2.2	15,318	-0.01%
2024/01/03	1	25.60	4	25.55	25.60	-3	15,632	-0.02%
2024/01/02	7	25.78	3.5	25.85	25.90	3.5	15,580	0.02%
2023/12/29	1.1	25.75	9.5	25.75	25.80	-8.4	15,639	-0.05%
2023/12/28	0	0.00	14.2	25.77	25.80	-14.2	15,982	-0.09%
2023/12/27	0	0.00	20.8	25.69	25.70	-20.8	15,958	-0.13%
2023/12/26	2.1	25.40	1	25.50	25.50	1.1	15,869	0.01%
2023/12/22	1.4	25.32	3.1	25.40	25.40	-1.7	15,902	-0.01%
2023/12/21	3.1	25.24	3	25.35	25.40	0.1	15,928	0.00%
2023/12/20	10	25.35	0	0.00	25.40	10	15,837	0.06%
2023/12/19	2.1	25.42	0	0.00	25.50	2.1	15,759	0.01%
2023/12/18	0.1	25.55	0.7	25.60	25.65	-0.6	15,928	0.00%
2023/12/15	0.1	25.70	11.8	25.75	25.70	-11.7	16,006	-0.07%
2023/12/14	1.1	25.74	34.7	25.70	25.75	-33.6	15,631	-0.21%
2023/12/13	2	25.40	37.2	25.45	25.45	-35.2	15,320	-0.23%
2023/12/12	13	25.46	5.7	25.45	25.50	7.3	15,780	0.05%
2023/12/11	3	25.52	1	25.50	25.60	2	15,935	0.01%
2023/12/08	3	25.57	5.2	25.56	25.60	-2.2	15,933	-0.01%
2023/12/07	3.1	25.48	10.4	25.50	25.50	-7.3	15,995	-0.05%
2023/12/06	0.1	25.50	16.4	25.54	25.55	-16.4	16,053	-0.10%
2023/12/05	0.4	25.25	0	0.00	25.45	0.4	15,903	0.00%
2023/12/04	54.3	25.15	0	25.20	25.25	54.2	15,964	0.34%
2023/12/01	13.1	25.25	6.2	25.26	25.25	6.9	16,050	0.04%
2023/11/30	0.8	25.50	0.1	25.60	25.60	0.7	15,938	0.00%
2023/11/29	1	25.55	32	25.65	25.55	-31	15,390	-0.20%
2023/11/28	0.5	25.42	20	25.63	25.70	-19.6	15,247	-0.13%
2023/11/27	0.9	25.35	2	25.50	25.35	-1.1	15,485	-0.01%
2023/11/24	1.5	25.43	1.3	25.49	25.50	0.2	15,446	0.00%
2023/11/22	55.1	25.51	29.7	25.50	25.50	25.4	15,421	0.16%
2023/11/21	19.5	25.58	64.6	25.61	25.70	-45.1	15,392	-0.29%
2023/11/20	1	25.15	9.4	25.18	25.20	-8.4	15,160	-0.06%
2023/11/17	56.6	25.11	24.4	25.17	25.15	32.2	15,128	0.21%
2023/11/16	4	24.95	38.8	25.00	25.15	-34.8	15,028	-0.23%
2023/11/15	5.6	24.55	3	24.57	24.60	2.6	14,492	0.02%
2023/11/14	7.5	24.45	0	0.00	24.50	7.5	14,218	0.05%
2023/11/13	0.1	24.60	16	24.56	24.50	-15.9	14,179	-0.11%
2023/11/10	6	24.46	1	24.45	24.50	5	14,489	0.03%
2023/11/09	0.4	24.52	4	24.55	24.45	-3.6	14,577	-0.02%
2023/11/08	7	24.51	14.1	24.52	24.55	-7.1	14,809	-0.05%
2023/11/07	5.4	24.39	0.1	24.45	24.50	5.3	14,679	0.04%
2023/11/06	2.1	24.50	11.8	24.59	24.55	-9.8	14,703	-0.07%
2023/11/03	0	0.00	9.5	24.36	24.35	-9.5	14,523	-0.07%
2023/11/02	1	24.25	100	24.10	24.15	-99	14,579	-0.68%
2023/11/01	0.1	23.95	0	0.00	23.85	0.1	14,552	0.00%
2023/10/31	127.5	23.84	0	0.00	23.85	127.5	14,678	0.87%	大買/鉅額交易
2023/10/30	7.1	23.86	0	0.00	23.85	7.1	14,894	0.05%
2023/10/27	1.1	24.00	0	0.00	24.00	1.1	14,857	0.01%
2023/10/26	21.2	23.85	2	23.90	23.80	19.2	15,070	0.13%
2023/10/25	5.1	23.97	1	24.00	23.95	4.1	15,050	0.03%
2023/10/24	6.9	23.94	1.2	23.91	23.95	5.7	15,626	0.04%
2023/10/23	18.2	23.97	0	0.00	24.05	18.2	16,228	0.11%
2023/10/20	21.8	24.01	7	24.14	24.00	14.8	16,482	0.09%
2023/10/19	8.5	24.29	1	24.30	24.20	7.5	16,384	0.05%
2023/10/18	4.2	24.49	4	24.53	24.50	0.2	16,613	0.00%
2023/10/17	8.1	24.62	12.5	24.68	24.70	-4.5	16,772	-0.03%
2023/10/16	3.6	24.66	4	24.70	24.70	-0.3	16,846	0.00%
2023/10/13	1.2	24.61	3.1	24.62	24.65	-1.9	16,874	-0.01%
2023/10/12	0.1	24.70	5	24.75	24.75	-4.9	17,048	-0.03%
2023/10/11	0	0.00	37.4	24.56	24.60	-37.4	17,071	-0.22%
2023/10/06	2.6	24.13	2.2	24.10	24.20	0.4	16,857	0.00%
2023/10/05	6.2	24.00	0.9	24.10	24.00	5.3	16,946	0.03%
2023/10/04	158.1	23.81	5	23.83	23.80	153.2	16,918	0.91%	大買/鉅額交易
2023/10/03	6.5	24.07	0	0.00	24.10	6.5	16,657	0.04%
2023/10/02	9.6	24.21	0	0.00	24.15	9.6	16,730	0.06%
2023/09/28	1.1	24.25	0.5	24.25	24.25	0.6	17,234	0.00%
2023/09/27	3	24.13	0	0.00	24.15	3	17,375	0.02%
2023/09/26	7.2	24.16	5	24.15	24.15	2.2	17,441	0.01%
2023/09/25	2.3	24.18	1.2	24.34	24.30	1	17,418	0.01%
2023/09/22	12.1	24.10	10.1	24.17	24.10	2	17,676	0.01%
2023/09/21	26.5	24.12	2	24.18	24.05	24.5	17,755	0.14%
2023/09/20	4	24.35	1.1	24.36	24.35	3	17,558	0.02%
2023/09/19	11	24.45	0	0.00	24.45	11	17,476	0.06%
2023/09/18	5	24.41	0.6	24.50	24.45	4.4	17,648	0.02%
2023/09/15	12.5	24.46	2	24.50	24.40	10.5	17,710	0.06%
2023/09/14	10	24.60	29.9	24.65	24.80	-19.9	17,220	-0.12%
2023/09/13	5.8	24.27	0.5	24.31	24.30	5.3	17,044	0.03%
2023/09/12	9.1	24.15	2.6	24.24	24.25	6.5	17,281	0.04%
2023/09/11	20.5	24.11	0.5	24.30	24.15	20	17,201	0.12%
2023/09/08	24.8	24.22	1.7	24.27	24.20	23.1	17,161	0.13%
2023/09/07	51.7	24.24	0	24.40	24.20	51.7	17,201	0.30%
2023/09/06	53	24.41	27.9	24.40	24.35	25	17,154	0.15%
2023/09/05	6.2	24.50	4	24.55	24.50	2.2	17,051	0.01%
2023/09/04	11.7	24.63	17.6	24.61	24.60	-5.9	17,088	-0.03%
2023/09/01	2.2	24.56	0.2	24.70	24.55	2	17,206	0.01%
2023/08/31	20.2	24.59	0	0.00	24.45	20.2	17,334	0.12%
2023/08/30	4.1	24.79	34.3	24.81	24.80	-30.3	17,105	-0.18%
2023/08/29	2	24.55	5	24.65	24.60	-3	17,267	-0.02%
2023/08/28	20	24.48	0	0.00	24.50	20	17,312	0.12%
2023/08/25	22.1	24.40	0	0.00	24.35	22.1	17,853	0.12%
2023/08/24	125.9	24.41	0	0.00	24.40	125.9	17,935	0.70%	大買/鉅額交易
2023/08/23	28.3	24.59	4	24.55	24.55	24.3	17,763	0.14%
2023/08/22	6.7	24.71	0	0.00	24.65	6.7	17,798	0.04%
2023/08/21	5	24.82	7	24.85	24.85	-2.1	17,833	-0.01%
2023/08/18	13.1	24.66	2	24.65	24.60	11.1	17,896	0.06%
2023/08/17	25.2	24.51	6.2	24.55	24.50	19	17,943	0.11%
2023/08/16	40.6	24.63	37.7	24.60	24.55	2.9	17,968	0.02%
2023/08/15	26.4	25.22	1.5	25.26	25.00	24.8	18,074	0.14%
2023/08/14	6.6	25.42	57	25.51	25.35	-50.4	18,157	-0.28%
2023/08/11	3	25.77	0	0.00	25.70	3	18,303	0.02%
2023/08/10	4.2	25.81	3	25.85	25.85	1.2	18,654	0.01%
2023/08/09	3	25.75	0.2	26.00	25.90	2.8	18,587	0.02%
2023/08/08	15.8	25.61	0	0.00	25.60	15.8	18,629	0.08%
2023/08/07	5	25.70	18.5	25.67	25.75	-13.5	18,521	-0.07%
2023/08/04	5.8	25.60	0	0.00	25.55	5.8	19,029	0.03%
2023/08/02	7.5	25.71	3	25.75	25.65	4.5	19,034	0.02%
2023/08/01	4	25.90	8.1	25.90	25.95	-4.1	18,926	-0.02%
2023/07/31	8.6	25.99	3	25.95	25.85	5.6	18,911	0.03%
2023/07/28	17.4	25.94	0	0.00	25.95	17.4	18,840	0.09%
2023/07/27	39	25.95	2	25.98	26.00	37	19,073	0.19%
2023/07/26	15.8	26.72	24.7	26.85	26.95	-8.9	18,746	-0.05%
2023/07/25	3	26.50	27.9	26.41	26.55	-24.9	18,198	-0.14%
2023/07/24	6	26.16	1	26.20	26.25	5	17,976	0.03%
2023/07/21	5	26.53	12	26.53	26.45	-7	17,922	-0.04%
2023/07/20	1.6	26.53	9.3	26.52	26.60	-7.7	17,686	-0.04%
2023/07/19	0	0.00	3.2	26.50	26.45	-3.2	17,536	-0.02%
2023/07/18	1.5	26.38	3	26.40	26.45	-1.5	17,454	-0.01%
2023/07/17	2	26.35	10.6	26.41	26.45	-8.6	17,439	-0.05%
2023/07/14	1	26.05	1	26.15	26.30	0	17,330	0.00%
2023/07/13	3	26.00	18.6	26.03	26.00	-15.6	17,212	-0.09%
2023/07/12	1	25.65	1	25.80	25.95	0	17,202	0.00%
2023/07/11	7.2	25.58	41	25.75	25.80	-33.8	17,178	-0.20%
2023/07/10	24.4	25.48	6.1	25.47	25.45	18.3	17,133	0.11%
2023/07/07	15.8	25.55	5	25.52	25.55	10.8	17,090	0.06%
2023/07/06	16.8	25.89	3	25.92	25.80	13.8	17,046	0.08%
2023/07/05	0.7	26.10	1.2	26.12	26.15	-0.5	16,503	0.00%
2023/07/04	2	26.00	1.7	26.01	26.05	0.3	16,516	0.00%
2023/07/03	4	26.10	6	26.13	26.20	-2	17,050	-0.01%
2023/06/30	2.4	25.93	12	26.10	26.05	-9.7	17,383	-0.06%
2023/06/29	16.4	26.00	1	26.00	25.95	15.4	17,356	0.09%
2023/06/28	3.1	26.13	15.2	26.16	26.10	-12.1	17,343	-0.07%
2023/06/27	4	26.22	1.2	26.24	26.20	2.8	17,375	0.02%
2023/06/26	2.5	26.34	1.2	26.40	26.35	1.3	17,445	0.01%
2023/06/21	2.5	26.26	2.2	26.37	26.40	0.3	17,372	0.00%
2023/06/20	1	26.25	2	26.20	26.30	-1	17,509	-0.01%
2023/06/19	3	26.15	5.1	26.13	26.30	-2.2	17,602	-0.01%
2023/06/16	0.1	26.23	14.4	26.20	26.20	-14.2	17,763	-0.08%
2023/06/15	4.2	26.19	2.2	26.20	26.25	2	17,695	0.01%
2023/06/14	5	26.30	1	26.20	26.25	4	18,005	0.02%
2023/06/13	5.2	26.35	0.2	26.35	26.30	5	18,799	0.03%
2023/06/12	4.3	26.29	3.1	26.15	26.20	1.2	18,972	0.01%
2023/06/09	1.1	26.50	1.6	26.60	26.50	-0.5	19,209	0.00%
2023/06/08	3.6	26.56	1.8	26.53	26.60	1.8	19,690	0.01%
2023/06/07	0	0.00	18	26.67	26.70	-18	20,013	-0.09%
2023/06/06	6.2	26.59	18.5	26.64	26.55	-12.3	20,186	-0.06%
2023/06/05	0.7	26.38	34.7	26.40	26.35	-34	20,288	-0.17%
2023/06/02	3	26.01	5	26.05	26.00	-2	20,283	-0.01%
2023/06/01	5.1	25.85	1	25.90	25.85	4.1	20,341	0.02%
2023/05/31	0.5	25.95	4	25.95	25.90	-3.5	20,433	-0.02%
2023/05/30	1	25.94	4	25.93	25.90	-3	20,093	-0.01%
2023/05/29	4.2	25.90	0	0.00	25.80	4.2	20,295	0.02%
2023/05/26	7.9	25.80	4.5	25.83	25.75	3.4	21,019	0.02%
2023/05/25	1	25.85	2.5	25.87	25.80	-1.5	21,338	-0.01%
2023/05/24	4	25.99	5.1	26.04	26.10	-1.1	21,844	0.00%
2023/05/23	2.4	26.10	9.8	26.19	26.10	-7.4	24,309	-0.03%
2023/05/22	5	26.27	2	26.15	26.20	3	24,670	0.01%
2023/05/19	0.1	26.00	34.7	26.25	26.30	-34.6	24,822	-0.14%
2023/05/18	5.2	25.92	33.7	25.96	26.00	-28.5	24,535	-0.12%
2023/05/17	4.2	25.82	144.7	25.80	25.90	-140.5	24,518	-0.57%	大賣/鉅額交易
2023/05/16	0.2	25.51	39.4	25.53	25.70	-39.2	24,504	-0.16%
2023/05/15	2	25.25	18.1	25.21	25.30	-16.1	24,649	-0.07%
2023/05/12	2.1	25.15	19.9	25.25	25.25	-17.8	24,732	-0.07%
2023/05/11	2.9	25.43	3	25.42	25.45	-0.1	24,717	0.00%
2023/05/10	4.8	25.43	43.4	25.39	25.50	-38.6	24,967	-0.15%
2023/05/09	6.4	24.96	18.4	24.99	25.05	-12	24,612	-0.05%
2023/05/08	5.5	25.00	66.5	24.98	24.95	-61	24,684	-0.25%
2023/05/05	0	24.90	26	24.87	24.95	-26	24,564	-0.11%
2023/05/04	0.2	24.84	13.3	24.84	24.90	-13.1	24,734	-0.05%
2023/05/03	4	24.74	32.4	24.76	24.80	-28.4	24,849	-0.11%
2023/05/02	39.2	24.60	10	24.80	24.90	29.2	25,028	0.12%
2023/04/28	1	24.86	8	24.85	24.95	-7	25,602	-0.03%
2023/04/27	5.2	24.76	0.8	24.90	24.80	4.4	25,915	0.02%
2023/04/26	1.4	24.91	19.3	24.92	24.95	-18	26,074	-0.07%
2023/04/25	0.2	25.01	3	24.90	24.95	-2.8	26,059	-0.01%
2023/04/24	2.1	24.87	3.8	24.86	25.00	-1.6	26,186	-0.01%
2023/04/21	26.2	24.82	3	24.92	24.85	23.2	26,318	0.09%
2023/04/20	1	24.90	1	24.95	24.90	0	26,408	0.00%
2023/04/19	35	25.03	14	25.00	25.05	21	26,893	0.08%
2023/04/18	1	25.25	42	25.21	25.30	-41	26,824	-0.15%
2023/04/17	13.1	25.17	0	0.00	25.25	13.1	26,845	0.05%
2023/04/14	5.7	25.26	138.7	25.33	25.45	-132.9	26,928	-0.49%	大賣/鉅額交易
2023/04/13	4.2	25.20	124.1	25.26	25.30	-119.9	26,870	-0.45%	大賣/鉅額交易
2023/04/12	0	0.00	22	25.29	25.30	-22	26,846	-0.08%
2023/04/11	10.2	25.15	77	25.24	25.25	-66.8	26,870	-0.25%
2023/04/10	12.2	24.91	4.3	24.97	25.00	8	26,754	0.03%
2023/04/07	20.6	24.98	0	0.00	25.00	20.6	26,718	0.08%
2023/04/06	10.4	25.39	29.2	25.41	25.45	-18.9	26,524	-0.07%
2023/03/31	20.7	25.27	32.1	25.18	25.30	-11.4	25,953	-0.04%
2023/03/30	3.1	24.95	7	24.99	25.00	-3.9	25,577	-0.02%
2023/03/29	6	24.86	22.2	24.87	24.90	-16.2	25,366	-0.06%
2023/03/28	4.1	24.76	1	24.75	24.80	3.1	25,574	0.01%
2023/03/27	20	24.70	4.7	24.70	24.70	15.3	25,631	0.06%
2023/03/24	6	24.67	4	24.63	24.70	2	25,780	0.01%
2023/03/23	6	24.46	21	24.60	24.65	-15	25,780	-0.06%
2023/03/22	12	24.37	11.5	24.36	24.45	0.5	25,746	0.00%
2023/03/21	7.4	24.03	6.8	24.01	23.95	0.5	25,969	0.00%
2023/03/20	11.1	23.71	0	0.00	23.75	11.1	25,940	0.04%
2023/03/17	10.3	23.64	3	23.77	23.70	7.3	25,820	0.03%
2023/03/16	139.9	23.57	12	23.58	23.55	127.9	25,737	0.50%	大買/鉅額交易
2023/03/15	38.3	24.08	4.8	24.13	24.00	33.4	25,346	0.13%
2023/03/14	77	24.11	32	24.11	24.05	45	25,227	0.18%
2023/03/13	61.4	24.26	13.9	24.28	24.35	47.5	24,999	0.19%
2023/03/10	48	24.61	10	24.60	24.55	38	24,830	0.15%
2023/03/09	24.4	24.82	23.1	24.84	24.85	1.3	24,730	0.01%
2023/03/08	12.1	24.96	20.1	24.98	25.00	-8	25,046	-0.03%
2023/03/07	15.2	24.91	46.3	24.91	25.00	-31	25,186	-0.12%
2023/03/06	31.2	24.75	23	24.84	24.85	8.2	25,275	0.03%
2023/03/03	31.2	24.71	7	24.71	24.65	24.2	25,394	0.10%
2023/03/02	26.9	24.68	16	24.73	24.70	10.9	25,413	0.04%
2023/03/01	84	24.77	19.1	24.79	24.80	64.9	25,464	0.25%
2023/02/24	10.7	24.88	4	24.90	24.95	6.7	25,274	0.03%
2023/02/23	18.2	24.91	171.3	24.90	24.95	-153.1	24,712	-0.62%	大賣/鉅額交易
2023/02/22	96.8	24.64	16	24.68	24.90	80.8	24,520	0.33%
2023/02/21	238.7	24.73	120.7	24.69	24.75	118	24,211	0.49%	大買/大賣/鉅額交易
2023/02/20	19	25.95	80.8	25.95	26.00	-61.8	22,032	-0.28%
2023/02/17	15	25.30	31.7	25.41	25.40	-16.7	22,020	-0.08%
2023/02/16	13.4	25.16	0.2	25.20	25.10	13.3	22,302	0.06%
2023/02/15	22.1	25.08	16	25.10	25.05	6.1	22,859	0.03%
2023/02/14	6.9	25.25	5.3	25.27	25.25	1.5	22,744	0.01%
2023/02/13	91	25.16	27.4	25.03	25.20	63.6	22,744	0.28%
2023/02/10	13.5	24.67	3.2	24.71	24.70	10.3	22,403	0.05%
2023/02/09	23	24.59	5	24.60	24.60	18	22,403	0.08%
2023/02/08	28	24.71	0	0.00	24.50	28	22,448	0.12%
2023/02/07	26.5	24.47	1	24.55	24.40	25.5	22,204	0.11%
2023/02/06	5.4	24.51	3.3	24.56	24.50	2.2	22,109	0.01%
2023/02/03	2.1	24.68	11	24.69	24.70	-8.9	21,991	-0.04%
2023/02/02	18.3	24.67	2	24.60	24.65	16.3	22,066	0.07%
2023/02/01	17.1	24.63	0.7	24.75	24.65	16.4	21,983	0.07%
2023/01/31	13.3	24.64	12	24.61	24.50	1.3	22,091	0.01%
2023/01/30	1.3	24.44	57.2	24.74	24.90	-56	21,892	-0.26%
2023/01/17	10.4	24.25	0	0.00	24.15	10.4	21,493	0.05%
2023/01/16	5	24.50	15	24.52	24.45	-10	21,542	-0.05%
2023/01/13	6	24.33	6	24.34	24.25	0	21,747	0.00%
2023/01/12	39.1	24.15	7	24.22	24.05	32.1	22,253	0.14%
2023/01/11	3.5	24.34	6	24.30	24.20	-2.5	22,618	-0.01%
2023/01/10	2	24.50	14	24.35	24.50	-12	23,176	-0.05%
2023/01/09	14	24.53	46	24.51	24.60	-32	23,482	-0.14%
2023/01/06	3.6	23.94	1	24.00	23.95	2.6	23,520	0.01%
2023/01/05	4	23.98	0	0.00	24.00	4	24,293	0.02%
2023/01/04	10.8	23.85	0	0.00	23.80	10.8	24,469	0.04%
2023/01/03	4.2	23.86	0	0.00	24.00	4.2	24,994	0.02%
2022/12/30	14.2	24.14	0	0.00	24.05	14.2	25,089	0.06%
2022/12/29	2.1	23.93	0	0.00	24.10	2.1	25,674	0.01%
2022/12/28	12.2	24.11	8.7	24.12	24.05	3.5	25,844	0.01%
2022/12/27	2	24.30	0	0.00	24.30	2	26,088	0.01%
2022/12/26	0.1	24.25	1	24.25	24.15	-0.9	26,483	0.00%
2022/12/23	5.1	24.10	0	24.20	24.10	5.1	26,908	0.02%
2022/12/22	0	0.00	9	24.26	24.35	-9	27,330	-0.03%
2022/12/21	4.1	24.05	6	24.10	24.10	-1.9	27,681	-0.01%
2022/12/20	69	23.96	3.5	24.09	24.00	65.5	27,990	0.23%
2022/12/19	29.5	24.09	3.2	24.09	24.30	26.3	28,030	0.09%
2022/12/16	3.3	24.31	11	24.39	24.25	-7.7	28,079	-0.03%
2022/12/15	6.1	24.48	10	24.53	24.60	-3.9	28,313	-0.01%
2022/12/14	1.3	24.43	28	24.62	24.65	-26.7	28,358	-0.09%
2022/12/13	21.1	24.28	1	24.45	24.20	20.1	28,309	0.07%
2022/12/12	9.1	24.42	4	24.54	24.55	5.1	27,953	0.02%
2022/12/09	3	24.68	23	24.70	24.65	-20	28,309	-0.07%
2022/12/08	12.2	24.61	0.1	24.45	24.65	12.1	28,421	0.04%
2022/12/07	9	24.33	182.1	24.40	24.40	-173.1	28,384	-0.61%	大賣/鉅額交易
2022/12/06	15.2	24.14	0	0.00	24.20	15.2	28,176	0.05%
2022/12/05	10	24.37	0.7	24.36	24.25	9.4	28,230	0.03%
2022/12/02	55.3	24.28	0	0.00	24.15	55.3	28,164	0.20%
2022/12/01	95.2	24.74	1.9	24.55	24.60	93.3	28,065	0.33%
2022/11/30	23.9	24.80	225	24.88	24.80	-201.1	27,907	-0.72%	大賣/鉅額交易
2022/11/29	20	24.29	3	24.33	24.50	17	27,597	0.06%
2022/11/28	22.6	23.84	6	24.01	24.10	16.6	27,285	0.06%
2022/11/25	19	23.98	2.1	24.15	24.15	17	27,359	0.06%
2022/11/24	8.1	24.18	16.8	24.16	24.25	-8.7	27,342	-0.03%
2022/11/23	28	23.84	10	24.00	24.00	18	27,320	0.07%
2022/11/22	6.1	23.60	0	0.00	23.75	6.1	27,186	0.02%
2022/11/21	5.6	23.55	2	23.55	23.75	3.6	27,053	0.01%
2022/11/18	71.6	23.55	20.3	23.55	23.70	51.3	26,863	0.19%
2022/11/17	96.1	23.80	1.3	23.62	23.75	94.8	26,730	0.35%
2022/11/16	37.8	24.10	6	24.07	24.00	31.8	26,587	0.12%
2022/11/15	13	24.18	1.4	24.02	24.20	11.6	26,305	0.04%
2022/11/14	7.1	23.96	11.1	23.98	24.05	-4	25,900	-0.02%
2022/11/11	6.1	23.87	13.3	23.88	24.00	-7.2	25,449	-0.03%
2022/11/10	3.5	23.24	6.5	23.27	23.20	-2.9	24,852	-0.01%
2022/11/09	16.3	23.41	0	0.00	23.45	16.3	24,785	0.07%
2022/11/08	12.6	23.47	3.1	23.49	23.50	9.5	24,490	0.04%
2022/11/07	16.1	23.34	4	23.38	23.50	12.1	24,427	0.05%
2022/11/04	43.3	22.95	0	23.00	23.05	43.3	24,457	0.18%
2022/11/03	27.1	23.06	0	0.00	23.05	27.1	24,429	0.11%
2022/11/02	12.2	23.24	1	23.40	23.25	11.2	24,583	0.05%
2022/11/01	10	23.35	13.5	23.41	23.40	-3.5	24,560	-0.01%
2022/10/31	8.1	23.36	2	23.43	23.20	6.1	24,549	0.02%
2022/10/28	21.2	23.13	5.4	23.16	23.15	15.8	24,458	0.06%
2022/10/27	12	23.32	5	23.45	23.10	7	24,668	0.03%
2022/10/26	8.7	23.14	19	23.24	23.20	-10.3	24,592	-0.04%
2022/10/25	12.5	22.58	0	0.00	22.80	12.5	24,368	0.05%
2022/10/24	9.2	22.80	4	22.85	22.85	5.2	24,346	0.02%
2022/10/21	30.4	22.85	4	22.99	22.95	26.4	24,367	0.11%
2022/10/20	21.4	22.27	2.4	22.45	22.55	19	24,420	0.08%
2022/10/19	41.5	22.70	0	0.00	22.50	41.5	24,148	0.17%
2022/10/18	38.3	22.93	12	22.86	23.00	26.3	24,006	0.11%
2022/10/17	15.1	23.13	11	23.11	23.10	4.1	23,675	0.02%
2022/10/14	52	23.63	0	0.00	23.55	52	23,619	0.22%
2022/10/13	64.4	23.79	20	23.67	23.75	44.4	23,349	0.19%
2022/10/12	4.2	24.30	9.2	24.59	24.60	-5	22,797	-0.02%
2022/10/11	341.7	24.50	10.3	24.60	24.40	331.4	22,867	1.45%	大買/鉅額交易
2022/10/07	78.1	25.31	12	25.29	25.30	66.1	22,305	0.30%
2022/10/06	13.2	25.25	6	25.30	25.45	7.2	22,453	0.03%
2022/10/05	32	25.30	10	25.37	25.25	22	22,312	0.10%
2022/10/04	11.5	25.34	1	25.45	25.30	10.5	22,603	0.05%
2022/10/03	28.2	25.42	23	25.31	25.35	5.2	23,041	0.02%
2022/09/30	22.4	25.91	0	0.00	25.75	22.4	22,887	0.10%
2022/09/29	11.5	25.97	77	25.94	26.10	-65.5	22,759	-0.29%
2022/09/28	29.5	26.07	17.2	26.11	26.10	12.3	22,658	0.05%
2022/09/27	22.4	26.19	4	26.13	26.15	18.4	22,376	0.08%
2022/09/26	32.5	26.44	34	26.49	26.35	-1.5	22,217	-0.01%
2022/09/23	6.1	26.77	2	26.75	26.75	4.1	22,276	0.02%
2022/09/22	73.4	26.84	5.2	26.90	26.80	68.2	22,245	0.31%
2022/09/21	21	27.29	0	0.00	27.30	21	21,945	0.10%
2022/09/20	8	27.35	0	0.00	27.40	8	21,898	0.04%
2022/09/19	9.4	27.44	50	27.49	27.40	-40.6	21,916	-0.19%
2022/09/16	36	27.42	0.1	27.45	27.40	35.9	21,998	0.16%
2022/09/15	4.5	27.41	0	0.00	27.55	4.5	21,723	0.02%
2022/09/14	14.4	27.48	3	27.50	27.40	11.4	21,826	0.05%
2022/09/13	2.1	27.83	38	27.89	27.75	-35.9	21,825	-0.16%
2022/09/12	15.3	27.62	30	27.70	27.75	-14.7	21,909	-0.07%
2022/09/08	22.2	27.40	2	27.55	27.50	20.2	22,215	0.09%
2022/09/07	20.2	27.39	2	27.65	27.30	18.2	22,493	0.08%
2022/09/06	1.9	27.77	5.1	27.81	27.80	-3.2	22,502	-0.01%
2022/09/05	13.5	27.51	3	27.57	27.55	10.5	22,607	0.05%
2022/09/02	6	27.64	1	27.65	27.60	5	22,677	0.02%
2022/09/01	43.4	27.75	0.9	27.90	27.65	42.5	22,680	0.19%
2022/08/31	4.8	27.91	221.6	27.98	28.20	-216.8	22,507	-0.96%	大賣/鉅額交易
2022/08/30	70.5	27.62	64.1	27.79	27.65	6.3	22,279	0.03%
2022/08/29	207.6	27.68	2	27.68	27.70	205.6	22,262	0.92%	大買/鉅額交易
2022/08/26	15	27.98	0	0.00	28.00	15	22,205	0.07%
2022/08/25	13	27.84	2	27.83	27.80	11	22,389	0.05%
2022/08/24	39.3	27.64	9	27.60	27.65	30.3	22,660	0.13%
2022/08/23	5.1	27.55	0.1	27.60	27.55	5	23,486	0.02%
2022/08/22	9.3	27.80	1.4	27.86	27.80	7.9	23,625	0.03%
2022/08/19	6.1	28.03	0	0.00	28.05	6.1	23,772	0.03%
2022/08/18	3.3	28.04	0	0.00	28.05	3.3	24,571	0.01%
2022/08/17	23.4	28.26	11.5	28.25	28.25	11.9	24,592	0.05%
2022/08/16	1.1	28.21	0	0.00	28.30	1.1	24,579	0.00%
2022/08/15	0.2	28.50	3.5	28.41	28.35	-3.3	24,915	-0.01%
2022/08/12	53.2	28.43	3	28.40	28.45	50.2	25,136	0.20%
2022/08/11	6.2	28.45	0.1	28.55	28.50	6.2	25,489	0.02%
2022/08/10	19.1	28.26	9.6	28.27	28.15	9.6	25,919	0.04%
2022/08/09	6	28.04	27.1	27.98	28.10	-21.1	26,201	-0.08%
2022/08/08	14.6	27.49	0.1	27.60	27.60	14.5	26,293	0.06%
2022/08/05	42	27.45	3	27.55	27.55	39	26,864	0.15%
2022/08/04	14.1	27.26	2	27.23	27.30	12.1	27,340	0.04%
2022/08/03	30.3	27.05	10	27.06	27.20	20.3	27,583	0.07%
2022/08/02	15	27.10	10	27.31	27.35	5	28,013	0.02%
2022/08/01	22.1	27.27	2	27.25	27.20	20.1	28,162	0.07%
2022/07/29	27.4	27.37	14	27.36	27.50	13.4	28,435	0.05%
2022/07/28	49.4	27.39	35	27.54	27.65	14.4	28,289	0.05%
2022/07/27	18.4	29.23	29.1	29.33	29.35	-10.6	28,025	-0.04%
2022/07/26	8.3	29.19	5.2	29.21	29.20	3.1	27,904	0.01%
2022/07/25	21	29.28	13.2	29.24	29.15	7.9	27,790	0.03%
2022/07/22	11.2	28.97	31	28.70	29.05	-19.8	27,909	-0.07%
2022/07/21	10.2	28.10	15	28.18	28.45	-4.8	27,922	-0.02%
2022/07/20	31.3	27.94	6	28.09	27.85	25.3	27,933	0.09%
2022/07/19	10	27.77	0.4	28.00	27.85	9.6	27,927	0.03%
2022/07/18	6.3	27.77	4	27.89	28.00	2.3	28,027	0.01%
2022/07/15	15.2	27.25	20	27.05	27.20	-4.8	27,870	-0.02%
2022/07/14	1.1	27.22	1.1	27.45	27.40	0	27,967	0.00%
2022/07/13	4.2	27.14	15	27.20	27.10	-10.8	27,947	-0.04%
2022/07/12	18.5	26.59	38.2	26.69	26.50	-19.7	28,125	-0.07%
2022/07/11	128.7	27.29	17	27.15	27.05	111.7	27,990	0.40%	大買/鉅額交易
2022/07/08	3.5	28.38	0	0.00	28.30	3.5	28,352	0.01%
2022/07/07	44.5	28.47	1	28.60	28.60	43.5	28,510	0.15%
2022/07/06	38	28.77	1	28.75	28.60	37	28,719	0.13%
2022/07/05	0	0.00	5.6	29.02	29.05	-5.6	29,133	-0.02%
2022/07/04	0	0.00	10	29.33	28.95	-10	29,590	-0.03%
2022/07/01	2.2	29.02	43.2	29.12	29.10	-40.9	30,456	-0.13%
2022/06/30	5	29.04	93.1	29.05	29.00	-88.1	30,507	-0.29%
2022/06/29	0	0.00	2	29.58	29.40	-2	30,565	-0.01%
2022/06/28	1.4	29.63	2	29.60	29.70	-0.6	30,665	0.00%
2022/06/27	0.7	29.80	2	29.85	29.70	-1.3	30,904	0.00%
2022/06/24	0	0.00	5	29.59	29.65	-5	31,025	-0.02%
2022/06/23	0	0.00	11	29.27	29.40	-11	31,097	-0.04%
2022/06/22	9.5	29.02	1.2	29.22	28.95	8.3	30,976	0.03%
2022/06/21	1.2	29.48	2	29.55	29.50	-0.8	30,840	0.00%
2022/06/20	6	29.23	0	0.00	29.00	6	30,838	0.02%
2022/06/17	2	29.07	2	29.08	29.10	0	30,830	0.00%
2022/06/16	1	29.80	2	29.50	29.50	-1	30,482	0.00%
2022/06/15	8.2	29.15	1	29.10	29.15	7.2	30,603	0.02%
2022/06/14	25	29.23	8	29.08	29.45	17	30,745	0.06%
2022/06/13	20.4	28.89	0	0.00	28.90	20.4	30,810	0.07%
2022/06/10	5.2	29.30	5	29.15	29.15	0.2	30,665	0.00%
2022/06/09	12.2	29.01	3	29.35	29.15	9.2	30,719	0.03%
2022/06/08	0	0.00	10	29.50	29.50	-10	30,664	-0.03%
2022/06/07	4.2	29.40	0	0.00	29.35	4.2	30,891	0.01%
2022/06/06	2	29.52	1	29.50	29.60	1	31,008	0.00%
2022/06/02	19	29.55	5	29.55	29.55	14	31,306	0.04%
2022/06/01	27.1	30.00	22	30.14	29.80	5.1	31,558	0.02%
2022/05/31	16	29.78	5	29.77	30.60	11	31,353	0.04%
2022/05/30	12.4	29.72	8.2	29.79	30.05	4.2	30,566	0.01%
2022/05/27	7.1	29.19	2	29.20	29.40	5.1	30,477	0.02%
2022/05/26	78.5	28.84	26.5	28.76	28.80	52	30,519	0.17%
2022/05/25	0.1	29.46	5	29.70	29.55	-4.9	30,243	-0.02%
2022/05/24	19	29.56	11.2	29.45	29.45	7.9	30,635	0.03%
2022/05/23	2.6	28.97	11	29.59	29.45	-8.4	30,589	-0.03%
2022/05/20	9	28.96	3	29.02	28.90	6	30,556	0.02%
2022/05/19	28.8	28.85	0	0.00	28.75	28.8	30,358	0.09%
2022/05/18	11.6	28.86	10	29.20	29.60	1.6	29,968	0.01%
2022/05/17	22	28.79	3	29.50	28.60	19	29,719	0.06%
2022/05/16	4.5	29.08	11	29.32	29.10	-6.5	29,628	-0.02%
2022/05/13	23.6	29.23	5	29.48	29.45	18.6	29,513	0.06%
2022/05/12	80.4	30.20	126.5	29.53	29.50	-46.1	29,045	-0.16%	大賣/
2022/05/11	1	30.50	3.4	30.47	30.65	-2.4	28,676	-0.01%
2022/05/10	32.2	30.11	36.6	30.27	30.35	-4.4	28,560	-0.02%
2022/05/09	9.7	30.86	21.1	30.90	30.70	-11.4	28,178	-0.04%
2022/05/06	15.6	31.52	20	31.57	31.80	-4.4	28,159	-0.02%
2022/05/05	18.1	32.28	36	32.58	32.10	-17.9	28,325	-0.06%
2022/05/04	35.4	32.57	28	32.48	32.40	7.4	28,119	0.03%
2022/05/03	18.9	33.15	6.1	33.12	32.70	12.8	28,203	0.05%
2022/04/29	1	33.55	22	33.51	33.85	-21	27,989	-0.07%
2022/04/28	15.1	32.93	8	33.34	33.30	7.1	27,975	0.03%
2022/04/27	31.1	33.06	38.3	33.09	33.20	-7.3	27,580	-0.03%
2022/04/26	29	33.22	35.7	33.11	33.45	-6.7	27,301	-0.02%
2022/04/25	17.1	32.55	21	32.46	32.45	-3.9	26,959	-0.01%
2022/04/22	4	32.70	25.4	32.89	33.00	-21.4	26,784	-0.08%
2022/04/21	14.9	32.15	5	32.85	32.20	9.9	26,673	0.04%
2022/04/20	16.7	32.24	8.3	32.27	32.50	8.4	26,892	0.03%
2022/04/19	9.4	32.23	15	32.29	32.15	-5.6	26,908	-0.02%
2022/04/18	26	32.18	56.1	32.28	32.20	-30.1	26,963	-0.11%
2022/04/15	23.8	33.45	29.5	33.32	33.30	-5.7	26,415	-0.02%
2022/04/14	68	33.72	27	33.94	33.35	41	26,342	0.16%
2022/04/13	25.4	35.15	19.5	35.25	35.25	6	25,645	0.02%
2022/04/12	28.4	35.03	29	35.01	35.15	-0.6	25,441	0.00%
2022/04/11	21.4	35.15	8.6	35.10	35.35	12.8	25,024	0.05%
2022/04/08	52.7	34.69	35.1	34.68	34.85	17.6	24,284	0.07%
2022/04/07	16.3	34.19	53	34.06	33.75	-36.7	23,842	-0.15%
2022/04/06	32	33.44	48.3	33.53	34.05	-16.3	22,977	-0.07%
2022/04/01	6.3	33.07	12.3	32.93	33.00	-6	22,610	-0.03%
2022/03/31	7.6	33.09	6.1	33.07	33.05	1.5	22,363	0.01%
2022/03/30	15	32.78	16.6	32.87	32.85	-1.6	22,078	-0.01%
2022/03/29	7.9	32.22	45.5	32.22	32.30	-37.6	21,769	-0.17%
2022/03/28	0	0.00	11.7	31.99	32.10	-11.7	21,517	-0.05%
2022/03/25	12.1	31.70	11.1	31.75	31.80	1	21,349	0.00%
2022/03/24	2.2	31.68	0	0.00	31.80	2.2	21,255	0.01%
2022/03/23	15.8	31.56	7.3	31.56	31.70	8.5	21,237	0.04%
2022/03/22	0	31.10	9.4	31.20	31.40	-9.3	20,979	-0.04%
2022/03/21	6	31.13	4	31.16	31.15	2	20,700	0.01%
2022/03/18	1.1	31.10	11.1	31.21	31.05	-10	20,610	-0.05%
2022/03/17	3	31.10	41.5	31.17	30.90	-38.4	20,246	-0.19%
2022/03/16	4.2	30.51	17.1	30.38	30.50	-13	19,838	-0.07%
2022/03/15	23	30.01	15.7	30.03	30.10	7.3	19,599	0.04%
2022/03/14	10	30.04	2.6	30.00	30.05	7.4	19,488	0.04%
2022/03/11	2.5	29.85	4.4	29.88	29.95	-1.8	19,522	-0.01%
2022/03/10	8.4	29.77	18.3	29.72	29.90	-9.9	19,461	-0.05%
2022/03/09	25.3	28.87	2	29.00	28.80	23.3	19,237	0.12%
2022/03/08	19	29.06	4.1	29.00	28.95	15	19,069	0.08%
2022/03/07	31.8	29.07	36	29.10	29.20	-4.2	18,755	-0.02%
2022/03/04	4	29.66	20.4	29.65	29.70	-16.4	18,877	-0.09%
2022/03/03	8	29.90	7	29.93	29.95	1	18,961	0.01%
2022/03/02	4	29.81	4.5	29.87	29.90	-0.5	19,008	0.00%
2022/03/01	11.1	29.80	31	29.82	29.80	-19.9	18,859	-0.11%
2022/02/25	14.5	29.28	2	29.43	29.45	12.5	19,000	0.07%
2022/02/24	65.6	29.54	135.5	29.38	29.60	-70	18,467	-0.38%	大賣/
2022/02/23	8.2	29.95	9	29.99	30.00	-0.8	18,052	0.00%
2022/02/22	23.3	29.87	19.3	29.90	30.00	3.9	18,132	0.02%
2022/02/21	5.7	30.16	11	30.10	30.20	-5.3	17,846	-0.03%
2022/02/18	12.2	30.29	21	30.44	30.35	-8.8	17,825	-0.05%
2022/02/17	6.7	30.49	5	30.57	30.50	1.7	17,913	0.01%
2022/02/16	3.8	30.44	11	30.50	30.65	-7.2	17,857	-0.04%
2022/02/15	7.1	30.33	9	30.30	30.25	-1.9	17,736	-0.01%
2022/02/14	2.1	30.20	31.8	30.28	30.35	-29.8	18,057	-0.16%
2022/02/11	9.1	30.28	9.2	30.16	30.40	-0.1	18,304	0.00%
2022/02/10	9.1	30.17	9	30.14	30.30	0.1	18,248	0.00%
2022/02/09	5	30.18	22.3	30.24	30.35	-17.3	18,159	-0.10%
2022/02/08	8.2	30.08	20.6	30.14	30.10	-12.4	17,802	-0.07%
2022/02/07	5	29.61	41.6	29.68	29.95	-36.6	17,460	-0.21%
2022/01/26	3.2	28.95	17	28.95	29.00	-13.8	16,923	-0.08%
2022/01/25	28.2	28.50	18.4	28.62	28.85	9.8	16,852	0.06%
2022/01/24	8.3	28.54	8	28.63	28.85	0.3	16,611	0.00%
2022/01/21	18.5	28.68	9	28.77	28.85	9.5	16,652	0.06%
2022/01/20	10	28.88	13	28.99	28.95	-3	16,580	-0.02%
2022/01/19	9.5	29.03	7.1	29.08	29.00	2.5	16,539	0.02%
2022/01/18	11	29.20	9.4	29.23	29.20	1.6	16,580	0.01%
2022/01/17	32.4	29.19	6	29.10	29.20	26.4	16,515	0.16%
2022/01/14	7.3	29.45	10.5	29.48	29.50	-3.2	16,375	-0.02%
2022/01/13	11.2	29.56	35.2	29.74	29.90	-24	16,353	-0.15%
2022/01/12	12.2	29.30	57.6	29.35	29.40	-45.4	16,038	-0.28%
2022/01/11	105	29.00	49	29.21	29.30	56	15,830	0.35%	大買/
2022/01/10	22.1	28.85	0	0.00	28.95	22.1	15,589	0.14%
2022/01/07	24.8	28.86	86.1	28.88	28.95	-61.4	15,599	-0.39%
2022/01/06	5.1	28.50	59.3	28.45	28.55	-54.2	15,267	-0.36%
2022/01/05	1.5	28.18	29.5	28.18	28.20	-28	14,964	-0.19%
2022/01/04	4.9	28.02	50.1	28.06	28.10	-45.2	15,078	-0.30%
2022/01/03	10.9	28.15	5	28.11	28.00	5.9	15,109	0.04%
2021/12/30	19	28.06	5.9	28.07	28.05	13.1	15,184	0.09%
2021/12/29	5.8	28.00	7.6	28.04	28.05	-1.8	15,235	-0.01%
2021/12/28	12	28.00	20.1	27.96	28.00	-8.1	15,216	-0.05%
2021/12/27	2.1	27.90	11.1	27.95	27.95	-9	15,232	-0.06%
2021/12/24	1	27.90	10	27.95	27.95	-9	15,526	-0.06%
2021/12/23	1	27.90	3	27.93	27.90	-2	15,713	-0.01%
2021/12/22	8.2	27.86	11	27.95	27.90	-2.8	15,935	-0.02%
2021/12/21	1	27.90	0.3	27.80	27.95	0.7	15,970	0.00%
2021/12/20	6.2	27.76	6	27.90	27.80	0.2	16,105	0.00%
2021/12/17	3	27.83	1.2	27.94	28.00	1.9	16,162	0.01%
2021/12/16	0.3	27.80	1.2	27.72	27.85	-0.9	16,103	-0.01%
2021/12/15	1	27.65	5.1	27.69	27.70	-4.1	16,649	-0.02%
2021/12/14	13	27.68	1.9	27.77	27.75	11.2	17,018	0.07%
2021/12/13	21	27.95	2	27.88	27.85	19	17,039	0.11%
2021/12/10	4	27.91	4.7	27.97	27.95	-0.7	16,974	0.00%
2021/12/09	8	27.92	1	27.90	28.00	7	17,054	0.04%
2021/12/08	1.3	27.95	4	27.96	28.00	-2.7	17,096	-0.02%
2021/12/07	10.1	27.76	27.5	27.97	28.00	-17.5	17,150	-0.10%
2021/12/06	2	27.78	21.1	27.81	27.90	-19.1	17,161	-0.11%
2021/12/03	15.1	27.75	41.3	27.87	27.85	-26.2	17,375	-0.15%
2021/12/02	1.1	27.69	3	27.60	27.70	-1.9	17,391	-0.01%
2021/12/01	13.1	27.19	11	27.47	27.55	2.1	17,536	0.01%
2021/11/30	9.5	27.22	1.1	27.44	26.95	8.4	17,713	0.05%
2021/11/29	19.2	27.24	8	27.28	27.20	11.2	17,555	0.06%
2021/11/26	17.6	27.56	0	0.00	27.60	17.6	18,159	0.10%
2021/11/25	14.1	27.81	16	27.89	27.90	-1.9	19,582	-0.01%
2021/11/24	8.3	27.93	52.1	27.94	28.00	-43.8	20,638	-0.21%
2021/11/23	7.1	27.30	0	0.00	27.40	7.1	21,097	0.03%
2021/11/22	17.8	27.36	1.2	27.30	27.50	16.6	21,440	0.08%
2021/11/19	24.6	27.73	3.5	27.73	27.65	21.1	21,606	0.10%
2021/11/18	18.6	27.88	10.8	27.90	27.95	7.9	22,181	0.04%
2021/11/17	3.5	27.88	55.1	27.94	27.95	-51.6	22,368	-0.23%
2021/11/16	7.3	27.88	27.8	27.90	27.90	-20.6	22,525	-0.09%
2021/11/15	7.5	27.85	28	27.86	27.95	-20.5	22,819	-0.09%
2021/11/12	1.1	27.59	18.2	27.71	27.60	-17.1	22,868	-0.07%
2021/11/11	5.7	27.65	42.9	27.61	27.75	-37.2	23,019	-0.16%
2021/11/10	3	27.33	54.5	27.35	27.35	-51.5	22,766	-0.23%
2021/11/09	6.3	26.89	10.5	26.89	27.00	-4.2	22,490	-0.02%
2021/11/08	3	26.82	21.3	26.85	26.90	-18.2	22,524	-0.08%
2021/11/05	2.1	26.70	1	26.70	26.80	1.1	22,508	0.00%
2021/11/04	3.5	26.72	7.4	26.71	26.70	-3.9	22,650	-0.02%
2021/11/03	1.1	26.65	0	0.00	26.70	1.1	22,821	0.00%
2021/11/02	1.5	26.65	7	26.69	26.70	-5.5	22,957	-0.02%
2021/11/01	1.1	26.65	23.1	26.78	26.65	-22.1	23,062	-0.10%
2021/10/29	4.4	26.46	1.1	26.55	26.55	3.4	23,108	0.01%
2021/10/28	3.1	26.65	1	26.70	26.60	2.1	22,959	0.01%
2021/10/27	3.5	26.66	23.1	26.75	26.75	-19.6	23,112	-0.08%
2021/10/26	0	26.55	20	26.62	26.65	-20	23,197	-0.09%
2021/10/25	6.5	26.36	5	26.32	26.35	1.5	23,185	0.01%
2021/10/22	5	26.49	1	26.40	26.45	4	23,368	0.02%
2021/10/21	5.2	26.45	5.1	26.41	26.50	0.1	23,477	0.00%
2021/10/20	1.1	26.25	10	26.28	26.30	-8.9	23,426	-0.04%
2021/10/19	1.6	26.25	11	26.25	26.25	-9.4	23,572	-0.04%
2021/10/18	5.9	26.17	5	26.21	26.20	0.9	23,748	0.00%
2021/10/15	3.8	26.13	48.1	26.20	26.20	-44.3	23,849	-0.19%
2021/10/14	8.2	26.13	8	26.21	26.10	0.2	23,979	0.00%
2021/10/13	1	26.20	4	26.11	26.15	-3	24,116	-0.01%
2021/10/12	3	25.92	3.2	26.11	26.15	-0.2	24,346	0.00%
2021/10/08	15.4	26.04	20	26.05	26.00	-4.6	24,156	-0.02%
2021/10/07	0.3	26.15	16.5	26.21	26.25	-16.1	24,320	-0.07%
2021/10/06	5.6	25.96	24.2	25.97	26.05	-18.6	24,491	-0.08%
2021/10/05	6.3	25.92	37	25.98	25.90	-30.7	24,529	-0.13%
2021/10/04	11.1	26.03	34.4	26.06	26.00	-23.3	24,580	-0.09%
2021/10/01	14.5	26.03	30.1	26.04	26.10	-15.7	24,614	-0.06%
2021/09/30	4.4	26.32	14.2	26.24	26.30	-9.8	24,461	-0.04%
2021/09/29	5.9	26.22	60	26.22	26.35	-54.1	24,349	-0.22%
2021/09/28	2.4	26.32	2	26.35	26.40	0.4	24,262	0.00%
2021/09/27	8	26.40	4	26.40	26.40	4	24,322	0.02%
2021/09/24	2.1	26.35	10	26.30	26.30	-7.9	24,287	-0.03%
2021/09/23	1	26.10	19.8	26.22	26.25	-18.8	24,375	-0.08%
2021/09/22	97	25.89	31.3	25.85	25.90	65.7	24,477	0.27%
2021/09/17	2.3	26.26	6	26.38	26.25	-3.8	24,030	-0.02%
2021/09/16	14.1	26.31	2.5	26.36	26.35	11.6	23,797	0.05%
2021/09/15	8	26.30	18	26.33	26.30	-10	23,745	-0.04%
2021/09/14	9.1	26.36	17	26.38	26.35	-7.9	23,843	-0.03%
2021/09/13	10.2	26.26	21	26.30	26.30	-10.8	23,811	-0.05%
2021/09/10	7.1	26.20	4	26.26	26.30	3.1	23,932	0.01%
2021/09/09	2	26.30	5.1	26.25	26.25	-3.1	24,207	-0.01%
2021/09/08	4	26.19	14	26.23	26.25	-10	24,179	-0.04%
2021/09/07	1.1	26.21	5.8	26.13	26.25	-4.7	24,088	-0.02%
2021/09/06	4	26.20	28.2	26.24	26.25	-24.2	23,993	-0.10%
2021/09/03	10.3	26.20	10	26.31	26.30	0.3	23,818	0.00%
2021/09/02	13.4	26.17	69.4	26.10	26.25	-55.9	23,598	-0.24%
2021/09/01	72.1	26.09	23	26.11	26.05	49.1	23,230	0.21%
2021/08/31	75.1	26.13	183.6	26.46	26.60	-108.5	22,507	-0.48%	大賣/鉅額交易
2021/08/30	99.8	27.83	113.1	27.84	27.85	-13.3	20,942	-0.06%	大賣/
2021/08/27	7	27.53	44.4	27.49	27.70	-37.4	19,846	-0.19%
2021/08/26	3	27.33	5.8	27.34	27.40	-2.8	19,041	-0.01%
2021/08/25	16.8	27.32	11	27.35	27.35	5.8	18,798	0.03%
2021/08/24	18.3	27.06	33.2	27.15	27.30	-14.9	18,566	-0.08%
2021/08/23	15.7	26.91	301	26.95	26.90	-285.3	17,996	-1.59%	大賣/鉅額交易
2021/08/20	0.6	26.93	0	0.00	26.85	0.6	17,928	0.00%
2021/08/19	25	26.88	7	26.85	26.95	18	18,302	0.10%
2021/08/18	0.8	26.95	41.1	26.93	27.00	-40.3	17,916	-0.23%
2021/08/17	0.1	26.73	30.2	26.74	26.95	-30.1	17,749	-0.17%
2021/08/16	3.3	26.78	3	26.87	26.70	0.2	17,505	0.00%
2021/08/13	1.1	26.92	8	26.94	26.95	-6.9	17,345	-0.04%
2021/08/12	12.1	26.96	32.1	26.97	27.00	-20	17,308	-0.12%
2021/08/11	0.1	27.00	60.4	26.95	27.00	-60.3	17,244	-0.35%
2021/08/10	1.3	26.85	24	26.94	27.00	-22.7	17,443	-0.13%
2021/08/09	2	26.70	7	26.85	26.90	-5	18,082	-0.03%
2021/08/06	0	26.90	0	0.00	26.85	0	18,103	0.00%
2021/08/05	0.8	26.90	1	26.90	26.90	-0.2	18,629	0.00%
2021/08/04	6.3	26.94	51.1	26.90	26.90	-44.8	20,131	-0.22%
2021/08/03	3.1	26.90	14.3	26.87	26.95	-11.2	20,465	-0.05%
2021/08/02	1	26.90	7.1	26.80	26.90	-6.1	20,712	-0.03%
2021/07/30	0	0.00	58	26.60	26.50	-58	20,574	-0.28%
2021/07/29	1.3	26.50	14	26.55	26.60	-12.8	20,545	-0.06%
2021/07/28	14.2	26.44	12.1	26.45	26.50	2.2	20,655	0.01%
2021/07/27	0.1	26.50	1.1	26.50	26.50	-1	21,197	0.00%
2021/07/26	13	26.55	1.1	26.51	26.50	11.9	21,430	0.06%
2021/07/23	4.4	26.52	3.5	26.56	26.60	0.9	21,524	0.00%
2021/07/22	126.1	26.35	3	26.37	26.45	123.1	21,421	0.57%	大買/鉅額交易
2021/07/21	10	26.31	33	26.35	26.35	-23	21,320	-0.11%
2021/07/20	3	26.40	9	26.41	26.40	-6	21,381	-0.03%
2021/07/19	14.4	26.33	2	26.35	26.40	12.4	21,433	0.06%
2021/07/16	2	26.30	5.1	26.44	26.50	-3.1	21,724	-0.01%
2021/07/15	5	26.33	6.1	26.38	26.35	-1.1	21,674	0.00%
2021/07/14	0.1	26.20	6	26.30	26.30	-5.9	21,797	-0.03%
2021/07/13	10.3	26.20	76.6	26.25	26.25	-66.3	21,942	-0.30%
2021/07/12	3	26.30	12	26.29	26.25	-9.1	22,083	-0.04%
2021/07/09	1.6	26.16	11	26.14	26.20	-9.4	22,478	-0.04%
2021/07/08	2	26.15	23.2	26.10	26.20	-21.2	22,743	-0.09%
2021/07/07	36	26.09	58.8	26.10	26.15	-22.8	22,891	-0.10%
2021/07/06	11	26.15	54.2	26.10	26.15	-43.2	23,074	-0.19%
2021/07/05	2.7	26.02	20	26.00	26.05	-17.3	23,161	-0.07%
2021/07/02	6	25.99	24	26.00	26.00	-18	23,201	-0.08%
2021/07/01	23	26.09	0.2	26.10	26.00	22.8	23,204	0.10%
2021/06/30	2.4	26.26	22	26.25	26.30	-19.6	23,240	-0.08%
2021/06/29	2.1	26.17	3.5	26.09	26.15	-1.4	23,187	-0.01%
2021/06/28	0	0.00	8.5	26.21	26.25	-8.5	23,308	-0.04%
2021/06/25	102	26.05	22.1	26.10	26.15	80	23,499	0.34%	大買/
2021/06/24	3	25.90	15	25.95	25.95	-12	23,579	-0.05%
2021/06/23	0.5	25.65	17.1	25.77	25.90	-16.6	23,683	-0.07%
2021/06/22	1	25.50	3	25.50	25.40	-2	23,735	-0.01%
2021/06/21	12	25.44	16	25.47	25.45	-4	23,739	-0.02%
2021/06/18	6.1	25.53	48	25.60	25.50	-41.9	23,754	-0.18%
2021/06/17	3	25.52	5.8	25.64	25.65	-2.8	23,584	-0.01%
2021/06/16	7	25.67	0	0.00	25.60	7	23,962	0.03%
2021/06/15	3	25.67	0.4	25.79	25.75	2.6	23,927	0.01%
2021/06/11	7.3	25.84	0.2	25.85	25.80	7.1	24,103	0.03%
2021/06/10	2	25.80	4	25.79	25.85	-2	24,358	-0.01%
2021/06/09	1	25.70	0	0.00	25.70	1	24,614	0.00%
2021/06/08	3	25.75	3.3	25.85	25.95	-0.3	24,734	0.00%
2021/06/07	2	25.80	3	25.80	25.90	-1	25,064	0.00%
2021/06/04	1	25.80	9	25.92	25.95	-8	25,575	-0.03%
2021/06/03	3.3	25.92	1	25.95	25.95	2.3	26,131	0.01%
2021/06/02	3.8	25.92	9	25.94	26.00	-5.2	26,310	-0.02%
2021/06/01	1	25.75	0.2	25.70	25.90	0.8	26,357	0.00%
2021/05/31	10.1	25.52	5	25.57	25.55	5.1	26,612	0.02%
2021/05/28	14	25.35	10.2	25.43	25.40	3.8	26,718	0.01%
2021/05/27	3	25.33	2.1	25.36	25.30	0.9	26,841	0.00%
2021/05/26	0.1	25.50	13	25.55	25.55	-12.9	27,010	-0.05%
2021/05/25	2.1	25.43	14	25.44	25.40	-11.9	27,379	-0.04%
2021/05/24	2	25.25	2	25.28	25.25	0	27,482	0.00%
2021/05/21	1	25.40	36	25.51	25.45	-35	27,796	-0.13%
2021/05/20	13	25.24	1	25.30	25.25	12	27,902	0.04%
2021/05/19	13.2	25.44	20	25.49	25.40	-6.8	27,954	-0.02%
2021/05/18	24	25.43	21.2	25.55	25.60	2.8	28,091	0.01%
2021/05/17	60.1	24.94	49	24.82	24.95	11.1	28,481	0.04%
2021/05/14	7.1	25.46	41.2	25.49	25.55	-34.1	27,862	-0.12%
2021/05/13	69.4	25.20	38.3	25.16	25.35	31.1	27,860	0.11%
2021/05/12	126.4	25.21	142.1	25.54	25.40	-15.6	27,438	-0.06%	大買/大賣/
2021/05/11	45.4	26.54	37.7	26.42	26.25	7.8	26,033	0.03%
2021/05/10	10.3	26.70	26.6	26.75	26.80	-16.3	25,839	-0.06%
2021/05/07	13.4	26.57	1.5	26.65	26.65	11.9	26,540	0.04%
2021/05/06	23	26.55	19	26.53	26.60	4	26,979	0.01%
2021/05/05	31.8	26.20	32	26.25	26.30	-0.2	27,096	0.00%
2021/05/04	57.7	26.23	51	26.17	26.25	6.7	27,266	0.02%
2021/05/03	34.1	26.65	15.9	26.67	26.60	18.2	26,904	0.07%
2021/04/29	12	26.81	30	26.86	26.95	-18	27,035	-0.07%
2021/04/28	19	26.87	16.2	26.90	26.95	2.8	27,148	0.01%
2021/04/27	4	26.86	1.2	26.96	27.00	2.8	27,701	0.01%
2021/04/26	40	26.96	25	26.96	27.00	15	27,763	0.05%
2021/04/23	20	26.64	48.5	26.72	26.80	-28.5	27,879	-0.10%
2021/04/22	41.1	26.86	48.1	26.91	26.85	-7	27,868	-0.03%
2021/04/21	19	27.04	13.1	27.04	27.00	5.9	27,647	0.02%
2021/04/20	29.6	27.10	7.3	27.07	27.20	22.3	27,540	0.08%
2021/04/19	29.4	27.05	79.5	27.10	27.25	-50.1	27,496	-0.18%
2021/04/16	50.1	26.79	118.2	26.85	26.95	-68.1	27,294	-0.25%	大賣/
2021/04/15	68.2	26.75	70.1	26.80	26.90	-1.9	27,286	-0.01%
2021/04/14	24.1	26.32	24.1	26.32	26.35	0	26,924	0.00%
2021/04/13	23.4	26.24	32.3	26.22	26.25	-8.9	26,728	-0.03%
2021/04/12	9.1	26.10	11.5	26.11	26.20	-2.4	26,557	-0.01%
2021/04/09	38.6	26.18	18	26.19	26.15	20.6	26,466	0.08%
2021/04/08	18	26.10	112	26.15	26.20	-94	26,487	-0.35%	大賣/
2021/04/07	4.2	26.11	30	26.13	26.15	-25.8	26,720	-0.10%
2021/04/06	8.5	26.11	15.7	26.13	26.10	-7.2	26,731	-0.03%
2021/04/01	19	26.06	10	26.06	26.10	9	26,703	0.03%
2021/03/31	19	26.10	8.7	26.10	26.10	10.3	26,666	0.04%
2021/03/30	13.2	26.09	2.2	26.11	26.20	11	26,416	0.04%
2021/03/29	25.8	26.19	11.2	26.24	26.20	14.6	26,210	0.06%
2021/03/26	8	26.07	20.3	26.13	26.20	-12.3	26,057	-0.05%
2021/03/25	5.1	25.99	7.1	26.05	26.05	-2	25,970	-0.01%
2021/03/24	19.9	25.97	19.5	26.00	26.00	0.4	25,933	0.00%
2021/03/23	23.6	25.96	2.2	25.98	25.90	21.4	26,008	0.08%
2021/03/22	13.7	25.92	2	26.05	25.95	11.7	25,951	0.04%
2021/03/19	49.3	25.94	1	25.90	26.05	48.3	26,046	0.19%
2021/03/18	40	26.10	40	26.14	26.10	0	25,737	0.00%
2021/03/17	23.5	26.10	16.1	26.14	26.00	7.4	25,731	0.03%
2021/03/16	28.3	26.16	3	26.18	26.20	25.3	25,656	0.10%
2021/03/15	26.9	25.96	24	26.03	26.10	2.9	25,622	0.01%
2021/03/12	4.3	25.84	73	25.87	25.95	-68.8	25,843	-0.27%
2021/03/11	136.5	26.01	174	26.10	25.90	-37.5	25,925	-0.14%	大買/大賣/
2021/03/10	24	25.96	28.3	25.98	26.00	-4.3	25,775	-0.02%
2021/03/09	40	25.45	53	25.47	25.70	-13	25,339	-0.05%
2021/03/08	69.2	25.22	50	25.19	25.15	19.2	25,064	0.08%
2021/03/05	28	24.99	3	25.12	25.05	25	25,058	0.10%
2021/03/04	35.8	25.06	12	25.11	25.10	23.8	25,593	0.09%
2021/03/03	4	25.25	2	25.30	25.25	2	25,461	0.01%
2021/03/02	22.2	25.28	73.8	25.34	25.15	-51.6	25,283	-0.20%
2021/02/26	39.6	25.35	12	25.38	25.25	27.6	25,295	0.11%
2021/02/25	3.7	25.50	75.6	25.54	25.75	-71.9	24,685	-0.29%
2021/02/24	9.8	25.42	23	25.43	25.35	-13.2	24,484	-0.05%
2021/02/23	8	25.20	40.4	25.17	25.25	-32.4	24,729	-0.13%
2021/02/22	44	24.90	5	24.95	24.85	39	24,809	0.16%
2021/02/19	13.2	24.79	30	24.89	24.90	-16.8	25,091	-0.07%
2021/02/18	12	24.93	34.6	24.92	24.90	-22.6	25,108	-0.09%
2021/02/17	37	24.65	70.3	24.75	24.70	-33.3	25,169	-0.13%
2021/02/05	53	24.01	15	24.07	24.10	38	24,668	0.15%
2021/02/04	2.4	24.04	1.9	24.08	24.00	0.5	24,738	0.00%
2021/02/03	35.1	24.02	3	24.05	23.95	32.1	25,528	0.13%
2021/02/02	18.1	24.03	10.5	24.13	24.10	7.6	25,657	0.03%
2021/02/01	18	23.83	0	0.00	23.90	18	25,792	0.07%
2021/01/29	187.7	23.83	5	23.93	23.60	182.7	25,749	0.71%	大買/鉅額交易
2021/01/28	46.7	24.03	2.2	24.10	24.00	44.5	24,919	0.18%
2021/01/27	14.5	24.25	0	0.00	24.20	14.5	24,495	0.06%
2021/01/26	90.1	24.11	1	24.25	24.10	89.1	24,330	0.37%
2021/01/25	34.2	24.20	12.4	24.24	24.25	21.8	24,011	0.09%
2021/01/22	51.2	24.33	2.7	24.36	24.30	48.5	24,061	0.20%
2021/01/21	40.2	24.56	6	24.57	24.50	34.2	23,998	0.14%
2021/01/20	94.1	24.65	11	24.63	24.55	83.1	23,734	0.35%
2021/01/19	39.5	24.92	10.7	24.90	24.90	28.8	23,204	0.12%
2021/01/18	51.3	24.89	23	24.87	24.90	28.3	23,246	0.12%
2021/01/15	25.3	25.11	22	25.09	25.00	3.3	23,093	0.01%
2021/01/14	9.5	25.20	0	0.00	25.20	9.5	23,056	0.04%
2021/01/13	2	25.30	28.2	25.37	25.30	-26.2	23,141	-0.11%
2021/01/12	21	25.28	4	25.30	25.30	17	23,295	0.07%
2021/01/11	14.1	25.40	10	25.41	25.50	4.1	23,462	0.02%
2021/01/08	19.6	25.25	15.6	25.23	25.50	4.1	23,573	0.02%
2021/01/07	109.7	25.20	14	25.15	25.20	95.7	23,465	0.41%	大買/
2021/01/06	11.6	25.16	7.1	25.17	25.20	4.5	23,392	0.02%
2021/01/05	16.6	25.24	104	25.20	25.30	-87.4	23,250	-0.38%	大賣/
2021/01/04	17.9	25.39	105.6	25.40	25.35	-87.7	23,389	-0.37%	大賣/
2020/12/31	11	25.47	3.1	25.52	25.55	7.9	23,478	0.03%
2020/12/30	4	25.24	13.9	25.46	25.70	-9.9	23,358	-0.04%
2020/12/29	205.6	24.95	8.5	24.98	25.00	197.1	23,076	0.85%	大買/鉅額交易
2020/12/28	9	24.93	0	0.00	24.95	9	23,218	0.04%
2020/12/25	5.3	25.02	3.3	25.00	25.00	2	23,198	0.01%
2020/12/24	0.1	25.09	11	24.96	24.95	-10.9	23,221	-0.05%
2020/12/23	5.1	24.96	4.5	24.96	24.95	0.6	23,360	0.00%
2020/12/22	18.6	25.14	14	25.15	25.00	4.6	23,614	0.02%
2020/12/21	0	0.00	0.1	25.35	25.30	-0.1	24,413	0.00%
2020/12/18	32	25.29	1	25.30	25.15	31	24,630	0.13%
2020/12/17	1	25.25	37.8	25.28	25.30	-36.8	25,044	-0.15%
2020/12/16	4	25.11	25.6	25.17	25.25	-21.6	25,276	-0.09%
2020/12/15	25.3	24.89	1.8	24.89	24.85	23.5	25,416	0.09%
2020/12/14	21	25.02	0.2	25.13	25.00	20.8	25,176	0.08%
2020/12/11	36	25.06	54	25.06	25.10	-18	25,001	-0.07%
2020/12/10	20	25.04	0.1	25.10	25.00	19.9	24,867	0.08%
2020/12/09	14	25.05	53	25.01	25.10	-39	24,773	-0.16%
2020/12/08	43.1	24.96	167	24.96	25.05	-123.9	24,550	-0.50%	大賣/鉅額交易
2020/12/07	25.2	25.18	64.7	25.28	25.15	-39.5	24,111	-0.16%
2020/12/04	16.5	25.31	154.1	25.30	25.40	-137.5	24,198	-0.57%	大賣/鉅額交易
2020/12/03	60	25.16	1.4	25.27	25.25	58.6	24,136	0.24%
2020/12/02	30.5	25.18	0	0.00	25.30	30.5	24,269	0.13%
2020/12/01	24.1	25.23	13.2	25.25	25.30	11	24,275	0.05%
2020/11/30	23.4	25.36	27.1	25.40	25.15	-3.6	24,224	-0.02%
2020/11/27	12.3	25.45	0.1	25.55	25.45	12.2	24,017	0.05%
2020/11/26	18.2	25.49	1.5	25.47	25.55	16.7	24,056	0.07%
2020/11/25	23.1	25.52	5	25.60	25.40	18.1	24,236	0.07%
2020/11/24	16	25.60	9.8	25.70	25.75	6.2	24,014	0.03%
2020/11/23	42.2	25.55	7.9	25.54	25.60	34.3	23,973	0.14%
2020/11/20	30.8	25.37	9.1	25.35	25.35	21.7	23,919	0.09%
2020/11/19	46.1	25.52	6.4	25.59	25.65	39.7	23,463	0.17%
2020/11/18	84.4	25.85	16	25.85	25.85	68.4	23,071	0.30%
2020/11/17	15.2	25.96	37	26.01	26.10	-21.8	22,736	-0.10%
2020/11/16	13	26.18	5	26.09	26.15	8	23,108	0.03%
2020/11/13	17	26.00	29.7	26.01	26.10	-12.7	23,188	-0.05%
2020/11/12	17.9	26.12	105	26.05	26.15	-87.1	23,264	-0.37%	大賣/
2020/11/11	6	26.33	59.5	26.24	26.50	-53.5	23,204	-0.23%
2020/11/10	12	25.74	77.2	25.74	25.80	-65.2	22,260	-0.29%
2020/11/09	107.5	25.30	18.2	25.30	25.45	89.3	21,970	0.41%	大買/
2020/11/06	6	25.20	54	25.19	25.30	-48	21,709	-0.22%
2020/11/05	4	25.00	12.4	24.96	25.05	-8.4	21,637	-0.04%
2020/11/04	11.3	24.91	5.1	24.95	24.85	6.2	21,638	0.03%
2020/11/03	1.1	24.71	84.8	24.80	24.90	-83.7	21,556	-0.39%
2020/11/02	3	24.32	7	24.46	24.60	-4	21,661	-0.02%
2020/10/30	21	24.27	2	24.30	24.30	19	21,827	0.09%
2020/10/29	54.9	24.41	31	24.50	24.35	23.9	21,638	0.11%
2020/10/28	7.1	24.68	9.3	24.61	24.70	-2.1	21,705	-0.01%
2020/10/27	25.8	24.77	2	24.75	24.75	23.8	21,812	0.11%
2020/10/26	9.8	24.94	1.5	25.00	24.95	8.3	22,009	0.04%
2020/10/23	16	24.69	3.4	24.63	24.75	12.6	22,506	0.06%
2020/10/22	19	24.62	5	24.80	24.80	14	25,008	0.06%
2020/10/21	18.8	24.56	1	24.60	24.50	17.8	26,046	0.07%
2020/10/20	120.1	24.56	12	24.52	24.70	108.1	26,460	0.41%	大買/鉅額交易
2020/10/19	36.9	24.83	14.1	24.83	24.75	22.8	26,540	0.09%
2020/10/16	38	24.93	10	24.93	24.90	28	26,756	0.10%
2020/10/15	14.1	24.96	17.2	24.95	25.05	-3.1	26,830	-0.01%
2020/10/14	67.1	25.14	20	25.15	25.15	47.1	26,846	0.18%
2020/10/13	14	25.13	8	25.15	25.15	6	27,029	0.02%
2020/10/12	15	25.16	0.2	25.45	25.35	14.8	27,217	0.05%
2020/10/08	32.9	25.35	10.5	25.32	25.35	22.5	27,219	0.08%
2020/10/07	2.1	25.68	0	0.00	25.60	2.1	27,207	0.01%
2020/10/06	10.3	25.76	13	25.70	25.75	-2.7	27,617	-0.01%
2020/10/05	12	25.48	4	25.50	25.45	8	27,813	0.03%
2020/09/30	6.8	25.71	0	0.00	25.60	6.8	27,790	0.02%
2020/09/29	20	25.88	11	25.85	25.80	9	27,958	0.03%
2020/09/28	15	25.75	6	25.75	25.90	9	28,192	0.03%
2020/09/25	34	25.39	24	25.42	25.30	10	28,384	0.04%
2020/09/24	141.2	25.01	2	24.88	24.90	139.2	28,287	0.49%	大買/鉅額交易
2020/09/23	44.9	25.56	6	25.57	25.55	38.9	27,546	0.14%
2020/09/22	92.7	25.65	87	25.73	25.60	5.7	27,331	0.02%
2020/09/21	103.3	26.10	1	26.15	26.05	102.3	27,043	0.38%	大買/鉅額交易
2020/09/18	9	26.46	6.3	26.55	26.40	2.7	26,918	0.01%
2020/09/17	70.2	26.51	1.2	26.61	26.60	69	26,755	0.26%
2020/09/16	5	26.64	36	26.63	26.70	-31	26,831	-0.12%
2020/09/15	10	26.56	28.2	26.60	26.60	-18.1	26,935	-0.07%
2020/09/14	5	26.56	0	0.00	26.60	5	27,256	0.02%
2020/09/11	2.3	26.62	33	26.57	26.70	-30.7	27,304	-0.11%
2020/09/10	4	26.61	5	26.60	26.70	-1	27,557	0.00%
2020/09/09	29.1	26.37	26.2	26.45	26.60	2.9	27,873	0.01%
2020/09/08	12	26.55	3	26.60	26.60	9	27,947	0.03%
2020/09/07	9	26.58	14	26.65	26.70	-5	28,718	-0.02%
2020/09/04	41	26.70	58.6	26.70	26.65	-17.6	29,062	-0.06%
2020/09/03	8.2	26.82	55.8	26.84	26.85	-47.6	29,103	-0.16%
2020/09/02	83.8	26.90	28.9	26.90	26.90	55	29,261	0.19%
2020/09/01	42	27.04	11.2	27.09	27.20	30.8	29,059	0.11%
2020/08/31	9	27.14	2	27.20	27.20	7	29,157	0.02%
2020/08/28	24.9	27.18	5.3	27.21	27.20	19.6	29,474	0.07%
2020/08/27	6.9	27.21	24	27.24	27.20	-17.1	29,939	-0.06%
2020/08/26	9.7	27.29	36.2	27.31	27.35	-26.6	30,396	-0.09%
2020/08/25	1	27.25	23	27.17	27.25	-22	30,506	-0.07%
2020/08/24	18	27.14	1	27.15	27.05	17	31,756	0.05%
2020/08/21	16	27.29	36.1	27.21	27.40	-20.1	32,195	-0.06%
2020/08/20	138	27.10	23.2	27.09	27.05	114.8	32,276	0.36%	大買/鉅額交易
2020/08/19	26.8	27.82	67	27.86	27.55	-40.2	32,031	-0.13%
2020/08/18	9	27.24	53	27.39	27.50	-44	31,835	-0.14%
2020/08/17	21	27.01	5	27.03	27.10	16	32,140	0.05%
2020/08/14	7	26.87	5	26.90	26.95	2	32,209	0.01%
2020/08/13	3	26.95	2	27.00	27.00	1	32,374	0.00%
2020/08/12	23	26.81	10	26.87	26.85	13	32,598	0.04%
2020/08/11	7	26.87	1	26.90	26.85	6	32,816	0.02%
2020/08/10	26	26.86	15	26.87	26.85	11	32,858	0.03%
2020/08/07	14	26.92	22	26.99	26.90	-8	32,913	-0.02%
2020/08/06	16	26.93	6	26.99	27.00	10	33,007	0.03%
2020/08/05	20	26.92	34	26.95	26.90	-14	33,092	-0.04%
2020/08/04	7	26.96	5	26.97	27.10	2	33,189	0.01%
2020/08/03	61.3	26.88	127	26.99	26.80	-65.7	33,177	-0.20%	大賣/
2020/07/31	19	27.13	18	27.14	27.10	1	32,897	0.00%
2020/07/30	47	27.18	29	27.24	27.25	18	32,868	0.05%
2020/07/29	134	27.33	70	27.44	27.20	64	32,705	0.20%	大買/
2020/07/28	373	26.62	103	26.80	26.95	270	32,413	0.83%	大買/大賣/鉅額交易
2020/07/27	99	28.95	72	28.96	28.95	27	30,383	0.09%
2020/07/24	24.7	28.98	7	28.98	28.95	17.7	29,551	0.06%
2020/07/23	36	29.10	10	29.10	29.10	26	29,042	0.09%
2020/07/22	66	29.14	1	29.20	29.20	65	28,988	0.22%
2020/07/21	21.3	29.24	12	29.20	29.25	9.3	28,612	0.03%
2020/07/20	1.5	29.23	7	29.19	29.25	-5.5	28,624	-0.02%
2020/07/17	36	29.14	218	29.26	29.15	-182	28,770	-0.63%	大賣/鉅額交易
2020/07/16	47.1	28.95	15	28.95	28.95	32.1	29,162	0.11%
2020/07/15	18	28.89	152	28.90	28.85	-134	29,174	-0.46%	大賣/鉅額交易
2020/07/14	11	28.87	53	28.90	28.80	-42	29,484	-0.14%
2020/07/13	59	28.56	31	28.72	28.80	28	29,705	0.09%
2020/07/10	74	28.19	19.9	28.14	28.30	54.1	29,897	0.18%
2020/07/09	48	28.51	74.4	28.43	28.30	-26.4	30,300	-0.09%
2020/07/08	16	28.39	15	28.36	28.45	1	30,544	0.00%
2020/07/07	123.1	28.37	41	28.28	28.30	82.1	30,728	0.27%	大買/
2020/07/06	33	28.28	51.3	28.33	28.40	-18.2	31,080	-0.06%
2020/07/03	24	28.09	33	28.07	28.10	-9	31,273	-0.03%
2020/07/02	14	27.99	25	28.05	28.05	-11	31,621	-0.03%
2020/07/01	12	27.95	12	27.94	28.00	0	32,269	0.00%
2020/06/30	37	27.77	11	27.78	27.80	26	32,596	0.08%
2020/06/29	44	27.72	36	27.75	27.80	8	32,870	0.02%
2020/06/24	9	27.96	14	27.99	27.95	-5	33,276	-0.02%
2020/06/23	10	27.95	5	27.92	27.95	5	34,143	0.01%
2020/06/22	20	27.76	6.3	27.83	27.80	13.7	34,936	0.04%
2020/06/19	42.1	27.80	3	27.90	27.80	39.1	36,670	0.11%
2020/06/18	18.1	27.93	10	27.95	28.00	8.1	37,548	0.02%
2020/06/17	28	28.01	19.1	28.08	28.05	8.9	38,448	0.02%
2020/06/16	5	28.08	65.2	28.06	28.05	-60.2	41,134	-0.15%
2020/06/15	31.2	27.63	16	27.55	27.50	15.2	44,287	0.03%
2020/06/12	116.1	27.52	21	27.44	27.65	95.1	46,443	0.20%	大買/
2020/06/11	13	28.20	9	28.27	28.00	4	48,087	0.01%
2020/06/10	21	28.11	15	28.23	28.35	6	48,827	0.01%
2020/06/09	13	28.07	24	28.11	28.20	-11	50,493	-0.02%
2020/06/08	24	28.08	12	28.05	28.10	12	52,153	0.02%
2020/06/05	47	28.02	2	28.05	28.00	45	52,394	0.09%
2020/06/04	21	27.96	31	28.05	28.10	-10	52,914	-0.02%
2020/06/03	18	28.06	91.7	28.11	28.20	-73.7	53,442	-0.14%
2020/06/02	18	27.36	61.1	27.41	27.55	-43.1	53,144	-0.08%
2020/06/01	3	27.07	404	27.05	27.05	-401	52,883	-0.76%	大賣/鉅額交易
2020/05/29	25	26.74	1.4	26.89	26.65	23.7	52,809	0.04%
2020/05/28	40	26.87	1	26.80	26.80	39	51,720	0.08%
2020/05/27	8	26.95	4	26.94	26.95	4	51,943	0.01%
2020/05/26	19	26.99	9	27.01	26.90	10	52,311	0.02%
2020/05/25	42	26.77	0.3	27.00	26.85	41.7	52,400	0.08%
2020/05/22	57.1	26.82	4	26.83	26.75	53.1	52,542	0.10%
2020/05/21	6	27.05	0	0.00	27.00	6	52,286	0.01%
2020/05/20	7	26.99	1	26.95	27.00	6	52,172	0.01%
2020/05/19	9.1	26.98	4	26.99	26.90	5.1	52,337	0.01%
2020/05/18	29	26.82	19	26.84	26.80	10	52,591	0.02%
2020/05/15	14	26.93	4	26.96	26.95	10	52,388	0.02%
2020/05/14	31.1	26.90	4	27.00	26.90	27.1	52,322	0.05%
2020/05/13	7	27.07	42	27.11	27.15	-35	52,245	-0.07%
2020/05/12	24	26.91	15	26.93	26.85	9	52,304	0.02%
2020/05/11	27.1	27.11	11	27.13	27.05	16.1	52,086	0.03%
2020/05/08	59	26.86	4	26.89	26.85	55	51,777	0.11%
2020/05/07	8	26.82	23	26.78	26.80	-15	51,779	-0.03%
2020/05/06	38	26.81	11	26.81	26.85	27	51,838	0.05%
2020/05/05	41	26.85	2	26.95	26.85	39	51,890	0.08%
2020/05/04	45	26.86	21	26.79	26.80	24	52,065	0.05%
2020/04/30	7.4	27.19	79	27.28	27.30	-71.6	51,954	-0.14%
2020/04/29	5	26.79	36	26.80	26.75	-31	51,951	-0.06%
2020/04/28	7	26.34	11.6	26.36	26.40	-4.6	52,197	-0.01%
2020/04/27	11.1	26.16	10	26.10	26.20	1.1	53,523	0.00%
2020/04/24	8	25.67	0.4	25.80	25.70	7.6	53,499	0.01%
2020/04/23	38	25.54	14	25.49	25.50	24	53,577	0.04%
2020/04/22	34.4	25.26	30.3	25.32	25.35	4.1	53,322	0.01%
2020/04/21	64.6	25.77	33.1	25.74	25.60	31.5	53,060	0.06%
2020/04/20	18	26.06	28	26.23	26.20	-10	52,741	-0.02%
2020/04/17	11	26.44	38	26.43	26.30	-27	52,728	-0.05%
2020/04/16	27	26.36	17	26.31	26.40	10	52,423	0.02%
2020/04/15	50.2	26.56	74	26.51	26.65	-23.9	52,003	-0.05%
2020/04/14	27	25.73	35	26.07	26.05	-8	51,453	-0.02%
2020/04/13	84.2	25.61	8	25.53	25.50	76.2	50,789	0.15%
2020/04/10	10	25.85	31.3	25.73	25.85	-21.3	50,395	-0.04%
2020/04/09	36	25.37	81	25.49	25.50	-45	50,027	-0.09%
2020/04/08	62.1	24.78	25.9	24.87	25.00	36.2	49,387	0.07%
2020/04/07	28	24.46	55	24.44	24.60	-27	48,829	-0.06%
2020/04/06	36	24.05	2	24.15	24.25	34	48,303	0.07%
2020/04/01	38.1	24.25	38	24.28	24.25	0.1	47,488	0.00%
2020/03/31	18	24.29	31	24.39	24.25	-13	47,045	-0.03%
2020/03/30	42.4	23.96	66	23.91	24.10	-23.7	46,440	-0.05%
2020/03/27	92	24.56	41.9	24.49	24.20	50.1	45,793	0.11%
2020/03/26	32	23.92	47.1	23.83	24.10	-15.1	44,854	-0.03%
2020/03/25	71.1	24.11	115	24.19	24.20	-44	44,137	-0.10%	大賣/
2020/03/24	104	22.78	91	22.79	22.55	13	42,342	0.03%	大買/
2020/03/23	73.1	20.86	83	20.64	21.20	-9.9	41,251	-0.02%
2020/03/20	284.7	21.37	114.4	21.42	22.00	170.3	40,385	0.42%	大買/大賣/鉅額交易
2020/03/19	354.7	20.09	43.9	20.08	20.00	310.8	37,521	0.83%	大買/鉅額交易
2020/03/18	236.4	22.83	99	22.65	22.20	137.3	34,172	0.40%	大買/鉅額交易
2020/03/17	234	23.90	240.4	23.71	23.55	-6.4	31,722	-0.02%	大買/大賣/
2020/03/16	100.9	25.63	28	25.76	25.20	72.9	29,142	0.25%
2020/03/13	1,040.7	25.32	168	25.38	26.50	872.7	27,814	3.14%	大買/大賣/鉅額交易
2020/03/12	215	27.07	39	27.39	27.05	176	25,814	0.68%	大買/鉅額交易
2020/03/11	40.3	27.98	49	27.93	27.80	-8.7	23,779	-0.04%
2020/03/10	57	27.76	107.5	27.73	28.00	-50.5	23,290	-0.22%	大賣/
2020/03/09	99	28.35	2	28.50	28.15	97	22,550	0.43%
2020/03/06	14	29.05	5	29.10	29.10	9	21,517	0.04%
2020/03/05	6	29.11	11	29.27	29.50	-5	21,338	-0.02%
2020/03/04	54	28.81	39	28.76	29.00	15	21,176	0.07%
2020/03/03	28	28.88	21	29.04	28.80	7	20,984	0.03%
2020/03/02	33	28.63	105.5	28.68	28.65	-72.5	20,932	-0.35%	大賣/
2020/02/27	54	29.05	14	29.20	29.05	40	20,703	0.19%
2020/02/26	26	29.31	10.1	29.40	29.30	15.9	20,238	0.08%
2020/02/25	20	29.45	1	29.60	29.55	19	19,898	0.10%
2020/02/24	38	29.61	13.4	29.66	29.50	24.6	19,823	0.12%
2020/02/21	4.1	29.88	0	0.00	29.85	4.1	19,619	0.02%
2020/02/20	21	30.09	16	30.11	30.00	5	19,522	0.03%
2020/02/19	0.1	29.85	28.8	29.53	29.85	-28.7	19,144	-0.15%
2020/02/18	13	29.04	8	29.05	29.10	5	18,671	0.03%
2020/02/17	1	28.75	1.1	29.01	29.00	-0.1	18,647	0.00%
2020/02/14	31	28.90	102	28.95	28.90	-71	18,642	-0.38%	大賣/
2020/02/13	25	28.99	18	29.05	29.00	7	18,620	0.04%
2020/02/12	6	28.80	12	28.85	28.75	-6	18,683	-0.03%
2020/02/11	4	28.76	1	28.70	28.75	3	18,687	0.02%
2020/02/10	67	28.43	1	28.40	28.70	66	18,861	0.35%
2020/02/07	35.4	28.80	1	28.75	28.70	34.4	18,737	0.18%
2020/02/06	6	29.08	16.1	29.02	29.10	-10.1	18,665	-0.05%
2020/02/05	42	28.79	8	28.84	28.85	34	18,499	0.18%
2020/02/04	5	28.58	18	28.45	28.65	-13	18,357	-0.07%
2020/02/03	74	27.63	33.9	27.71	28.05	40.1	18,545	0.22%
2020/01/31	90.7	28.28	2	28.30	28.10	88.7	18,420	0.48%
2020/01/30	103.1	28.25	52.1	28.24	28.10	51	17,785	0.29%	大買/
2020/01/20	8	29.24	0.1	29.35	29.30	7.9	16,237	0.05%
2020/01/17	1	28.75	11	28.80	29.00	-10	15,991	-0.06%
2020/01/16	0	0.00	7	28.71	28.85	-7	15,868	-0.04%
2020/01/15	13	28.57	11	28.68	28.60	2	15,794	0.01%
2020/01/14	29	28.79	3	28.73	28.65	26	15,721	0.17%
2020/01/13	3	28.37	40.3	28.48	28.55	-37.3	15,440	-0.24%
2020/01/10	19	28.10	26	28.10	28.10	-7	15,239	-0.05%
2020/01/09	9	27.89	11	27.90	27.90	-2	15,069	-0.01%
2020/01/08	4	27.73	6	27.73	27.70	-2	15,230	-0.01%
2020/01/07	11	27.72	1	27.70	27.80	10	15,216	0.07%
2020/01/06	14	27.84	0	0.00	27.80	14	15,294	0.09%
2020/01/03	2	27.90	1	27.95	28.00	1	15,410	0.01%
2020/01/02	2	27.85	2	27.90	27.95	0	15,482	0.00%
2019/12/31	7	27.91	0	0.00	27.90	7	15,445	0.05%
2019/12/30	3	27.95	2	27.95	28.00	1	15,516	0.01%
2019/12/27	4	27.91	0	0.00	27.95	4	15,529	0.03%
2019/12/26	11	27.85	1	27.90	27.85	10	15,592	0.06%
2019/12/25	1	27.90	2	27.95	27.90	-1	15,758	-0.01%
2019/12/24	6	27.92	54	27.87	27.90	-48	15,911	-0.30%
2019/12/23	0.3	27.90	31	27.80	27.90	-30.7	15,950	-0.19%
2019/12/20	2	27.75	14	27.76	27.75	-12	15,979	-0.08%
2019/12/19	4	27.70	14.1	27.70	27.75	-10.1	15,914	-0.06%
2019/12/18	13	27.70	11.8	27.72	27.85	1.2	15,907	0.01%
2019/12/17	0	0.00	21	27.65	27.75	-21	16,078	-0.13%
2019/12/16	0	0.00	9.9	27.67	27.60	-9.9	16,049	-0.06%
2019/12/13	36	27.46	48.4	27.49	27.55	-12.4	16,073	-0.08%
2019/12/12	21.5	27.40	44	27.41	27.40	-22.5	16,057	-0.14%
2019/12/11	4	27.25	3	27.30	27.30	1	16,098	0.01%
2019/12/10	0	0.00	2	27.23	27.30	-2	16,264	-0.01%
2019/12/09	2	27.20	9.4	27.21	27.25	-7.4	16,537	-0.04%
2019/12/06	3	27.15	0	0.00	27.15	3	17,030	0.02%
2019/12/05	6	27.19	0	0.00	27.15	6	17,289	0.03%
2019/12/04	9	27.14	0	0.00	27.25	9	17,203	0.05%
2019/12/03	5	27.25	1	27.35	27.35	4	17,190	0.02%
2019/12/02	1	27.05	2	27.05	27.25	-1	17,201	-0.01%
2019/11/29	15	27.04	1	27.05	27.05	14	17,281	0.08%
2019/11/28	3	27.20	0	0.00	27.15	3	17,242	0.02%
2019/11/27	2	27.18	0.3	27.35	27.30	1.7	17,356	0.01%
2019/11/26	1	27.35	3.6	27.35	27.20	-2.6	17,278	-0.02%
2019/11/25	19	27.18	0	0.00	27.15	19	16,797	0.11%
2019/11/22	5	27.20	1	27.30	27.30	4	16,888	0.02%
2019/11/21	9	27.24	0	0.00	27.35	9	16,943	0.05%
2019/11/20	12	27.33	0	0.00	27.55	12	16,831	0.07%
2019/11/19	14	27.51	11	27.57	27.65	3	16,890	0.02%
2019/11/18	15	27.45	4	27.49	27.50	11	16,975	0.06%
2019/11/15	3	27.32	2	27.35	27.25	1	17,072	0.01%
2019/11/14	3	27.12	1	27.10	27.05	2	17,235	0.01%
2019/11/13	9	27.19	0	0.00	27.15	9	17,353	0.05%
2019/11/12	22	27.28	5.2	27.30	27.25	16.8	17,339	0.10%
2019/11/11	10.4	27.28	9	27.27	27.30	1.4	17,327	0.01%
2019/11/08	2	27.70	1.7	27.70	27.60	0.3	17,195	0.00%
2019/11/07	8	27.67	9	27.70	27.60	-1	17,273	-0.01%
2019/11/06	3	27.87	1.3	27.91	27.95	1.7	17,197	0.01%
2019/11/05	24	27.84	47	27.81	27.90	-23	17,289	-0.13%
2019/11/04	7	27.61	19.3	27.67	27.75	-12.3	17,563	-0.07%
2019/11/01	16	27.26	40	27.31	27.50	-24	17,925	-0.13%
2019/10/31	38	27.71	39.5	27.75	27.55	-1.5	18,214	-0.01%
2019/10/30	3	27.40	27.2	27.23	27.40	-24.2	18,214	-0.13%
2019/10/29	2	26.85	2	26.85	26.90	0	18,010	0.00%
2019/10/28	8	26.78	12.4	26.80	26.80	-4.4	18,203	-0.02%
2019/10/25	1	26.65	15.3	26.66	26.70	-14.3	18,649	-0.08%
2019/10/24	0	0.00	52	26.66	26.70	-52	19,125	-0.27%
2019/10/22	1	26.45	2.4	26.55	26.55	-1.4	21,359	-0.01%
2019/10/21	0.3	26.40	15.1	26.28	26.30	-14.8	21,715	-0.07%
2019/10/18	5	26.32	34	26.32	26.40	-29	22,047	-0.13%
2019/10/17	0	0.00	21.1	26.35	26.35	-21.1	22,112	-0.10%
2019/10/16	12	26.40	20	26.43	26.40	-8	22,101	-0.04%
2019/10/15	17	26.26	12	26.24	26.40	5	22,027	0.02%
2019/10/14	1	26.30	3	26.40	26.30	-2	22,065	-0.01%
2019/10/09	4.1	26.25	0	0.00	26.25	4.1	22,129	0.02%
2019/10/08	0	0.00	14	26.49	26.30	-14	22,168	-0.06%
2019/10/07	41	26.25	1.3	26.27	26.25	39.7	22,494	0.18%
2019/10/04	1	26.20	1	26.15	26.15	0	22,638	0.00%
2019/10/03	10	26.22	0	0.00	26.20	10	22,613	0.04%
2019/10/02	2	26.38	5	26.40	26.40	-3	22,580	-0.01%
2019/10/01	1	26.30	4	26.43	26.50	-3	22,573	-0.01%
2019/09/27	3.1	26.27	5	26.31	26.25	-1.9	22,506	-0.01%
2019/09/26	4	26.43	0	0.00	26.40	4	22,495	0.02%
2019/09/25	30	26.55	2	26.55	26.55	28	22,583	0.12%
2019/09/24	2	26.63	11	26.71	26.75	-9	22,930	-0.04%
2019/09/23	22	26.71	3.9	26.72	26.60	18.1	23,043	0.08%
2019/09/20	38	26.58	5	26.57	26.80	33	23,223	0.14%
2019/09/19	2	26.43	0	0.00	26.60	2	22,928	0.01%
2019/09/18	15	26.54	9	26.52	26.60	6	22,929	0.03%
2019/09/17	4.7	26.20	3	26.20	26.35	1.7	22,955	0.01%
2019/09/16	6	26.36	23	26.35	26.35	-17	23,115	-0.07%
2019/09/12	5	26.50	15.1	26.52	26.40	-10.1	23,217	-0.04%
2019/09/11	15	26.52	17.2	26.50	26.55	-2.2	23,404	-0.01%
2019/09/10	22	26.45	42	26.45	26.50	-20	23,314	-0.09%
2019/09/09	5	25.94	22	25.94	25.95	-17	23,108	-0.07%
2019/09/06	1	25.45	19	25.41	25.50	-18	23,148	-0.08%
2019/09/05	9	25.32	5	25.45	25.35	4	23,710	0.02%
2019/09/04	32	25.38	3	25.40	25.30	29	25,069	0.12%
2019/09/03	1	25.50	5.4	25.54	25.50	-4.4	26,001	-0.02%
2019/09/02	1	25.45	3	25.42	25.40	-2	26,062	-0.01%
2019/08/30	0.1	25.25	8.6	25.07	25.25	-8.4	26,219	-0.03%
2019/08/29	60	24.86	0	0.00	24.95	60	26,212	0.23%
2019/08/28	4.4	24.96	0	0.00	24.95	4.4	26,278	0.02%
2019/08/27	5	24.90	0.3	25.00	24.90	4.8	26,610	0.02%
2019/08/26	109	24.70	17	24.88	24.75	92	26,731	0.34%	大買/
2019/08/23	17	24.85	0	0.00	24.95	17	27,028	0.06%
2019/08/22	55.7	25.01	1	25.05	24.85	54.7	27,080	0.20%
2019/08/21	60	25.13	2	25.10	25.00	58	27,472	0.21%
2019/08/20	111.2	25.40	0	0.00	25.25	111.2	27,503	0.40%	大買/鉅額交易
2019/08/19	77	25.35	2	25.43	25.40	75	27,585	0.27%
2019/08/16	31	24.97	51	25.02	25.10	-20	27,509	-0.07%
2019/08/15	124.6	24.89	4	24.90	24.95	120.6	27,574	0.44%	大買/鉅額交易
2019/08/14	4	25.23	2	25.20	25.05	2	28,148	0.01%
2019/08/13	125.3	25.00	5	25.00	24.95	120.3	28,151	0.43%	大買/鉅額交易
2019/08/12	4	25.25	104	25.20	25.15	-100	28,133	-0.36%	大賣/
2019/08/08	44	25.14	0	0.00	25.25	44	28,093	0.16%
2019/08/07	19	24.97	6	24.92	24.95	13	28,051	0.05%
2019/08/06	28.1	24.62	5	24.69	25.00	23.1	28,144	0.08%
2019/08/05	25	25.01	11	24.97	25.00	14	27,843	0.05%
2019/08/02	26.7	25.24	11	25.32	25.25	15.7	27,540	0.06%
2019/08/01	182	25.68	0	0.00	25.60	182	27,284	0.67%	大買/鉅額交易
2019/07/31	4	25.91	0	0.00	26.00	4	26,895	0.01%
2019/07/30	13	25.71	2	25.70	25.65	11	26,736	0.04%
2019/07/29	37	25.87	12	25.85	25.85	25	26,960	0.09%
2019/07/26	36	26.13	10	26.15	26.15	26	26,721	0.10%
2019/07/25	208	26.47	48	26.49	26.30	160	26,367	0.61%	大買/鉅額交易
2019/07/24	112	28.15	140	28.10	28.10	-28	24,865	-0.11%	大買/大賣/
2019/07/23	7	28.00	19	28.06	28.10	-12	24,492	-0.05%
2019/07/22	7	27.79	69	27.85	27.95	-62	24,260	-0.26%
2019/07/19	1	27.45	1.2	27.50	27.50	-0.2	23,851	0.00%
2019/07/18	3	27.22	0	0.00	27.20	3	23,830	0.01%
2019/07/17	26	27.25	4	27.24	27.15	22	23,844	0.09%
2019/07/16	1	27.40	0	0.00	27.35	1	23,729	0.00%
2019/07/15	1	27.50	0	0.00	27.50	1	23,605	0.00%
2019/07/12	20	27.35	30	27.30	27.35	-10	23,437	-0.04%
2019/07/11	10	27.09	62	27.06	27.20	-52	23,233	-0.22%
2019/07/10	0	0.00	20	26.45	26.50	-20	22,762	-0.09%
2019/07/09	1	26.35	2	26.40	26.20	-1	22,823	0.00%
2019/07/08	2.1	26.35	0	0.00	26.35	2.1	23,065	0.01%
2019/07/05	4	26.48	4	26.50	26.45	0	23,175	0.00%
2019/07/04	3	26.35	1	26.35	26.40	2	23,236	0.01%
2019/07/03	19	25.86	2	26.00	26.10	17	23,491	0.07%
2019/07/02	23	25.83	1	25.90	25.90	22	23,672	0.09%
2019/07/01	22	25.95	7	25.94	26.00	15	23,789	0.06%
2019/06/28	12	26.05	1	26.05	26.00	11	23,488	0.05%
2019/06/27	6	26.35	1.3	26.36	26.35	4.7	23,380	0.02%
2019/06/26	6	26.33	1	26.45	26.30	5	23,307	0.02%
2019/06/25	0	0.00	1	26.50	26.45	-1	23,461	0.00%
2019/06/24	2	26.35	0	0.00	26.50	2	23,674	0.01%
2019/06/21	1	26.15	5	26.30	26.25	-4	23,732	-0.02%
2019/06/20	1	26.40	2.4	26.37	26.30	-1.4	23,667	-0.01%
2019/06/19	12	26.23	10.1	26.23	26.35	1.9	23,701	0.01%
2019/06/18	4	25.94	14.2	25.86	25.95	-10.2	23,540	-0.04%
2019/06/17	22	25.94	28	26.12	25.90	-6	23,709	-0.03%
2019/06/14	13	25.80	35	25.96	25.90	-22	23,776	-0.09%
2019/06/13	43	25.57	2	25.55	25.55	41	24,075	0.17%
2019/06/12	84	25.62	59	25.83	25.80	25	23,782	0.11%
2019/06/11	80.5	26.69	33	26.60	26.55	47.5	22,365	0.21%
2019/06/10	4	27.30	0	0.00	27.30	4	21,359	0.02%
2019/06/06	13	27.13	2	27.40	27.40	11	21,216	0.05%
2019/06/05	10.5	27.35	6	27.36	27.25	4.5	21,017	0.02%
2019/06/04	3	27.13	0	0.00	27.40	3	20,989	0.01%
2019/06/03	21	27.02	10.5	27.10	27.20	10.5	21,008	0.05%
2019/05/31	11	27.48	7	27.54	27.40	4	20,625	0.02%
2019/05/30	1	27.10	11	27.04	27.20	-10	20,292	-0.05%
2019/05/29	11	26.61	3	26.60	26.60	8	20,092	0.04%
2019/05/28	6	26.56	0	0.00	26.65	6	20,048	0.03%
2019/05/27	13.1	26.29	23	26.27	26.35	-9.9	19,647	-0.05%
2019/05/24	20.6	26.15	2	26.03	26.10	18.6	19,623	0.09%
2019/05/23	42.5	25.90	1	25.90	25.95	41.5	19,414	0.21%
2019/05/22	4	25.96	1	25.95	26.05	3	19,294	0.02%
2019/05/21	11.1	26.21	17	26.12	26.20	-5.9	19,193	-0.03%
2019/05/20	10	25.30	5.1	25.25	25.50	5	18,601	0.03%
2019/05/17	1	25.30	15.2	25.25	25.15	-14.2	18,585	-0.08%
2019/05/16	17	25.19	3	25.20	25.10	14	18,606	0.08%
2019/05/15	5	25.09	0	0.00	25.15	5	18,588	0.03%
2019/05/14	10.5	25.07	8.1	25.08	25.00	2.4	18,916	0.01%
2019/05/13	0	0.00	1	25.10	25.20	-1	18,807	-0.01%
2019/05/10	4	25.08	5	25.05	25.00	-1	18,849	-0.01%
2019/05/09	7	25.09	53	25.10	25.00	-46	18,933	-0.24%
2019/05/08	8	25.01	0	0.00	25.10	8	18,851	0.04%
2019/05/07	2	25.13	4	25.18	25.15	-2	18,793	-0.01%
2019/05/06	12.2	24.97	2	24.95	25.00	10.2	18,814	0.05%
2019/05/03	7	25.34	2	25.25	25.30	5	18,468	0.03%
2019/05/02	5	25.49	9.2	25.46	25.50	-4.2	18,253	-0.02%
2019/04/30	12	25.32	15.4	25.39	25.35	-3.4	18,221	-0.02%
2019/04/29	15	25.40	10	25.50	25.40	5	18,211	0.03%
2019/04/26	1.3	24.48	31	24.70	24.75	-29.7	17,998	-0.17%
2019/04/25	3	24.28	0	0.00	24.25	3	17,956	0.02%
2019/04/24	0	0.00	4.3	24.32	24.25	-4.3	17,982	-0.02%
2019/04/23	0	0.00	13.8	24.16	24.25	-13.8	17,987	-0.08%
2019/04/22	56	24.16	2.5	24.18	24.20	53.5	17,908	0.30%
2019/04/19	2	24.00	0.1	24.10	24.10	1.9	18,069	0.01%
2019/04/18	3	23.97	17	23.95	24.00	-14	18,171	-0.08%
2019/04/17	0	0.00	2	24.00	23.95	-2	18,505	-0.01%
2019/04/16	29	23.97	25	23.95	23.90	4	18,657	0.02%
2019/04/15	9	23.74	1	23.80	24.00	8	18,807	0.04%
2019/04/12	21	23.76	2	23.78	23.85	19	18,693	0.10%
2019/04/11	9	23.86	0	0.00	23.90	9	18,397	0.05%
2019/04/10	1	23.95	5	23.98	24.00	-4	18,284	-0.02%
2019/04/09	10	23.93	12.9	23.99	24.00	-2.9	18,336	-0.02%
2019/04/08	28	24.03	10.4	24.00	23.95	17.6	18,029	0.10%
2019/04/03	8.2	23.87	1	24.00	24.00	7.2	17,704	0.04%
2019/04/02	4	23.86	8.2	23.87	24.00	-4.2	17,400	-0.02%
2019/04/01	1	23.85	8.4	23.92	23.85	-7.4	17,289	-0.04%
2019/03/29	0	0.00	6	23.61	23.75	-6	17,047	-0.04%
2019/03/28	3	23.40	1.2	23.52	23.60	1.8	16,965	0.01%
2019/03/27	20.7	23.50	0	0.00	23.45	20.7	16,785	0.12%
2019/03/26	11	23.46	18	23.51	23.55	-7	16,543	-0.04%
2019/03/25	4.8	23.46	11	23.50	23.45	-6.2	16,759	-0.04%
2019/03/22	28	23.50	6.2	23.54	23.60	21.8	16,503	0.13%
2019/03/21	0.5	23.35	3.2	23.30	23.35	-2.7	16,257	-0.02%
2019/03/20	10.3	23.27	2	23.20	23.30	8.3	16,136	0.05%
2019/03/19	29.6	23.25	10	23.28	23.30	19.6	15,773	0.12%
2019/03/18	20	23.09	29	23.11	23.10	-9	15,502	-0.06%
2019/03/15	3	22.50	0	0.00	22.50	3	14,950	0.02%
2019/03/13	0	0.00	1	22.40	22.40	-1	15,168	-0.01%
2019/03/12	25	22.25	1	22.25	22.40	24	15,255	0.16%
2019/03/11	2	22.13	0	0.00	22.10	2	15,236	0.01%
2019/03/08	4	22.10	0	0.00	22.10	4	15,446	0.03%
2019/03/07	1	22.30	10	22.35	22.20	-9	15,604	-0.06%
2019/03/06	4	22.15	0	0.00	22.20	4	15,520	0.03%
2019/03/05	1.1	22.11	1	22.10	22.15	0.1	15,649	0.00%
2019/03/04	3	22.03	21	22.09	22.15	-18	15,772	-0.11%
2019/02/27	2.3	21.97	0	0.00	22.10	2.3	15,696	0.01%
2019/02/26	3	22.00	17.9	22.03	22.00	-14.9	15,641	-0.10%
2019/02/25	0	0.00	15	21.95	22.00	-15	15,615	-0.10%
2019/02/22	1.2	21.73	1	21.75	21.85	0.2	15,616	0.00%
2019/02/21	1	21.70	12	21.75	21.80	-11	15,713	-0.07%
2019/02/20	5	21.70	0	0.00	21.80	5	15,837	0.03%
2019/02/19	1	21.65	15	21.65	21.60	-14	15,772	-0.09%
2019/02/18	2	21.65	21	21.69	21.70	-19	15,793	-0.12%
2019/02/15	15	21.56	8	21.64	21.55	7	15,757	0.04%
2019/02/14	2	21.83	0	0.00	21.80	2	15,741	0.01%
2019/02/13	5	21.82	21.1	21.85	21.90	-16.1	15,671	-0.10%
2019/02/12	2	21.55	19	21.57	21.60	-17	15,307	-0.11%
2019/02/11	6	21.45	113	21.51	21.45	-107	15,363	-0.70%	大賣/鉅額交易
2019/01/30	0	0.00	29.2	21.38	21.35	-29.2	15,373	-0.19%
2019/01/29	4	21.15	6.1	21.30	21.25	-2.1	15,262	-0.01%
2019/01/28	2	21.15	15.3	21.15	21.30	-13.3	15,260	-0.09%
2019/01/24	6	21.03	27	21.12	21.15	-21	15,386	-0.14%
2019/01/22	0	0.00	7.5	21.33	21.35	-7.5	15,855	-0.05%
2019/01/21	2	21.30	8	21.31	21.40	-6	16,139	-0.04%
2019/01/18	0	0.00	6	21.13	21.20	-6	16,342	-0.04%
2019/01/17	6	20.83	0	0.00	20.95	6	16,698	0.04%
2019/01/16	0	0.00	3	20.97	21.00	-3	17,012	-0.02%
2019/01/15	0	0.00	10	21.10	21.10	-10	17,393	-0.06%
2019/01/14	4	20.93	0	0.00	21.00	4	17,507	0.02%
2019/01/11	0	0.00	22.7	20.96	21.00	-22.7	17,687	-0.13%
2019/01/10	1	20.70	10	20.80	20.90	-9	17,599	-0.05%
2019/01/09	2	20.68	21	20.62	20.70	-19	17,810	-0.11%
2019/01/08	17	20.31	1	20.35	20.30	16	17,839	0.09%
2019/01/07	28.1	20.27	0	0.00	20.30	28.1	18,123	0.16%
2019/01/04	2.3	20.03	1	20.15	20.20	1.3	18,456	0.01%
2019/01/03	1.2	20.16	7	20.24	20.10	-5.8	19,529	-0.03%
2018/12/28	15.1	20.18	3.1	20.25	20.10	12	19,901	0.06%
2018/12/27	23	20.24	0.1	20.25	20.25	22.9	19,989	0.11%
2018/12/26	7	20.05	0	0.00	20.00	7	20,202	0.03%
2018/12/25	3	20.00	0	0.00	20.05	3	20,285	0.01%
2018/12/24	11	20.09	0	0.00	20.20	11	20,467	0.05%
2018/12/22	2	20.05	0	0.00	20.05	2	20,407	0.01%
2018/12/21	9	20.02	0	0.00	20.00	9	20,553	0.04%
2018/12/20	35	20.09	5	20.10	20.05	30	20,632	0.15%
2018/12/19	8	20.11	0	0.00	20.20	8	20,630	0.04%
2018/12/18	44.2	20.08	0	0.00	20.05	44.2	20,689	0.21%
2018/12/17	1	20.40	9	20.45	20.40	-8	20,559	-0.04%
2018/12/14	10	20.50	0	0.00	20.50	10	20,668	0.05%
2018/12/13	0	0.00	220	20.65	20.60	-220	20,707	-1.06%	大賣/鉅額交易
2018/12/12	10	20.30	200	20.33	20.45	-190	20,676	-0.92%	大賣/鉅額交易
2018/12/11	3	20.22	199	20.22	20.20	-196	20,699	-0.95%	大賣/鉅額交易
2018/12/10	19.2	20.28	0	0.00	20.20	19.2	20,823	0.09%
2018/12/07	13.1	20.41	150	20.45	20.35	-137	20,881	-0.66%	大賣/鉅額交易
2018/12/06	25	20.48	470	20.50	20.45	-445	20,842	-2.14%	大賣/鉅額交易
2018/12/05	1	20.75	151.3	20.75	20.65	-150.3	20,622	-0.73%	大賣/鉅額交易
2018/12/04	11.1	20.90	4	20.85	20.90	7.1	20,671	0.03%
2018/12/03	2	20.93	4	20.96	21.00	-2	21,048	-0.01%
2018/11/30	1.1	20.71	0	0.00	20.80	1.1	21,058	0.00%
2018/11/29	7.1	20.76	0	0.00	20.65	7.1	20,923	0.03%
2018/11/27	11	20.74	1	20.70	20.70	10	20,751	0.05%
2018/11/26	12.1	20.87	0	0.00	20.75	12.1	20,769	0.06%
2018/11/23	9.2	20.73	0	0.00	20.75	9.2	20,746	0.04%
2018/11/22	2	20.80	0	0.00	20.85	2	20,940	0.01%
2018/11/21	1	20.85	0	0.00	20.95	1	20,971	0.00%
2018/11/20	10.2	21.00	0	0.00	21.00	10.2	20,952	0.05%
2018/11/19	12.1	21.18	1	21.35	21.15	11.1	20,867	0.05%
2018/11/16	1	21.25	1	21.20	21.30	0	20,940	0.00%
2018/11/15	10	21.10	270	21.10	21.25	-260	21,101	-1.23%	大賣/鉅額交易
2018/11/14	1	21.05	7	21.14	21.25	-6	21,141	-0.03%
2018/11/13	2	21.05	5	21.00	21.10	-3	21,146	-0.01%
2018/11/12	1.2	21.11	3	21.10	21.10	-1.9	21,230	-0.01%
2018/11/09	2	21.20	0	0.00	21.20	2	21,388	0.01%
2018/11/08	6	21.15	27	21.13	21.35	-21	21,427	-0.10%
2018/11/07	2	21.10	12	21.07	21.10	-10	21,259	-0.05%
2018/11/06	3	20.80	3	20.80	20.95	0	21,331	0.00%
2018/11/05	2	20.65	5.3	20.67	20.90	-3.3	21,271	-0.02%
2018/11/02	3	20.37	3.3	20.72	20.95	-0.3	21,327	0.00%
2018/11/01	15	20.33	2	20.30	20.35	13	21,475	0.06%
2018/10/31	277	20.35	13	20.43	20.50	264	21,654	1.22%	大買/鉅額交易
2018/10/30	13.7	19.89	26	19.90	19.85	-12.3	21,381	-0.06%
2018/10/29	39.1	19.66	0	0.00	19.60	39.1	21,457	0.18%
2018/10/26	7	19.92	0	0.00	19.85	7	21,237	0.03%
2018/10/25	185	19.89	78	19.96	19.95	107	20,989	0.51%	大買/鉅額交易
2018/10/24	208	20.15	21.3	20.18	20.40	186.7	20,864	0.89%	大買/鉅額交易
2018/10/23	444.9	20.62	5	20.53	20.55	439.9	20,596	2.14%	大買/鉅額交易
2018/10/22	233.1	20.97	1	20.95	20.90	232.1	20,634	1.12%	大買/鉅額交易
2018/10/19	188	21.15	0	0.00	21.20	188	21,371	0.88%	大買/鉅額交易
2018/10/18	0	0.00	3.1	21.27	21.30	-3.1	21,953	-0.01%
2018/10/17	5	21.25	3	21.27	21.30	2	22,288	0.01%
2018/10/16	50	21.28	4	21.39	21.25	46	22,707	0.20%
2018/10/15	5.2	21.44	3	21.48	21.50	2.2	22,810	0.01%
2018/10/12	116.1	21.27	39.3	21.60	21.75	76.7	22,725	0.34%	大買/
2018/10/11	624	21.57	116	21.70	21.60	508	22,514	2.26%	大買/大賣/鉅額交易
2018/10/09	3	22.08	11	22.20	22.35	-8	21,684	-0.04%
2018/10/08	12.6	22.01	27	22.04	22.05	-14.4	21,599	-0.07%
2018/10/05	29.2	22.01	12.2	22.04	22.05	17	21,648	0.08%
2018/10/04	37.2	22.18	16.1	22.15	22.20	21	21,719	0.10%
2018/10/03	8.1	22.37	2	22.45	22.30	6.1	21,664	0.03%
2018/10/02	4	22.41	27	22.40	22.45	-23	21,800	-0.11%
2018/09/28	12	22.45	0	0.00	22.55	12	21,924	0.05%
2018/09/27	18	22.48	0	0.00	22.50	18	21,937	0.08%
2018/09/26	1	22.60	0.1	22.65	22.55	0.9	21,787	0.00%
2018/09/25	2.1	22.58	3	22.67	22.75	-0.9	21,931	0.00%
2018/09/21	0	0.00	22	22.58	22.65	-22	21,926	-0.10%
2018/09/20	3.1	22.24	0	0.00	22.20	3.1	21,815	0.01%
2018/09/19	8	22.31	0.3	22.40	22.30	7.7	21,922	0.04%
2018/09/18	0.9	22.40	0.1	22.40	22.40	0.8	21,967	0.00%
2018/09/17	4.3	22.32	0.8	22.35	22.30	3.5	22,111	0.02%
2018/09/14	0	0.00	7	22.46	22.35	-7	23,007	-0.03%
2018/09/13	0	0.00	16.1	22.36	22.40	-16.1	23,321	-0.07%
2018/09/12	4	22.14	0.1	22.30	22.25	3.9	23,916	0.02%
2018/09/11	0	0.00	1.3	22.30	22.30	-1.3	24,111	-0.01%
2018/09/10	14	22.16	8	22.26	22.30	6	24,379	0.02%
2018/09/07	2	22.40	40.6	22.43	22.30	-38.6	24,644	-0.16%
2018/09/06	12.4	22.04	1	22.10	22.00	11.4	24,498	0.05%
2018/09/05	5	22.30	17.3	22.33	22.25	-12.3	24,306	-0.05%
2018/09/04	3	22.45	4.1	22.50	22.45	-1.1	24,389	0.00%
2018/09/03	6.1	22.48	7.3	22.43	22.45	-1.2	24,495	-0.01%
2018/08/31	1.9	22.47	15.3	22.51	22.60	-13.4	24,580	-0.05%
2018/08/30	9.1	22.41	0	0.00	22.45	9.1	24,596	0.04%
2018/08/29	1	22.50	22	22.53	22.60	-21	24,861	-0.08%
2018/08/28	0.3	22.45	0.1	22.45	22.45	0.1	24,888	0.00%
2018/08/27	2.8	22.16	1.1	22.29	22.25	1.6	24,877	0.01%
2018/08/24	13	22.32	0	0.00	22.25	13	25,024	0.05%
2018/08/23	0	0.00	5	22.40	22.35	-5	26,130	-0.02%
2018/08/22	0	0.00	35	22.27	22.25	-35	26,468	-0.13%
2018/08/21	3	21.93	8.2	22.00	22.00	-5.2	26,256	-0.02%
2018/08/20	0	0.00	8	21.85	21.80	-8	26,210	-0.03%
2018/08/17	0	0.00	13	21.90	21.75	-13	26,200	-0.05%
2018/08/16	1	21.40	7	21.55	21.80	-6	26,087	-0.02%
2018/08/15	3	21.55	2	21.75	21.55	1	26,034	0.00%
2018/08/14	16	21.65	0	0.00	21.70	16	26,005	0.06%
2018/08/13	20.2	21.60	22	21.62	21.60	-1.8	26,031	-0.01%
2018/08/10	3	21.68	1	21.65	21.80	2	25,809	0.01%
2018/08/09	8	21.84	4.2	21.92	21.70	3.8	25,901	0.01%
2018/08/08	0	0.00	8	21.89	21.95	-8	25,510	-0.03%
2018/08/07	259	21.87	14	21.91	21.65	245	25,626	0.96%	大買/鉅額交易
2018/08/06	0	0.00	8.2	21.63	21.65	-8.2	25,757	-0.03%
2018/08/03	21	21.25	4.6	21.27	21.30	16.4	25,721	0.06%
2018/08/02	13.1	21.33	2	21.30	21.25	11.1	25,593	0.04%
2018/08/01	2	21.30	13	21.37	21.40	-11	25,543	-0.04%
2018/07/31	11.1	21.29	40	21.36	21.35	-28.9	25,618	-0.11%
2018/07/30	2	20.90	21	20.96	21.00	-19	25,488	-0.07%
2018/07/27	7.2	20.95	25	20.94	20.95	-17.8	25,593	-0.07%
2018/07/26	85	20.96	6	21.05	21.10	79	25,359	0.31%
2018/07/25	84	22.37	44	22.42	22.45	40	24,594	0.16%
2018/07/24	27	22.33	11	22.34	22.35	16	24,225	0.07%
2018/07/23	133	21.94	27	21.93	22.20	106	23,943	0.44%	大買/鉅額交易
2018/07/20	4.2	21.90	5	21.85	21.90	-0.8	23,817	0.00%
2018/07/19	1	21.80	6	21.80	21.80	-5	23,401	-0.02%
2018/07/18	2	21.80	0	0.00	21.70	2	23,302	0.01%
2018/07/17	1	21.75	1	21.75	21.70	0	23,322	0.00%
2018/07/16	3	21.75	0	0.00	21.70	3	23,204	0.01%
2018/07/13	4	21.70	2	21.80	21.80	2	23,181	0.01%
2018/07/12	5	21.41	115	21.65	21.65	-110	22,993	-0.48%	大賣/鉅額交易
2018/07/11	0	0.00	10	21.23	21.25	-10	22,821	-0.04%
2018/07/10	5	21.11	0	0.00	21.15	5	22,723	0.02%
2018/07/09	0	0.00	5	21.05	21.05	-5	22,706	-0.02%
2018/07/06	4	20.86	1.4	20.93	20.95	2.6	22,809	0.01%
2018/07/05	3	20.88	10	21.00	20.90	-7	22,934	-0.03%
2018/07/04	1.1	20.96	0	0.00	20.90	1.1	23,080	0.00%
2018/07/03	5	21.01	0	0.00	20.95	5	23,244	0.02%
2018/07/02	4	21.15	1	21.10	21.05	3	23,287	0.01%
2018/06/29	1	20.90	0.2	21.30	21.25	0.8	23,269	0.00%
2018/06/28	3.1	20.90	4	20.95	20.90	-0.9	23,018	0.00%
2018/06/27	4	21.11	18	21.20	21.00	-14	22,898	-0.06%
2018/06/26	2	21.08	10	21.12	21.10	-8	22,866	-0.03%
2018/06/25	2	20.95	1	21.20	21.15	1	22,765	0.00%
2018/06/22	18	20.90	6	20.85	20.90	12	22,187	0.05%
2018/06/21	13.2	21.03	1	21.05	21.05	12.2	21,835	0.06%
2018/06/20	2	21.30	0	0.00	21.20	2	21,448	0.01%
2018/06/19	4	21.29	1	21.35	21.20	3	21,255	0.01%
2018/06/15	18	21.44	8	21.46	21.50	10	20,993	0.05%
2018/06/14	20	21.53	0	0.00	21.40	20	20,688	0.10%
2018/06/13	3	21.83	2	21.85	21.75	1	20,651	0.00%
2018/06/12	0.2	21.95	3	21.95	21.95	-2.8	20,943	-0.01%
2018/06/11	1	21.85	10	21.90	21.90	-9	20,742	-0.04%
2018/06/08	12.3	21.81	14	21.84	21.85	-1.7	20,647	-0.01%
2018/06/07	10	21.85	117	21.81	21.90	-107	20,550	-0.52%	大賣/鉅額交易
2018/06/06	2.5	21.56	42.2	21.65	21.80	-39.7	20,481	-0.19%
2018/06/05	2	21.38	26.1	21.32	21.50	-24.1	20,094	-0.12%
2018/06/04	11	21.20	9	21.16	21.25	2	19,888	0.01%
2018/06/01	5	20.94	59	20.95	21.10	-54	19,806	-0.27%
2018/05/31	30	20.99	10	21.08	20.90	20	19,617	0.10%
2018/05/30	24	21.06	27	21.05	21.00	-3	18,518	-0.02%
2018/05/29	7.5	21.25	69	21.23	21.30	-61.5	18,050	-0.34%
2018/05/28	2	21.20	22	21.15	21.25	-20	18,174	-0.11%
2018/05/25	3	21.18	0	0.00	21.15	3	18,447	0.02%
2018/05/24	2	21.13	0	0.00	21.20	2	18,530	0.01%
2018/05/23	2	21.15	0	0.00	21.15	2	18,745	0.01%
2018/05/22	6	21.19	0.8	21.20	21.25	5.2	18,789	0.03%
2018/05/21	20	21.15	5	21.20	21.25	15	19,174	0.08%
2018/05/18	4	21.18	5	21.17	21.15	-1	19,484	-0.01%
2018/05/17	8	21.19	12.1	21.27	21.15	-4.1	19,752	-0.02%
2018/05/16	23	21.10	14	21.06	21.10	9	19,724	0.05%
2018/05/15	6	21.18	10	21.15	21.15	-4	20,236	-0.02%
2018/05/14	0	0.00	101	21.17	21.20	-101	21,219	-0.48%	大賣/鉅額交易
2018/05/11	1	20.90	5	20.90	20.90	-4	20,891	-0.02%
2018/05/10	2.2	20.71	41	20.70	20.80	-38.8	20,762	-0.19%
2018/05/09	9	20.71	1	20.70	20.70	8	20,623	0.04%
2018/05/08	51	20.70	0.2	20.75	20.70	50.8	20,609	0.25%
2018/05/07	3	20.70	2	20.65	20.70	1	20,482	0.00%
2018/05/04	6.5	20.68	85	20.58	20.70	-78.5	20,229	-0.39%
2018/05/03	37	20.60	0.1	20.60	20.55	36.9	19,964	0.18%
2018/05/02	81.1	20.93	6.1	20.93	20.85	75	19,853	0.38%
2018/04/30	13	20.92	39.3	20.91	21.00	-26.3	19,823	-0.13%
2018/04/27	1	20.55	22	20.58	20.60	-21	19,442	-0.11%
2018/04/26	2.1	20.50	22	20.49	20.55	-19.9	19,337	-0.10%
2018/04/25	7.5	20.19	5	20.10	20.25	2.5	18,756	0.01%
2018/04/24	5	20.25	20	20.30	20.25	-15	18,750	-0.08%
2018/04/23	11	20.27	0.3	20.20	20.15	10.7	18,664	0.06%
2018/04/20	0	0.00	5	20.20	20.35	-5	18,459	-0.03%
2018/04/19	0	0.00	3	20.18	20.20	-3	18,391	-0.02%
2018/04/18	0	0.00	14.4	20.10	20.10	-14.4	18,405	-0.08%
2018/04/17	120	20.04	101	20.00	20.05	19	18,418	0.10%	大買/大賣/
2018/04/16	0	0.00	35.7	20.02	20.15	-35.7	18,419	-0.19%
2018/04/13	8	20.16	26	20.16	20.05	-18	18,429	-0.10%
2018/04/12	5	19.95	13	20.03	20.10	-8	18,673	-0.04%
2018/04/11	3	19.92	206.2	19.95	20.00	-203.2	18,618	-1.09%	大賣/鉅額交易
2018/04/10	3	19.68	14	19.76	19.80	-11	18,443	-0.06%
2018/04/09	5	19.47	0	0.00	19.60	5	18,617	0.03%
2018/04/03	34	19.42	0	0.00	19.45	34	18,393	0.18%
2018/04/02	688	19.54	0	0.00	19.50	688	18,244	3.77%	大買/鉅額交易
2018/03/30	7	19.50	0.1	19.60	19.50	6.9	18,148	0.04%
2018/03/29	9	19.49	0	0.00	19.60	9	18,061	0.05%
2018/03/28	0	0.00	23	19.46	19.50	-23	17,940	-0.13%
2018/03/27	3	19.45	8	19.45	19.45	-5	17,863	-0.03%
2018/03/26	59	19.39	1.1	19.36	19.35	57.9	17,556	0.33%
2018/03/23	12	19.37	0	0.00	19.40	12	17,404	0.07%
2018/03/22	152	19.60	0	0.00	19.60	152	17,160	0.89%	大買/鉅額交易
2018/03/21	0.3	19.60	125	19.60	19.60	-124.7	17,019	-0.73%	大賣/鉅額交易
2018/03/20	19.5	19.50	20	19.55	19.50	-0.5	17,193	0.00%
2018/03/19	2	19.45	28.1	19.54	19.60	-26.1	17,095	-0.15%
2018/03/16	4.5	19.33	0.7	19.40	19.30	3.8	16,798	0.02%
2018/03/15	37	19.40	1	19.40	19.35	36	16,415	0.22%
2018/03/14	3	19.45	0	0.00	19.45	3	16,414	0.02%
2018/03/13	0	0.00	5	19.50	19.55	-5	16,419	-0.03%
2018/03/12	14	19.49	19.5	19.45	19.50	-5.5	16,407	-0.03%
2018/03/09	2	19.35	0	0.00	19.40	2	16,501	0.01%
2018/03/08	4	19.35	0.1	19.40	19.35	3.9	16,711	0.02%
2018/03/07	0	0.00	6	19.38	19.40	-6	16,752	-0.04%
2018/03/06	11	19.30	25	19.35	19.35	-14	17,009	-0.08%
2018/03/05	2	19.25	1	19.25	19.20	1	17,229	0.01%
2018/03/02	9	19.30	0	0.00	19.35	9	17,120	0.05%
2018/03/01	3	19.42	289.7	19.35	19.40	-286.7	17,038	-1.68%	大賣/鉅額交易
2018/02/27	1	19.50	171	19.49	19.35	-170	16,915	-1.00%	大賣/鉅額交易
2018/02/26	9	19.40	1	19.45	19.50	8	16,660	0.05%
2018/02/23	2	19.35	0.9	19.35	19.30	1.2	16,730	0.01%
2018/02/21	7	19.19	38.8	19.18	19.30	-31.8	17,463	-0.18%
2018/02/12	522	18.87	0	0.00	18.80	522	17,075	3.06%	大買/鉅額交易
2018/02/09	106	18.65	4	18.73	18.70	102	16,791	0.61%	大買/鉅額交易
2018/02/08	0	0.00	25	18.90	18.90	-25	16,543	-0.15%
2018/02/07	62	18.87	3.1	18.85	18.65	58.9	16,492	0.36%
2018/02/06	110	18.65	5	18.55	18.50	105	16,036	0.65%	大買/鉅額交易
2018/02/05	8	19.08	1	19.10	19.10	7	14,890	0.05%
2018/02/02	4	19.25	26	19.30	19.30	-22	14,702	-0.15%
2018/02/01	5	19.30	5	19.30	19.30	0	14,743	0.00%
2018/01/31	5	19.20	37	19.27	19.20	-32	14,772	-0.22%
2018/01/30	7	19.32	0	0.00	19.30	7	14,652	0.05%
2018/01/29	0	0.00	27	19.40	19.50	-27	14,592	-0.19%
2018/01/26	931	19.42	630	19.40	19.45	301	14,560	2.07%	大買/大賣/鉅額交易
2018/01/25	573	19.38	572.6	19.38	19.50	0.4	14,466	0.00%	大買/大賣/
2018/01/24	12.3	19.36	11	19.44	19.45	1.3	14,371	0.01%
2018/01/23	3	19.60	210	19.60	19.55	-207	14,207	-1.46%	大賣/鉅額交易
2018/01/22	0.1	19.55	6.3	19.57	19.60	-6.2	14,192	-0.04%
2018/01/19	0	0.00	10	19.55	19.60	-10	14,125	-0.07%
2018/01/18	3	19.52	12	19.54	19.55	-9	14,103	-0.06%
2018/01/17	4	19.43	4	19.46	19.50	0	14,104	0.00%
2018/01/16	1	19.50	0	0.00	19.45	1	13,944	0.01%
2018/01/15	2	19.45	45	19.48	19.50	-43	13,804	-0.31%
2018/01/12	5	19.45	25	19.49	19.50	-20	13,625	-0.15%
2018/01/11	6	19.54	33	19.50	19.55	-27	13,433	-0.20%
2018/01/10	1	19.45	24	19.55	19.60	-23	13,576	-0.17%
2018/01/09	0	0.00	2.6	19.56	19.60	-2.6	13,486	-0.02%
2018/01/08	0	0.00	74	19.55	19.60	-74	13,493	-0.55%
2018/01/05	32	19.29	17	19.31	19.35	15	13,108	0.11%
2018/01/04	10	19.30	33.1	19.25	19.30	-23.1	13,178	-0.18%
2018/01/03	7	19.17	104.2	19.18	19.35	-97.2	13,256	-0.73%	大賣/
2018/01/02	0	0.00	0.3	18.90	18.90	-0.3	12,821	0.00%