玉山金 (2884)-第一金-台南券商分點個股進出

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
27.60
漲跌
▲0.15
漲幅
+0.55%
成交量
18,368張
產業
上市金融類股
3162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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/03	3	27.58	14.1	27.72	27.60	-11.1	24,200	-0.05%
2024/05/02	12.1	27.64	12.1	27.56	27.45	0.1	24,077	0.00%
2024/04/30	6.2	27.44	75.8	27.57	27.40	-69.6	24,007	-0.29%
2024/04/29	55.6	27.67	46.2	27.56	27.65	9.4	23,856	0.04%
2024/04/26	19	27.10	0.4	27.10	27.10	18.6	23,407	0.08%
2024/04/25	0.1	27.00	0.3	27.00	27.15	-0.2	23,519	0.00%
2024/04/24	0	0.00	22.1	27.20	27.05	-22.1	23,463	-0.09%
2024/04/23	2.9	27.11	17.4	27.22	27.20	-14.4	23,582	-0.06%
2024/04/22	0	0.00	13	27.01	27.05	-13	23,508	-0.06%
2024/04/19	33.5	26.53	14	26.64	26.55	19.5	23,286	0.08%
2024/04/18	5	26.86	12.2	26.89	27.00	-7.2	22,782	-0.03%
2024/04/17	12	26.43	9	26.48	26.50	3	22,603	0.01%
2024/04/16	61.1	26.60	51.6	26.36	26.30	9.6	22,238	0.04%
2024/04/15	6.1	26.90	2.2	27.14	27.05	4	21,578	0.02%
2024/04/12	7.1	27.04	0	0.00	27.10	7.1	21,487	0.03%
2024/04/11	8.2	27.07	7	27.15	27.25	1.2	21,342	0.01%
2024/04/10	23.2	27.19	12.2	27.22	27.15	11	21,272	0.05%
2024/04/09	6.2	27.14	11	27.19	27.30	-4.8	21,201	-0.02%
2024/04/08	6.2	27.01	10.6	27.05	27.15	-4.4	21,091	-0.02%
2024/04/03	49.2	26.98	155	27.04	26.90	-105.8	20,964	-0.50%	大賣/鉅額交易
2024/04/02	2.1	27.25	74.8	27.21	27.30	-72.7	20,732	-0.35%
2024/04/01	6	27.26	21.1	27.21	27.35	-15	20,725	-0.07%
2024/03/29	4	27.30	14.1	27.24	27.25	-10.1	20,636	-0.05%
2024/03/28	43	27.12	5.5	27.20	27.15	37.5	20,438	0.18%
2024/03/27	10	27.16	9.2	27.35	27.20	0.8	20,255	0.00%
2024/03/26	203.5	27.20	17.6	27.23	27.35	185.9	20,157	0.92%	大買/鉅額交易
2024/03/25	37.4	27.05	5	27.10	27.05	32.4	19,831	0.16%
2024/03/22	27.1	27.19	20.2	27.07	27.10	6.9	19,769	0.04%
2024/03/21	23.1	26.80	11.9	26.73	26.75	11.2	19,355	0.06%
2024/03/20	4	26.54	4.1	26.47	26.50	-0.1	19,372	0.00%
2024/03/19	6	26.40	14.1	26.54	26.55	-8	19,384	-0.04%
2024/03/18	11.9	26.44	42.3	26.49	26.50	-30.4	19,138	-0.16%
2024/03/15	31	26.03	76.3	26.05	26.20	-45.3	18,545	-0.24%
2024/03/14	77.5	26.00	169.4	25.87	26.05	-92	17,906	-0.51%	大賣/
2024/03/13	44	25.65	22.6	25.67	25.70	21.4	17,429	0.12%
2024/03/12	9.1	25.53	70	25.59	25.65	-60.9	17,248	-0.35%
2024/03/11	28.2	25.38	10.1	25.43	25.50	18.1	17,255	0.10%
2024/03/08	22.2	25.33	5.2	25.30	25.30	17.1	17,111	0.10%
2024/03/07	4.3	25.31	9	25.43	25.40	-4.7	16,848	-0.03%
2024/03/06	0.2	25.35	55.2	25.40	25.40	-55.1	16,754	-0.33%
2024/03/05	44	25.35	2.6	25.37	25.30	41.4	17,078	0.24%
2024/03/04	22.4	25.34	31.3	25.32	25.35	-8.9	17,106	-0.05%
2024/03/01	2.1	25.20	9.2	25.34	25.35	-7.1	17,143	-0.04%
2024/02/29	10.6	25.21	14	25.26	25.25	-3.4	17,045	-0.02%
2024/02/27	150.2	24.92	20.9	25.10	25.10	129.3	16,349	0.79%	大買/鉅額交易
2024/02/26	56.8	24.35	5	24.33	24.35	51.8	15,680	0.33%
2024/02/23	65.1	24.48	15.8	24.50	24.40	49.3	15,393	0.32%
2024/02/22	140.4	24.60	2.6	24.61	24.50	137.8	15,548	0.89%	大買/鉅額交易
2024/02/21	7.4	24.66	0	0.00	24.65	7.4	15,462	0.05%
2024/02/20	10	24.81	14.4	24.83	24.75	-4.4	15,474	-0.03%
2024/02/19	11.1	24.71	2.1	24.78	24.80	9	15,942	0.06%
2024/02/16	18.9	24.62	1	24.65	24.65	17.9	16,164	0.11%
2024/02/15	10.2	24.71	5.7	24.73	24.65	4.5	16,245	0.03%
2024/02/05	137	24.53	0.4	24.60	24.50	136.6	16,018	0.85%	大買/鉅額交易
2024/02/02	4.3	24.79	0	0.00	24.85	4.3	15,635	0.03%
2024/02/01	0	0.00	0.6	24.85	24.90	-0.6	15,583	0.00%
2024/01/31	10	24.75	0	0.00	24.75	10	15,622	0.06%
2024/01/30	5.2	24.85	130	24.80	24.75	-124.8	15,642	-0.80%	大賣/鉅額交易
2024/01/29	2	24.93	6.7	24.87	25.00	-4.7	15,754	-0.03%
2024/01/26	5	24.74	2.9	24.91	24.85	2.1	15,870	0.01%
2024/01/25	7.2	24.67	6	24.71	24.65	1.2	15,891	0.01%
2024/01/24	58.2	24.63	0	0.00	24.65	58.2	15,832	0.37%
2024/01/23	2.2	24.58	20.1	24.55	24.65	-17.9	15,780	-0.11%
2024/01/22	12.5	24.57	0.4	24.60	24.55	12.1	15,738	0.08%
2024/01/19	5.2	24.61	0.5	24.70	24.70	4.7	15,569	0.03%
2024/01/18	6.3	24.64	0	0.00	24.55	6.3	15,506	0.04%
2024/01/17	18.4	24.73	0.2	24.85	24.60	18.2	15,396	0.12%
2024/01/16	83.4	25.03	10.6	25.10	25.00	72.8	15,148	0.48%
2024/01/12	4.8	25.29	16	25.32	25.35	-11.2	15,170	-0.07%
2024/01/11	1.1	25.40	1	25.40	25.40	0.1	15,220	0.00%
2024/01/10	50	25.40	2	25.48	25.40	48	15,145	0.32%
2024/01/09	5.3	25.63	0.8	25.75	25.50	4.5	15,226	0.03%
2024/01/08	1.1	25.85	51.1	25.84	25.80	-50	15,229	-0.33%
2024/01/05	0	0.00	7	25.69	25.65	-7	15,177	-0.05%
2024/01/04	3.1	25.60	2.3	25.64	25.70	0.7	15,318	0.00%
2024/01/03	3.2	25.54	2	25.50	25.60	1.2	15,632	0.01%
2024/01/02	1.1	25.75	29	25.76	25.90	-27.9	15,580	-0.18%
2023/12/29	101	25.72	52	25.75	25.80	49	15,639	0.31%	大買/
2023/12/28	1	25.65	8	25.60	25.80	-7	15,982	-0.04%
2023/12/27	0	0.00	12	25.69	25.70	-12	15,958	-0.08%
2023/12/26	0	0.00	2	25.43	25.50	-2	15,869	-0.01%
2023/12/25	0	25.35	0.3	25.35	25.35	-0.3	15,844	0.00%
2023/12/22	1.5	25.35	1	25.30	25.40	0.5	15,902	0.00%
2023/12/21	6.1	25.22	5	25.30	25.40	1.1	15,928	0.01%
2023/12/20	0.1	25.45	5.1	25.40	25.40	-5	15,837	-0.03%
2023/12/19	2.7	25.44	1.8	25.45	25.50	0.9	15,759	0.01%
2023/12/18	1	25.70	13.4	25.60	25.65	-12.4	15,928	-0.08%
2023/12/15	0	0.00	1.5	25.76	25.70	-1.5	16,006	-0.01%
2023/12/14	13.7	25.72	33.6	25.69	25.75	-19.9	15,631	-0.13%
2023/12/13	8.3	25.44	117	25.49	25.45	-108.8	15,320	-0.71%	大賣/鉅額交易
2023/12/12	3.1	25.52	0	0.00	25.50	3.1	15,780	0.02%
2023/12/11	6.1	25.55	98.9	25.50	25.60	-92.8	15,935	-0.58%
2023/12/08	3	25.58	8.1	25.60	25.60	-5.1	15,933	-0.03%
2023/12/07	1.3	25.45	9	25.49	25.50	-7.7	15,995	-0.05%
2023/12/06	2	25.55	3.2	25.58	25.55	-1.2	16,053	-0.01%
2023/12/05	0	0.00	6.3	25.31	25.45	-6.3	15,903	-0.04%
2023/12/04	1.1	25.24	1	25.15	25.25	0.1	15,964	0.00%
2023/12/01	10.6	25.29	1	25.30	25.25	9.6	16,050	0.06%
2023/11/30	83.1	25.59	6.3	25.61	25.60	76.8	15,938	0.48%
2023/11/29	1	25.65	2.2	25.65	25.55	-1.2	15,390	-0.01%
2023/11/28	5	25.60	8	25.64	25.70	-3	15,247	-0.02%
2023/11/27	3.8	25.44	7.9	25.48	25.35	-4.1	15,485	-0.03%
2023/11/24	2.1	25.47	10.7	25.45	25.50	-8.6	15,446	-0.06%
2023/11/22	6.6	25.52	7	25.56	25.50	-0.4	15,421	0.00%
2023/11/21	0.1	25.55	48.9	25.60	25.70	-48.9	15,392	-0.32%
2023/11/20	7.1	25.14	1	25.15	25.20	6.1	15,160	0.04%
2023/11/17	3.1	25.05	35.4	25.18	25.15	-32.3	15,128	-0.21%
2023/11/16	108	25.14	51.4	24.95	25.15	56.6	15,028	0.38%	大買/
2023/11/15	14.3	24.52	19.9	24.60	24.60	-5.6	14,492	-0.04%
2023/11/14	3	24.47	0.1	24.50	24.50	2.9	14,218	0.02%
2023/11/13	1	24.65	6.1	24.57	24.50	-5.1	14,179	-0.04%
2023/11/10	4.8	24.49	10.1	24.46	24.50	-5.3	14,489	-0.04%
2023/11/09	0	0.00	37	24.50	24.45	-37	14,577	-0.25%
2023/11/08	2	24.50	3	24.50	24.55	-1	14,809	-0.01%
2023/11/07	5	24.37	4	24.50	24.50	1	14,679	0.01%
2023/11/06	22.1	24.52	67.1	24.50	24.55	-45.1	14,703	-0.31%
2023/11/03	0	0.00	67	24.30	24.35	-67	14,523	-0.46%
2023/11/02	1.1	24.01	1	24.25	24.15	0.1	14,579	0.00%
2023/11/01	2.3	23.88	21.6	23.89	23.85	-19.3	14,552	-0.13%
2023/10/31	0.1	23.92	3.7	23.88	23.85	-3.6	14,678	-0.02%
2023/10/30	27.2	23.90	2	23.85	23.85	25.2	14,894	0.17%
2023/10/27	11.4	23.95	27.6	23.90	24.00	-16.2	14,857	-0.11%
2023/10/26	9.1	23.81	3	23.90	23.80	6.1	15,070	0.04%
2023/10/25	22.1	23.98	1.1	24.00	23.95	21	15,050	0.14%
2023/10/24	13.1	23.95	0.2	24.00	23.95	12.9	15,626	0.08%
2023/10/23	19.1	23.94	10.6	24.02	24.05	8.4	16,228	0.05%
2023/10/20	11.6	23.92	3.3	24.13	24.00	8.3	16,482	0.05%
2023/10/19	3.2	24.27	1	24.30	24.20	2.2	16,384	0.01%
2023/10/18	3	24.50	4	24.60	24.50	-1	16,613	-0.01%
2023/10/17	3	24.63	1	24.70	24.70	2	16,772	0.01%
2023/10/16	0	0.00	21.1	24.68	24.70	-21.1	16,846	-0.13%
2023/10/13	11.5	24.56	2	24.60	24.65	9.5	16,874	0.06%
2023/10/12	4	24.71	23.1	24.73	24.75	-19.1	17,048	-0.11%
2023/10/11	1	24.40	24	24.56	24.60	-23	17,071	-0.13%
2023/10/06	50	24.15	6	24.14	24.20	44	16,857	0.26%
2023/10/05	11.2	23.96	3	23.98	24.00	8.2	16,946	0.05%
2023/10/04	75.9	23.84	0	0.00	23.80	75.9	16,918	0.45%
2023/10/03	29	24.10	10	24.10	24.10	19	16,657	0.11%
2023/10/02	3.7	24.25	0	0.00	24.15	3.7	16,730	0.02%
2023/09/28	1	24.25	0	0.00	24.25	1	17,234	0.01%
2023/09/27	1.2	24.11	0	0.00	24.15	1.2	17,375	0.01%
2023/09/26	13.3	24.19	0.8	24.24	24.15	12.5	17,441	0.07%
2023/09/25	0.1	24.30	6.7	24.30	24.30	-6.6	17,418	-0.04%
2023/09/22	4.4	24.06	19	24.10	24.10	-14.6	17,676	-0.08%
2023/09/21	8	24.13	6	24.05	24.05	2	17,755	0.01%
2023/09/20	12.3	24.38	1.2	24.41	24.35	11.1	17,558	0.06%
2023/09/19	6.8	24.43	41	24.45	24.45	-34.2	17,476	-0.20%
2023/09/18	3.4	24.41	46.1	24.42	24.45	-42.7	17,648	-0.24%
2023/09/15	45.7	24.48	2.6	24.62	24.40	43	17,710	0.24%
2023/09/14	14.4	24.60	13.2	24.68	24.80	1.2	17,220	0.01%
2023/09/13	12.1	24.34	5.6	24.26	24.30	6.5	17,044	0.04%
2023/09/12	6.1	24.13	31	24.15	24.25	-24.9	17,281	-0.14%
2023/09/11	6.2	24.15	4.1	24.10	24.15	2.1	17,201	0.01%
2023/09/08	17.9	24.22	9	24.20	24.20	8.9	17,161	0.05%
2023/09/07	25	24.24	4.2	24.23	24.20	20.8	17,201	0.12%
2023/09/06	13.9	24.41	14.9	24.42	24.35	-1	17,154	-0.01%
2023/09/05	5.3	24.54	18.2	24.54	24.50	-12.9	17,051	-0.08%
2023/09/04	1.8	24.65	10.8	24.60	24.60	-9	17,088	-0.05%
2023/09/01	6.7	24.60	1	24.55	24.55	5.7	17,206	0.03%
2023/08/31	25	24.60	0	0.00	24.45	25	17,334	0.14%
2023/08/30	1.6	24.84	4.9	24.78	24.80	-3.4	17,105	-0.02%
2023/08/29	0.1	24.65	1	24.55	24.60	-0.9	17,267	-0.01%
2023/08/28	1	24.55	3.8	24.58	24.50	-2.8	17,312	-0.02%
2023/08/25	21	24.40	6	24.45	24.35	15	17,853	0.08%
2023/08/24	12.4	24.44	11.2	24.40	24.40	1.2	17,935	0.01%
2023/08/23	14.4	24.57	7	24.60	24.55	7.4	17,763	0.04%
2023/08/22	64.6	24.73	0	0.00	24.65	64.6	17,798	0.36%
2023/08/21	12.8	24.85	7	24.84	24.85	5.8	17,833	0.03%
2023/08/18	23.4	24.70	20	24.66	24.60	3.4	17,896	0.02%
2023/08/17	27.2	24.54	1.3	24.46	24.50	25.9	17,943	0.14%
2023/08/16	34.5	24.62	0	0.00	24.55	34.5	17,968	0.19%
2023/08/15	23.4	25.19	7	25.31	25.00	16.4	18,074	0.09%
2023/08/14	9.2	25.50	4	25.48	25.35	5.2	18,157	0.03%
2023/08/11	24.5	25.84	4	25.80	25.70	20.5	18,303	0.11%
2023/08/10	3	25.70	5	25.81	25.85	-2	18,654	-0.01%
2023/08/09	13.3	25.72	16.2	25.85	25.90	-2.9	18,587	-0.02%
2023/08/08	9.4	25.61	0.5	25.70	25.60	8.9	18,629	0.05%
2023/08/07	3.2	25.72	0.3	25.75	25.75	2.9	18,521	0.02%
2023/08/04	8.1	25.56	3	25.58	25.55	5.1	19,029	0.03%
2023/08/02	33.2	25.72	10	25.78	25.65	23.2	19,034	0.12%
2023/08/01	16	25.93	1	25.90	25.95	15	18,926	0.08%
2023/07/31	5.3	25.99	22	25.94	25.85	-16.7	18,911	-0.09%
2023/07/28	21.5	25.98	0	0.00	25.95	21.5	18,840	0.11%
2023/07/27	60.3	25.97	5.1	25.90	26.00	55.2	19,073	0.29%
2023/07/26	28.3	26.91	137.4	26.89	26.95	-109.1	18,746	-0.58%	大賣/鉅額交易
2023/07/25	8.4	26.49	183	26.54	26.55	-174.6	18,198	-0.96%	大賣/鉅額交易
2023/07/24	174.1	26.20	2.3	26.39	26.25	171.8	17,976	0.96%	大買/鉅額交易
2023/07/21	41	26.50	200	26.45	26.45	-159	17,922	-0.89%	大賣/鉅額交易
2023/07/20	1	26.50	8	26.55	26.60	-7	17,686	-0.04%
2023/07/19	58.5	26.35	10	26.40	26.45	48.5	17,536	0.28%
2023/07/18	5	26.43	3	26.45	26.45	2	17,454	0.01%
2023/07/17	59.2	26.41	9.1	26.40	26.45	50.1	17,439	0.29%
2023/07/14	170.1	26.05	26.5	26.15	26.30	143.6	17,330	0.83%	大買/鉅額交易
2023/07/13	41	26.05	6	26.03	26.00	35	17,212	0.20%
2023/07/12	26.1	25.79	2.5	25.73	25.95	23.6	17,202	0.14%
2023/07/11	1.2	25.63	6.1	25.71	25.80	-4.9	17,178	-0.03%
2023/07/10	16.5	25.42	0	0.00	25.45	16.5	17,133	0.10%
2023/07/07	67.8	25.54	3	25.48	25.55	64.8	17,090	0.38%
2023/07/06	19.2	25.85	23	26.04	25.80	-3.8	17,046	-0.02%
2023/07/05	1.7	26.10	1	26.15	26.15	0.7	16,503	0.00%
2023/07/04	8.3	26.00	5	26.00	26.05	3.3	16,516	0.02%
2023/07/03	5	26.25	1.6	26.18	26.20	3.4	17,050	0.02%
2023/06/30	4.3	25.96	37	25.97	26.05	-32.8	17,383	-0.19%
2023/06/29	7.2	26.00	0	0.00	25.95	7.2	17,356	0.04%
2023/06/28	3	26.10	14.2	26.14	26.10	-11.2	17,343	-0.06%
2023/06/27	11	26.23	9	26.26	26.20	2	17,375	0.01%
2023/06/26	0	0.00	37.6	26.41	26.35	-37.6	17,445	-0.22%
2023/06/21	10	26.33	13	26.35	26.40	-3	17,372	-0.02%
2023/06/20	4	26.15	0	0.00	26.30	4	17,509	0.02%
2023/06/19	1.1	26.15	20.1	26.14	26.30	-19	17,602	-0.11%
2023/06/16	47.1	26.24	2	26.20	26.20	45.1	17,763	0.25%
2023/06/15	5.5	26.17	16	26.21	26.25	-10.5	17,695	-0.06%
2023/06/14	19.8	26.24	4.2	26.30	26.25	15.6	18,005	0.09%
2023/06/13	2.1	26.11	108	26.22	26.30	-105.9	18,799	-0.56%	大賣/鉅額交易
2023/06/12	17.8	26.31	5.8	26.27	26.20	11.9	18,972	0.06%
2023/06/09	6.3	26.54	8.2	26.64	26.50	-2	19,209	-0.01%
2023/06/08	22.1	26.55	1	26.60	26.60	21.1	19,690	0.11%
2023/06/07	3.1	26.52	17	26.61	26.70	-13.9	20,013	-0.07%
2023/06/06	10.3	26.50	5	26.50	26.55	5.3	20,186	0.03%
2023/06/05	4.2	26.34	123.8	26.40	26.35	-119.6	20,288	-0.59%	大賣/鉅額交易
2023/06/02	2.6	26.08	67.9	26.01	26.00	-65.3	20,283	-0.32%
2023/06/01	2.2	25.91	0	0.00	25.85	2.2	20,341	0.01%
2023/05/31	0.2	25.95	0	0.00	25.90	0.2	20,433	0.00%
2023/05/30	3.9	25.91	32.1	26.00	25.90	-28.2	20,093	-0.14%
2023/05/29	17.6	25.89	1.2	25.93	25.80	16.4	20,295	0.08%
2023/05/26	23.3	25.72	5	25.80	25.75	18.3	21,019	0.09%
2023/05/25	30.3	25.82	2	25.85	25.80	28.3	21,338	0.13%
2023/05/24	1.4	26.00	130	26.00	26.10	-128.6	21,844	-0.59%	大賣/鉅額交易
2023/05/23	4.3	26.10	2.1	26.12	26.10	2.3	24,309	0.01%
2023/05/22	8.1	26.18	21.1	26.30	26.20	-13	24,670	-0.05%
2023/05/19	6	26.18	34	26.11	26.30	-28	24,822	-0.11%
2023/05/18	45.1	25.95	73.6	25.96	26.00	-28.5	24,535	-0.12%
2023/05/17	3.1	25.70	10.9	25.84	25.90	-7.8	24,518	-0.03%
2023/05/16	3.4	25.34	41.8	25.54	25.70	-38.4	24,504	-0.16%
2023/05/15	4.4	25.28	12.1	25.18	25.30	-7.7	24,649	-0.03%
2023/05/12	0.9	25.26	2	25.25	25.25	-1.1	24,732	0.00%
2023/05/11	2.2	25.49	2.1	25.50	25.45	0.1	24,717	0.00%
2023/05/10	2.6	25.34	26.5	25.42	25.50	-23.9	24,967	-0.10%
2023/05/09	2.4	25.00	34.8	24.99	25.05	-32.4	24,612	-0.13%
2023/05/08	3.7	25.00	19	24.98	24.95	-15.3	24,684	-0.06%
2023/05/05	9.5	24.94	19.1	24.90	24.95	-9.6	24,564	-0.04%
2023/05/04	21	24.90	12.1	24.87	24.90	8.9	24,734	0.04%
2023/05/03	25.3	24.83	68.2	24.78	24.80	-42.9	24,849	-0.17%
2023/05/02	20.3	24.62	0.1	24.80	24.90	20.2	25,028	0.08%
2023/04/28	0.3	24.88	22	24.81	24.95	-21.7	25,602	-0.08%
2023/04/27	19.8	24.80	0.1	24.90	24.80	19.7	25,915	0.08%
2023/04/26	1.1	24.85	8	24.95	24.95	-7	26,074	-0.03%
2023/04/25	10.1	24.94	1.3	24.88	24.95	8.7	26,059	0.03%
2023/04/24	3.1	24.88	12.4	24.84	25.00	-9.3	26,186	-0.04%
2023/04/21	11.4	24.86	0	0.00	24.85	11.4	26,318	0.04%
2023/04/20	14.6	24.92	9	24.95	24.90	5.6	26,408	0.02%
2023/04/19	3.2	25.05	3.3	25.00	25.05	-0.1	26,893	0.00%
2023/04/18	0.3	25.20	14.4	25.20	25.30	-14.1	26,824	-0.05%
2023/04/17	7.5	25.16	5.2	25.16	25.25	2.3	26,845	0.01%
2023/04/14	2	25.35	4.7	25.33	25.45	-2.7	26,928	-0.01%
2023/04/13	0.2	25.22	0	0.00	25.30	0.2	26,870	0.00%
2023/04/12	2.1	25.15	6	25.16	25.30	-4	26,846	-0.01%
2023/04/11	5.2	25.20	11	25.19	25.25	-5.8	26,870	-0.02%
2023/04/10	6.1	24.97	7	24.96	25.00	-0.9	26,754	0.00%
2023/04/07	13.2	24.97	10.1	25.15	25.00	3.1	26,718	0.01%
2023/04/06	40	25.42	30.4	25.44	25.45	9.6	26,524	0.04%
2023/03/31	72	25.20	17.5	25.25	25.30	54.5	25,953	0.21%
2023/03/30	9.1	24.92	26.2	24.95	25.00	-17.1	25,577	-0.07%
2023/03/29	5.4	24.88	24.3	24.86	24.90	-18.9	25,366	-0.07%
2023/03/28	3.4	24.74	4	24.76	24.80	-0.7	25,574	0.00%
2023/03/27	24	24.75	566.2	24.70	24.70	-542.2	25,631	-2.12%	大賣/鉅額交易
2023/03/24	14.8	24.65	3.1	24.54	24.70	11.7	25,780	0.05%
2023/03/23	5.2	24.49	16	24.43	24.65	-10.9	25,780	-0.04%
2023/03/22	20	24.35	14.1	24.38	24.45	5.9	25,746	0.02%
2023/03/21	6.4	23.84	1.1	24.05	23.95	5.3	25,969	0.02%
2023/03/20	11.2	23.70	50	23.70	23.75	-38.8	25,940	-0.15%
2023/03/17	5.9	23.78	7.6	23.89	23.70	-1.8	25,820	-0.01%
2023/03/16	193.2	23.61	105.3	23.65	23.55	87.9	25,737	0.34%	大買/大賣/
2023/03/15	33.7	24.11	16	24.18	24.00	17.7	25,346	0.07%
2023/03/14	40.1	24.10	1	24.05	24.05	39.1	25,227	0.15%
2023/03/13	151.6	24.22	43	24.23	24.35	108.6	24,999	0.43%	大買/鉅額交易
2023/03/10	71.6	24.58	21.6	24.58	24.55	50	24,830	0.20%
2023/03/09	26.3	24.85	16.8	24.86	24.85	9.5	24,730	0.04%
2023/03/08	17.1	24.94	32	24.97	25.00	-15	25,046	-0.06%
2023/03/07	7.5	24.91	9	24.87	25.00	-1.6	25,186	-0.01%
2023/03/06	71.1	24.80	32.1	24.74	24.85	39	25,275	0.15%
2023/03/03	20.3	24.69	4.2	24.70	24.65	16.1	25,394	0.06%
2023/03/02	9.4	24.68	1	24.75	24.70	8.4	25,413	0.03%
2023/03/01	9.1	24.80	13.2	24.77	24.80	-4.1	25,464	-0.02%
2023/02/24	28.1	24.92	21	24.91	24.95	7.1	25,274	0.03%
2023/02/23	14.6	24.93	14.1	24.94	24.95	0.5	24,712	0.00%
2023/02/22	80.2	24.83	22.5	24.76	24.90	57.7	24,520	0.24%
2023/02/21	321.1	24.70	53.8	24.63	24.75	267.3	24,211	1.10%	大買/鉅額交易
2023/02/20	117.1	25.99	23.1	25.94	26.00	94	22,032	0.43%	大買/
2023/02/17	47.1	25.39	32	25.38	25.40	15.1	22,020	0.07%
2023/02/16	17.1	25.10	7	25.18	25.10	10.1	22,302	0.05%
2023/02/15	72.9	25.09	1.1	25.11	25.05	71.7	22,859	0.31%
2023/02/14	15.6	25.29	2.3	25.26	25.25	13.4	22,744	0.06%
2023/02/13	28.1	25.01	19.1	24.97	25.20	9.1	22,744	0.04%
2023/02/10	5.8	24.70	0.2	24.75	24.70	5.7	22,403	0.03%
2023/02/09	15.1	24.56	2.7	24.60	24.60	12.4	22,403	0.06%
2023/02/08	54.7	24.66	12.9	24.55	24.50	41.8	22,448	0.19%
2023/02/07	44.1	24.55	2.4	24.52	24.40	41.7	22,204	0.19%
2023/02/06	20.5	24.56	5	24.58	24.50	15.5	22,109	0.07%
2023/02/03	17.5	24.70	2	24.70	24.70	15.5	21,991	0.07%
2023/02/02	14.4	24.66	30.1	24.68	24.65	-15.7	22,066	-0.07%
2023/02/01	2.9	24.63	9.1	24.58	24.65	-6.2	21,983	-0.03%
2023/01/31	6.8	24.64	12.2	24.72	24.50	-5.5	22,091	-0.02%
2023/01/30	4.8	24.54	23.2	24.64	24.90	-18.4	21,892	-0.08%
2023/01/17	13.8	24.28	0	0.00	24.15	13.8	21,493	0.06%
2023/01/16	5.6	24.45	5	24.52	24.45	0.6	21,542	0.00%
2023/01/13	15.1	24.31	12.1	24.34	24.25	3	21,747	0.01%
2023/01/12	4.8	24.13	3	24.20	24.05	1.8	22,253	0.01%
2023/01/11	23.1	24.31	1	24.35	24.20	22.1	22,618	0.10%
2023/01/10	8.1	24.37	0.1	24.45	24.50	8	23,176	0.03%
2023/01/09	41.3	24.50	25.5	24.47	24.60	15.8	23,482	0.07%
2023/01/06	14.2	23.98	7.6	24.00	23.95	6.6	23,520	0.03%
2023/01/05	4.5	24.01	1	24.00	24.00	3.5	24,293	0.01%
2023/01/04	48.8	23.83	0	0.00	23.80	48.8	24,469	0.20%
2023/01/03	11.2	23.91	1.2	24.11	24.00	9.9	24,994	0.04%
2022/12/30	0.1	24.15	0	0.00	24.05	0.1	25,089	0.00%
2022/12/29	10	23.93	0	0.00	24.10	10	25,674	0.04%
2022/12/28	10.2	24.13	2	24.15	24.05	8.2	25,844	0.03%
2022/12/27	2	24.28	3	24.30	24.30	-1	26,088	0.00%
2022/12/26	1.6	24.22	0.4	24.23	24.15	1.2	26,483	0.00%
2022/12/23	4	24.06	0	0.00	24.10	4	26,908	0.01%
2022/12/22	1	24.25	4	24.26	24.35	-3	27,330	-0.01%
2022/12/21	21.2	24.01	0	0.00	24.10	21.2	27,681	0.08%
2022/12/20	35.4	23.97	3	24.10	24.00	32.4	27,990	0.12%
2022/12/19	31.2	24.08	0	0.00	24.30	31.2	28,030	0.11%
2022/12/16	28.2	24.27	3.3	24.35	24.25	24.9	28,079	0.09%
2022/12/15	1.6	24.51	0	0.00	24.60	1.6	28,313	0.01%
2022/12/14	0	0.00	3.3	24.59	24.65	-3.3	28,358	-0.01%
2022/12/13	45.7	24.47	13.1	24.20	24.20	32.6	28,309	0.11%
2022/12/12	12.1	24.46	3.9	24.52	24.55	8.2	27,953	0.03%
2022/12/09	17.1	24.68	32	24.70	24.65	-14.9	28,309	-0.05%
2022/12/08	4	24.30	3	24.44	24.65	1	28,421	0.00%
2022/12/07	25.1	24.44	2.1	24.50	24.40	23	28,384	0.08%
2022/12/06	10.5	24.18	0	0.00	24.20	10.5	28,176	0.04%
2022/12/05	2.6	24.33	2	24.33	24.25	0.6	28,230	0.00%
2022/12/02	73.5	24.26	4	24.20	24.15	69.5	28,164	0.25%
2022/12/01	21.4	24.64	50	24.55	24.60	-28.7	28,065	-0.10%
2022/11/30	7.4	24.68	11.1	24.74	24.80	-3.7	27,907	-0.01%
2022/11/29	14	24.28	24.3	24.28	24.50	-10.3	27,597	-0.04%
2022/11/28	11.7	23.86	1	24.15	24.10	10.7	27,285	0.04%
2022/11/25	27.6	24.04	1.8	24.08	24.15	25.9	27,359	0.09%
2022/11/24	8	24.14	14	24.16	24.25	-6	27,342	-0.02%
2022/11/23	30.6	23.87	11	23.97	24.00	19.6	27,320	0.07%
2022/11/22	7.4	23.70	11	23.56	23.75	-3.6	27,186	-0.01%
2022/11/21	14.2	23.58	1	23.60	23.75	13.2	27,053	0.05%
2022/11/18	18.4	23.61	34.1	23.56	23.70	-15.7	26,863	-0.06%
2022/11/17	43.3	23.71	0	0.00	23.75	43.3	26,730	0.16%
2022/11/16	52.3	24.07	0	0.00	24.00	52.3	26,587	0.20%
2022/11/15	12.2	24.06	36	24.09	24.20	-23.8	26,305	-0.09%
2022/11/14	720.1	24.00	4	23.98	24.05	716.1	25,900	2.76%	大買/鉅額交易
2022/11/11	20.1	23.82	217	23.80	24.00	-196.9	25,449	-0.77%	大賣/鉅額交易
2022/11/10	12.2	23.27	2.4	23.29	23.20	9.8	24,852	0.04%
2022/11/09	29.8	23.43	0.2	23.50	23.45	29.6	24,785	0.12%
2022/11/08	13.3	23.47	0	0.00	23.50	13.3	24,490	0.05%
2022/11/07	3.6	23.27	2	23.30	23.50	1.6	24,427	0.01%
2022/11/04	21.5	22.96	4	22.95	23.05	17.5	24,457	0.07%
2022/11/03	17.9	23.03	0	0.00	23.05	17.9	24,429	0.07%
2022/11/02	8.8	23.27	0	0.00	23.25	8.8	24,583	0.04%
2022/11/01	14.2	23.41	2	23.30	23.40	12.2	24,560	0.05%
2022/10/31	12.1	23.43	0	0.00	23.20	12.1	24,549	0.05%
2022/10/28	10.3	23.17	7	23.25	23.15	3.3	24,458	0.01%
2022/10/27	120.1	23.38	1	23.20	23.10	119.1	24,668	0.48%	大買/鉅額交易
2022/10/26	16	23.25	43	23.20	23.20	-27	24,592	-0.11%
2022/10/25	11.5	22.69	3	22.60	22.80	8.5	24,368	0.03%
2022/10/24	33.3	22.74	1	22.85	22.85	32.3	24,346	0.13%
2022/10/21	30.6	23.00	1	22.94	22.95	29.6	24,367	0.12%
2022/10/20	187.6	22.27	112.7	22.31	22.55	74.9	24,420	0.31%	大買/大賣/
2022/10/19	66.7	22.72	3.9	22.64	22.50	62.8	24,148	0.26%
2022/10/18	38.8	22.89	0.2	23.13	23.00	38.6	24,006	0.16%
2022/10/17	18.4	23.10	1.5	23.12	23.10	16.8	23,675	0.07%
2022/10/14	49.9	23.62	3	23.68	23.55	46.9	23,619	0.20%
2022/10/13	48.8	23.83	6	23.82	23.75	42.8	23,349	0.18%
2022/10/12	12.4	24.22	1	24.55	24.60	11.4	22,797	0.05%
2022/10/11	119	24.62	8.1	24.68	24.40	110.9	22,867	0.49%	大買/鉅額交易
2022/10/07	7.6	25.31	1.2	25.33	25.30	6.4	22,305	0.03%
2022/10/06	14.7	25.26	6	25.28	25.45	8.7	22,453	0.04%
2022/10/05	28.3	25.33	0	0.00	25.25	28.3	22,312	0.13%
2022/10/04	31.2	25.37	2.2	25.31	25.30	29.1	22,603	0.13%
2022/10/03	24.9	25.39	7	25.36	25.35	17.9	23,041	0.08%
2022/09/30	29.8	25.85	10.3	25.91	25.75	19.5	22,887	0.09%
2022/09/29	14.2	26.01	2	26.05	26.10	12.2	22,759	0.05%
2022/09/28	10.6	26.15	1	26.10	26.10	9.6	22,658	0.04%
2022/09/27	33.8	26.17	3	26.15	26.15	30.8	22,376	0.14%
2022/09/26	54.3	26.48	16.6	26.44	26.35	37.7	22,217	0.17%
2022/09/23	27.2	26.82	5	26.70	26.75	22.2	22,276	0.10%
2022/09/22	48.8	26.84	2	26.88	26.80	46.8	22,245	0.21%
2022/09/21	3.2	27.29	1	27.40	27.30	2.1	21,945	0.01%
2022/09/20	1.1	27.32	0.4	27.45	27.40	0.7	21,898	0.00%
2022/09/19	3.3	27.42	2.1	27.50	27.40	1.2	21,916	0.01%
2022/09/16	37.5	27.36	3	27.45	27.40	34.5	21,998	0.16%
2022/09/15	9.9	27.46	100	27.55	27.55	-90.1	21,723	-0.41%
2022/09/14	115.3	27.49	1	27.55	27.40	114.3	21,826	0.52%	大買/鉅額交易
2022/09/13	3	27.77	69.1	27.81	27.75	-66.1	21,825	-0.30%
2022/09/12	14.3	27.67	6	27.71	27.75	8.3	21,909	0.04%
2022/09/08	63.1	27.45	0.2	27.55	27.50	62.9	22,215	0.28%
2022/09/07	46.7	27.38	1	27.40	27.30	45.7	22,493	0.20%
2022/09/06	4.1	27.70	3.2	27.88	27.80	0.9	22,502	0.00%
2022/09/05	7.2	27.54	1.1	27.61	27.55	6.1	22,607	0.03%
2022/09/02	28.2	27.67	4.4	27.66	27.60	23.8	22,677	0.10%
2022/09/01	22.5	27.69	45.1	27.85	27.65	-22.6	22,680	-0.10%
2022/08/31	8.2	28.04	42.4	27.87	28.20	-34.2	22,507	-0.15%
2022/08/30	13.8	27.68	2.1	27.61	27.65	11.7	22,279	0.05%
2022/08/29	40.7	27.62	0	0.00	27.70	40.7	22,262	0.18%
2022/08/26	5.2	27.92	5	28.01	28.00	0.2	22,205	0.00%
2022/08/25	1.2	27.90	2	27.83	27.80	-0.9	22,389	0.00%
2022/08/24	6.1	27.51	1.8	27.75	27.65	4.3	22,660	0.02%
2022/08/23	32.1	27.59	1	27.55	27.55	31.1	23,486	0.13%
2022/08/22	22.7	27.83	0	0.00	27.80	22.7	23,625	0.10%
2022/08/19	2	28.03	0	0.00	28.05	2	23,772	0.01%
2022/08/18	48.7	28.10	10.1	28.05	28.05	38.6	24,571	0.16%
2022/08/17	25.3	28.15	0	0.00	28.25	25.3	24,592	0.10%
2022/08/16	13.3	28.22	6.1	28.25	28.30	7.2	24,579	0.03%
2022/08/15	6.6	28.44	2.1	28.41	28.35	4.5	24,915	0.02%
2022/08/12	8.9	28.38	3.1	28.37	28.45	5.8	25,136	0.02%
2022/08/11	4.3	28.49	9	28.47	28.50	-4.7	25,489	-0.02%
2022/08/10	9.8	28.11	6.1	28.15	28.15	3.7	25,919	0.01%
2022/08/09	10.2	27.90	44.1	27.78	28.10	-33.9	26,201	-0.13%
2022/08/08	14	27.47	3.1	27.42	27.60	10.9	26,293	0.04%
2022/08/05	7	27.39	10.6	27.52	27.55	-3.6	26,864	-0.01%
2022/08/04	2.6	27.26	3	27.23	27.30	-0.4	27,340	0.00%
2022/08/03	56.2	27.02	0	0.00	27.20	56.2	27,583	0.20%
2022/08/02	24.2	27.10	9	27.38	27.35	15.2	28,013	0.05%
2022/08/01	21.8	27.29	0	0.00	27.20	21.8	28,162	0.08%
2022/07/29	25.3	27.32	75	27.56	27.50	-49.7	28,435	-0.17%
2022/07/28	65.3	27.49	41.1	27.55	27.65	24.2	28,289	0.09%
2022/07/27	23.1	29.29	3.1	29.25	29.35	20	28,025	0.07%
2022/07/26	16.4	29.23	5	29.31	29.20	11.4	27,904	0.04%
2022/07/25	12.3	29.23	29.3	29.21	29.15	-17	27,790	-0.06%
2022/07/22	6.1	28.96	16.1	28.98	29.05	-10	27,909	-0.04%
2022/07/21	33.1	27.95	23.1	28.42	28.45	9.9	27,922	0.04%
2022/07/20	9.1	27.99	0	0.00	27.85	9.1	27,933	0.03%
2022/07/19	16.4	27.77	5	27.82	27.85	11.4	27,927	0.04%
2022/07/18	14.5	27.93	15.1	27.96	28.00	-0.6	28,027	0.00%
2022/07/15	6.9	27.12	0	0.00	27.20	6.9	27,870	0.02%
2022/07/14	20.1	27.32	0.2	27.55	27.40	19.9	27,967	0.07%
2022/07/13	8.2	27.06	4	27.13	27.10	4.2	27,947	0.01%
2022/07/12	56.4	26.60	2	26.63	26.50	54.4	28,125	0.19%
2022/07/11	100.9	27.18	7	27.07	27.05	93.9	27,990	0.34%
2022/07/08	97.2	28.45	1	28.60	28.30	96.2	28,352	0.34%
2022/07/07	78.3	28.49	5	28.66	28.60	73.3	28,510	0.26%
2022/07/06	15.2	28.74	13	28.67	28.60	2.2	28,719	0.01%
2022/07/05	2	29.10	1	29.35	29.05	1	29,133	0.00%
2022/07/04	22.3	29.20	6.6	29.25	28.95	15.7	29,590	0.05%
2022/07/01	27	29.02	3.1	29.02	29.10	24	30,456	0.08%
2022/06/30	11	29.09	0	0.00	29.00	11	30,507	0.04%
2022/06/29	5.1	29.44	2	29.45	29.40	3.1	30,565	0.01%
2022/06/28	15	29.66	3	29.60	29.70	12	30,665	0.04%
2022/06/27	18	29.76	3.1	29.75	29.70	15	30,904	0.05%
2022/06/24	2	29.65	10.1	29.63	29.65	-8.1	31,025	-0.03%
2022/06/23	1	29.35	5.5	29.35	29.40	-4.5	31,097	-0.01%
2022/06/22	29.3	28.97	4	29.06	28.95	25.3	30,976	0.08%
2022/06/21	0	0.00	12	29.29	29.50	-12	30,840	-0.04%
2022/06/20	27.1	29.16	5	29.29	29.00	22.1	30,838	0.07%
2022/06/17	18.1	29.02	5	29.31	29.10	13.1	30,830	0.04%
2022/06/16	14.1	29.55	9.2	29.62	29.50	5	30,482	0.02%
2022/06/15	5.2	28.91	0	0.00	29.15	5.2	30,603	0.02%
2022/06/14	6	29.18	8.2	29.21	29.45	-2.2	30,745	-0.01%
2022/06/13	23.8	28.88	5.3	28.86	28.90	18.5	30,810	0.06%
2022/06/10	3.4	29.10	11	29.11	29.15	-7.6	30,665	-0.02%
2022/06/09	123.9	29.06	0	0.00	29.15	123.9	30,719	0.40%	大買/鉅額交易
2022/06/08	12.1	29.49	0	0.00	29.50	12.1	30,664	0.04%
2022/06/07	3.3	29.40	0	0.00	29.35	3.3	30,891	0.01%
2022/06/06	3.2	29.39	0.1	29.70	29.60	3.1	31,008	0.01%
2022/06/02	6.7	29.54	0	0.00	29.55	6.7	31,306	0.02%
2022/06/01	27.1	30.06	0	0.00	29.80	27.1	31,558	0.09%
2022/05/31	9.2	29.72	4.1	30.40	30.60	5.1	31,353	0.02%
2022/05/30	17.2	29.79	4.2	29.84	30.05	13	30,566	0.04%
2022/05/27	6.1	29.29	4	29.43	29.40	2.1	30,477	0.01%
2022/05/26	149.9	28.82	2	28.88	28.80	147.9	30,519	0.48%	大買/鉅額交易
2022/05/25	3.3	29.33	0	0.00	29.55	3.3	30,243	0.01%
2022/05/24	12.1	29.57	0	0.00	29.45	12.1	30,635	0.04%
2022/05/23	26.3	28.93	6	29.34	29.45	20.3	30,589	0.07%
2022/05/20	15.6	28.92	0	0.00	28.90	15.6	30,556	0.05%
2022/05/19	78.2	28.83	9	28.80	28.75	69.2	30,358	0.23%
2022/05/18	16.3	29.34	9	29.01	29.60	7.3	29,968	0.02%
2022/05/17	20	28.77	5.3	29.18	28.60	14.7	29,719	0.05%
2022/05/16	13.3	29.11	11	29.04	29.10	2.3	29,628	0.01%
2022/05/13	30.5	29.25	7	29.26	29.45	23.5	29,513	0.08%
2022/05/12	20.6	29.79	10	29.66	29.50	10.6	29,045	0.04%
2022/05/11	8.3	30.53	40	30.58	30.65	-31.7	28,676	-0.11%
2022/05/10	12.7	29.87	186.7	30.28	30.35	-174.1	28,560	-0.61%	大賣/鉅額交易
2022/05/09	38.8	30.80	21.9	30.88	30.70	16.9	28,178	0.06%
2022/05/06	15.1	31.61	18	31.53	31.80	-2.9	28,159	-0.01%
2022/05/05	17.6	32.22	7	32.29	32.10	10.6	28,325	0.04%
2022/05/04	12.4	32.49	0	0.00	32.40	12.4	28,119	0.04%
2022/05/03	16.4	32.95	22	33.17	32.70	-5.6	28,203	-0.02%
2022/04/29	1.2	33.46	12	33.49	33.85	-10.9	27,989	-0.04%
2022/04/28	13.1	33.19	5.1	33.27	33.30	8	27,975	0.03%
2022/04/27	10.3	33.10	30.5	32.87	33.20	-20.2	27,580	-0.07%
2022/04/26	4.6	33.24	25	33.24	33.45	-20.5	27,301	-0.07%
2022/04/25	19.3	32.39	2.1	32.29	32.45	17.2	26,959	0.06%
2022/04/22	13.1	32.99	27	32.91	33.00	-14	26,784	-0.05%
2022/04/21	17.7	32.29	28.1	32.29	32.20	-10.4	26,673	-0.04%
2022/04/20	23.2	32.06	2.4	32.06	32.50	20.8	26,892	0.08%
2022/04/19	36.4	32.36	33	32.39	32.15	3.4	26,908	0.01%
2022/04/18	48.2	32.23	61	31.97	32.20	-12.8	26,963	-0.05%
2022/04/15	8.3	33.38	44	33.22	33.30	-35.7	26,415	-0.14%
2022/04/14	64.7	33.71	74.3	33.62	33.35	-9.7	26,342	-0.04%
2022/04/13	11.1	35.25	163.1	35.15	35.25	-152.1	25,645	-0.59%	大賣/鉅額交易
2022/04/12	10	35.01	4	35.04	35.15	6	25,441	0.02%
2022/04/11	13	35.19	21.4	35.10	35.35	-8.4	25,024	-0.03%
2022/04/08	17.5	34.20	61.3	34.16	34.85	-43.8	24,284	-0.18%
2022/04/07	55.2	34.44	66.4	34.27	33.75	-11.2	23,842	-0.05%
2022/04/06	4	33.45	17.1	33.58	34.05	-13.1	22,977	-0.06%
2022/04/01	6.8	33.00	1	33.00	33.00	5.8	22,610	0.03%
2022/03/31	19	33.09	10.4	33.08	33.05	8.6	22,363	0.04%
2022/03/30	3	32.85	12	32.88	32.85	-9	22,078	-0.04%
2022/03/29	1	32.50	5.6	32.23	32.30	-4.6	21,769	-0.02%
2022/03/28	3.1	31.59	1.1	32.00	32.10	2	21,517	0.01%
2022/03/25	2	31.68	4.2	31.73	31.80	-2.2	21,349	-0.01%
2022/03/24	3	31.72	2	31.65	31.80	1	21,255	0.00%
2022/03/23	10	31.57	2.1	31.60	31.70	7.9	21,237	0.04%
2022/03/22	3	31.20	0.1	31.10	31.40	2.9	20,979	0.01%
2022/03/21	1.9	31.20	4	31.14	31.15	-2.1	20,700	-0.01%
2022/03/18	17.1	31.25	2.2	31.16	31.05	14.9	20,610	0.07%
2022/03/17	3.1	30.82	10.5	30.92	30.90	-7.4	20,246	-0.04%
2022/03/16	2	30.33	6	30.46	30.50	-4	19,838	-0.02%
2022/03/15	5	30.00	8.1	30.08	30.10	-3.1	19,599	-0.02%
2022/03/14	0	0.00	5	30.04	30.05	-5	19,488	-0.03%
2022/03/11	6.1	29.88	15	29.90	29.95	-8.9	19,522	-0.05%
2022/03/10	1.3	29.61	29.1	29.61	29.90	-27.8	19,461	-0.14%
2022/03/09	11.9	28.97	0	0.00	28.80	11.9	19,237	0.06%
2022/03/08	5.9	28.79	10.1	29.13	28.95	-4.2	19,069	-0.02%
2022/03/07	30.6	29.08	5	28.99	29.20	25.6	18,755	0.14%
2022/03/04	6.3	29.59	13.8	29.69	29.70	-7.5	18,877	-0.04%
2022/03/03	2	29.90	0.2	30.00	29.95	1.8	18,961	0.01%
2022/03/02	7.1	29.82	7	29.85	29.90	0.1	19,008	0.00%
2022/03/01	67.1	29.80	6.1	29.67	29.80	61	18,859	0.32%
2022/02/25	20.6	29.39	20.5	29.46	29.45	0.1	19,000	0.00%
2022/02/24	42.9	29.47	22.3	29.48	29.60	20.6	18,467	0.11%
2022/02/23	7.2	29.98	1.8	30.05	30.00	5.4	18,052	0.03%
2022/02/22	9.8	29.91	26.2	29.88	30.00	-16.5	18,132	-0.09%
2022/02/21	6.1	30.18	0	0.00	30.20	6.1	17,846	0.03%
2022/02/18	21	30.44	4	30.48	30.35	17	17,825	0.10%
2022/02/17	10.2	30.51	0	0.00	30.50	10.2	17,913	0.06%
2022/02/16	22.4	30.59	3.1	30.47	30.65	19.3	17,857	0.11%
2022/02/15	8.1	30.29	9.6	30.31	30.25	-1.5	17,736	-0.01%
2022/02/14	6	30.21	2	30.20	30.35	4	18,057	0.02%
2022/02/11	4.8	30.19	0	0.00	30.40	4.8	18,304	0.03%
2022/02/10	3.2	30.19	25	30.31	30.30	-21.8	18,248	-0.12%
2022/02/09	8	30.11	20	30.27	30.35	-12	18,159	-0.07%
2022/02/08	11.2	30.04	41	29.98	30.10	-29.8	17,802	-0.17%
2022/02/07	7.3	29.56	20.1	29.57	29.95	-12.8	17,460	-0.07%
2022/01/26	2.4	28.92	19.2	28.98	29.00	-16.8	16,923	-0.10%
2022/01/25	7	28.54	1	28.60	28.85	6	16,852	0.04%
2022/01/24	9.7	28.56	1.2	28.53	28.85	8.5	16,611	0.05%
2022/01/21	8.4	28.72	14	28.76	28.85	-5.6	16,652	-0.03%
2022/01/20	4.2	28.87	20.1	28.88	28.95	-16	16,580	-0.10%
2022/01/19	5.1	29.03	11	29.05	29.00	-5.9	16,539	-0.04%
2022/01/18	3.1	29.06	4.2	29.29	29.20	-1.1	16,580	-0.01%
2022/01/17	4.3	29.18	10.2	29.21	29.20	-6	16,515	-0.04%
2022/01/14	17.1	29.59	21.2	29.41	29.50	-4.1	16,375	-0.03%
2022/01/13	10.3	29.54	57.4	29.51	29.90	-47.1	16,353	-0.29%
2022/01/12	5.3	29.24	20.1	29.38	29.40	-14.8	16,038	-0.09%
2022/01/11	18	29.13	138.2	29.17	29.30	-120.1	15,830	-0.76%	大賣/鉅額交易
2022/01/10	43.5	28.89	12	28.92	28.95	31.5	15,589	0.20%
2022/01/07	36.2	28.88	41.1	28.92	28.95	-4.9	15,599	-0.03%
2022/01/06	3.3	28.36	45.6	28.46	28.55	-42.3	15,267	-0.28%
2022/01/05	16	28.06	17.1	28.15	28.20	-1.1	14,964	-0.01%
2022/01/04	11	28.09	18.3	28.01	28.10	-7.3	15,078	-0.05%
2022/01/03	32.2	28.06	43	28.07	28.00	-10.8	15,109	-0.07%
2021/12/30	6.6	28.08	23.1	28.06	28.05	-16.5	15,184	-0.11%
2021/12/29	2	28.00	49	28.03	28.05	-47	15,235	-0.31%
2021/12/28	1	28.00	20.1	27.97	28.00	-19.1	15,216	-0.13%
2021/12/27	0.6	27.95	3.5	27.95	27.95	-2.9	15,232	-0.02%
2021/12/24	4	27.95	9.4	27.95	27.95	-5.4	15,526	-0.03%
2021/12/23	9	27.89	19	27.92	27.90	-10	15,713	-0.06%
2021/12/22	2	27.90	0	0.00	27.90	2	15,935	0.01%
2021/12/21	3.1	27.85	2.3	27.87	27.95	0.8	15,970	0.01%
2021/12/20	1.2	27.77	2	27.80	27.80	-0.8	16,105	-0.01%
2021/12/17	0	0.00	14.1	27.94	28.00	-14.1	16,162	-0.09%
2021/12/16	0.8	27.80	0	0.00	27.85	0.8	16,103	0.01%
2021/12/15	6	27.66	0	0.00	27.70	6	16,649	0.04%
2021/12/14	1	27.65	0	0.00	27.75	1	17,018	0.01%
2021/12/13	5	27.93	26.4	27.99	27.85	-21.3	17,039	-0.13%
2021/12/10	2.1	27.95	8	27.95	27.95	-5.9	16,974	-0.03%
2021/12/09	2	27.95	7.9	27.98	28.00	-5.9	17,054	-0.03%
2021/12/08	3.6	27.93	3.5	27.98	28.00	0.1	17,096	0.00%
2021/12/07	12.2	27.95	14.4	27.89	28.00	-2.2	17,150	-0.01%
2021/12/06	2.4	27.81	9.7	27.94	27.90	-7.3	17,161	-0.04%
2021/12/03	1	27.75	4.5	27.78	27.85	-3.5	17,375	-0.02%
2021/12/02	1	27.70	16.3	27.59	27.70	-15.3	17,391	-0.09%
2021/12/01	3	27.30	4.4	27.35	27.55	-1.4	17,536	-0.01%
2021/11/30	4	27.21	0	0.00	26.95	4	17,713	0.02%
2021/11/29	19.7	27.26	4.2	27.31	27.20	15.4	17,555	0.09%
2021/11/26	5.9	27.59	2	27.50	27.60	3.9	18,159	0.02%
2021/11/25	8.6	27.84	0.5	27.85	27.90	8.1	19,582	0.04%
2021/11/24	1	28.00	23.4	27.96	28.00	-22.4	20,638	-0.11%
2021/11/23	10.7	27.31	43.1	27.35	27.40	-32.3	21,097	-0.15%
2021/11/22	4.9	27.39	9.1	27.33	27.50	-4.2	21,440	-0.02%
2021/11/19	16.5	27.74	5.1	27.85	27.65	11.4	21,606	0.05%
2021/11/18	6.2	27.89	6	27.90	27.95	0.2	22,181	0.00%
2021/11/17	1.9	27.88	5.3	27.88	27.95	-3.4	22,368	-0.02%
2021/11/16	0.3	27.85	5.5	27.90	27.90	-5.2	22,525	-0.02%
2021/11/15	2.2	27.84	30.1	27.88	27.95	-27.9	22,819	-0.12%
2021/11/12	5.5	27.65	5.1	27.59	27.60	0.4	22,868	0.00%
2021/11/11	2.1	27.70	68.2	27.66	27.75	-66.1	23,019	-0.29%
2021/11/10	6.3	27.33	13.9	27.26	27.35	-7.6	22,766	-0.03%
2021/11/09	0.1	26.90	17	26.87	27.00	-16.9	22,490	-0.08%
2021/11/08	5	26.86	4	26.78	26.90	1	22,524	0.00%
2021/11/05	0.3	26.70	2.2	26.70	26.80	-1.9	22,508	-0.01%
2021/11/04	5.5	26.70	18.1	26.75	26.70	-12.6	22,650	-0.06%
2021/11/03	10	26.65	17	26.70	26.70	-7	22,821	-0.03%
2021/11/02	0.3	26.70	12	26.65	26.70	-11.8	22,957	-0.05%
2021/11/01	1	26.70	11	26.73	26.65	-10	23,062	-0.04%
2021/10/29	25.1	26.41	6	26.51	26.55	19.1	23,108	0.08%
2021/10/28	14	26.74	12	26.65	26.60	2	22,959	0.01%
2021/10/27	2	26.70	37.3	26.70	26.75	-35.3	23,112	-0.15%
2021/10/26	43	26.55	44.4	26.64	26.65	-1.4	23,197	-0.01%
2021/10/25	5.2	26.38	15.9	26.40	26.35	-10.7	23,185	-0.05%
2021/10/22	10.1	26.43	7	26.50	26.45	3.1	23,368	0.01%
2021/10/21	5.6	26.46	71.1	26.45	26.50	-65.6	23,477	-0.28%
2021/10/20	8	26.25	0	0.00	26.30	8	23,426	0.03%
2021/10/19	3.3	26.25	3.7	26.20	26.25	-0.3	23,572	0.00%
2021/10/18	78	26.20	0	0.00	26.20	78	23,748	0.33%
2021/10/15	1.3	26.16	5	26.17	26.20	-3.7	23,849	-0.02%
2021/10/14	10.2	26.25	1.1	26.10	26.10	9.1	23,979	0.04%
2021/10/13	2	26.13	14.3	26.12	26.15	-12.3	24,116	-0.05%
2021/10/12	7.7	25.89	22	26.01	26.15	-14.3	24,346	-0.06%
2021/10/08	7.1	26.03	11.7	26.05	26.00	-4.6	24,156	-0.02%
2021/10/07	2	26.25	56.6	26.20	26.25	-54.6	24,320	-0.22%
2021/10/06	3	25.93	8.2	25.99	26.05	-5.2	24,491	-0.02%
2021/10/05	28.9	25.87	7.6	25.93	25.90	21.3	24,529	0.09%
2021/10/04	22.2	26.01	154.1	26.00	26.00	-132	24,580	-0.54%	大賣/鉅額交易
2021/10/01	36.1	26.03	102	26.00	26.10	-66	24,614	-0.27%	大賣/
2021/09/30	2.6	26.22	15.3	26.24	26.30	-12.7	24,461	-0.05%
2021/09/29	2.5	26.21	92.1	26.25	26.35	-89.5	24,349	-0.37%
2021/09/28	3.4	26.34	1	26.35	26.40	2.4	24,262	0.01%
2021/09/27	0	26.40	8.5	26.40	26.40	-8.4	24,322	-0.03%
2021/09/24	1.1	26.44	21.5	26.31	26.30	-20.4	24,287	-0.08%
2021/09/23	0	0.00	5.4	26.11	26.25	-5.4	24,375	-0.02%
2021/09/22	55.5	25.88	12	25.92	25.90	43.5	24,477	0.18%
2021/09/17	4	26.30	15	26.32	26.25	-11	24,030	-0.05%
2021/09/16	3.9	26.32	0.3	26.35	26.35	3.6	23,797	0.02%
2021/09/15	3.3	26.32	3.1	26.32	26.30	0.2	23,745	0.00%
2021/09/14	4.2	26.32	7.1	26.36	26.35	-2.9	23,843	-0.01%
2021/09/13	9.1	26.26	1	26.30	26.30	8	23,811	0.03%
2021/09/10	3.2	26.17	0.5	26.35	26.30	2.7	23,932	0.01%
2021/09/09	4	26.25	0	26.30	26.25	4	24,207	0.02%
2021/09/08	26	26.22	14	26.16	26.25	12	24,179	0.05%
2021/09/07	10	26.15	20	26.25	26.25	-10	24,088	-0.04%
2021/09/06	11	26.20	21.2	26.24	26.25	-10.2	23,993	-0.04%
2021/09/03	8.2	26.23	20.6	26.22	26.30	-12.4	23,818	-0.05%
2021/09/02	19.4	26.06	109.1	26.16	26.25	-89.7	23,598	-0.38%	大賣/
2021/09/01	104.3	26.07	14.4	26.05	26.05	89.9	23,230	0.39%	大買/
2021/08/31	56.3	26.10	53	26.06	26.60	3.3	22,507	0.01%
2021/08/30	37	27.84	171.6	27.84	27.85	-134.6	20,942	-0.64%	大賣/鉅額交易
2021/08/27	16	27.49	103	27.44	27.70	-87	19,846	-0.44%	大賣/
2021/08/26	0.2	27.30	8	27.36	27.40	-7.8	19,041	-0.04%
2021/08/25	21	27.37	2	27.28	27.35	19	18,798	0.10%
2021/08/24	4	27.00	69.2	27.09	27.30	-65.2	18,566	-0.35%
2021/08/23	109.1	26.86	45.2	26.94	26.90	63.9	17,996	0.36%	大買/
2021/08/20	8	26.88	108	26.90	26.85	-100	17,928	-0.56%	大賣/
2021/08/19	7	26.89	53	26.86	26.95	-46	18,302	-0.25%
2021/08/18	5.1	26.94	8	26.93	27.00	-2.9	17,916	-0.02%
2021/08/17	17	26.71	10	26.79	26.95	7	17,749	0.04%
2021/08/16	8.1	26.67	104	26.70	26.70	-95.9	17,505	-0.55%	大賣/
2021/08/13	3	26.92	43	26.94	26.95	-40	17,345	-0.23%
2021/08/12	3	26.93	11	26.97	27.00	-8	17,308	-0.05%
2021/08/11	172	27.00	34	26.95	27.00	138	17,244	0.80%	大買/鉅額交易
2021/08/10	0	0.00	9	26.91	27.00	-9	17,443	-0.05%
2021/08/09	1	26.80	20	26.85	26.90	-19	18,082	-0.11%
2021/08/06	3	26.82	5.2	26.90	26.85	-2.2	18,103	-0.01%
2021/08/05	0.2	26.85	29	26.91	26.90	-28.8	18,629	-0.15%
2021/08/04	3	26.88	11.3	26.93	26.90	-8.3	20,131	-0.04%
2021/08/03	1	26.86	24	26.92	26.95	-23	20,465	-0.11%
2021/08/02	1.5	26.70	56.1	26.86	26.90	-54.5	20,712	-0.26%
2021/07/30	28.1	26.52	87	26.55	26.50	-59	20,574	-0.29%
2021/07/29	76	26.55	51	26.50	26.60	25	20,545	0.12%
2021/07/28	197	26.47	6	26.47	26.50	191	20,655	0.92%	大買/鉅額交易
2021/07/27	3.2	26.50	4	26.50	26.50	-0.9	21,197	0.00%
2021/07/26	4	26.55	13.9	26.55	26.50	-9.9	21,430	-0.05%
2021/07/23	7.3	26.54	10	26.56	26.60	-2.7	21,524	-0.01%
2021/07/22	6	26.35	7	26.39	26.45	-1	21,421	0.00%
2021/07/21	16.2	26.31	7.2	26.32	26.35	9	21,320	0.04%
2021/07/20	1	26.35	26.6	26.40	26.40	-25.6	21,381	-0.12%
2021/07/19	8	26.30	0.5	26.38	26.40	7.6	21,433	0.04%
2021/07/16	4.1	26.30	54	26.39	26.50	-49.9	21,724	-0.23%
2021/07/15	24	26.35	3.1	26.34	26.35	20.9	21,674	0.10%
2021/07/14	7.1	26.22	60	26.25	26.30	-52.9	21,797	-0.24%
2021/07/13	5	26.20	0.3	26.25	26.25	4.7	21,942	0.02%
2021/07/12	30.2	26.22	20.6	26.25	26.25	9.6	22,083	0.04%
2021/07/09	68.4	26.06	70.3	26.19	26.20	-1.9	22,478	-0.01%
2021/07/08	6	26.14	5	26.20	26.20	1	22,743	0.00%
2021/07/07	10	26.08	0	0.00	26.15	10	22,891	0.04%
2021/07/06	12.4	26.14	1	26.15	26.15	11.3	23,074	0.05%
2021/07/05	10	26.00	0.1	26.10	26.05	9.9	23,161	0.04%
2021/07/02	2.4	25.96	1	26.00	26.00	1.4	23,201	0.01%
2021/07/01	13	26.08	0	0.00	26.00	13	23,204	0.06%
2021/06/30	149.1	26.20	3.2	26.25	26.30	145.9	23,240	0.63%	大買/鉅額交易
2021/06/29	12	26.13	6	26.10	26.15	6	23,187	0.03%
2021/06/28	4.2	26.26	6.1	26.20	26.25	-1.9	23,308	-0.01%
2021/06/25	40.3	26.10	29.2	26.08	26.15	11.2	23,499	0.05%
2021/06/24	3.4	25.87	0.1	25.90	25.95	3.3	23,579	0.01%
2021/06/23	4	25.63	26	25.66	25.90	-22	23,683	-0.09%
2021/06/22	45.3	25.49	34.5	25.50	25.40	10.8	23,735	0.05%
2021/06/21	34.3	25.40	3	25.43	25.45	31.3	23,739	0.13%
2021/06/18	100	25.59	1.2	25.67	25.50	98.8	23,754	0.42%
2021/06/17	10	25.59	2.1	25.55	25.65	7.9	23,584	0.03%
2021/06/16	20.5	25.64	5.3	25.66	25.60	15.2	23,962	0.06%
2021/06/15	27.1	25.70	0.6	26.00	25.75	26.4	23,927	0.11%
2021/06/11	5.2	25.81	3	25.87	25.80	2.2	24,103	0.01%
2021/06/10	0	0.00	4	25.79	25.85	-4	24,358	-0.02%
2021/06/09	31.2	25.78	1	25.75	25.70	30.2	24,614	0.12%
2021/06/08	26.2	25.76	4	25.90	25.95	22.2	24,734	0.09%
2021/06/07	22	25.82	2	25.85	25.90	20	25,064	0.08%
2021/06/04	8.5	25.87	1	25.90	25.95	7.5	25,575	0.03%
2021/06/03	16	25.88	1	25.90	25.95	15	26,131	0.06%
2021/06/02	31.8	25.97	15	25.94	26.00	16.8	26,310	0.06%
2021/06/01	13.1	25.83	10	25.66	25.90	3.1	26,357	0.01%
2021/05/31	30.1	25.49	12	25.59	25.55	18.1	26,612	0.07%
2021/05/28	26.4	25.40	0	0.00	25.40	26.4	26,718	0.10%
2021/05/27	28.2	25.33	7	25.45	25.30	21.2	26,841	0.08%
2021/05/26	11	25.50	82.8	25.45	25.55	-71.8	27,010	-0.27%
2021/05/25	3	25.40	3	25.38	25.40	0	27,379	0.00%
2021/05/24	130	25.33	0	0.00	25.25	130	27,482	0.47%	大買/鉅額交易
2021/05/21	15	25.42	3	25.48	25.45	12	27,796	0.04%
2021/05/20	25.4	25.20	8	25.21	25.25	17.4	27,902	0.06%
2021/05/19	16.1	25.49	11	25.55	25.40	5.1	27,954	0.02%
2021/05/18	33.2	25.21	55.3	25.42	25.60	-22.1	28,091	-0.08%
2021/05/17	53.9	24.95	53.6	24.91	24.95	0.2	28,481	0.00%
2021/05/14	38.1	25.45	39.2	25.53	25.55	-1.1	27,862	0.00%
2021/05/13	79.3	25.45	37.5	25.19	25.35	41.8	27,860	0.15%
2021/05/12	116	25.36	161.9	25.41	25.40	-45.9	27,438	-0.17%	大買/大賣/
2021/05/11	135.4	26.44	18.4	26.59	26.25	117	26,033	0.45%	大買/鉅額交易
2021/05/10	4	26.66	9.1	26.73	26.80	-5.1	25,839	-0.02%
2021/05/07	48	26.56	54	26.65	26.65	-6	26,540	-0.02%
2021/05/06	12	26.47	210.3	26.54	26.60	-198.3	26,979	-0.74%	大賣/鉅額交易
2021/05/05	51.1	26.28	152.2	26.17	26.30	-101.1	27,096	-0.37%	大賣/鉅額交易
2021/05/04	59.9	26.24	232.2	26.12	26.25	-172.3	27,266	-0.63%	大賣/鉅額交易
2021/05/03	17.4	26.67	262	26.66	26.60	-244.7	26,904	-0.91%	大賣/鉅額交易
2021/04/29	29.5	26.81	10	26.88	26.95	19.5	27,035	0.07%
2021/04/28	11.5	26.90	12	26.90	26.95	-0.5	27,148	0.00%
2021/04/27	11.1	26.90	0	0.00	27.00	11.1	27,701	0.04%
2021/04/26	9.1	26.92	53.1	26.96	27.00	-44	27,763	-0.16%
2021/04/23	15.6	26.63	33.1	26.68	26.80	-17.5	27,879	-0.06%
2021/04/22	41.1	26.90	22	26.90	26.85	19.1	27,868	0.07%
2021/04/21	8	27.04	30	27.03	27.00	-22	27,647	-0.08%
2021/04/20	40.6	27.14	87.2	27.07	27.20	-46.7	27,540	-0.17%
2021/04/19	116	27.00	37.1	27.10	27.25	78.9	27,496	0.29%	大買/
2021/04/16	30.5	26.80	11.7	26.90	26.95	18.8	27,294	0.07%
2021/04/15	20.7	26.85	131.3	26.58	26.90	-110.6	27,286	-0.41%	大賣/鉅額交易
2021/04/14	12.4	26.34	61.3	26.34	26.35	-48.9	26,924	-0.18%
2021/04/13	19.2	26.25	100	26.29	26.25	-80.8	26,728	-0.30%
2021/04/12	16.1	26.11	8	26.17	26.20	8.1	26,557	0.03%
2021/04/09	88.3	26.16	12.2	26.19	26.15	76.1	26,466	0.29%
2021/04/08	8.6	26.15	25	26.14	26.20	-16.4	26,487	-0.06%
2021/04/07	26.9	26.15	12.1	26.15	26.15	14.8	26,720	0.06%
2021/04/06	28.7	26.10	10.5	26.10	26.10	18.2	26,731	0.07%
2021/04/01	7.3	26.08	4	26.05	26.10	3.2	26,703	0.01%
2021/03/31	55.1	26.10	0.1	26.15	26.10	55	26,666	0.21%
2021/03/30	18.8	26.13	15.3	26.11	26.20	3.4	26,416	0.01%
2021/03/29	71	26.20	10.5	26.20	26.20	60.5	26,210	0.23%
2021/03/26	11.5	26.10	14	26.14	26.20	-2.5	26,057	-0.01%
2021/03/25	1.1	26.00	3	26.05	26.05	-2	25,970	-0.01%
2021/03/24	27	25.96	4	25.85	26.00	23	25,933	0.09%
2021/03/23	33.2	25.92	13.2	25.95	25.90	20	26,008	0.08%
2021/03/22	42.4	25.94	10	25.92	25.95	32.4	25,951	0.12%
2021/03/19	25.2	25.93	11	25.90	26.05	14.2	26,046	0.05%
2021/03/18	61.1	26.10	55.3	26.09	26.10	5.8	25,737	0.02%
2021/03/17	24.6	26.14	18	26.07	26.00	6.6	25,731	0.03%
2021/03/16	53.1	26.15	31.1	26.18	26.20	22	25,656	0.09%
2021/03/15	61	26.04	7.6	25.99	26.10	53.4	25,622	0.21%
2021/03/12	5.8	25.94	3	25.90	25.95	2.8	25,843	0.01%
2021/03/11	36	26.00	52	26.02	25.90	-16	25,925	-0.06%
2021/03/10	63.5	25.94	22	25.96	26.00	41.5	25,775	0.16%
2021/03/09	3.2	25.66	72	25.60	25.70	-68.9	25,339	-0.27%
2021/03/08	7	25.18	3	25.27	25.15	4	25,064	0.02%
2021/03/05	9	24.98	3.3	25.15	25.05	5.7	25,058	0.02%
2021/03/04	12.8	25.06	5	25.08	25.10	7.8	25,593	0.03%
2021/03/03	4.2	25.24	77.2	25.35	25.25	-73	25,461	-0.29%
2021/03/02	26.4	25.36	33	25.36	25.15	-6.6	25,283	-0.03%
2021/02/26	43.1	25.30	94.2	25.40	25.25	-51.1	25,295	-0.20%
2021/02/25	10.2	25.52	37.2	25.56	25.75	-26.9	24,685	-0.11%
2021/02/24	2	25.43	50.1	25.35	25.35	-48.1	24,484	-0.20%
2021/02/23	62.5	24.97	23	25.10	25.25	39.5	24,729	0.16%
2021/02/22	17.3	24.89	53.6	24.88	24.85	-36.3	24,809	-0.15%
2021/02/19	18	24.79	1	24.80	24.90	17	25,091	0.07%
2021/02/18	43	24.93	2	24.95	24.90	41	25,108	0.16%
2021/02/17	18.9	24.64	21	24.81	24.70	-2.1	25,169	-0.01%
2021/02/05	17	24.01	5	24.12	24.10	12	24,668	0.05%
2021/02/04	39	24.00	0	24.10	24.00	39	24,738	0.16%
2021/02/03	15.1	24.03	4.1	24.04	23.95	11.1	25,528	0.04%
2021/02/02	34	24.03	20.2	24.15	24.10	13.8	25,657	0.05%
2021/02/01	24.5	23.85	2.6	23.78	23.90	21.9	25,792	0.09%
2021/01/29	156.4	23.81	14	23.90	23.60	142.4	25,749	0.55%	大買/鉅額交易
2021/01/28	80.7	24.03	5.2	24.01	24.00	75.5	24,919	0.30%
2021/01/27	22.1	24.20	12	24.27	24.20	10.1	24,495	0.04%
2021/01/26	27	24.13	23	24.15	24.10	4	24,330	0.02%
2021/01/25	46.4	24.20	12.8	24.20	24.25	33.6	24,011	0.14%
2021/01/22	41.1	24.32	18.2	24.32	24.30	22.9	24,061	0.10%
2021/01/21	36	24.56	4	24.59	24.50	32	23,998	0.13%
2021/01/20	63.4	24.65	27	24.65	24.55	36.4	23,734	0.15%
2021/01/19	13.4	24.86	13.2	24.93	24.90	0.2	23,204	0.00%
2021/01/18	28	24.89	30	24.94	24.90	-2	23,246	-0.01%
2021/01/15	55	25.10	4	25.11	25.00	51	23,093	0.22%
2021/01/14	36	25.20	14	25.25	25.20	22	23,056	0.10%
2021/01/13	4	25.21	47.5	25.31	25.30	-43.5	23,141	-0.19%
2021/01/12	28	25.28	10	25.40	25.30	18	23,295	0.08%
2021/01/11	29	25.37	46.1	25.36	25.50	-17.1	23,462	-0.07%
2021/01/08	35.9	25.18	51	25.40	25.50	-15.1	23,573	-0.06%
2021/01/07	44.4	25.21	118.8	25.18	25.20	-74.4	23,465	-0.32%	大賣/
2021/01/06	36.3	25.15	22	25.14	25.20	14.3	23,392	0.06%
2021/01/05	46	25.25	72	25.25	25.30	-26	23,250	-0.11%
2021/01/04	5.1	25.40	147	25.39	25.35	-141.9	23,389	-0.61%	大賣/鉅額交易
2020/12/31	40.3	25.49	10	25.45	25.55	30.2	23,478	0.13%
2020/12/30	18	25.40	26.4	25.44	25.70	-8.4	23,358	-0.04%
2020/12/29	20.1	24.96	7	24.94	25.00	13.1	23,076	0.06%
2020/12/28	15.8	24.93	9.1	24.95	24.95	6.7	23,218	0.03%
2020/12/25	5	24.97	13.5	25.01	25.00	-8.5	23,198	-0.04%
2020/12/24	4	24.99	10.5	25.00	24.95	-6.5	23,221	-0.03%
2020/12/23	42.2	25.01	6	24.99	24.95	36.2	23,360	0.15%
2020/12/22	21.2	25.10	0.2	25.10	25.00	21	23,614	0.09%
2020/12/21	0	25.20	26.2	25.22	25.30	-26.2	24,413	-0.11%
2020/12/18	4	25.25	0	0.00	25.15	4	24,630	0.02%
2020/12/17	46	25.30	7.3	25.28	25.30	38.7	25,044	0.15%
2020/12/16	10.9	25.05	9	25.19	25.25	1.9	25,276	0.01%
2020/12/15	23	24.88	11	24.90	24.85	12	25,416	0.05%
2020/12/14	22	25.01	21	25.10	25.00	1	25,176	0.00%
2020/12/11	44.2	25.12	4.2	25.07	25.10	40	25,001	0.16%
2020/12/10	5.4	25.04	64	25.10	25.00	-58.6	24,867	-0.24%
2020/12/09	20.9	25.04	22.2	25.03	25.10	-1.3	24,773	-0.01%
2020/12/08	42.5	24.96	29.5	24.98	25.05	13	24,550	0.05%
2020/12/07	75.1	25.24	16	25.27	25.15	59.1	24,111	0.25%
2020/12/04	28.4	25.35	3	25.33	25.40	25.4	24,198	0.10%
2020/12/03	73	25.25	1.5	25.26	25.25	71.5	24,136	0.30%
2020/12/02	18	25.18	0.1	25.35	25.30	17.9	24,269	0.07%
2020/12/01	18.2	25.21	48.2	25.20	25.30	-30	24,275	-0.12%
2020/11/30	39.2	25.32	1.4	25.44	25.15	37.8	24,224	0.16%
2020/11/27	50.1	25.41	0	0.00	25.45	50.1	24,017	0.21%
2020/11/26	8	25.43	11	25.50	25.55	-3	24,056	-0.01%
2020/11/25	29	25.47	3.3	25.48	25.40	25.7	24,236	0.11%
2020/11/24	6	25.62	15	25.72	25.75	-9	24,014	-0.04%
2020/11/23	45.2	25.58	29.5	25.54	25.60	15.7	23,973	0.07%
2020/11/20	92.9	25.39	11	25.35	25.35	81.9	23,919	0.34%
2020/11/19	60	25.56	2	25.68	25.65	58	23,463	0.25%
2020/11/18	23.9	25.89	20	25.95	25.85	3.9	23,071	0.02%
2020/11/17	0	0.00	9.6	25.97	26.10	-9.6	22,736	-0.04%
2020/11/16	6.1	26.12	5	26.02	26.15	1.1	23,108	0.00%
2020/11/13	17.1	26.00	5	26.00	26.10	12.1	23,188	0.05%
2020/11/12	10.9	26.11	4.3	26.31	26.15	6.6	23,264	0.03%
2020/11/11	8	26.40	145.6	26.23	26.50	-137.6	23,204	-0.59%	大賣/鉅額交易
2020/11/10	13.5	25.74	43.2	25.77	25.80	-29.7	22,260	-0.13%
2020/11/09	9	25.39	1	25.50	25.45	8	21,970	0.04%
2020/11/06	12.4	25.12	35	25.24	25.30	-22.6	21,709	-0.10%
2020/11/05	6	24.99	18	25.00	25.05	-12	21,637	-0.06%
2020/11/04	30	24.89	4	24.98	24.85	26	21,638	0.12%
2020/11/03	17	24.75	30	24.77	24.90	-13	21,556	-0.06%
2020/11/02	5.6	24.35	3	24.38	24.60	2.6	21,661	0.01%
2020/10/30	32.2	24.29	2.3	24.31	24.30	29.9	21,827	0.14%
2020/10/29	54.4	24.41	41	24.40	24.35	13.4	21,638	0.06%
2020/10/28	14.1	24.73	0	0.00	24.70	14.1	21,705	0.06%
2020/10/27	7	24.79	0	0.00	24.75	7	21,812	0.03%
2020/10/26	7.1	24.93	2.3	24.99	24.95	4.8	22,009	0.02%
2020/10/23	104	24.70	1	24.85	24.75	103	22,506	0.46%	大買/鉅額交易
2020/10/22	6.2	24.59	6	24.64	24.80	0.2	25,008	0.00%
2020/10/21	21	24.58	5	24.57	24.50	16	26,046	0.06%
2020/10/20	19.7	24.63	8	24.59	24.70	11.7	26,460	0.04%
2020/10/19	27.4	24.86	0	0.00	24.75	27.4	26,540	0.10%
2020/10/16	139	24.94	67	24.95	24.90	72	26,756	0.27%	大買/
2020/10/15	27	24.98	0	0.00	25.05	27	26,830	0.10%
2020/10/14	26	25.10	37.3	25.10	25.15	-11.3	26,846	-0.04%
2020/10/13	5	25.13	5.2	25.15	25.15	-0.2	27,029	0.00%
2020/10/12	125.7	25.15	1	25.15	25.35	124.7	27,217	0.46%	大買/鉅額交易
2020/10/08	28.2	25.35	2	25.35	25.35	26.2	27,219	0.10%
2020/10/07	2.5	25.69	0	0.00	25.60	2.5	27,207	0.01%
2020/10/06	14.1	25.79	4	25.76	25.75	10.1	27,617	0.04%
2020/10/05	53	25.45	1	25.60	25.45	52	27,813	0.19%
2020/09/30	19	25.69	2	25.80	25.60	17	27,790	0.06%
2020/09/29	7	25.79	2	25.88	25.80	5	27,958	0.02%
2020/09/28	52.4	25.75	5	25.77	25.90	47.4	28,192	0.17%
2020/09/25	12.6	25.27	8	25.28	25.30	4.6	28,384	0.02%
2020/09/24	134.3	24.93	32	24.96	24.90	102.3	28,287	0.36%	大買/鉅額交易
2020/09/23	23	25.54	4.5	25.51	25.55	18.5	27,546	0.07%
2020/09/22	61	25.65	3	25.73	25.60	58	27,331	0.21%
2020/09/21	82.6	26.17	124.6	26.15	26.05	-42	27,043	-0.16%	大賣/
2020/09/18	38	26.47	43.7	26.51	26.40	-5.7	26,918	-0.02%
2020/09/17	19	26.53	10	26.59	26.60	9	26,755	0.03%
2020/09/16	7.7	26.64	25.3	26.62	26.70	-17.6	26,831	-0.07%
2020/09/15	22.3	26.55	0.3	26.65	26.60	22	26,935	0.08%
2020/09/14	10	26.57	4.6	26.59	26.60	5.4	27,256	0.02%
2020/09/11	18	26.60	7	26.60	26.70	11	27,304	0.04%
2020/09/10	7	26.54	5	26.60	26.70	2	27,557	0.01%
2020/09/09	36	26.35	0	0.00	26.60	36	27,873	0.13%
2020/09/08	41	26.58	23	26.60	26.60	18	27,947	0.06%
2020/09/07	27	26.59	12.5	26.63	26.70	14.5	28,718	0.05%
2020/09/04	49.1	26.69	5.2	26.75	26.65	43.9	29,062	0.15%
2020/09/03	16.8	26.82	54	26.84	26.85	-37.3	29,103	-0.13%
2020/09/02	163.9	26.88	6.5	26.92	26.90	157.4	29,261	0.54%	大買/鉅額交易
2020/09/01	24.6	27.06	5.6	27.07	27.20	18.9	29,059	0.07%
2020/08/31	29	27.13	4	27.18	27.20	25	29,157	0.09%
2020/08/28	19.9	27.19	9.8	27.23	27.20	10.1	29,474	0.03%
2020/08/27	27	27.24	6.2	27.32	27.20	20.8	29,939	0.07%
2020/08/26	20.4	27.30	60.2	27.35	27.35	-39.8	30,396	-0.13%
2020/08/25	3.2	27.21	3	27.32	27.25	0.2	30,506	0.00%
2020/08/24	63	27.13	0.3	27.25	27.05	62.7	31,756	0.20%
2020/08/21	11	27.25	41	27.33	27.40	-30	32,195	-0.09%
2020/08/20	117.3	27.11	34	27.03	27.05	83.3	32,276	0.26%	大買/
2020/08/19	30.4	27.76	72	27.81	27.55	-41.6	32,031	-0.13%
2020/08/18	2	27.15	20	27.37	27.50	-18	31,835	-0.06%
2020/08/17	8.6	27.05	16	26.99	27.10	-7.4	32,140	-0.02%
2020/08/14	7	26.93	17	26.89	26.95	-10	32,209	-0.03%
2020/08/13	3.3	26.96	26	26.93	27.00	-22.7	32,374	-0.07%
2020/08/12	18	26.84	9	26.89	26.85	9	32,598	0.03%
2020/08/11	16	26.91	2	26.88	26.85	14	32,816	0.04%
2020/08/10	14	26.86	2	26.90	26.85	12	32,858	0.04%
2020/08/07	6.1	26.95	0	0.00	26.90	6.1	32,913	0.02%
2020/08/06	29	26.92	6	26.99	27.00	23	33,007	0.07%
2020/08/05	24	26.92	0	0.00	26.90	24	33,092	0.07%
2020/08/04	1	26.95	4	27.01	27.10	-3	33,189	-0.01%
2020/08/03	135	26.90	101	26.88	26.80	34	33,177	0.10%	大買/大賣/
2020/07/31	10	27.15	23	27.17	27.10	-13	32,897	-0.04%
2020/07/30	61.3	27.08	51	27.22	27.25	10.3	32,868	0.03%
2020/07/29	48	27.27	98.1	27.40	27.20	-50.1	32,705	-0.15%
2020/07/28	189	26.61	240	26.67	26.95	-51	32,413	-0.16%	大買/大賣/
2020/07/27	72	28.97	319	28.95	28.95	-247	30,383	-0.81%	大賣/鉅額交易
2020/07/24	51	28.97	6.1	29.02	28.95	44.9	29,551	0.15%
2020/07/23	8.3	29.11	82	29.10	29.10	-73.7	29,042	-0.25%
2020/07/22	61	29.15	15.3	29.11	29.20	45.7	28,988	0.16%
2020/07/21	22	29.25	58	29.29	29.25	-36	28,612	-0.13%
2020/07/20	8	29.16	27	29.22	29.25	-19	28,624	-0.07%
2020/07/17	14	29.18	13	29.20	29.15	1	28,770	0.00%
2020/07/16	3	28.95	5	28.97	28.95	-2	29,162	-0.01%
2020/07/15	16	28.87	10	28.82	28.85	6	29,174	0.02%
2020/07/14	12	28.90	7	28.89	28.80	5	29,484	0.02%
2020/07/13	27.1	28.75	31	28.62	28.80	-3.9	29,705	-0.01%
2020/07/10	6	28.25	18	28.14	28.30	-12	29,897	-0.04%
2020/07/09	29	28.53	12	28.50	28.30	17	30,300	0.06%
2020/07/08	17.3	28.35	84.2	28.41	28.45	-66.9	30,544	-0.22%
2020/07/07	33.4	28.22	7	28.30	28.30	26.4	30,728	0.09%
2020/07/06	14.5	28.33	30.2	28.32	28.40	-15.7	31,080	-0.05%
2020/07/03	136	28.09	17	28.09	28.10	119	31,273	0.38%	大買/鉅額交易
2020/07/02	17.5	28.02	7	28.09	28.05	10.5	31,621	0.03%
2020/07/01	20	27.96	27.2	27.96	28.00	-7.2	32,269	-0.02%
2020/06/30	73	27.80	1	27.80	27.80	72	32,596	0.22%
2020/06/29	100	27.75	41	27.70	27.80	59	32,870	0.18%
2020/06/24	18	27.95	18	27.99	27.95	0	33,276	0.00%
2020/06/23	6	27.77	11	27.93	27.95	-5	34,143	-0.01%
2020/06/22	36	27.78	5	27.81	27.80	31	34,936	0.09%
2020/06/19	25	27.92	1	27.95	27.80	24	36,670	0.07%
2020/06/18	27.1	27.90	6	27.98	28.00	21.1	37,548	0.06%
2020/06/17	24	27.90	2	27.98	28.05	22	38,448	0.06%
2020/06/16	57	28.18	70	28.08	28.05	-13	41,134	-0.03%
2020/06/15	29.1	27.61	3	27.63	27.50	26.1	44,287	0.06%
2020/06/12	79.3	27.58	159	27.64	27.65	-79.7	46,443	-0.17%	大賣/
2020/06/11	35	28.16	30	28.14	28.00	5	48,087	0.01%
2020/06/10	10.3	28.25	65	28.23	28.35	-54.7	48,827	-0.11%
2020/06/09	15	28.06	36	28.11	28.20	-21	50,493	-0.04%
2020/06/08	31	28.05	2	28.05	28.10	29	52,153	0.06%
2020/06/05	64	27.99	11	28.05	28.00	53	52,394	0.10%
2020/06/04	78	28.08	28	28.12	28.10	50	52,914	0.09%
2020/06/03	29	28.07	55.8	28.09	28.20	-26.8	53,442	-0.05%
2020/06/02	22	27.34	106	27.39	27.55	-84	53,144	-0.16%	大賣/
2020/06/01	24	27.04	25	26.93	27.05	-1	52,883	0.00%
2020/05/29	67	26.71	0	0.00	26.65	67	52,809	0.13%
2020/05/28	67.2	26.90	24	26.82	26.80	43.2	51,720	0.08%
2020/05/27	94	26.93	7.2	26.90	26.95	86.8	51,943	0.17%
2020/05/26	25	26.97	19.6	27.01	26.90	5.4	52,311	0.01%
2020/05/25	45	26.66	33	26.75	26.85	12	52,400	0.02%
2020/05/22	94	26.82	100	26.90	26.75	-6	52,542	-0.01%
2020/05/21	44	27.03	6	27.03	27.00	38	52,286	0.07%
2020/05/20	35	26.99	17	27.11	27.00	18	52,172	0.03%
2020/05/19	51.1	27.01	8	27.03	26.90	43.1	52,337	0.08%
2020/05/18	43	26.83	1	26.90	26.80	42	52,591	0.08%
2020/05/15	17	26.87	4	26.93	26.95	13	52,388	0.02%
2020/05/14	28	26.93	22	26.90	26.90	6	52,322	0.01%
2020/05/13	8	27.11	9.2	27.00	27.15	-1.2	52,245	0.00%
2020/05/12	28	26.91	52	26.95	26.85	-24	52,304	-0.05%
2020/05/11	63	27.09	0	0.00	27.05	63	52,086	0.12%
2020/05/08	39.2	26.88	0	0.00	26.85	39.2	51,777	0.08%
2020/05/07	7	26.80	5	26.85	26.80	2	51,779	0.00%
2020/05/06	19	26.78	6	26.78	26.85	13	51,838	0.03%
2020/05/05	8.3	26.90	5	27.10	26.85	3.3	51,890	0.01%
2020/05/04	35	26.83	28	26.81	26.80	7	52,065	0.01%
2020/04/30	12	27.16	41	27.19	27.30	-29	51,954	-0.06%
2020/04/29	8.1	26.79	116	26.70	26.75	-107.9	51,951	-0.21%	大賣/鉅額交易
2020/04/28	27	26.35	24	26.42	26.40	3	52,197	0.01%
2020/04/27	23	26.01	51	26.08	26.20	-28	53,523	-0.05%
2020/04/24	8	25.54	1	25.65	25.70	7	53,499	0.01%
2020/04/23	14	25.51	1	25.65	25.50	13	53,577	0.02%
2020/04/22	60	25.36	25	25.18	25.35	35	53,322	0.07%
2020/04/21	78	25.66	89.1	25.63	25.60	-11.1	53,060	-0.02%
2020/04/20	63	26.12	21.3	26.20	26.20	41.7	52,741	0.08%
2020/04/17	91	26.50	45.5	26.70	26.30	45.5	52,728	0.09%
2020/04/16	50	26.25	24	26.42	26.40	26	52,423	0.05%
2020/04/15	26.7	26.57	43.1	26.54	26.65	-16.5	52,003	-0.03%
2020/04/14	27	25.94	101.5	26.04	26.05	-74.5	51,453	-0.14%	大賣/
2020/04/13	55	25.51	93	25.46	25.50	-38	50,789	-0.07%
2020/04/10	41	25.76	56	25.83	25.85	-15	50,395	-0.03%
2020/04/09	34	25.41	75	25.40	25.50	-41	50,027	-0.08%
2020/04/08	86.1	24.77	164	24.80	25.00	-77.9	49,387	-0.16%	大賣/
2020/04/07	115.3	24.47	87	24.51	24.60	28.3	48,829	0.06%	大買/
2020/04/06	96.1	24.16	244.7	23.98	24.25	-148.6	48,303	-0.31%	大賣/鉅額交易
2020/04/01	18.2	24.28	18	24.31	24.25	0.2	47,488	0.00%
2020/03/31	19.7	24.32	6	24.64	24.25	13.7	47,045	0.03%
2020/03/30	29	23.99	106	24.11	24.10	-77	46,440	-0.17%	大賣/
2020/03/27	74	24.36	90.4	24.54	24.20	-16.4	45,793	-0.04%
2020/03/26	85.5	24.03	127	24.07	24.10	-41.5	44,854	-0.09%	大賣/
2020/03/25	58	24.05	121	24.17	24.20	-63	44,137	-0.14%	大賣/
2020/03/24	132.1	22.53	59	22.74	22.55	73.1	42,342	0.17%	大買/
2020/03/23	242	20.86	44	21.14	21.20	198	41,251	0.48%	大買/鉅額交易
2020/03/20	356	21.20	103	21.42	22.00	253	40,385	0.63%	大買/大賣/鉅額交易
2020/03/19	504.1	20.16	94	20.39	20.00	410.1	37,521	1.09%	大買/鉅額交易
2020/03/18	299.1	22.81	262.1	22.58	22.20	36.9	34,172	0.11%	大買/大賣/
2020/03/17	255.6	23.80	78.6	23.91	23.55	177	31,722	0.56%	大買/鉅額交易
2020/03/16	263.7	25.80	414	25.86	25.20	-150.3	29,142	-0.52%	大買/大賣/鉅額交易
2020/03/13	363.5	25.43	71	25.67	26.50	292.5	27,814	1.05%	大買/鉅額交易
2020/03/12	354	27.37	25.4	27.22	27.05	328.6	25,814	1.27%	大買/鉅額交易
2020/03/11	93	27.88	10.4	27.95	27.80	82.6	23,779	0.35%
2020/03/10	100.2	27.74	100	27.83	28.00	0.2	23,290	0.00%
2020/03/09	129	28.30	60.9	28.29	28.15	68.1	22,550	0.30%	大買/
2020/03/06	28	29.10	0	0.00	29.10	28	21,517	0.13%
2020/03/05	7	29.43	12.9	29.33	29.50	-5.9	21,338	-0.03%
2020/03/04	28.5	28.75	68	28.79	29.00	-39.5	21,176	-0.19%
2020/03/03	14	28.83	73	29.03	28.80	-59	20,984	-0.28%
2020/03/02	99.1	28.62	162	28.65	28.65	-62.9	20,932	-0.30%	大賣/
2020/02/27	94	29.10	7	29.29	29.05	87	20,703	0.42%
2020/02/26	60	29.34	0	0.00	29.30	60	20,238	0.30%
2020/02/25	81.2	29.28	32	29.38	29.55	49.2	19,898	0.25%
2020/02/24	50	29.55	53	29.56	29.50	-3	19,823	-0.01%
2020/02/21	124	29.95	13	30.03	29.85	111	19,619	0.57%	大買/鉅額交易
2020/02/20	44.1	30.08	26	30.11	30.00	18.1	19,522	0.09%
2020/02/19	14.5	29.71	66	29.56	29.85	-51.5	19,144	-0.27%
2020/02/18	0.5	29.15	15	29.01	29.10	-14.5	18,671	-0.08%
2020/02/17	27	28.80	10	28.99	29.00	17	18,647	0.09%
2020/02/14	32	28.96	57	28.95	28.90	-25	18,642	-0.13%
2020/02/13	10.1	29.00	161	29.00	29.00	-150.9	18,620	-0.81%	大賣/鉅額交易
2020/02/12	47	28.81	107	28.85	28.75	-60	18,683	-0.32%	大賣/
2020/02/11	15	28.74	8	28.85	28.75	7	18,687	0.04%
2020/02/10	10.2	28.60	39	28.44	28.70	-28.8	18,861	-0.15%
2020/02/07	42.1	28.76	0.7	28.85	28.70	41.4	18,737	0.22%
2020/02/06	11	29.10	25	29.09	29.10	-14	18,665	-0.08%
2020/02/05	15	28.75	39	28.75	28.85	-24	18,499	-0.13%
2020/02/04	10	28.55	78	28.53	28.65	-68	18,357	-0.37%
2020/02/03	153	27.68	71.5	27.84	28.05	81.5	18,545	0.44%	大買/
2020/01/31	135.1	28.35	78	28.35	28.10	57.1	18,420	0.31%	大買/
2020/01/30	275	28.36	123.1	28.17	28.10	151.9	17,785	0.85%	大買/大賣/鉅額交易
2020/01/20	11.2	29.28	54	29.22	29.30	-42.8	16,237	-0.26%
2020/01/17	7	28.81	0.3	29.00	29.00	6.7	15,991	0.04%
2020/01/16	1	28.70	6.1	28.73	28.85	-5.1	15,868	-0.03%
2020/01/15	4.1	28.59	4.1	28.68	28.60	0	15,794	0.00%
2020/01/14	43.1	28.66	31	28.86	28.65	12.1	15,721	0.08%
2020/01/13	4.1	28.42	63.5	28.39	28.55	-59.4	15,440	-0.38%
2020/01/10	4.4	28.11	27	28.14	28.10	-22.6	15,239	-0.15%
2020/01/09	1	27.85	13	27.87	27.90	-12	15,069	-0.08%
2020/01/08	4	27.73	0.9	27.80	27.70	3.1	15,230	0.02%
2020/01/07	6	27.75	54	27.78	27.80	-48	15,216	-0.32%
2020/01/06	19	27.81	7	27.80	27.80	12	15,294	0.08%
2020/01/03	4	27.90	1	28.00	28.00	3	15,410	0.02%
2020/01/02	5	27.89	0	0.00	27.95	5	15,482	0.03%
2019/12/31	57	27.95	1	27.95	27.90	56	15,445	0.36%
2019/12/30	31	27.93	2	27.95	28.00	29	15,516	0.19%
2019/12/27	0.6	27.95	5	27.94	27.95	-4.4	15,529	-0.03%
2019/12/26	0.3	27.90	0	0.00	27.85	0.3	15,592	0.00%
2019/12/25	0.1	27.95	11	27.95	27.90	-10.9	15,758	-0.07%
2019/12/24	1.7	27.93	22	27.92	27.90	-20.3	15,911	-0.13%
2019/12/23	5	27.72	24	27.90	27.90	-19	15,950	-0.12%
2019/12/20	3	27.72	2.4	27.78	27.75	0.6	15,979	0.00%
2019/12/19	24	27.69	1	27.80	27.75	23	15,914	0.14%
2019/12/18	15	27.69	22	27.76	27.85	-7	15,907	-0.04%
2019/12/17	2	27.60	6.3	27.68	27.75	-4.3	16,078	-0.03%
2019/12/16	0	0.00	34	27.70	27.60	-34	16,049	-0.21%
2019/12/13	0.1	27.55	33	27.52	27.55	-32.9	16,073	-0.20%
2019/12/12	10	27.36	30	27.47	27.40	-20	16,057	-0.12%
2019/12/11	20	27.30	11	27.27	27.30	9	16,098	0.06%
2019/12/10	2	27.25	0	0.00	27.30	2	16,264	0.01%
2019/12/09	6.1	27.16	7	27.20	27.25	-0.9	16,537	-0.01%
2019/12/06	0	0.00	12	27.23	27.15	-12	17,030	-0.07%
2019/12/05	18	27.19	15	27.42	27.15	3	17,289	0.02%
2019/12/04	20	27.11	4.1	27.15	27.25	15.9	17,203	0.09%
2019/12/03	1	27.35	36.1	27.34	27.35	-35	17,190	-0.20%
2019/12/02	7	27.03	3	27.15	27.25	4	17,201	0.02%
2019/11/29	69	27.05	1	27.05	27.05	68	17,281	0.39%
2019/11/28	8	27.20	2	27.18	27.15	6	17,242	0.03%
2019/11/27	40	27.19	20	27.30	27.30	20	17,356	0.12%
2019/11/26	1	27.20	25	27.38	27.20	-24	17,278	-0.14%
2019/11/25	38.1	27.18	1	27.25	27.15	37.1	16,797	0.22%
2019/11/22	8	27.23	7	27.25	27.30	1	16,888	0.01%
2019/11/21	73	27.25	2	27.25	27.35	71	16,943	0.42%
2019/11/20	18	27.39	1.4	27.38	27.55	16.6	16,831	0.10%
2019/11/19	22	27.55	25	27.60	27.65	-3	16,890	-0.02%
2019/11/18	8	27.34	36	27.48	27.50	-28	16,975	-0.16%
2019/11/15	2.5	27.31	9	27.30	27.25	-6.5	17,072	-0.04%
2019/11/14	53	27.11	0	0.00	27.05	53	17,235	0.31%
2019/11/13	10	27.22	2	27.20	27.15	8	17,353	0.05%
2019/11/12	40.5	27.27	0	0.00	27.25	40.5	17,339	0.23%
2019/11/11	114	27.33	10	27.35	27.30	104	17,327	0.60%	大買/鉅額交易
2019/11/08	13.1	27.75	1.2	27.66	27.60	11.9	17,195	0.07%
2019/11/07	33	27.59	11	27.55	27.60	22	17,273	0.13%
2019/11/06	23	27.86	7.2	27.83	27.95	15.8	17,197	0.09%
2019/11/05	2	27.85	10	27.88	27.90	-8	17,289	-0.05%
2019/11/04	2	27.60	55.3	27.62	27.75	-53.3	17,563	-0.30%
2019/11/01	38	27.31	2	27.28	27.50	36	17,925	0.20%
2019/10/31	41	27.75	35	27.74	27.55	6	18,214	0.03%
2019/10/30	1	27.35	42	27.34	27.40	-41	18,214	-0.23%
2019/10/29	2	26.83	15	26.85	26.90	-13	18,010	-0.07%
2019/10/28	0	0.00	33	26.75	26.80	-33	18,203	-0.18%
2019/10/25	2	26.65	5.9	26.66	26.70	-3.9	18,649	-0.02%
2019/10/24	0	0.00	7.1	26.60	26.70	-7.1	19,125	-0.04%
2019/10/23	104.8	26.50	0	0.00	26.35	104.8	20,671	0.51%	大買/鉅額交易
2019/10/22	7.2	26.45	75.6	26.43	26.55	-68.4	21,359	-0.32%
2019/10/21	20.3	26.25	0	0.00	26.30	20.3	21,715	0.09%
2019/10/18	17	26.30	0	0.00	26.40	17	22,047	0.08%
2019/10/17	2	26.38	0	0.00	26.35	2	22,112	0.01%
2019/10/16	17.3	26.45	1	26.50	26.40	16.3	22,101	0.07%
2019/10/15	6	26.23	1	26.25	26.40	5	22,027	0.02%
2019/10/14	13	26.29	1.1	26.36	26.30	11.9	22,065	0.05%
2019/10/09	2.1	26.28	1	26.40	26.25	1.1	22,129	0.01%
2019/10/08	12.1	26.44	17	26.59	26.30	-4.9	22,168	-0.02%
2019/10/07	5	26.20	16	26.30	26.25	-11	22,494	-0.05%
2019/10/04	4	26.16	13	26.15	26.15	-9	22,638	-0.04%
2019/10/03	14	26.19	1	26.25	26.20	13	22,613	0.06%
2019/10/02	14	26.35	6.6	26.42	26.40	7.4	22,580	0.03%
2019/10/01	0	0.00	1	26.40	26.50	-1	22,573	0.00%
2019/09/27	3	26.28	10	26.25	26.25	-7	22,506	-0.03%
2019/09/26	1	26.45	17	26.44	26.40	-16	22,495	-0.07%
2019/09/25	1	26.55	0	0.00	26.55	1	22,583	0.00%
2019/09/24	1	26.55	31	26.74	26.75	-30	22,930	-0.13%
2019/09/23	0	0.00	2.1	26.75	26.60	-2.1	23,043	-0.01%
2019/09/20	3.1	26.56	29	26.76	26.80	-25.9	23,223	-0.11%
2019/09/19	0	0.00	4	26.41	26.60	-4	22,928	-0.02%
2019/09/18	1	26.50	1	26.55	26.60	0	22,929	0.00%
2019/09/17	24	26.16	0	0.00	26.35	24	22,955	0.10%
2019/09/16	0.2	26.45	1	26.40	26.35	-0.8	23,115	0.00%
2019/09/12	10	26.45	11	26.63	26.40	-1	23,217	0.00%
2019/09/11	27.8	26.47	23.7	26.52	26.55	4.1	23,404	0.02%
2019/09/10	48	26.44	72	26.40	26.50	-24	23,314	-0.10%
2019/09/09	11	25.95	32.1	25.91	25.95	-21.1	23,108	-0.09%
2019/09/06	30	25.40	1.6	25.49	25.50	28.4	23,148	0.12%
2019/09/05	2	25.40	0	0.00	25.35	2	23,710	0.01%
2019/09/04	22	25.42	1	25.25	25.30	21	25,069	0.08%
2019/09/03	41	25.58	4	25.60	25.50	37	26,001	0.14%
2019/09/02	14.9	25.41	5.1	25.29	25.40	9.8	26,062	0.04%
2019/08/30	7	25.10	11	25.10	25.25	-4	26,219	-0.02%
2019/08/29	24	24.85	0	0.00	24.95	24	26,212	0.09%
2019/08/28	3	24.98	25.2	25.05	24.95	-22.2	26,278	-0.08%
2019/08/27	2	24.98	0	0.00	24.90	2	26,610	0.01%
2019/08/26	51	24.75	0	0.00	24.75	51	26,731	0.19%
2019/08/23	16.2	24.80	0	0.00	24.95	16.2	27,028	0.06%
2019/08/22	15	24.95	1	25.10	24.85	14	27,080	0.05%
2019/08/21	29	25.05	0	0.00	25.00	29	27,472	0.11%
2019/08/20	8.2	25.40	0	0.00	25.25	8.2	27,503	0.03%
2019/08/19	2	25.43	2	25.50	25.40	0	27,585	0.00%
2019/08/16	11	25.17	2	25.20	25.10	9	27,509	0.03%
2019/08/15	13	24.88	0	0.00	24.95	13	27,574	0.05%
2019/08/14	25	25.10	6	25.09	25.05	19	28,148	0.07%
2019/08/13	27	24.96	26	25.04	24.95	1	28,151	0.00%
2019/08/12	5	25.21	13	25.26	25.15	-8	28,133	-0.03%
2019/08/08	10	25.13	21	25.27	25.25	-11	28,093	-0.04%
2019/08/07	29	24.97	10	25.15	24.95	19	28,051	0.07%
2019/08/06	37	24.54	34	24.85	25.00	3	28,144	0.01%
2019/08/05	20	24.95	102.1	24.95	25.00	-82.1	27,843	-0.29%	大賣/
2019/08/02	22	25.28	3	25.30	25.25	19	27,540	0.07%
2019/08/01	41	25.69	3.5	25.69	25.60	37.5	27,284	0.14%
2019/07/31	9	25.77	0	0.00	26.00	9	26,895	0.03%
2019/07/30	43	25.72	18	25.84	25.65	25	26,736	0.09%
2019/07/29	71.5	25.85	155	25.93	25.85	-83.5	26,960	-0.31%	大賣/
2019/07/26	114	26.15	135	26.16	26.15	-21	26,721	-0.08%	大買/大賣/
2019/07/25	129.5	26.58	309	26.55	26.30	-179.5	26,367	-0.68%	大買/大賣/鉅額交易
2019/07/24	45.3	28.16	23	28.22	28.10	22.3	24,865	0.09%
2019/07/23	11	28.03	30	28.02	28.10	-19	24,492	-0.08%
2019/07/22	27	27.86	115.6	27.90	27.95	-88.6	24,260	-0.37%	大賣/
2019/07/19	11.2	27.41	17	27.39	27.50	-5.8	23,851	-0.02%
2019/07/18	1	27.15	4	27.25	27.20	-3	23,830	-0.01%
2019/07/17	24	27.20	2.1	27.27	27.15	21.9	23,844	0.09%
2019/07/16	12	27.33	11	27.35	27.35	1	23,729	0.00%
2019/07/15	17	27.29	3	27.45	27.50	14	23,605	0.06%
2019/07/12	11	27.35	10	27.30	27.35	1	23,437	0.00%
2019/07/11	99	26.86	55.3	26.95	27.20	43.7	23,233	0.19%
2019/07/10	51	26.45	10	26.48	26.50	41	22,762	0.18%
2019/07/09	81	26.39	2	26.40	26.20	79	22,823	0.35%
2019/07/08	96.2	26.40	0	0.00	26.35	96.2	23,065	0.42%
2019/07/05	84	26.46	1	26.45	26.45	83	23,175	0.36%
2019/07/04	14	26.27	25	26.37	26.40	-11	23,236	-0.05%
2019/07/03	12	25.85	0	0.00	26.10	12	23,491	0.05%
2019/07/02	16	25.85	20	25.88	25.90	-4	23,672	-0.02%
2019/07/01	9	25.86	12	26.00	26.00	-3	23,789	-0.01%
2019/06/28	62.3	26.03	0	0.00	26.00	62.3	23,488	0.27%
2019/06/27	26	26.30	0	0.00	26.35	26	23,380	0.11%
2019/06/26	4.1	26.34	2	26.35	26.30	2.1	23,307	0.01%
2019/06/25	11.3	26.35	6	26.46	26.45	5.3	23,461	0.02%
2019/06/24	1.1	26.37	1	26.45	26.50	0.1	23,674	0.00%
2019/06/21	2	26.20	1.2	26.22	26.25	0.8	23,732	0.00%
2019/06/20	0	0.00	2	26.50	26.30	-2	23,667	-0.01%
2019/06/19	0	0.00	7	26.31	26.35	-7	23,701	-0.03%
2019/06/18	14	25.91	1	25.90	25.95	13	23,540	0.06%
2019/06/17	7	25.99	36	26.09	25.90	-29	23,709	-0.12%
2019/06/14	7	25.85	11	25.81	25.90	-4	23,776	-0.02%
2019/06/13	60	25.56	59	25.59	25.55	1	24,075	0.00%
2019/06/12	146	25.65	30.6	25.58	25.80	115.4	23,782	0.49%	大買/鉅額交易
2019/06/11	183	26.81	26	26.69	26.55	157	22,365	0.70%	大買/鉅額交易
2019/06/10	82	27.29	1	27.25	27.30	81	21,359	0.38%
2019/06/06	2	27.15	1.1	27.36	27.40	0.9	21,216	0.00%
2019/06/05	0.1	27.35	7.8	27.28	27.25	-7.7	21,017	-0.04%
2019/06/04	10	27.07	85.4	27.20	27.40	-75.4	20,989	-0.36%
2019/06/03	27	27.00	127	27.13	27.20	-100	21,008	-0.48%	大賣/
2019/05/31	8	27.53	8	27.43	27.40	0	20,625	0.00%
2019/05/30	18	27.04	98	26.93	27.20	-80	20,292	-0.39%
2019/05/29	2	26.55	5	26.57	26.60	-3	20,092	-0.01%
2019/05/28	3	26.53	40.4	26.54	26.65	-37.4	20,048	-0.19%
2019/05/27	10	26.24	41	26.32	26.35	-31	19,647	-0.16%
2019/05/24	3	26.00	72.4	26.02	26.10	-69.4	19,623	-0.35%
2019/05/23	14	25.85	52.1	25.90	25.95	-38.1	19,414	-0.20%
2019/05/22	2	25.93	14.2	25.99	26.05	-12.2	19,294	-0.06%
2019/05/21	15	26.25	16	26.17	26.20	-1	19,193	-0.01%
2019/05/20	0	0.00	3	25.30	25.50	-3	18,601	-0.02%
2019/05/17	0	0.00	41.7	25.24	25.15	-41.7	18,585	-0.22%
2019/05/16	32	25.20	20.1	25.18	25.10	11.9	18,606	0.06%
2019/05/15	23	25.16	2	25.15	25.15	21	18,588	0.11%
2019/05/14	0	0.00	58	25.06	25.00	-58	18,916	-0.31%
2019/05/13	43	25.15	10	25.15	25.20	33	18,807	0.18%
2019/05/10	7	25.08	0	0.00	25.00	7	18,849	0.04%
2019/05/09	8	25.06	0	0.00	25.00	8	18,933	0.04%
2019/05/08	3	25.10	4	25.08	25.10	-1	18,851	-0.01%
2019/05/07	119.5	25.11	12	25.12	25.15	107.5	18,793	0.57%	大買/鉅額交易
2019/05/06	57	24.89	13	25.00	25.00	44	18,814	0.23%
2019/05/03	10	25.31	161	25.35	25.30	-151	18,468	-0.82%	大賣/鉅額交易
2019/05/02	19	25.45	3.4	25.46	25.50	15.6	18,253	0.09%
2019/04/30	6	25.33	2	25.30	25.35	4	18,221	0.02%
2019/04/29	4	25.24	33.1	25.27	25.40	-29.1	18,211	-0.16%
2019/04/26	2	24.65	48.8	24.67	24.75	-46.8	17,998	-0.26%
2019/04/25	2	24.28	1	24.25	24.25	1	17,956	0.01%
2019/04/24	3	24.33	1	24.30	24.25	2	17,982	0.01%
2019/04/23	0	0.00	3.5	24.25	24.25	-3.5	17,987	-0.02%
2019/04/22	14	24.19	4	24.20	24.20	10	17,908	0.06%
2019/04/19	2	24.03	6.4	24.05	24.10	-4.4	18,069	-0.02%
2019/04/18	1	23.95	0	0.00	24.00	1	18,171	0.01%
2019/04/17	1	23.95	5	24.00	23.95	-4	18,505	-0.02%
2019/04/16	2	23.95	0	0.00	23.90	2	18,657	0.01%
2019/04/15	12	23.78	22	23.80	24.00	-10	18,807	-0.05%
2019/04/12	31	23.73	1	23.75	23.85	30	18,693	0.16%
2019/04/11	32.2	23.85	0.1	23.95	23.90	32.1	18,397	0.17%
2019/04/10	2	23.95	3	23.95	24.00	-1	18,284	-0.01%
2019/04/09	33	23.88	11	23.93	24.00	22	18,336	0.12%
2019/04/08	13	23.99	5	23.95	23.95	8	18,029	0.04%
2019/04/03	11	23.87	5	23.85	24.00	6	17,704	0.03%
2019/04/02	0.8	24.00	4.5	23.91	24.00	-3.7	17,400	-0.02%
2019/04/01	18	23.85	188.1	23.86	23.85	-170.1	17,289	-0.98%	大賣/鉅額交易
2019/03/29	2	23.53	11	23.60	23.75	-9	17,047	-0.05%
2019/03/28	34	23.42	0	0.00	23.60	34	16,965	0.20%
2019/03/27	54	23.49	1	23.55	23.45	53	16,785	0.32%
2019/03/26	49.2	23.51	2	23.50	23.55	47.2	16,543	0.29%
2019/03/25	63	23.49	152	23.50	23.45	-89	16,759	-0.53%	大賣/
2019/03/22	6	23.45	7	23.53	23.60	-1	16,503	-0.01%
2019/03/21	20	23.19	0.1	23.35	23.35	19.9	16,257	0.12%
2019/03/20	50	23.28	6	23.28	23.30	44	16,136	0.27%
2019/03/19	45	23.16	2	23.20	23.30	43	15,773	0.27%
2019/03/18	69.5	23.06	3.4	23.10	23.10	66.1	15,502	0.43%
2019/03/15	6.8	22.50	2	22.48	22.50	4.8	14,950	0.03%
2019/03/14	3	22.40	12	22.35	22.35	-9	14,889	-0.06%
2019/03/13	6	22.33	0	0.00	22.40	6	15,168	0.04%
2019/03/12	5	22.35	7	22.35	22.40	-2	15,255	-0.01%
2019/03/11	19	22.12	2	22.15	22.10	17	15,236	0.11%
2019/03/08	58.3	22.10	0	0.00	22.10	58.3	15,446	0.38%
2019/03/07	48.1	22.34	1	22.40	22.20	47.1	15,604	0.30%
2019/03/06	10	22.15	0	0.00	22.20	10	15,520	0.06%
2019/03/04	1	22.05	31	21.98	22.15	-30	15,772	-0.19%
2019/02/27	0	0.00	1	22.00	22.10	-1	15,696	-0.01%
2019/02/26	17	22.00	23.2	22.00	22.00	-6.2	15,641	-0.04%
2019/02/25	0	22.00	0	0.00	22.00	0	15,615	0.00%
2019/02/22	4	21.75	50	21.75	21.85	-46	15,616	-0.29%
2019/02/21	1	21.80	1	21.75	21.80	0	15,713	0.00%
2019/02/20	11	21.74	0.1	21.85	21.80	10.9	15,837	0.07%
2019/02/19	0.9	21.70	0	0.00	21.60	0.9	15,772	0.01%
2019/02/18	30.3	21.61	0	0.00	21.70	30.3	15,793	0.19%
2019/02/15	14	21.61	0	0.00	21.55	14	15,757	0.09%
2019/02/14	7	21.81	0	0.00	21.80	7	15,741	0.04%
2019/02/13	5	21.91	27	21.90	21.90	-22	15,671	-0.14%
2019/02/12	2	21.62	4	21.64	21.60	-2	15,307	-0.01%
2019/02/11	3	21.50	2	21.53	21.45	1	15,363	0.01%
2019/01/30	26	21.32	11.3	21.37	21.35	14.7	15,373	0.10%
2019/01/29	23	21.24	0	0.00	21.25	23	15,262	0.15%
2019/01/28	1.1	21.16	0	0.00	21.30	1.1	15,260	0.01%
2019/01/25	1	21.20	0	0.00	21.20	1	15,427	0.01%
2019/01/23	0.1	21.20	0	0.00	21.15	0.1	15,689	0.00%
2019/01/21	7	21.30	6	21.34	21.40	1	16,139	0.01%
2019/01/18	0	0.00	1	21.20	21.20	-1	16,342	-0.01%
2019/01/17	6	20.87	0	0.00	20.95	6	16,698	0.04%
2019/01/16	2.1	21.00	2	20.95	21.00	0.1	17,012	0.00%
2019/01/15	0	0.00	1	21.05	21.10	-1	17,393	-0.01%
2019/01/11	0.2	21.00	9	20.99	21.00	-8.8	17,687	-0.05%
2019/01/10	6	20.68	0	0.00	20.90	6	17,599	0.03%
2019/01/09	0.3	20.70	3	20.70	20.70	-2.7	17,810	-0.02%
2019/01/08	0	0.00	2	20.35	20.30	-2	17,839	-0.01%
2019/01/04	0	0.00	1	20.10	20.20	-1	18,456	-0.01%
2018/12/28	86	20.13	0	0.00	20.10	86	19,901	0.43%
2018/12/27	1	20.20	20	20.25	20.25	-19	19,989	-0.10%
2018/12/26	0.9	20.10	0	0.00	20.00	0.9	20,202	0.00%
2018/12/25	21.9	20.05	4	20.05	20.05	17.9	20,285	0.09%
2018/12/24	0	0.00	6	20.05	20.20	-6	20,467	-0.03%
2018/12/22	5	20.01	0	0.00	20.05	5	20,407	0.02%
2018/12/21	3	20.02	0	0.00	20.00	3	20,553	0.01%
2018/12/19	0	0.00	2	20.13	20.20	-2	20,630	-0.01%
2018/12/18	73	20.10	5	20.25	20.05	68	20,689	0.33%
2018/12/17	8	20.41	0	0.00	20.40	8	20,559	0.04%
2018/12/14	1	20.50	0	0.00	20.50	1	20,668	0.00%
2018/12/13	0	0.00	50	20.65	20.60	-50	20,707	-0.24%
2018/12/12	0	0.00	50	20.30	20.45	-50	20,676	-0.24%
2018/12/11	2	20.20	0	0.00	20.20	2	20,699	0.01%
2018/12/10	9.5	20.26	6	20.26	20.20	3.5	20,823	0.02%
2018/12/07	2	20.40	0	0.00	20.35	2	20,881	0.01%
2018/12/06	5	20.49	0	0.00	20.45	5	20,842	0.02%
2018/12/05	71	20.75	0	0.00	20.65	71	20,622	0.34%
2018/12/04	46.4	20.90	0	0.00	20.90	46.4	20,671	0.22%
2018/12/03	5	20.92	0.1	21.00	21.00	4.9	21,048	0.02%
2018/11/30	1	20.75	0	0.00	20.80	1	21,058	0.00%
2018/11/29	3	20.73	0	0.00	20.65	3	20,923	0.01%
2018/11/28	3	20.70	0	0.00	20.75	3	20,813	0.01%
2018/11/27	3	20.70	0	0.00	20.70	3	20,751	0.01%
2018/11/26	6	20.77	0	0.00	20.75	6	20,769	0.03%
2018/11/23	1	20.80	0	0.00	20.75	1	20,746	0.00%
2018/11/22	4	20.81	2.5	20.88	20.85	1.5	20,940	0.01%
2018/11/21	2	20.85	0	0.00	20.95	2	20,971	0.01%
2018/11/20	5	21.02	0	0.00	21.00	5	20,952	0.02%
2018/11/19	0	0.00	2	21.38	21.15	-2	20,867	-0.01%
2018/11/16	1	21.10	28.4	21.16	21.30	-27.4	20,940	-0.13%
2018/11/15	7	21.06	0	0.00	21.25	7	21,101	0.03%
2018/11/14	1	21.05	0	0.00	21.25	1	21,141	0.00%
2018/11/13	11.7	20.99	30	20.87	21.10	-18.3	21,146	-0.09%
2018/11/12	0.7	21.20	0	0.00	21.10	0.7	21,230	0.00%
2018/11/09	0.8	21.30	0	0.00	21.20	0.8	21,388	0.00%
2018/11/08	2	21.15	12	21.12	21.35	-10	21,427	-0.05%
2018/11/07	7	21.07	6	21.10	21.10	1	21,259	0.00%
2018/11/06	0	0.00	52	20.86	20.95	-52	21,331	-0.24%
2018/11/05	0	0.00	1	20.70	20.90	-1	21,271	0.00%
2018/11/02	55.4	20.50	4	20.84	20.95	51.4	21,327	0.24%
2018/11/01	8	20.34	1	20.55	20.35	7	21,475	0.03%
2018/10/31	0	0.00	10.1	20.40	20.50	-10.1	21,654	-0.05%
2018/10/30	8	19.92	0	0.00	19.85	8	21,381	0.04%
2018/10/29	105	19.65	20	19.65	19.60	85	21,457	0.40%	大買/
2018/10/26	22	19.93	0	0.00	19.85	22	21,237	0.10%
2018/10/25	56.1	19.99	6.5	19.90	19.95	49.6	20,989	0.24%
2018/10/24	65	20.13	153.9	20.26	20.40	-88.9	20,864	-0.43%	大賣/
2018/10/23	11.3	20.62	5	20.71	20.55	6.3	20,596	0.03%
2018/10/22	13	20.96	38	20.96	20.90	-25	20,634	-0.12%
2018/10/19	133	21.08	7	21.14	21.20	126	21,371	0.59%	大買/鉅額交易
2018/10/18	1	21.30	5	21.25	21.30	-4	21,953	-0.02%
2018/10/17	4.2	21.29	0	0.00	21.30	4.2	22,288	0.02%
2018/10/16	9	21.24	35	21.28	21.25	-26	22,707	-0.11%
2018/10/15	16	21.36	0	0.00	21.50	16	22,810	0.07%
2018/10/12	10.1	21.47	6	21.34	21.75	4.1	22,725	0.02%
2018/10/11	30	21.64	171	21.64	21.60	-141	22,514	-0.63%	大賣/鉅額交易
2018/10/09	1	22.45	6	22.25	22.35	-5	21,684	-0.02%
2018/10/08	9	22.03	3	22.00	22.05	6	21,599	0.03%
2018/10/05	16	22.05	8.1	22.05	22.05	7.9	21,648	0.04%
2018/10/04	36.8	22.21	3	22.30	22.20	33.8	21,719	0.16%
2018/10/03	5	22.36	1	22.35	22.30	4	21,664	0.02%
2018/10/02	9	22.41	10	22.40	22.45	-1	21,800	0.00%
2018/10/01	2	22.50	5	22.60	22.60	-3	21,737	-0.01%
2018/09/28	3	22.43	32	22.50	22.55	-29	21,924	-0.13%
2018/09/27	1	22.50	8.5	22.46	22.50	-7.5	21,937	-0.03%
2018/09/26	1	22.65	0	0.00	22.55	1	21,787	0.00%
2018/09/25	0	0.00	6	22.62	22.75	-6	21,931	-0.03%
2018/09/21	0	0.00	8.3	22.52	22.65	-8.3	21,926	-0.04%
2018/09/20	0.1	22.30	1	22.20	22.20	-1	21,815	0.00%
2018/09/19	3	22.33	0	0.00	22.30	3	21,922	0.01%
2018/09/18	2.2	22.26	5	22.41	22.40	-2.8	21,967	-0.01%
2018/09/17	1.2	22.27	2	22.33	22.30	-0.8	22,111	0.00%
2018/09/14	2	22.48	1	22.45	22.35	1	23,007	0.00%
2018/09/12	1	22.15	0	0.00	22.25	1	23,916	0.00%
2018/09/11	2.7	22.23	21.1	22.30	22.30	-18.5	24,111	-0.08%
2018/09/10	8	22.09	15	22.16	22.30	-7	24,379	-0.03%
2018/09/07	2	22.40	23.2	22.36	22.30	-21.2	24,644	-0.09%
2018/09/06	119	22.17	151.7	22.08	22.00	-32.7	24,498	-0.13%	大買/大賣/
2018/09/05	5	22.29	1.6	22.29	22.25	3.4	24,306	0.01%
2018/09/04	0.1	22.50	123.2	22.45	22.45	-123.1	24,389	-0.50%	大賣/鉅額交易
2018/09/03	3.8	22.46	3.6	22.46	22.45	0.2	24,495	0.00%
2018/08/31	0	0.00	2.4	22.50	22.60	-2.4	24,580	-0.01%
2018/08/30	2	22.38	0	0.00	22.45	2	24,596	0.01%
2018/08/29	14	22.49	20.6	22.51	22.60	-6.6	24,861	-0.03%
2018/08/28	4	22.39	31	22.42	22.45	-26.9	24,888	-0.11%
2018/08/27	4.9	22.13	20.3	22.16	22.25	-15.5	24,877	-0.06%
2018/08/24	4	22.20	7	22.20	22.25	-3	25,024	-0.01%
2018/08/23	4	22.25	9	22.36	22.35	-5	26,130	-0.02%
2018/08/22	1	22.25	12	22.13	22.25	-11	26,468	-0.04%
2018/08/21	1	21.95	32	21.93	22.00	-31	26,256	-0.12%
2018/08/20	1	21.90	80	21.85	21.80	-79	26,210	-0.30%
2018/08/17	3	21.70	23	21.90	21.75	-20	26,200	-0.08%
2018/08/16	2	21.50	80	21.65	21.80	-78	26,087	-0.30%
2018/08/15	0	0.00	194	21.76	21.55	-194	26,034	-0.75%	大賣/鉅額交易
2018/08/14	0.6	21.85	25	21.80	21.70	-24.4	26,005	-0.09%
2018/08/13	71	21.52	18	21.59	21.60	53	26,031	0.20%
2018/08/10	40	21.65	0	0.00	21.80	40	25,809	0.15%
2018/08/09	40	21.90	6.1	21.87	21.70	33.9	25,901	0.13%
2018/08/08	47	21.91	38	21.91	21.95	9	25,510	0.04%
2018/08/07	138	21.78	35	21.89	21.65	103	25,626	0.40%	大買/鉅額交易
2018/08/06	77.3	21.60	37.5	21.54	21.65	39.8	25,757	0.15%
2018/08/03	1	21.25	0	0.00	21.30	1	25,721	0.00%
2018/08/02	0	0.00	2	21.25	21.25	-2	25,593	-0.01%
2018/08/01	0	0.00	21	21.35	21.40	-21	25,543	-0.08%
2018/07/31	20	21.19	13	21.37	21.35	7	25,618	0.03%
2018/07/30	2.1	20.90	22	20.99	21.00	-19.9	25,488	-0.08%
2018/07/27	45	20.95	208	20.95	20.95	-163	25,593	-0.64%	大賣/鉅額交易
2018/07/26	151	20.95	9	20.98	21.10	142	25,359	0.56%	大買/鉅額交易
2018/07/25	49	22.38	175	22.44	22.45	-126	24,594	-0.51%	大賣/鉅額交易
2018/07/24	12.3	22.34	115	22.30	22.35	-102.8	24,225	-0.42%	大賣/鉅額交易
2018/07/23	14	22.09	224.8	21.96	22.20	-210.8	23,943	-0.88%	大賣/鉅額交易
2018/07/20	37	21.89	151	21.90	21.90	-114	23,817	-0.48%	大賣/鉅額交易
2018/07/19	4	21.74	0	0.00	21.80	4	23,401	0.02%
2018/07/18	5	21.74	188	21.75	21.70	-183	23,302	-0.79%	大賣/鉅額交易
2018/07/17	8	21.75	0	0.00	21.70	8	23,322	0.03%
2018/07/16	10	21.75	2	21.78	21.70	8	23,204	0.03%
2018/07/13	0	0.00	5	21.75	21.80	-5	23,181	-0.02%
2018/07/12	0	0.00	1	21.55	21.65	-1	22,993	0.00%
2018/07/11	5	21.16	0	0.00	21.25	5	22,821	0.02%
2018/07/10	3	21.10	0	0.00	21.15	3	22,723	0.01%
2018/07/06	59	20.90	2	20.90	20.95	57	22,809	0.25%
2018/07/05	1	20.90	2	20.95	20.90	-1	22,934	0.00%
2018/07/04	14	20.99	0	0.00	20.90	14	23,080	0.06%
2018/07/03	45	21.13	0	0.00	20.95	45	23,244	0.19%
2018/07/02	4	21.11	1	21.35	21.05	3	23,287	0.01%
2018/06/29	46.5	21.00	0	0.00	21.25	46.5	23,269	0.20%
2018/06/28	144	20.92	0	0.00	20.90	144	23,018	0.63%	大買/鉅額交易
2018/06/27	62	21.11	1	21.10	21.00	61	22,898	0.27%
2018/06/26	41	21.10	2.2	21.06	21.10	38.8	22,866	0.17%
2018/06/25	1	20.90	0	0.00	21.15	1	22,765	0.00%
2018/06/22	62	20.87	0	0.00	20.90	62	22,187	0.28%
2018/06/21	248	21.02	10.2	21.00	21.05	237.8	21,835	1.09%	大買/鉅額交易
2018/06/20	14	21.18	2	21.30	21.20	12	21,448	0.06%
2018/06/19	62	21.28	0	0.00	21.20	62	21,255	0.29%
2018/06/15	12	21.50	1	21.55	21.50	11	20,993	0.05%
2018/06/14	91	21.51	10	21.50	21.40	81	20,688	0.39%
2018/06/13	4	21.81	0	0.00	21.75	4	20,651	0.02%
2018/06/12	1	21.85	9	21.95	21.95	-8	20,943	-0.04%
2018/06/11	20	21.85	14	21.93	21.90	6	20,742	0.03%
2018/06/08	2	21.80	3	21.85	21.85	-1	20,647	0.00%
2018/06/07	1	21.85	12	21.90	21.90	-11	20,550	-0.05%
2018/06/06	5	21.53	73	21.68	21.80	-68	20,481	-0.33%
2018/06/05	21	21.41	10	21.37	21.50	11	20,094	0.05%
2018/06/04	1	21.10	1.1	21.16	21.25	-0.1	19,888	0.00%
2018/06/01	17	20.93	130	20.90	21.10	-113	19,806	-0.57%	大賣/鉅額交易
2018/05/31	11	20.91	10	21.10	20.90	1	19,617	0.01%
2018/05/30	43	21.05	34	21.08	21.00	9	18,518	0.05%
2018/05/29	0	0.00	1.3	21.22	21.30	-1.3	18,050	-0.01%
2018/05/28	4	21.19	22	21.20	21.25	-18	18,174	-0.10%
2018/05/25	50	21.15	1	21.20	21.15	49	18,447	0.27%
2018/05/24	6	21.15	0.1	21.20	21.20	5.9	18,530	0.03%
2018/05/23	0	0.00	64.1	21.19	21.15	-64.1	18,745	-0.34%
2018/05/22	5	21.18	5	21.20	21.25	0	18,789	0.00%
2018/05/21	2	21.18	11	21.16	21.25	-9	19,174	-0.05%
2018/05/18	50	21.17	368.1	21.18	21.15	-318.1	19,484	-1.63%	大賣/鉅額交易
2018/05/17	1	21.20	21.5	21.25	21.15	-20.5	19,752	-0.10%
2018/05/16	27	21.06	0	0.00	21.10	27	19,724	0.14%
2018/05/15	27	21.19	0	0.00	21.15	27	20,236	0.13%
2018/05/14	0	0.00	30.3	21.16	21.20	-30.3	21,219	-0.14%
2018/05/11	51	20.85	3	20.87	20.90	48	20,891	0.23%
2018/05/10	4	20.74	0	0.00	20.80	4	20,762	0.02%
2018/05/09	28	20.70	0	0.00	20.70	28	20,623	0.14%
2018/05/08	2	20.70	0	0.00	20.70	2	20,609	0.01%
2018/05/07	2	20.70	20.2	20.70	20.70	-18.2	20,482	-0.09%
2018/05/04	8	20.51	0	0.00	20.70	8	20,229	0.04%
2018/05/03	33	20.67	2	20.60	20.55	31	19,964	0.16%
2018/05/02	35	20.88	1	20.80	20.85	34	19,853	0.17%
2018/04/30	5	20.82	22	20.76	21.00	-17	19,823	-0.09%
2018/04/27	16	20.58	20	20.60	20.60	-4	19,442	-0.02%
2018/04/26	6	20.56	55.7	20.53	20.55	-49.7	19,337	-0.26%
2018/04/25	27	20.11	43	20.10	20.25	-16	18,756	-0.09%
2018/04/24	52	20.20	9	20.30	20.25	43	18,750	0.23%
2018/04/23	6	20.17	0	0.00	20.15	6	18,664	0.03%
2018/04/20	0	0.00	17	20.30	20.35	-17	18,459	-0.09%
2018/04/19	16	20.14	0	0.00	20.20	16	18,391	0.09%
2018/04/18	1	20.05	10	20.05	20.10	-9	18,405	-0.05%
2018/04/17	16	19.99	16.1	20.00	20.05	-0.1	18,418	0.00%
2018/04/16	32	20.08	28	20.10	20.15	4	18,419	0.02%
2018/04/13	232	20.10	11	20.17	20.05	221	18,429	1.20%	大買/鉅額交易
2018/04/12	18	20.06	21	20.02	20.10	-3	18,673	-0.02%
2018/04/11	7	19.93	104	19.92	20.00	-97	18,618	-0.52%	大賣/
2018/04/10	0.1	19.80	38.8	19.72	19.80	-38.7	18,443	-0.21%
2018/04/09	6	19.49	0	0.00	19.60	6	18,617	0.03%
2018/04/03	13.4	19.44	45	19.50	19.45	-31.6	18,393	-0.17%
2018/04/02	26.1	19.50	5	19.50	19.50	21.1	18,244	0.12%
2018/03/31	5	19.55	0	0.00	19.55	5	18,130	0.03%
2018/03/30	40.3	19.56	0	0.00	19.50	40.3	18,148	0.22%
2018/03/29	60	19.49	1.4	19.53	19.60	58.6	18,061	0.32%
2018/03/28	49	19.49	0	0.00	19.50	49	17,940	0.27%
2018/03/27	40	19.45	0	0.00	19.45	40	17,863	0.22%
2018/03/26	92	19.36	50	19.40	19.35	42	17,556	0.24%
2018/03/23	82	19.39	0	0.00	19.40	82	17,404	0.47%
2018/03/22	41	19.70	16	19.65	19.60	25	17,160	0.15%
2018/03/21	102	19.55	0	0.00	19.60	102	17,019	0.60%	大買/鉅額交易
2018/03/20	43	19.50	0	0.00	19.50	43	17,193	0.25%
2018/03/19	134	19.47	0	0.00	19.60	134	17,095	0.78%	大買/鉅額交易
2018/03/16	20	19.30	0	0.00	19.30	20	16,798	0.12%
2018/03/14	21	19.50	1	19.45	19.45	20	16,414	0.12%
2018/03/13	0	0.00	7	19.54	19.55	-7	16,419	-0.04%
2018/03/12	12	19.40	191	19.45	19.50	-179	16,407	-1.09%	大賣/鉅額交易
2018/03/09	88	19.35	1.1	19.40	19.40	86.9	16,501	0.53%
2018/03/07	11.8	19.31	0	0.00	19.40	11.8	16,752	0.07%
2018/03/06	1	19.30	10	19.35	19.35	-9	17,009	-0.05%
2018/03/05	63.3	19.29	1	19.35	19.20	62.3	17,229	0.36%
2018/03/02	63	19.30	0	0.00	19.35	63	17,120	0.37%
2018/02/27	0	0.00	1	19.50	19.35	-1	16,915	-0.01%
2018/02/26	5	19.35	51	19.45	19.50	-46	16,660	-0.28%
2018/02/23	10	19.32	1	19.30	19.30	9	16,730	0.05%
2018/02/22	23	19.25	10.7	19.25	19.30	12.3	17,184	0.07%
2018/02/21	0	0.00	84	19.29	19.30	-84	17,463	-0.48%
2018/02/12	16	18.83	11	18.90	18.80	5	17,075	0.03%
2018/02/09	91	18.70	14	18.78	18.70	77	16,791	0.46%
2018/02/08	3	18.90	32	18.90	18.90	-29	16,543	-0.18%
2018/02/07	60	18.80	25	18.95	18.65	35	16,492	0.21%
2018/02/06	167	18.60	3	18.80	18.50	164	16,036	1.02%	大買/鉅額交易
2018/02/05	24	18.97	4	19.03	19.10	20	14,890	0.13%
2018/02/01	2	19.30	1	19.35	19.30	1	14,743	0.01%
2018/01/31	10.3	19.20	20	19.20	19.20	-9.8	14,772	-0.07%
2018/01/30	15	19.35	0	0.00	19.30	15	14,652	0.10%
2018/01/29	4	19.40	0	0.00	19.50	4	14,592	0.03%
2018/01/26	2	19.40	10	19.48	19.45	-8	14,560	-0.05%
2018/01/25	1	19.35	5	19.50	19.50	-4	14,466	-0.03%
2018/01/24	43	19.33	40	19.32	19.45	3	14,371	0.02%
2018/01/23	10	19.45	8	19.46	19.55	2	14,207	0.01%
2018/01/22	31.5	19.52	3	19.60	19.60	28.5	14,192	0.20%
2018/01/19	11	19.50	2	19.50	19.60	9	14,125	0.06%
2018/01/18	5.1	19.55	8.3	19.51	19.55	-3.2	14,103	-0.02%
2018/01/17	30	19.40	5	19.41	19.50	25	14,104	0.18%
2018/01/16	24.3	19.49	2	19.50	19.45	22.3	13,944	0.16%
2018/01/15	11	19.50	0	0.00	19.50	11	13,804	0.08%
2018/01/12	4	19.53	0.1	19.50	19.50	3.9	13,625	0.03%
2018/01/11	3	19.48	57	19.54	19.55	-54	13,433	-0.40%
2018/01/10	23	19.50	21	19.55	19.60	2	13,576	0.01%
2018/01/09	7.6	19.53	0	0.00	19.60	7.6	13,486	0.06%
2018/01/08	1	19.60	33	19.49	19.60	-32	13,493	-0.24%
2018/01/05	0	0.00	3	19.33	19.35	-3	13,108	-0.02%
2018/01/04	59	19.28	25	19.26	19.30	34	13,178	0.26%
2018/01/03	0	0.00	57.5	19.11	19.35	-57.5	13,256	-0.43%
2018/01/02	97	18.85	0	0.00	18.90	97	12,821	0.76%