玉山金 (2884)-國泰-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
28.25
漲跌
▲0.05
漲幅
+0.18%
成交量
19,646張
產業
上市金融類股
3164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－國泰-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

國泰-台南券商分點個股進出
國泰-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
2024/05/08	5.4	28.10	57	28.22	28.25	-51.6	24,971	-0.21%
2024/05/07	3	28.05	58.8	28.12	28.20	-55.8	24,922	-0.22%
2024/05/06	3.2	27.89	47.1	28.01	28.10	-43.9	24,685	-0.18%
2024/05/03	12	27.68	7.3	27.61	27.60	4.7	24,200	0.02%
2024/05/02	15.5	27.66	66.8	27.61	27.45	-51.3	24,077	-0.21%
2024/04/30	6.7	27.57	26.2	27.66	27.40	-19.5	24,007	-0.08%
2024/04/29	5.2	27.52	130	27.45	27.65	-124.9	23,856	-0.52%	大賣/鉅額交易
2024/04/26	2.1	27.10	7.4	27.13	27.10	-5.3	23,407	-0.02%
2024/04/25	4.2	27.03	8.9	27.01	27.15	-4.7	23,519	-0.02%
2024/04/24	0.2	27.20	10.7	27.23	27.05	-10.5	23,463	-0.04%
2024/04/23	0.4	27.10	42.4	27.20	27.20	-42	23,582	-0.18%
2024/04/22	3	26.97	52.4	26.99	27.05	-49.4	23,508	-0.21%
2024/04/19	35	26.50	6.3	26.60	26.55	28.6	23,286	0.12%
2024/04/18	4.4	26.85	38.4	26.88	27.00	-33.9	22,782	-0.15%
2024/04/17	18.8	26.32	9.5	26.57	26.50	9.3	22,603	0.04%
2024/04/16	86.5	26.56	38.9	26.39	26.30	47.6	22,238	0.21%
2024/04/15	15	26.91	24.5	27.01	27.05	-9.5	21,578	-0.04%
2024/04/12	24.9	27.05	22.4	27.05	27.10	2.5	21,487	0.01%
2024/04/11	9.7	27.07	59	27.12	27.25	-49.3	21,342	-0.23%
2024/04/10	17.8	27.10	10.6	27.20	27.15	7.2	21,272	0.03%
2024/04/09	49.5	27.08	27.7	27.15	27.30	21.8	21,201	0.10%
2024/04/08	5.4	27.03	45	26.98	27.15	-39.7	21,091	-0.19%
2024/04/03	69.4	26.98	28.1	26.93	26.90	41.3	20,964	0.20%
2024/04/02	6.4	27.22	0.8	27.25	27.30	5.7	20,732	0.03%
2024/04/01	7.3	27.25	5	27.33	27.35	2.3	20,725	0.01%
2024/03/29	41.1	27.12	31.5	27.22	27.25	9.6	20,636	0.05%
2024/03/28	27.2	27.13	14.2	27.19	27.15	13	20,438	0.06%
2024/03/27	34.6	27.15	8.3	27.25	27.20	26.4	20,255	0.13%
2024/03/26	42.5	27.13	51.8	27.17	27.35	-9.3	20,157	-0.05%
2024/03/25	13	27.06	7.4	27.05	27.05	5.5	19,831	0.03%
2024/03/22	16.1	27.00	27.7	27.08	27.10	-11.6	19,769	-0.06%
2024/03/21	8	26.74	39.4	26.73	26.75	-31.4	19,355	-0.16%
2024/03/20	27	26.48	21.2	26.46	26.50	5.8	19,372	0.03%
2024/03/19	17.1	26.54	44.2	26.52	26.55	-27.2	19,384	-0.14%
2024/03/18	49.1	26.51	65.5	26.62	26.50	-16.4	19,138	-0.09%
2024/03/15	10.5	26.00	25.7	26.07	26.20	-15.3	18,545	-0.08%
2024/03/14	86.5	25.91	50.1	25.96	26.05	36.4	17,906	0.20%
2024/03/13	39	25.65	128.5	25.67	25.70	-89.5	17,429	-0.51%	大賣/
2024/03/12	20	25.57	29.6	25.57	25.65	-9.5	17,248	-0.06%
2024/03/11	23.7	25.47	62.2	25.40	25.50	-38.5	17,255	-0.22%
2024/03/08	26.4	25.28	27.7	25.32	25.30	-1.2	17,111	-0.01%
2024/03/07	9.6	25.28	15.8	25.37	25.40	-6.1	16,848	-0.04%
2024/03/06	1.6	25.38	26.7	25.37	25.40	-25.2	16,754	-0.15%
2024/03/05	23.3	25.34	37.2	25.34	25.30	-13.9	17,078	-0.08%
2024/03/04	3.1	25.33	24.8	25.36	25.35	-21.7	17,106	-0.13%
2024/03/01	11	25.23	15.2	25.28	25.35	-4.2	17,143	-0.02%
2024/02/29	12	25.22	40.2	25.24	25.25	-28.1	17,045	-0.16%
2024/02/27	23.7	25.06	114.1	24.96	25.10	-90.4	16,349	-0.55%	大賣/
2024/02/26	112.8	24.35	20	24.35	24.35	92.8	15,680	0.59%	大買/
2024/02/23	32.1	24.49	12.5	24.51	24.40	19.6	15,393	0.13%
2024/02/22	47.7	24.58	0.6	24.65	24.50	47.1	15,548	0.30%
2024/02/21	29.8	24.65	5.4	24.75	24.65	24.4	15,462	0.16%
2024/02/20	16.1	24.80	3.2	24.85	24.75	13	15,474	0.08%
2024/02/19	18.8	24.74	3	24.73	24.80	15.8	15,942	0.10%
2024/02/16	16.8	24.62	24.9	24.66	24.65	-8.1	16,164	-0.05%
2024/02/15	22.2	24.67	19.3	24.70	24.65	2.9	16,245	0.02%
2024/02/05	72.4	24.52	42.8	24.53	24.50	29.6	16,018	0.18%
2024/02/02	12.5	24.78	0.4	24.85	24.85	12.1	15,635	0.08%
2024/02/01	4.1	24.79	5.6	24.82	24.90	-1.5	15,583	-0.01%
2024/01/31	4.7	24.74	3.3	24.77	24.75	1.4	15,622	0.01%
2024/01/30	11.5	24.83	11.5	24.88	24.75	0	15,642	0.00%
2024/01/29	4.4	24.93	3.9	24.95	25.00	0.4	15,754	0.00%
2024/01/26	26.7	24.83	35.3	24.79	24.85	-8.6	15,870	-0.05%
2024/01/25	24.1	24.62	5	24.71	24.65	19.1	15,891	0.12%
2024/01/24	14.6	24.60	2.2	24.68	24.65	12.4	15,832	0.08%
2024/01/23	8.4	24.61	2.3	24.63	24.65	6.1	15,780	0.04%
2024/01/22	23.4	24.61	3.6	24.61	24.55	19.8	15,738	0.13%
2024/01/19	18.7	24.57	10	24.66	24.70	8.7	15,569	0.06%
2024/01/18	8.5	24.63	1	24.65	24.55	7.5	15,506	0.05%
2024/01/17	55.8	24.75	17.3	24.78	24.60	38.5	15,396	0.25%
2024/01/16	29.5	25.04	0.5	25.20	25.00	29	15,148	0.19%
2024/01/15	2.5	25.38	10.1	25.41	25.40	-7.6	14,957	-0.05%
2024/01/12	8.3	25.32	0.4	25.35	25.35	7.9	15,170	0.05%
2024/01/11	5.4	25.44	57.1	25.41	25.40	-51.7	15,220	-0.34%
2024/01/10	7.5	25.42	0	0.00	25.40	7.5	15,145	0.05%
2024/01/09	5.9	25.60	23.1	25.64	25.50	-17.3	15,226	-0.11%
2024/01/08	8.1	25.79	39.5	25.84	25.80	-31.4	15,229	-0.21%
2024/01/05	5.3	25.64	14.3	25.67	25.65	-9	15,177	-0.06%
2024/01/04	2.3	25.56	5.6	25.65	25.70	-3.3	15,318	-0.02%
2024/01/03	11	25.53	6.8	25.62	25.60	4.2	15,632	0.03%
2024/01/02	2.9	25.78	14.7	25.77	25.90	-11.8	15,580	-0.08%
2023/12/29	1.7	25.73	1.2	25.79	25.80	0.6	15,639	0.00%
2023/12/28	2.9	25.67	44.1	25.76	25.80	-41.3	15,982	-0.26%
2023/12/27	3.6	25.68	71.4	25.67	25.70	-67.8	15,958	-0.42%
2023/12/26	4.1	25.47	27	25.48	25.50	-22.9	15,869	-0.14%
2023/12/25	9	25.33	14.2	25.36	25.35	-5.2	15,844	-0.03%
2023/12/22	5.2	25.33	3.3	25.34	25.40	2	15,902	0.01%
2023/12/21	4.8	25.27	5.3	25.31	25.40	-0.4	15,928	0.00%
2023/12/20	13.1	25.41	14.1	25.41	25.40	-1	15,837	-0.01%
2023/12/19	3.3	25.48	8	25.40	25.50	-4.6	15,759	-0.03%
2023/12/18	2.4	25.56	2.1	25.62	25.65	0.3	15,928	0.00%
2023/12/15	7.8	25.71	29.7	25.77	25.70	-21.9	16,006	-0.14%
2023/12/14	17.6	25.68	88.2	25.71	25.75	-70.5	15,631	-0.45%
2023/12/13	5.3	25.44	45	25.48	25.45	-39.7	15,320	-0.26%
2023/12/12	3.7	25.47	8.1	25.49	25.50	-4.4	15,780	-0.03%
2023/12/11	4.9	25.50	19.2	25.49	25.60	-14.3	15,935	-0.09%
2023/12/08	0.9	25.59	10.1	25.60	25.60	-9.1	15,933	-0.06%
2023/12/07	3.6	25.44	3.4	25.51	25.50	0.2	15,995	0.00%
2023/12/06	3.5	25.56	35.8	25.62	25.55	-32.3	16,053	-0.20%
2023/12/05	12.1	25.29	26.2	25.28	25.45	-14.1	15,903	-0.09%
2023/12/04	21.6	25.21	2	25.18	25.25	19.6	15,964	0.12%
2023/12/01	23.4	25.28	1.4	25.29	25.25	22	16,050	0.14%
2023/11/30	1.3	25.54	9.4	25.60	25.60	-8.1	15,938	-0.05%
2023/11/29	2.5	25.58	3.4	25.62	25.55	-0.9	15,390	-0.01%
2023/11/28	1.2	25.66	46.2	25.54	25.70	-45	15,247	-0.30%
2023/11/27	4.3	25.53	15.8	25.56	25.35	-11.5	15,485	-0.07%
2023/11/24	0.5	25.42	20.5	25.51	25.50	-20	15,446	-0.13%
2023/11/22	3.8	25.53	28	25.51	25.50	-24.2	15,421	-0.16%
2023/11/21	2.2	25.46	112	25.60	25.70	-109.8	15,392	-0.71%	大賣/鉅額交易
2023/11/20	2.4	25.12	25.5	25.19	25.20	-23.1	15,160	-0.15%
2023/11/17	8.4	25.14	34.1	25.20	25.15	-25.8	15,128	-0.17%
2023/11/16	2.2	24.84	54.5	24.92	25.15	-52.3	15,028	-0.35%
2023/11/15	5.4	24.54	50.3	24.60	24.60	-44.9	14,492	-0.31%
2023/11/14	7.7	24.49	7.3	24.51	24.50	0.4	14,218	0.00%
2023/11/13	3.3	24.53	4.9	24.52	24.50	-1.6	14,179	-0.01%
2023/11/10	2.1	24.50	2.7	24.48	24.50	-0.6	14,489	0.00%
2023/11/09	0.8	24.53	39	24.55	24.45	-38.3	14,577	-0.26%
2023/11/08	7.1	24.51	21.7	24.52	24.55	-14.6	14,809	-0.10%
2023/11/07	3.4	24.37	10.5	24.42	24.50	-7	14,679	-0.05%
2023/11/06	0.5	24.52	40.7	24.57	24.55	-40.2	14,703	-0.27%
2023/11/03	3.6	24.33	7.6	24.36	24.35	-3.9	14,523	-0.03%
2023/11/02	1.6	24.10	18.5	24.17	24.15	-16.9	14,579	-0.12%
2023/11/01	15	23.86	6.1	23.90	23.85	8.9	14,552	0.06%
2023/10/31	7.6	23.88	10.7	23.85	23.85	-3.1	14,678	-0.02%
2023/10/30	20.2	23.86	212.1	23.90	23.85	-191.9	14,894	-1.29%	大賣/鉅額交易
2023/10/27	3.6	23.91	15.1	23.90	24.00	-11.4	14,857	-0.08%
2023/10/26	17.2	23.83	2.3	23.91	23.80	14.9	15,070	0.10%
2023/10/25	25.1	23.99	5.3	24.00	23.95	19.8	15,050	0.13%
2023/10/24	6.7	23.95	2.7	23.91	23.95	4	15,626	0.03%
2023/10/23	14.3	23.95	26.6	23.97	24.05	-12.4	16,228	-0.08%
2023/10/20	32.3	24.00	4.2	24.13	24.00	28.1	16,482	0.17%
2023/10/19	17.5	24.28	1	24.35	24.20	16.5	16,384	0.10%
2023/10/18	10.5	24.50	24.4	24.48	24.50	-14	16,613	-0.08%
2023/10/17	5.3	24.65	1.1	24.70	24.70	4.2	16,772	0.02%
2023/10/16	5.2	24.64	11.2	24.68	24.70	-5.9	16,846	-0.04%
2023/10/13	2.8	24.59	4.3	24.62	24.65	-1.5	16,874	-0.01%
2023/10/12	1.6	24.69	27.2	24.72	24.75	-25.6	17,048	-0.15%
2023/10/11	4.3	24.47	62.2	24.45	24.60	-57.9	17,071	-0.34%
2023/10/06	5.1	24.08	6	24.15	24.20	-0.9	16,857	-0.01%
2023/10/05	14.5	24.02	2	24.03	24.00	12.5	16,946	0.07%
2023/10/04	66.9	23.85	42	24.00	23.80	24.9	16,918	0.15%
2023/10/03	13.1	24.12	45.5	24.10	24.10	-32.4	16,657	-0.19%
2023/10/02	12	24.22	7.4	24.24	24.15	4.7	16,730	0.03%
2023/09/28	15.6	24.21	4.4	24.23	24.25	11.3	17,234	0.07%
2023/09/27	17.9	24.15	3.3	24.11	24.15	14.7	17,375	0.08%
2023/09/26	14.9	24.16	1.1	24.10	24.15	13.9	17,441	0.08%
2023/09/25	26.2	24.29	8.8	24.30	24.30	17.5	17,418	0.10%
2023/09/22	6.1	24.15	5.3	24.18	24.10	0.9	17,676	0.00%
2023/09/21	55.6	24.15	67.3	24.10	24.05	-11.8	17,755	-0.07%
2023/09/20	19.7	24.36	0	0.00	24.35	19.7	17,558	0.11%
2023/09/19	17.5	24.47	19.5	24.49	24.45	-2	17,476	-0.01%
2023/09/18	2.9	24.39	7.2	24.42	24.45	-4.3	17,648	-0.02%
2023/09/15	49.2	24.53	18.5	24.64	24.40	30.7	17,710	0.17%
2023/09/14	14	24.70	22.5	24.58	24.80	-8.6	17,220	-0.05%
2023/09/13	10.8	24.29	22.1	24.28	24.30	-11.3	17,044	-0.07%
2023/09/12	26.7	24.14	10	24.21	24.25	16.7	17,281	0.10%
2023/09/11	59.7	24.13	26.8	24.18	24.15	32.9	17,201	0.19%
2023/09/08	20.7	24.23	6	24.25	24.20	14.7	17,161	0.09%
2023/09/07	60.7	24.25	4	24.33	24.20	56.7	17,201	0.33%
2023/09/06	29.4	24.41	1.1	24.41	24.35	28.2	17,154	0.16%
2023/09/05	6.1	24.54	29.9	24.50	24.50	-23.8	17,051	-0.14%
2023/09/04	61.3	24.65	8.1	24.62	24.60	53.2	17,088	0.31%
2023/09/01	54.9	24.56	18.6	24.64	24.55	36.3	17,206	0.21%
2023/08/31	29.1	24.60	1.3	24.76	24.45	27.9	17,334	0.16%
2023/08/30	6	24.84	11.6	24.83	24.80	-5.6	17,105	-0.03%
2023/08/29	8.3	24.58	7.6	24.61	24.60	0.6	17,267	0.00%
2023/08/28	31.5	24.58	5.4	24.60	24.50	26.1	17,312	0.15%
2023/08/25	22.5	24.40	2.1	24.40	24.35	20.4	17,853	0.11%
2023/08/24	73.2	24.42	3.8	24.39	24.40	69.5	17,935	0.39%
2023/08/23	25.5	24.57	5	24.58	24.55	20.5	17,763	0.12%
2023/08/22	13	24.70	2	24.70	24.65	11	17,798	0.06%
2023/08/21	9.1	24.85	8.8	24.83	24.85	0.3	17,833	0.00%
2023/08/18	16.6	24.62	6.8	24.67	24.60	9.8	17,896	0.05%
2023/08/17	22.1	24.50	1	24.65	24.50	21.1	17,943	0.12%
2023/08/16	65.9	24.64	5.1	24.64	24.55	60.9	17,968	0.34%
2023/08/15	51.1	25.10	12.2	25.28	25.00	39	18,074	0.22%
2023/08/14	34.6	25.45	0.8	25.59	25.35	33.8	18,157	0.19%
2023/08/11	8.5	25.74	5	25.85	25.70	3.5	18,303	0.02%
2023/08/10	109.8	25.80	18.4	25.80	25.85	91.4	18,654	0.49%	大買/
2023/08/09	8.3	25.68	2.8	25.73	25.90	5.5	18,587	0.03%
2023/08/08	17.9	25.65	14.7	25.75	25.60	3.2	18,629	0.02%
2023/08/07	6.9	25.66	9.6	25.76	25.75	-2.8	18,521	-0.01%
2023/08/04	12.4	25.59	6.1	25.68	25.55	6.3	19,029	0.03%
2023/08/02	38.3	25.69	4.3	25.86	25.65	34	19,034	0.18%
2023/08/01	11.1	25.92	1.6	25.96	25.95	9.5	18,926	0.05%
2023/07/31	16.7	25.90	6.5	25.95	25.85	10.3	18,911	0.05%
2023/07/28	17.7	25.94	7.6	25.95	25.95	10.2	18,840	0.05%
2023/07/27	306.2	25.95	71.8	26.00	26.00	234.5	19,073	1.23%	大買/鉅額交易
2023/07/26	18.2	26.78	248.2	26.66	26.95	-230	18,746	-1.23%	大賣/鉅額交易
2023/07/25	17	26.44	5.2	26.47	26.55	11.8	18,198	0.06%
2023/07/24	20.5	26.27	84.9	26.42	26.25	-64.4	17,976	-0.36%
2023/07/21	10.8	26.52	12.4	26.51	26.45	-1.6	17,922	-0.01%
2023/07/20	4.4	26.43	10.3	26.54	26.60	-5.9	17,686	-0.03%
2023/07/19	7.6	26.42	18.2	26.40	26.45	-10.5	17,536	-0.06%
2023/07/18	9.3	26.41	11.7	26.41	26.45	-2.4	17,454	-0.01%
2023/07/17	7	26.29	13.2	26.40	26.45	-6.2	17,439	-0.04%
2023/07/14	2.1	26.17	13.7	26.17	26.30	-11.6	17,330	-0.07%
2023/07/13	10	26.04	24.4	26.02	26.00	-14.4	17,212	-0.08%
2023/07/12	9.4	25.71	4.6	25.78	25.95	4.8	17,202	0.03%
2023/07/11	3.2	25.70	8.4	25.61	25.80	-5.3	17,178	-0.03%
2023/07/10	18.4	25.42	3.7	25.40	25.45	14.7	17,133	0.09%
2023/07/07	36.9	25.51	4.6	25.53	25.55	32.3	17,090	0.19%
2023/07/06	40.5	25.91	11.2	25.95	25.80	29.3	17,046	0.17%
2023/07/05	0	26.10	19.3	26.11	26.15	-19.3	16,503	-0.12%
2023/07/04	18	26.01	35.1	26.01	26.05	-17.1	16,516	-0.10%
2023/07/03	1.1	26.15	19.7	26.27	26.20	-18.6	17,050	-0.11%
2023/06/30	15.9	25.96	24	25.99	26.05	-8.1	17,383	-0.05%
2023/06/29	28.3	26.01	3	25.97	25.95	25.2	17,356	0.15%
2023/06/28	5.3	26.09	8.7	26.11	26.10	-3.4	17,343	-0.02%
2023/06/27	5.6	26.18	25.2	26.20	26.20	-19.6	17,375	-0.11%
2023/06/26	11.4	26.35	409	26.30	26.35	-397.6	17,445	-2.28%	大賣/鉅額交易
2023/06/21	2.2	26.28	14.8	26.31	26.40	-12.5	17,372	-0.07%
2023/06/20	4.2	26.17	14	26.25	26.30	-9.8	17,509	-0.06%
2023/06/19	6.1	26.13	23.3	26.17	26.30	-17.3	17,602	-0.10%
2023/06/16	14.4	26.25	12.5	26.25	26.20	1.9	17,763	0.01%
2023/06/15	9.9	26.18	10.4	26.21	26.25	-0.6	17,695	0.00%
2023/06/14	13	26.29	20.7	26.27	26.25	-7.6	18,005	-0.04%
2023/06/13	4.1	26.31	15	26.35	26.30	-10.9	18,799	-0.06%
2023/06/12	15.3	26.25	2.8	26.25	26.20	12.6	18,972	0.07%
2023/06/09	5.2	26.57	5.2	26.61	26.50	0	19,209	0.00%
2023/06/08	10.6	26.55	30.9	26.53	26.60	-20.3	19,690	-0.10%
2023/06/07	2	26.55	18.6	26.65	26.70	-16.6	20,013	-0.08%
2023/06/06	2.4	26.56	12.1	26.66	26.55	-9.8	20,186	-0.05%
2023/06/05	3.9	26.35	75	26.32	26.35	-71.2	20,288	-0.35%
2023/06/02	5.5	25.98	7.6	26.06	26.00	-2	20,283	-0.01%
2023/06/01	1.2	25.89	6.8	25.89	25.85	-5.6	20,341	-0.03%
2023/05/31	1.6	25.90	10.3	25.94	25.90	-8.7	20,433	-0.04%
2023/05/30	24.1	25.94	15.7	25.98	25.90	8.5	20,093	0.04%
2023/05/29	7.1	25.84	15.1	25.89	25.80	-8	20,295	-0.04%
2023/05/26	16.4	25.83	33.4	25.81	25.75	-16.9	21,019	-0.08%
2023/05/25	5.5	25.87	26.3	25.85	25.80	-20.8	21,338	-0.10%
2023/05/24	15.9	25.99	3.4	25.99	26.10	12.5	21,844	0.06%
2023/05/23	6.6	26.12	21.9	26.18	26.10	-15.4	24,309	-0.06%
2023/05/22	15	26.23	29.7	26.28	26.20	-14.7	24,670	-0.06%
2023/05/19	5.1	26.27	64.8	26.22	26.30	-59.8	24,822	-0.24%
2023/05/18	4.2	25.95	43.5	25.98	26.00	-39.3	24,535	-0.16%
2023/05/17	0.4	25.84	25.3	25.84	25.90	-24.9	24,518	-0.10%
2023/05/16	0.3	25.56	20.9	25.52	25.70	-20.7	24,504	-0.08%
2023/05/15	4.2	25.19	3.8	25.22	25.30	0.4	24,649	0.00%
2023/05/12	5.2	25.21	1.2	25.22	25.25	4	24,732	0.02%
2023/05/11	1.5	25.40	21.8	25.49	25.45	-20.3	24,717	-0.08%
2023/05/10	5.3	25.36	56.2	25.44	25.50	-50.9	24,967	-0.20%
2023/05/09	0.5	25.00	30.1	25.00	25.05	-29.6	24,612	-0.12%
2023/05/08	15.3	25.00	26.1	25.00	24.95	-10.8	24,684	-0.04%
2023/05/05	205.3	24.88	18.8	24.93	24.95	186.5	24,564	0.76%	大買/鉅額交易
2023/05/04	8.3	24.83	26.6	24.83	24.90	-18.3	24,734	-0.07%
2023/05/03	5.5	24.75	51	24.73	24.80	-45.5	24,849	-0.18%
2023/05/02	28.1	24.67	13.7	24.76	24.90	14.4	25,028	0.06%
2023/04/28	4.5	24.82	14.1	24.87	24.95	-9.6	25,602	-0.04%
2023/04/27	12.5	24.77	2	24.83	24.80	10.5	25,915	0.04%
2023/04/26	4.7	24.84	3	24.95	24.95	1.8	26,074	0.01%
2023/04/25	18.2	24.94	14.4	24.85	24.95	3.8	26,059	0.01%
2023/04/24	1.4	24.96	9.5	24.79	25.00	-8.1	26,186	-0.03%
2023/04/21	9.2	24.82	1.5	24.90	24.85	7.7	26,318	0.03%
2023/04/20	54.4	24.90	11	24.80	24.90	43.4	26,408	0.16%
2023/04/19	10.5	25.01	5.2	25.07	25.05	5.2	26,893	0.02%
2023/04/18	4.8	25.22	53	25.25	25.30	-48.2	26,824	-0.18%
2023/04/17	7.9	25.16	8.1	25.21	25.25	-0.2	26,845	0.00%
2023/04/14	7.1	25.26	14.7	25.28	25.45	-7.7	26,928	-0.03%
2023/04/13	1.4	25.24	21.8	25.20	25.30	-20.4	26,870	-0.08%
2023/04/12	53.7	25.11	14.6	25.17	25.30	39.1	26,846	0.15%
2023/04/11	3.7	25.17	18.3	25.19	25.25	-14.6	26,870	-0.05%
2023/04/10	5.5	24.96	4.9	25.02	25.00	0.6	26,754	0.00%
2023/04/07	30.7	25.01	10.8	25.10	25.00	19.9	26,718	0.07%
2023/04/06	61.3	25.42	43.2	25.42	25.45	18.1	26,524	0.07%
2023/03/31	13.1	25.17	58.4	25.21	25.30	-45.4	25,953	-0.17%
2023/03/30	4.7	24.93	43.2	24.98	25.00	-38.5	25,577	-0.15%
2023/03/29	11.2	24.86	26.9	24.88	24.90	-15.7	25,366	-0.06%
2023/03/28	2.1	24.76	6.4	24.76	24.80	-4.3	25,574	-0.02%
2023/03/27	10.4	24.69	14.4	24.69	24.70	-4	25,631	-0.02%
2023/03/24	9	24.61	10.2	24.62	24.70	-1.2	25,780	0.00%
2023/03/23	21.4	24.47	32.6	24.49	24.65	-11.2	25,780	-0.04%
2023/03/22	3	24.38	20.9	24.30	24.45	-17.9	25,746	-0.07%
2023/03/21	34.9	23.98	12.1	24.04	23.95	22.9	25,969	0.09%
2023/03/20	19.4	23.67	13	23.69	23.75	6.4	25,940	0.02%
2023/03/17	30.6	23.74	12.9	23.87	23.70	17.7	25,820	0.07%
2023/03/16	112.8	23.62	45.2	23.63	23.55	67.6	25,737	0.26%	大買/
2023/03/15	50	24.11	9.5	24.11	24.00	40.5	25,346	0.16%
2023/03/14	40.3	24.08	3.8	24.10	24.05	36.5	25,227	0.14%
2023/03/13	54.7	24.26	74.1	24.21	24.35	-19.4	24,999	-0.08%
2023/03/10	81.7	24.63	317.4	24.60	24.55	-235.7	24,830	-0.95%	大賣/鉅額交易
2023/03/09	16.8	24.85	7	24.84	24.85	9.8	24,730	0.04%
2023/03/08	20.9	24.97	26.9	24.98	25.00	-6	25,046	-0.02%
2023/03/07	13.2	24.94	52.6	24.97	25.00	-39.4	25,186	-0.16%
2023/03/06	9.2	24.81	29.6	24.80	24.85	-20.4	25,275	-0.08%
2023/03/03	24.6	24.71	10	24.73	24.65	14.6	25,394	0.06%
2023/03/02	34.4	24.72	8.2	24.70	24.70	26.2	25,413	0.10%
2023/03/01	38.7	24.79	30.1	24.77	24.80	8.6	25,464	0.03%
2023/02/24	37.8	24.91	15.1	24.93	24.95	22.7	25,274	0.09%
2023/02/23	46.4	24.92	33.2	24.95	24.95	13.3	24,712	0.05%
2023/02/22	42.6	24.75	42	24.77	24.90	0.6	24,520	0.00%
2023/02/21	566.1	24.73	98.9	24.69	24.75	467.1	24,211	1.93%	大買/鉅額交易
2023/02/20	9	25.94	48	25.87	26.00	-39	22,032	-0.18%
2023/02/17	27.1	25.33	25.5	25.36	25.40	1.6	22,020	0.01%
2023/02/16	15.8	25.15	4.7	25.17	25.10	11	22,302	0.05%
2023/02/15	25.1	25.10	18.2	25.13	25.05	6.9	22,859	0.03%
2023/02/14	23.2	25.27	28.9	25.25	25.25	-5.7	22,744	-0.02%
2023/02/13	23.8	25.05	26.2	24.94	25.20	-2.5	22,744	-0.01%
2023/02/10	10.9	24.70	10	24.71	24.70	0.9	22,403	0.00%
2023/02/09	10.4	24.58	7	24.61	24.60	3.4	22,403	0.02%
2023/02/08	21.8	24.53	2.7	24.69	24.50	19.1	22,448	0.09%
2023/02/07	30.3	24.46	2.3	24.50	24.40	28	22,204	0.13%
2023/02/06	36.3	24.56	1	24.55	24.50	35.3	22,109	0.16%
2023/02/03	13.2	24.69	12	24.65	24.70	1.2	21,991	0.01%
2023/02/02	31.3	24.67	15.1	24.60	24.65	16.3	22,066	0.07%
2023/02/01	10.4	24.63	1.2	24.68	24.65	9.2	21,983	0.04%
2023/01/31	31.3	24.60	8.2	24.62	24.50	23.1	22,091	0.10%
2023/01/30	19.5	24.51	67.3	24.68	24.90	-47.8	21,892	-0.22%
2023/01/17	84.2	24.24	6.2	24.40	24.15	78	21,493	0.36%
2023/01/16	33.4	24.48	18.3	24.51	24.45	15.1	21,542	0.07%
2023/01/13	3	24.30	25.3	24.34	24.25	-22.3	21,747	-0.10%
2023/01/12	16.6	24.16	3	24.18	24.05	13.6	22,253	0.06%
2023/01/11	28.8	24.28	1.5	24.50	24.20	27.3	22,618	0.12%
2023/01/10	22.6	24.39	8.3	24.47	24.50	14.3	23,176	0.06%
2023/01/09	8.2	24.44	41	24.42	24.60	-32.9	23,482	-0.14%
2023/01/06	26.9	23.98	4	24.00	23.95	22.9	23,520	0.10%
2023/01/05	7.1	24.02	5	24.01	24.00	2.1	24,293	0.01%
2023/01/04	68.3	23.84	33.3	23.84	23.80	35.1	24,469	0.14%
2023/01/03	20.5	23.89	13.2	24.06	24.00	7.3	24,994	0.03%
2022/12/30	16.1	24.12	4.4	24.17	24.05	11.7	25,089	0.05%
2022/12/29	23.4	23.98	24.5	24.07	24.10	-1	25,674	0.00%
2022/12/28	23.4	24.11	15	24.05	24.05	8.4	25,844	0.03%
2022/12/27	2.1	24.23	3.2	24.30	24.30	-1.2	26,088	0.00%
2022/12/26	16.1	24.25	9.7	24.22	24.15	6.3	26,483	0.02%
2022/12/23	23.3	24.07	12	24.13	24.10	11.3	26,908	0.04%
2022/12/22	9.3	24.23	12.2	24.33	24.35	-3	27,330	-0.01%
2022/12/21	24.3	24.02	14	24.10	24.10	10.3	27,681	0.04%
2022/12/20	55.6	24.00	14.1	24.08	24.00	41.5	27,990	0.15%
2022/12/19	21.8	24.07	7.4	24.13	24.30	14.4	28,030	0.05%
2022/12/16	23.6	24.26	31	24.38	24.25	-7.4	28,079	-0.03%
2022/12/15	7.2	24.45	5	24.63	24.60	2.2	28,313	0.01%
2022/12/14	3.4	24.62	58.7	24.59	24.65	-55.3	28,358	-0.20%
2022/12/13	86.6	24.28	1.8	24.36	24.20	84.8	28,309	0.30%
2022/12/12	8.5	24.42	0	24.60	24.55	8.5	27,953	0.03%
2022/12/09	6.1	24.67	5.2	24.67	24.65	0.9	28,309	0.00%
2022/12/08	0.4	24.47	34.5	24.51	24.65	-34.1	28,421	-0.12%
2022/12/07	4.1	24.31	21	24.37	24.40	-16.9	28,384	-0.06%
2022/12/06	46.8	24.13	12	24.25	24.20	34.8	28,176	0.12%
2022/12/05	13.1	24.33	16.9	24.41	24.25	-3.8	28,230	-0.01%
2022/12/02	56.6	24.26	10.5	24.37	24.15	46.1	28,164	0.16%
2022/12/01	92.2	24.66	2.1	24.95	24.60	90.1	28,065	0.32%
2022/11/30	6.5	24.65	32.7	24.75	24.80	-26.2	27,907	-0.09%
2022/11/29	3.7	24.34	15.2	24.32	24.50	-11.5	27,597	-0.04%
2022/11/28	20.7	23.79	1.4	23.83	24.10	19.4	27,285	0.07%
2022/11/25	23.9	24.03	6.3	24.09	24.15	17.6	27,359	0.06%
2022/11/24	5.1	24.16	23.3	24.17	24.25	-18.1	27,342	-0.07%
2022/11/23	5.2	24.00	5	24.01	24.00	0.2	27,320	0.00%
2022/11/22	8.9	23.68	4.3	23.67	23.75	4.6	27,186	0.02%
2022/11/21	87.1	23.52	7.1	23.57	23.75	79.9	27,053	0.30%
2022/11/18	26.9	23.53	2.1	23.58	23.70	24.8	26,863	0.09%
2022/11/17	23.9	23.68	5.1	23.70	23.75	18.8	26,730	0.07%
2022/11/16	223	23.98	8.7	24.11	24.00	214.3	26,587	0.81%	大買/鉅額交易
2022/11/15	124.6	24.08	11.7	24.14	24.20	112.9	26,305	0.43%	大買/鉅額交易
2022/11/14	21.1	23.98	2.7	24.04	24.05	18.4	25,900	0.07%
2022/11/11	30	23.74	64.3	23.82	24.00	-34.3	25,449	-0.13%
2022/11/10	126.4	23.25	3	23.30	23.20	123.4	24,852	0.50%	大買/鉅額交易
2022/11/09	47.1	23.40	7.9	23.43	23.45	39.2	24,785	0.16%
2022/11/08	19.4	23.49	10.6	23.50	23.50	8.8	24,490	0.04%
2022/11/07	8	23.32	21	23.44	23.50	-13	24,427	-0.05%
2022/11/04	11.6	22.97	2.1	22.86	23.05	9.5	24,457	0.04%
2022/11/03	16	23.03	3.1	23.05	23.05	12.9	24,429	0.05%
2022/11/02	25.5	23.28	1	23.25	23.25	24.5	24,583	0.10%
2022/11/01	3	23.41	6.2	23.45	23.40	-3.2	24,560	-0.01%
2022/10/31	5.7	23.33	7.3	23.44	23.20	-1.7	24,549	-0.01%
2022/10/28	13.4	23.08	4	23.11	23.15	9.4	24,458	0.04%
2022/10/27	20.2	23.35	1.5	23.30	23.10	18.6	24,668	0.08%
2022/10/26	7.1	23.29	17.2	23.31	23.20	-10.2	24,592	-0.04%
2022/10/25	17.4	22.60	5	22.67	22.80	12.5	24,368	0.05%
2022/10/24	31.3	22.83	9.3	22.90	22.85	22	24,346	0.09%
2022/10/21	16.8	22.97	52.3	23.06	22.95	-35.5	24,367	-0.15%
2022/10/20	42.8	22.15	24.5	22.09	22.55	18.3	24,420	0.07%
2022/10/19	109.8	22.78	1	23.00	22.50	108.8	24,148	0.45%	大買/鉅額交易
2022/10/18	40.4	22.93	8.9	23.00	23.00	31.5	24,006	0.13%
2022/10/17	37	23.12	20.1	23.15	23.10	16.8	23,675	0.07%
2022/10/14	78.9	23.64	7.5	23.80	23.55	71.4	23,619	0.30%
2022/10/13	104.8	23.88	7.8	23.84	23.75	96.9	23,349	0.42%	大買/
2022/10/12	30.2	24.51	30.8	24.28	24.60	-0.6	22,797	0.00%
2022/10/11	77.8	24.62	12.2	24.46	24.40	65.5	22,867	0.29%
2022/10/07	6.7	25.32	11.3	25.40	25.30	-4.6	22,305	-0.02%
2022/10/06	30.2	25.22	15.3	25.24	25.45	14.9	22,453	0.07%
2022/10/05	45	25.29	4.2	25.43	25.25	40.8	22,312	0.18%
2022/10/04	29.1	25.36	54.2	25.36	25.30	-25.1	22,603	-0.11%
2022/10/03	42.3	25.41	3.4	25.37	25.35	38.9	23,041	0.17%
2022/09/30	31.3	25.83	5.9	25.98	25.75	25.3	22,887	0.11%
2022/09/29	38	26.02	9.2	26.06	26.10	28.8	22,759	0.13%
2022/09/28	58.5	26.08	23.1	26.08	26.10	35.3	22,658	0.16%
2022/09/27	35.7	26.20	10.2	26.20	26.15	25.5	22,376	0.11%
2022/09/26	45	26.43	41.2	26.51	26.35	3.8	22,217	0.02%
2022/09/23	29.1	26.76	7	26.87	26.75	22.1	22,276	0.10%
2022/09/22	39.5	26.89	0.1	26.95	26.80	39.3	22,245	0.18%
2022/09/21	30.9	27.30	0	27.45	27.30	30.9	21,945	0.14%
2022/09/20	11.2	27.40	5.1	27.45	27.40	6	21,898	0.03%
2022/09/19	3.2	27.46	7.5	27.51	27.40	-4.3	21,916	-0.02%
2022/09/16	14.4	27.45	1.5	27.43	27.40	12.9	21,998	0.06%
2022/09/15	5.3	27.44	6.8	27.52	27.55	-1.5	21,723	-0.01%
2022/09/14	13.7	27.49	0	0.00	27.40	13.7	21,826	0.06%
2022/09/13	5	27.79	9.2	27.86	27.75	-4.3	21,825	-0.02%
2022/09/12	5.4	27.65	2.3	27.70	27.75	3.1	21,909	0.01%
2022/09/08	4.3	27.44	0.1	27.48	27.50	4.2	22,215	0.02%
2022/09/07	25.9	27.40	3	27.51	27.30	22.9	22,493	0.10%
2022/09/06	3.5	27.74	2.3	27.80	27.80	1.2	22,502	0.01%
2022/09/05	23	27.53	6.3	27.58	27.55	16.7	22,607	0.07%
2022/09/02	7.1	27.65	12	27.67	27.60	-4.9	22,677	-0.02%
2022/09/01	34.7	27.69	10.6	27.74	27.65	24	22,680	0.11%
2022/08/31	4.4	27.94	15.3	27.84	28.20	-10.9	22,507	-0.05%
2022/08/30	16.3	27.65	3.1	27.61	27.65	13.2	22,279	0.06%
2022/08/29	13.9	27.66	4.6	27.68	27.70	9.3	22,262	0.04%
2022/08/26	8.7	27.92	10.2	27.99	28.00	-1.5	22,205	-0.01%
2022/08/25	10.8	27.84	5.4	27.95	27.80	5.4	22,389	0.02%
2022/08/24	13.5	27.61	8.2	27.65	27.65	5.3	22,660	0.02%
2022/08/23	46.7	27.58	2	27.55	27.55	44.7	23,486	0.19%
2022/08/22	26.2	27.82	0.8	27.88	27.80	25.4	23,625	0.11%
2022/08/19	6.5	28.03	6.2	28.11	28.05	0.3	23,772	0.00%
2022/08/18	33.4	28.04	7.3	28.15	28.05	26.1	24,571	0.11%
2022/08/17	26.7	28.18	9	28.26	28.25	17.7	24,592	0.07%
2022/08/16	9.7	28.27	1.4	28.23	28.30	8.2	24,579	0.03%
2022/08/15	3.4	28.37	6	28.41	28.35	-2.6	24,915	-0.01%
2022/08/12	14.1	28.38	6.7	28.40	28.45	7.4	25,136	0.03%
2022/08/11	13.5	28.39	10.5	28.51	28.50	2.9	25,489	0.01%
2022/08/10	16.5	28.14	4.2	28.29	28.15	12.4	25,919	0.05%
2022/08/09	9	28.03	18.7	27.93	28.10	-9.7	26,201	-0.04%
2022/08/08	6.4	27.50	2	27.50	27.60	4.4	26,293	0.02%
2022/08/05	5.3	27.45	3.8	27.51	27.55	1.5	26,864	0.01%
2022/08/04	11.1	27.22	1.2	27.26	27.30	9.9	27,340	0.04%
2022/08/03	30.4	27.06	2.5	27.18	27.20	27.9	27,583	0.10%
2022/08/02	24.6	27.20	2	27.45	27.35	22.6	28,013	0.08%
2022/08/01	17	27.38	4	27.25	27.20	13	28,162	0.05%
2022/07/29	74	27.28	9	27.51	27.50	65	28,435	0.23%
2022/07/28	104.2	27.40	36.2	27.48	27.65	67.9	28,289	0.24%	大買/
2022/07/27	21.8	29.26	11.1	29.31	29.35	10.7	28,025	0.04%
2022/07/26	25.5	29.17	5.2	29.25	29.20	20.3	27,904	0.07%
2022/07/25	20.2	29.34	38.3	29.14	29.15	-18.2	27,790	-0.07%
2022/07/22	25.1	28.67	25	28.59	29.05	0.1	27,909	0.00%
2022/07/21	2.6	28.30	17	28.43	28.45	-14.4	27,922	-0.05%
2022/07/20	27.3	28.13	9.4	28.04	27.85	17.9	27,933	0.06%
2022/07/19	23	27.78	0.6	27.93	27.85	22.4	27,927	0.08%
2022/07/18	2.9	27.86	7.6	27.75	28.00	-4.8	28,027	-0.02%
2022/07/15	8.5	27.14	1.5	27.23	27.20	7	27,870	0.03%
2022/07/14	7.7	27.32	108.3	27.45	27.40	-100.5	27,967	-0.36%	大賣/
2022/07/13	11.5	27.06	19.2	27.01	27.10	-7.6	27,947	-0.03%
2022/07/12	35.4	26.59	16.1	26.61	26.50	19.3	28,125	0.07%
2022/07/11	229.4	27.18	102	27.19	27.05	127.4	27,990	0.46%	大買/大賣/鉅額交易
2022/07/08	20.3	28.52	7	28.48	28.30	13.3	28,352	0.05%
2022/07/07	15.5	28.55	3.2	28.64	28.60	12.3	28,510	0.04%
2022/07/06	24.7	28.73	1	29.20	28.60	23.7	28,719	0.08%
2022/07/05	1.6	29.13	2.1	29.10	29.05	-0.4	29,133	0.00%
2022/07/04	11.7	29.23	6.2	29.20	28.95	5.4	29,590	0.02%
2022/07/01	29.6	29.08	6.5	29.09	29.10	23.1	30,456	0.08%
2022/06/30	7.3	29.16	23	29.20	29.00	-15.7	30,507	-0.05%
2022/06/29	8	29.48	1.6	29.52	29.40	6.3	30,565	0.02%
2022/06/28	0.4	29.56	5.8	29.76	29.70	-5.3	30,665	-0.02%
2022/06/27	2.2	29.75	8.3	29.84	29.70	-6.1	30,904	-0.02%
2022/06/24	1.5	29.60	49.4	29.65	29.65	-47.9	31,025	-0.15%
2022/06/23	3.4	29.21	33.4	29.30	29.40	-30	31,097	-0.10%
2022/06/22	46.8	29.03	2.1	29.07	28.95	44.7	30,976	0.14%
2022/06/21	16.1	29.23	33.1	29.42	29.50	-17	30,840	-0.06%
2022/06/20	12.5	29.40	9.2	29.45	29.00	3.3	30,838	0.01%
2022/06/17	18.6	29.07	12.1	29.28	29.10	6.5	30,830	0.02%
2022/06/16	15.1	29.56	9.1	29.68	29.50	6	30,482	0.02%
2022/06/15	17.2	29.08	11.5	29.24	29.15	5.6	30,603	0.02%
2022/06/14	2.6	29.28	26.4	28.91	29.45	-23.8	30,745	-0.08%
2022/06/13	26.9	28.86	6.1	28.89	28.90	20.9	30,810	0.07%
2022/06/10	17.8	29.03	13	29.26	29.15	4.8	30,665	0.02%
2022/06/09	32.3	29.20	6	29.07	29.15	26.3	30,719	0.09%
2022/06/08	17	29.46	2.2	29.51	29.50	14.8	30,664	0.05%
2022/06/07	12.1	29.41	5	29.35	29.35	7.1	30,891	0.02%
2022/06/06	21.2	29.46	41	29.48	29.60	-19.8	31,008	-0.06%
2022/06/02	38.1	29.52	7	29.56	29.55	31.1	31,306	0.10%
2022/06/01	18.2	29.97	2.4	30.13	29.80	15.8	31,558	0.05%
2022/05/31	8.8	29.85	1.7	30.01	30.60	7	31,353	0.02%
2022/05/30	2.5	29.82	10.3	29.84	30.05	-7.7	30,566	-0.03%
2022/05/27	28.8	29.32	12.3	29.28	29.40	16.5	30,477	0.05%
2022/05/26	49.9	28.84	7.1	29.02	28.80	42.9	30,519	0.14%
2022/05/25	9.4	29.44	1.4	29.48	29.55	8	30,243	0.03%
2022/05/24	5	29.54	305	29.60	29.45	-300	30,635	-0.98%	大賣/鉅額交易
2022/05/23	4.1	29.26	6.7	29.27	29.45	-2.7	30,589	-0.01%
2022/05/20	13.6	28.97	13.6	29.00	28.90	0	30,556	0.00%
2022/05/19	119.1	28.89	18.8	28.81	28.75	100.3	30,358	0.33%	大買/
2022/05/18	20.7	28.94	25.6	29.34	29.60	-4.9	29,968	-0.02%
2022/05/17	233.5	29.07	17.7	28.85	28.60	215.8	29,719	0.73%	大買/鉅額交易
2022/05/16	31.3	29.05	9	29.14	29.10	22.3	29,628	0.08%
2022/05/13	31.1	29.37	43.1	29.40	29.45	-12	29,513	-0.04%
2022/05/12	49.5	29.78	18.5	29.77	29.50	31	29,045	0.11%
2022/05/11	10.7	30.39	6.4	30.56	30.65	4.3	28,676	0.02%
2022/05/10	19.5	29.90	71.3	30.17	30.35	-51.8	28,560	-0.18%
2022/05/09	38.2	30.84	22.4	30.83	30.70	15.8	28,178	0.06%
2022/05/06	32.8	31.52	12.5	31.58	31.80	20.3	28,159	0.07%
2022/05/05	23.3	32.24	19.2	32.33	32.10	4.1	28,325	0.01%
2022/05/04	27.2	32.51	8	32.53	32.40	19.3	28,119	0.07%
2022/05/03	43.2	32.84	11	32.80	32.70	32.1	28,203	0.11%
2022/04/29	6.6	33.50	4	33.76	33.85	2.6	27,989	0.01%
2022/04/28	22.8	33.04	23.4	33.09	33.30	-0.6	27,975	0.00%
2022/04/27	22.2	33.07	14.3	33.07	33.20	7.9	27,580	0.03%
2022/04/26	18.3	33.17	15.3	33.08	33.45	3	27,301	0.01%
2022/04/25	34.4	32.45	7.8	32.69	32.45	26.7	26,959	0.10%
2022/04/22	7.9	32.48	11.5	32.84	33.00	-3.6	26,784	-0.01%
2022/04/21	6.6	32.23	5.1	32.28	32.20	1.5	26,673	0.01%
2022/04/20	14	32.08	9.6	32.25	32.50	4.4	26,892	0.02%
2022/04/19	27.1	32.31	26	32.27	32.15	1.1	26,908	0.00%
2022/04/18	35	32.20	47.4	32.35	32.20	-12.4	26,963	-0.05%
2022/04/15	37.2	33.48	24.3	33.53	33.30	12.9	26,415	0.05%
2022/04/14	87.5	33.82	18.3	34.20	33.35	69.3	26,342	0.26%
2022/04/13	20.3	35.18	31.1	35.36	35.25	-10.8	25,645	-0.04%
2022/04/12	25.1	34.98	26	35.02	35.15	-0.8	25,441	0.00%
2022/04/11	88.7	35.35	62.3	35.09	35.35	26.4	25,024	0.11%
2022/04/08	13.1	34.14	60	34.38	34.85	-46.9	24,284	-0.19%
2022/04/07	113	34.23	149.9	34.42	33.75	-37	23,842	-0.16%	大買/大賣/
2022/04/06	52.5	33.57	4.6	33.61	34.05	47.9	22,977	0.21%
2022/04/01	5.6	32.95	9.1	32.92	33.00	-3.5	22,610	-0.02%
2022/03/31	8.6	33.05	17.8	33.02	33.05	-9.2	22,363	-0.04%
2022/03/30	11.6	32.67	27.2	32.86	32.85	-15.5	22,078	-0.07%
2022/03/29	6	32.26	17.4	32.20	32.30	-11.4	21,769	-0.05%
2022/03/28	9.4	31.66	8.8	31.80	32.10	0.5	21,517	0.00%
2022/03/25	21.2	31.71	15.3	31.70	31.80	5.9	21,349	0.03%
2022/03/24	12.6	31.71	24.4	31.78	31.80	-11.8	21,255	-0.06%
2022/03/23	16.5	31.56	48.6	31.52	31.70	-32.1	21,237	-0.15%
2022/03/22	40.7	31.29	6.5	31.24	31.40	34.2	20,979	0.16%
2022/03/21	16	31.20	7.5	31.18	31.15	8.5	20,700	0.04%
2022/03/18	15.9	31.14	8.1	31.12	31.05	7.8	20,610	0.04%
2022/03/17	17.5	30.94	22.9	30.95	30.90	-5.4	20,246	-0.03%
2022/03/16	3.5	30.35	11.8	30.44	30.50	-8.3	19,838	-0.04%
2022/03/15	7.4	30.01	12.5	30.07	30.10	-5.1	19,599	-0.03%
2022/03/14	7.2	29.96	10.2	30.00	30.05	-3	19,488	-0.02%
2022/03/11	5.2	29.91	6.2	29.99	29.95	-1.1	19,522	-0.01%
2022/03/10	10	29.73	21.9	29.73	29.90	-11.9	19,461	-0.06%
2022/03/09	25.9	28.93	1	29.05	28.80	24.9	19,237	0.13%
2022/03/08	25.6	28.72	19.1	28.99	28.95	6.5	19,069	0.03%
2022/03/07	40.8	29.11	15.3	29.12	29.20	25.5	18,755	0.14%
2022/03/04	13.3	29.55	6.1	29.67	29.70	7.1	18,877	0.04%
2022/03/03	1.6	29.92	6	29.92	29.95	-4.4	18,961	-0.02%
2022/03/02	6.1	29.83	9.8	29.84	29.90	-3.7	19,008	-0.02%
2022/03/01	3.9	29.77	13.1	29.81	29.80	-9.2	18,859	-0.05%
2022/02/25	23.5	29.28	13.5	29.29	29.45	10	19,000	0.05%
2022/02/24	75.9	29.49	14.1	29.44	29.60	61.8	18,467	0.33%
2022/02/23	7.7	29.97	8	30.01	30.00	-0.3	18,052	0.00%
2022/02/22	60.6	29.90	12.2	29.93	30.00	48.4	18,132	0.27%
2022/02/21	8.1	30.14	3.2	30.17	30.20	4.9	17,846	0.03%
2022/02/18	5.2	30.32	1	30.35	30.35	4.2	17,825	0.02%
2022/02/17	12.2	30.54	1.3	30.62	30.50	10.9	17,913	0.06%
2022/02/16	4.4	30.54	7.3	30.61	30.65	-2.9	17,857	-0.02%
2022/02/15	6.9	30.30	10	30.32	30.25	-3.1	17,736	-0.02%
2022/02/14	5.8	30.25	3.5	30.26	30.35	2.3	18,057	0.01%
2022/02/11	13.9	30.12	23.2	30.23	30.40	-9.4	18,304	-0.05%
2022/02/10	3.6	30.24	9.9	30.14	30.30	-6.3	18,248	-0.03%
2022/02/09	7.5	30.21	44.3	30.23	30.35	-36.8	18,159	-0.20%
2022/02/08	9	30.01	29.8	30.03	30.10	-20.8	17,802	-0.12%
2022/02/07	18.4	29.71	57.2	29.62	29.95	-38.8	17,460	-0.22%
2022/01/26	8.1	28.88	14.9	28.90	29.00	-6.8	16,923	-0.04%
2022/01/25	13.6	28.52	3.1	28.57	28.85	10.5	16,852	0.06%
2022/01/24	19.8	28.50	24.7	28.71	28.85	-5	16,611	-0.03%
2022/01/21	33.5	28.72	9.3	28.84	28.85	24.3	16,652	0.15%
2022/01/20	26.5	28.90	14	28.88	28.95	12.5	16,580	0.08%
2022/01/19	13.7	29.01	2.8	29.09	29.00	10.9	16,539	0.07%
2022/01/18	16.3	29.20	19	29.29	29.20	-2.6	16,580	-0.02%
2022/01/17	21.1	29.18	63.3	29.22	29.20	-42.1	16,515	-0.25%
2022/01/14	26.1	29.51	27	29.38	29.50	-1	16,375	-0.01%
2022/01/13	15.8	29.55	15.2	29.67	29.90	0.6	16,353	0.00%
2022/01/12	25.6	29.25	60	29.22	29.40	-34.4	16,038	-0.21%
2022/01/11	12.2	29.01	32.4	28.99	29.30	-20.2	15,830	-0.13%
2022/01/10	30.9	28.85	7.3	28.92	28.95	23.6	15,589	0.15%
2022/01/07	14.5	28.92	41	28.93	28.95	-26.5	15,599	-0.17%
2022/01/06	9	28.45	10.3	28.43	28.55	-1.3	15,267	-0.01%
2022/01/05	6.2	28.15	9.3	28.14	28.20	-3.1	14,964	-0.02%
2022/01/04	5.5	28.01	9	28.07	28.10	-3.5	15,078	-0.02%
2022/01/03	5.4	28.16	16.2	28.05	28.00	-10.9	15,109	-0.07%
2021/12/30	3.7	28.01	45.4	28.05	28.05	-41.7	15,184	-0.27%
2021/12/29	4.5	28.01	7.8	28.08	28.05	-3.3	15,235	-0.02%
2021/12/28	1.1	27.93	16.5	27.96	28.00	-15.4	15,216	-0.10%
2021/12/27	0.8	27.91	4.7	27.92	27.95	-3.9	15,232	-0.03%
2021/12/24	6.5	27.95	1.3	27.94	27.95	5.2	15,526	0.03%
2021/12/23	1.3	27.90	4.6	27.91	27.90	-3.2	15,713	-0.02%
2021/12/22	7.7	27.88	1.6	27.87	27.90	6	15,935	0.04%
2021/12/21	0.1	27.84	8.1	27.89	27.95	-8	15,970	-0.05%
2021/12/20	6.3	27.77	1.2	27.89	27.80	5.1	16,105	0.03%
2021/12/17	2.3	27.87	11.2	27.89	28.00	-8.9	16,162	-0.05%
2021/12/16	1.3	27.72	3.1	27.77	27.85	-1.8	16,103	-0.01%
2021/12/15	6.2	27.69	0.1	27.80	27.70	6.1	16,649	0.04%
2021/12/14	8.9	27.68	0.3	27.81	27.75	8.6	17,018	0.05%
2021/12/13	2.3	27.97	8.1	27.97	27.85	-5.8	17,039	-0.03%
2021/12/10	4.3	27.93	3.4	27.95	27.95	0.9	16,974	0.01%
2021/12/09	6.7	27.93	9.4	27.96	28.00	-2.7	17,054	-0.02%
2021/12/08	11.3	27.97	16.9	27.96	28.00	-5.6	17,096	-0.03%
2021/12/07	0.3	27.85	17.8	27.89	28.00	-17.5	17,150	-0.10%
2021/12/06	2.1	27.80	6.3	27.89	27.90	-4.2	17,161	-0.02%
2021/12/03	1	27.80	13.4	27.87	27.85	-12.4	17,375	-0.07%
2021/12/02	2.3	27.55	1.6	27.53	27.70	0.7	17,391	0.00%
2021/12/01	3.6	27.14	6.7	27.36	27.55	-3	17,536	-0.02%
2021/11/30	16	27.21	0	27.35	26.95	16	17,713	0.09%
2021/11/29	15.7	27.21	8	27.25	27.20	7.7	17,555	0.04%
2021/11/26	14.5	27.52	4	27.59	27.60	10.5	18,159	0.06%
2021/11/25	2.3	27.85	2.2	27.90	27.90	0.1	19,582	0.00%
2021/11/24	9.6	27.96	37.1	27.97	28.00	-27.5	20,638	-0.13%
2021/11/23	10.6	27.32	14.6	27.35	27.40	-4	21,097	-0.02%
2021/11/22	17	27.32	16.6	27.38	27.50	0.4	21,440	0.00%
2021/11/19	18.6	27.74	9.7	27.68	27.65	8.9	21,606	0.04%
2021/11/18	6.2	27.89	9.3	27.91	27.95	-3.1	22,181	-0.01%
2021/11/17	4.9	27.89	12.8	27.90	27.95	-7.9	22,368	-0.04%
2021/11/16	10	27.89	21.9	27.87	27.90	-11.9	22,525	-0.05%
2021/11/15	9.3	27.87	52.3	27.87	27.95	-43	22,819	-0.19%
2021/11/12	9.8	27.61	20.5	27.62	27.60	-10.7	22,868	-0.05%
2021/11/11	2	27.66	37.5	27.63	27.75	-35.5	23,019	-0.15%
2021/11/10	7.7	27.38	18.9	27.33	27.35	-11.2	22,766	-0.05%
2021/11/09	2.9	26.87	12.1	26.90	27.00	-9.2	22,490	-0.04%
2021/11/08	2	26.80	13.4	26.85	26.90	-11.4	22,524	-0.05%
2021/11/05	0.7	26.75	1.2	26.82	26.80	-0.5	22,508	0.00%
2021/11/04	2.2	26.70	6.9	26.75	26.70	-4.7	22,650	-0.02%
2021/11/03	1.3	26.65	4.3	26.69	26.70	-3	22,821	-0.01%
2021/11/02	1.5	26.65	1.7	26.68	26.70	-0.2	22,957	0.00%
2021/11/01	2.4	26.63	20	26.75	26.65	-17.6	23,062	-0.08%
2021/10/29	6.5	26.40	8.4	26.49	26.55	-1.9	23,108	-0.01%
2021/10/28	9	26.66	13.3	26.66	26.60	-4.4	22,959	-0.02%
2021/10/27	0.2	26.65	23.6	26.70	26.75	-23.4	23,112	-0.10%
2021/10/26	2	26.58	81.2	26.58	26.65	-79.2	23,197	-0.34%
2021/10/25	2.4	26.38	2.5	26.42	26.35	0	23,185	0.00%
2021/10/22	1	26.41	10.9	26.49	26.45	-9.9	23,368	-0.04%
2021/10/21	2	26.30	34.9	26.44	26.50	-32.9	23,477	-0.14%
2021/10/20	0.5	26.25	12.1	26.28	26.30	-11.6	23,426	-0.05%
2021/10/19	8.1	26.20	5.7	26.25	26.25	2.4	23,572	0.01%
2021/10/18	2.3	26.20	27.4	26.21	26.20	-25.1	23,748	-0.11%
2021/10/15	1.5	26.12	16	26.19	26.20	-14.5	23,849	-0.06%
2021/10/14	11.4	26.17	11.7	26.23	26.10	-0.4	23,979	0.00%
2021/10/13	1.1	26.11	4.1	26.20	26.15	-3	24,116	-0.01%
2021/10/12	10.3	25.91	15.5	26.01	26.15	-5.2	24,346	-0.02%
2021/10/08	33.1	26.02	3.5	26.02	26.00	29.6	24,156	0.12%
2021/10/07	2	26.19	7.4	26.25	26.25	-5.4	24,320	-0.02%
2021/10/06	5.3	25.94	1.5	25.99	26.05	3.8	24,491	0.02%
2021/10/05	13.1	25.92	6.7	26.00	25.90	6.4	24,529	0.03%
2021/10/04	8.8	26.03	12.5	26.02	26.00	-3.7	24,580	-0.02%
2021/10/01	53.6	26.05	16.4	26.08	26.10	37.2	24,614	0.15%
2021/09/30	16.7	26.20	11.8	26.27	26.30	5	24,461	0.02%
2021/09/29	13.4	26.24	6.7	26.29	26.35	6.7	24,349	0.03%
2021/09/28	2.9	26.34	1.9	26.42	26.40	1	24,262	0.00%
2021/09/27	3.1	26.38	23.2	26.40	26.40	-20.2	24,322	-0.08%
2021/09/24	11.2	26.26	1.3	26.30	26.30	9.9	24,287	0.04%
2021/09/23	8.1	26.13	27.4	26.16	26.25	-19.3	24,375	-0.08%
2021/09/22	87.7	25.87	26.4	25.83	25.90	61.2	24,477	0.25%
2021/09/17	13.3	26.31	68.5	26.36	26.25	-55.2	24,030	-0.23%
2021/09/16	14.9	26.31	3	26.33	26.35	11.9	23,797	0.05%
2021/09/15	4.9	26.33	8.4	26.34	26.30	-3.5	23,745	-0.01%
2021/09/14	3.5	26.37	9.8	26.36	26.35	-6.3	23,843	-0.03%
2021/09/13	5.7	26.24	18.1	26.28	26.30	-12.4	23,811	-0.05%
2021/09/10	21.2	26.18	25.1	26.23	26.30	-3.9	23,932	-0.02%
2021/09/09	5.3	26.22	4.3	26.25	26.25	1	24,207	0.00%
2021/09/08	7	26.18	25.6	26.23	26.25	-18.5	24,179	-0.08%
2021/09/07	20.9	26.18	9.8	26.22	26.25	11.1	24,088	0.05%
2021/09/06	8.9	26.20	84.9	26.27	26.25	-76	23,993	-0.32%
2021/09/03	5.1	26.21	8.4	26.25	26.30	-3.3	23,818	-0.01%
2021/09/02	10.2	26.09	17	26.19	26.25	-6.8	23,598	-0.03%
2021/09/01	151.3	26.08	2.8	26.10	26.05	148.6	23,230	0.64%	大買/鉅額交易
2021/08/31	77.1	26.10	21.6	26.15	26.60	55.5	22,507	0.25%
2021/08/30	28	27.81	45.5	27.83	27.85	-17.5	20,942	-0.08%
2021/08/27	13.5	27.59	70.9	27.49	27.70	-57.4	19,846	-0.29%
2021/08/26	11.7	27.31	7.1	27.31	27.40	4.7	19,041	0.02%
2021/08/25	108.1	27.35	107.3	27.40	27.35	0.8	18,798	0.00%	大買/大賣/
2021/08/24	6	27.07	30.9	27.05	27.30	-24.9	18,566	-0.13%
2021/08/23	7.1	26.93	46.1	26.90	26.90	-38.9	17,996	-0.22%
2021/08/20	3.2	26.92	4.1	26.93	26.85	-1	17,928	-0.01%
2021/08/19	2.6	26.88	15.2	26.99	26.95	-12.6	18,302	-0.07%
2021/08/18	2.1	26.91	9.1	26.91	27.00	-6.9	17,916	-0.04%
2021/08/17	4.4	26.68	23.8	26.78	26.95	-19.3	17,749	-0.11%
2021/08/16	9	26.70	251.3	26.79	26.70	-242.3	17,505	-1.38%	大賣/鉅額交易
2021/08/13	12	26.90	13.8	26.90	26.95	-1.7	17,345	-0.01%
2021/08/12	10	27.00	4.5	26.94	27.00	5.5	17,308	0.03%
2021/08/11	0.2	26.95	13.6	26.95	27.00	-13.5	17,244	-0.08%
2021/08/10	2	26.88	55.8	26.86	27.00	-53.8	17,443	-0.31%
2021/08/09	2.4	26.78	19.2	26.82	26.90	-16.8	18,082	-0.09%
2021/08/06	3.1	26.88	5.7	26.87	26.85	-2.7	18,103	-0.01%
2021/08/05	8	26.90	18.8	26.90	26.90	-10.8	18,629	-0.06%
2021/08/04	2.2	26.90	2	26.88	26.90	0.2	20,131	0.00%
2021/08/03	0.6	26.85	15	26.89	26.95	-14.4	20,465	-0.07%
2021/08/02	2.7	26.75	53.3	26.83	26.90	-50.6	20,712	-0.24%
2021/07/30	2.3	26.55	4.7	26.55	26.50	-2.4	20,574	-0.01%
2021/07/29	5.2	26.51	32.8	26.57	26.60	-27.6	20,545	-0.13%
2021/07/28	159.7	26.47	15.3	26.37	26.50	144.4	20,655	0.70%	大買/鉅額交易
2021/07/27	125	26.50	5.4	26.49	26.50	119.6	21,197	0.56%	大買/鉅額交易
2021/07/26	61.2	26.52	0.4	26.75	26.50	60.8	21,430	0.28%
2021/07/23	2.2	26.54	2.6	26.52	26.60	-0.3	21,524	0.00%
2021/07/22	17.4	26.38	19	26.40	26.45	-1.7	21,421	-0.01%
2021/07/21	14.2	26.34	16	26.32	26.35	-1.8	21,320	-0.01%
2021/07/20	4.4	26.38	16.5	26.40	26.40	-12.1	21,381	-0.06%
2021/07/19	3.6	26.31	10.8	26.35	26.40	-7.2	21,433	-0.03%
2021/07/16	10.3	26.45	17.1	26.42	26.50	-6.8	21,724	-0.03%
2021/07/15	33.7	26.33	3.7	26.35	26.35	29.9	21,674	0.14%
2021/07/14	19.5	26.22	35.1	26.28	26.30	-15.6	21,797	-0.07%
2021/07/13	7.2	26.24	9.5	26.24	26.25	-2.2	21,942	-0.01%
2021/07/12	6.2	26.28	14.8	26.30	26.25	-8.6	22,083	-0.04%
2021/07/09	9.9	26.11	6.5	26.08	26.20	3.4	22,478	0.02%
2021/07/08	7.8	26.14	31.4	26.18	26.20	-23.6	22,743	-0.10%
2021/07/07	30.2	26.07	4.4	26.12	26.15	25.8	22,891	0.11%
2021/07/06	8.3	26.10	66.1	26.15	26.15	-57.7	23,074	-0.25%
2021/07/05	5	26.03	10.1	26.08	26.05	-5.1	23,161	-0.02%
2021/07/02	7.3	25.99	8	25.99	26.00	-0.7	23,201	0.00%
2021/07/01	8.1	26.10	12.2	26.08	26.00	-4.1	23,204	-0.02%
2021/06/30	16.4	26.16	6	26.24	26.30	10.4	23,240	0.04%
2021/06/29	14.5	26.09	21.1	26.11	26.15	-6.6	23,187	-0.03%
2021/06/28	13.2	26.21	13.3	26.24	26.25	-0.2	23,308	0.00%
2021/06/25	6.6	26.10	53.1	26.10	26.15	-46.6	23,499	-0.20%
2021/06/24	14	25.91	6.7	25.93	25.95	7.3	23,579	0.03%
2021/06/23	3.6	25.67	20.4	25.76	25.90	-16.8	23,683	-0.07%
2021/06/22	10.1	25.45	6.4	25.49	25.40	3.7	23,735	0.02%
2021/06/21	25.4	25.42	22.6	25.37	25.45	2.8	23,739	0.01%
2021/06/18	31.7	25.53	2.2	25.58	25.50	29.5	23,754	0.12%
2021/06/17	7.1	25.59	1.5	25.67	25.65	5.7	23,584	0.02%
2021/06/16	16.1	25.66	21	25.70	25.60	-4.9	23,962	-0.02%
2021/06/15	8.6	25.72	10.7	25.71	25.75	-2	23,927	-0.01%
2021/06/11	10.5	25.79	3	25.83	25.80	7.4	24,103	0.03%
2021/06/10	3.2	25.82	8	25.77	25.85	-4.8	24,358	-0.02%
2021/06/09	22.5	25.74	4.1	25.78	25.70	18.4	24,614	0.07%
2021/06/08	11.3	25.80	6.5	25.81	25.95	4.8	24,734	0.02%
2021/06/07	14.3	25.79	7.4	25.83	25.90	6.9	25,064	0.03%
2021/06/04	5.3	25.85	2.1	25.88	25.95	3.2	25,575	0.01%
2021/06/03	10.1	25.91	3.3	25.95	25.95	6.8	26,131	0.03%
2021/06/02	32.1	25.90	8.4	25.96	26.00	23.7	26,310	0.09%
2021/06/01	3.5	25.68	15.4	25.61	25.90	-11.9	26,357	-0.04%
2021/05/31	9.7	25.49	5	25.57	25.55	4.7	26,612	0.02%
2021/05/28	15.8	25.35	6.1	25.43	25.40	9.7	26,718	0.04%
2021/05/27	8.2	25.34	2	25.40	25.30	6.2	26,841	0.02%
2021/05/26	5.1	25.45	1.7	25.53	25.55	3.4	27,010	0.01%
2021/05/25	12	25.40	3.9	25.43	25.40	8.1	27,379	0.03%
2021/05/24	12	25.30	8.6	25.31	25.25	3.4	27,482	0.01%
2021/05/21	7.8	25.43	4	25.46	25.45	3.8	27,796	0.01%
2021/05/20	8.8	25.24	0.3	25.40	25.25	8.5	27,902	0.03%
2021/05/19	12	25.47	26	25.43	25.40	-14	27,954	-0.05%
2021/05/18	20	25.53	41.4	25.54	25.60	-21.5	28,091	-0.08%
2021/05/17	51.6	24.88	84.2	24.92	24.95	-32.7	28,481	-0.11%
2021/05/14	22.8	25.51	4.3	25.52	25.55	18.4	27,862	0.07%
2021/05/13	46.1	25.27	34.5	25.12	25.35	11.6	27,860	0.04%
2021/05/12	185.5	25.25	85.3	25.50	25.40	100.2	27,438	0.37%	大買/
2021/05/11	33.2	26.44	27.7	26.48	26.25	5.5	26,033	0.02%
2021/05/10	15.2	26.75	15	26.78	26.80	0.2	25,839	0.00%
2021/05/07	11.4	26.60	5.5	26.61	26.65	5.9	26,540	0.02%
2021/05/06	16.5	26.53	70.6	26.53	26.60	-54.1	26,979	-0.20%
2021/05/05	29.5	26.21	37.2	26.20	26.30	-7.6	27,096	-0.03%
2021/05/04	88.9	26.15	51.9	26.23	26.25	37	27,266	0.14%
2021/05/03	44.6	26.68	22.3	26.64	26.60	22.3	26,904	0.08%
2021/04/29	14.3	26.80	41.2	26.83	26.95	-26.9	27,035	-0.10%
2021/04/28	5.1	26.89	1	26.85	26.95	4.1	27,148	0.02%
2021/04/27	9.4	26.87	6.1	26.94	27.00	3.3	27,701	0.01%
2021/04/26	21.8	26.92	57.8	26.93	27.00	-36	27,763	-0.13%
2021/04/23	19.3	26.70	13.2	26.67	26.80	6.1	27,879	0.02%
2021/04/22	29.7	26.86	15.8	26.87	26.85	13.9	27,868	0.05%
2021/04/21	20.2	27.03	46.7	27.03	27.00	-26.4	27,647	-0.10%
2021/04/20	58.3	27.15	10.2	27.15	27.20	48.2	27,540	0.18%
2021/04/19	55.7	27.08	34.7	27.11	27.25	21	27,496	0.08%
2021/04/16	20.4	26.82	21.8	26.87	26.95	-1.4	27,294	-0.01%
2021/04/15	33.1	26.80	35.7	26.78	26.90	-2.6	27,286	-0.01%
2021/04/14	29.6	26.29	78.9	26.30	26.35	-49.3	26,924	-0.18%
2021/04/13	26.7	26.24	9.2	26.26	26.25	17.5	26,728	0.07%
2021/04/12	6.9	26.11	10.6	26.15	26.20	-3.7	26,557	-0.01%
2021/04/09	6.4	26.16	21.6	26.16	26.15	-15.3	26,466	-0.06%
2021/04/08	12.3	26.12	10.3	26.13	26.20	2	26,487	0.01%
2021/04/07	6.2	26.15	4.9	26.13	26.15	1.4	26,720	0.01%
2021/04/06	18.2	26.10	31.7	26.10	26.10	-13.5	26,731	-0.05%
2021/04/01	9.3	26.06	53.3	26.09	26.10	-44	26,703	-0.16%
2021/03/31	31.2	26.08	4.6	26.17	26.10	26.6	26,666	0.10%
2021/03/30	14.8	26.08	8.1	26.13	26.20	6.7	26,416	0.03%
2021/03/29	62	26.21	26	26.22	26.20	36	26,210	0.14%
2021/03/26	7.2	26.09	16	26.06	26.20	-8.8	26,057	-0.03%
2021/03/25	20.2	26.00	10.3	26.05	26.05	9.9	25,970	0.04%
2021/03/24	42.4	25.97	20	25.96	26.00	22.4	25,933	0.09%
2021/03/23	18.5	25.96	9.4	25.99	25.90	9.1	26,008	0.04%
2021/03/22	18.6	25.88	3.6	25.99	25.95	14.9	25,951	0.06%
2021/03/19	34.8	25.98	0	0.00	26.05	34.8	26,046	0.13%
2021/03/18	8.9	26.11	66	26.10	26.10	-57.1	25,737	-0.22%
2021/03/17	38.9	26.11	99.3	26.14	26.00	-60.3	25,731	-0.23%
2021/03/16	60.8	26.15	18.4	26.19	26.20	42.4	25,656	0.17%
2021/03/15	35.6	26.01	18.7	26.02	26.10	16.8	25,622	0.07%
2021/03/12	10.7	25.83	14.8	25.83	25.95	-4.1	25,843	-0.02%
2021/03/11	42.2	26.04	6.5	25.96	25.90	35.7	25,925	0.14%
2021/03/10	107.2	26.00	99	25.91	26.00	8.2	25,775	0.03%	大買/
2021/03/09	33.4	25.56	52.7	25.53	25.70	-19.4	25,339	-0.08%
2021/03/08	18.7	25.24	2.2	25.22	25.15	16.6	25,064	0.07%
2021/03/05	12.1	25.01	12.4	25.13	25.05	-0.3	25,058	0.00%
2021/03/04	35.5	25.04	2	25.15	25.10	33.5	25,593	0.13%
2021/03/03	12.3	25.21	13	25.28	25.25	-0.7	25,461	0.00%
2021/03/02	22.4	25.38	23	25.50	25.15	-0.6	25,283	0.00%
2021/02/26	53.7	25.28	30.8	25.42	25.25	22.9	25,295	0.09%
2021/02/25	0.1	25.57	63.7	25.54	25.75	-63.6	24,685	-0.26%
2021/02/24	31.7	25.42	78.4	25.38	25.35	-46.6	24,484	-0.19%
2021/02/23	12.1	25.18	21.2	25.19	25.25	-9.1	24,729	-0.04%
2021/02/22	20.9	24.87	7	24.96	24.85	13.9	24,809	0.06%
2021/02/19	20	24.81	10	24.80	24.90	10	25,091	0.04%
2021/02/18	15.9	24.93	11.2	24.92	24.90	4.7	25,108	0.02%
2021/02/17	24.8	24.58	31.6	24.65	24.70	-6.8	25,169	-0.03%
2021/02/05	23.6	24.02	2.2	24.10	24.10	21.5	24,668	0.09%
2021/02/04	10	23.93	0.1	24.00	24.00	9.8	24,738	0.04%
2021/02/03	32.8	24.00	4.1	24.07	23.95	28.7	25,528	0.11%
2021/02/02	28.4	24.04	4.1	24.07	24.10	24.3	25,657	0.09%
2021/02/01	27.5	23.83	13.6	23.76	23.90	13.9	25,792	0.05%
2021/01/29	101.6	23.81	12.1	23.89	23.60	89.5	25,749	0.35%	大買/
2021/01/28	71.7	24.01	4.9	24.11	24.00	66.8	24,919	0.27%
2021/01/27	15.6	24.24	4.2	24.29	24.20	11.3	24,495	0.05%
2021/01/26	28.3	24.13	3	24.25	24.10	25.3	24,330	0.10%
2021/01/25	23.4	24.20	3.2	24.24	24.25	20.2	24,011	0.08%
2021/01/22	34.3	24.32	77.7	24.39	24.30	-43.4	24,061	-0.18%
2021/01/21	48.6	24.57	30.8	24.57	24.50	17.8	23,998	0.07%
2021/01/20	67.3	24.67	15.1	24.73	24.55	52.2	23,734	0.22%
2021/01/19	9.3	24.89	26.6	24.90	24.90	-17.4	23,204	-0.07%
2021/01/18	46.7	24.88	12.1	24.92	24.90	34.6	23,246	0.15%
2021/01/15	14	25.08	57.5	25.09	25.00	-43.6	23,093	-0.19%
2021/01/14	11.4	25.14	0.9	25.26	25.20	10.4	23,056	0.05%
2021/01/13	5.6	25.32	1.5	25.38	25.30	4.1	23,141	0.02%
2021/01/12	9.6	25.28	1	25.20	25.30	8.6	23,295	0.04%
2021/01/11	7.2	25.38	59.7	25.40	25.50	-52.5	23,462	-0.22%
2021/01/08	22.3	25.30	12.3	25.30	25.50	10	23,573	0.04%
2021/01/07	8.2	25.18	6.8	25.19	25.20	1.4	23,465	0.01%
2021/01/06	4.3	25.17	1.9	25.23	25.20	2.4	23,392	0.01%
2021/01/05	4.6	25.22	6.3	25.28	25.30	-1.8	23,250	-0.01%
2021/01/04	12.2	25.33	6	25.35	25.35	6.2	23,389	0.03%
2020/12/31	5.4	25.46	7	25.52	25.55	-1.6	23,478	-0.01%
2020/12/30	10	25.40	38.2	25.30	25.70	-28.2	23,358	-0.12%
2020/12/29	10.3	24.96	11	24.95	25.00	-0.7	23,076	0.00%
2020/12/28	27.5	24.93	6.4	24.95	24.95	21.2	23,218	0.09%
2020/12/25	22.8	24.99	5.8	24.99	25.00	17.1	23,198	0.07%
2020/12/24	16.6	25.00	3.9	25.01	24.95	12.7	23,221	0.05%
2020/12/23	9.1	24.97	1	25.05	24.95	8.1	23,360	0.03%
2020/12/22	16.2	25.10	3.1	25.19	25.00	13.1	23,614	0.06%
2020/12/21	6	25.17	13.2	25.18	25.30	-7.2	24,413	-0.03%
2020/12/18	9.7	25.28	1.2	25.22	25.15	8.5	24,630	0.03%
2020/12/17	6.1	25.24	29.1	25.35	25.30	-23	25,044	-0.09%
2020/12/16	14.1	25.17	7.9	25.20	25.25	6.2	25,276	0.02%
2020/12/15	48.4	24.90	12.2	24.90	24.85	36.1	25,416	0.14%
2020/12/14	23.7	25.03	3.3	25.01	25.00	20.4	25,176	0.08%
2020/12/11	30.8	25.10	28.7	25.09	25.10	2.1	25,001	0.01%
2020/12/10	27.3	25.06	6.5	25.05	25.00	20.8	24,867	0.08%
2020/12/09	13.8	25.04	40	25.02	25.10	-26.1	24,773	-0.11%
2020/12/08	51.3	24.98	4.1	25.00	25.05	47.3	24,550	0.19%
2020/12/07	100	25.25	3.3	25.29	25.15	96.8	24,111	0.40%
2020/12/04	14.3	25.33	12	25.33	25.40	2.3	24,198	0.01%
2020/12/03	5.8	25.23	4	25.25	25.25	1.8	24,136	0.01%
2020/12/02	66.8	25.16	36	25.24	25.30	30.8	24,269	0.13%
2020/12/01	23	25.21	22	25.23	25.30	1	24,275	0.00%
2020/11/30	19.1	25.37	7.1	25.34	25.15	12	24,224	0.05%
2020/11/27	11.8	25.45	5.8	25.44	25.45	6.1	24,017	0.03%
2020/11/26	3.2	25.43	11	25.54	25.55	-7.8	24,056	-0.03%
2020/11/25	34.8	25.49	0.3	25.55	25.40	34.5	24,236	0.14%
2020/11/24	2.2	25.65	16	25.69	25.75	-13.8	24,014	-0.06%
2020/11/23	12.5	25.56	2.1	25.60	25.60	10.4	23,973	0.04%
2020/11/20	63.8	25.40	8.3	25.49	25.35	55.5	23,919	0.23%
2020/11/19	50	25.52	1	25.60	25.65	49	23,463	0.21%
2020/11/18	29.9	25.84	0	26.00	25.85	29.9	23,071	0.13%
2020/11/17	8.4	25.98	36.1	25.99	26.10	-27.7	22,736	-0.12%
2020/11/16	9.5	26.09	9.1	26.16	26.15	0.3	23,108	0.00%
2020/11/13	6.8	25.98	5.2	26.05	26.10	1.5	23,188	0.01%
2020/11/12	4.4	26.13	18	26.23	26.15	-13.6	23,264	-0.06%
2020/11/11	31	26.26	41.9	26.39	26.50	-10.9	23,204	-0.05%
2020/11/10	10.6	25.72	25.2	25.80	25.80	-14.6	22,260	-0.07%
2020/11/09	9.2	25.43	8.7	25.37	25.45	0.5	21,970	0.00%
2020/11/06	3.5	25.22	14.7	25.18	25.30	-11.2	21,709	-0.05%
2020/11/05	10.8	24.99	11.8	25.02	25.05	-1	21,637	0.00%
2020/11/04	8.5	24.88	3	24.92	24.85	5.5	21,638	0.03%
2020/11/03	5.4	24.75	10	24.73	24.90	-4.6	21,556	-0.02%
2020/11/02	1.2	24.42	1	24.30	24.60	0.2	21,661	0.00%
2020/10/30	21.2	24.27	1.2	24.35	24.30	20	21,827	0.09%
2020/10/29	71.7	24.41	0.1	24.50	24.35	71.6	21,638	0.33%
2020/10/28	9.8	24.70	11	24.65	24.70	-1.2	21,705	-0.01%
2020/10/27	8.5	24.77	0	0.00	24.75	8.5	21,812	0.04%
2020/10/26	12	24.90	0.2	24.95	24.95	11.8	22,009	0.05%
2020/10/23	4.4	24.67	0.8	24.85	24.75	3.7	22,506	0.02%
2020/10/22	10	24.58	31.4	24.57	24.80	-21.4	25,008	-0.09%
2020/10/21	14	24.56	2.8	24.58	24.50	11.2	26,046	0.04%
2020/10/20	19.5	24.58	7	24.61	24.70	12.5	26,460	0.05%
2020/10/19	50.5	24.87	3	24.83	24.75	47.5	26,540	0.18%
2020/10/16	33.1	24.92	0	0.00	24.90	33.1	26,756	0.12%
2020/10/15	21.2	24.99	1	25.05	25.05	20.2	26,830	0.08%
2020/10/14	14.2	25.12	2	25.15	25.15	12.2	26,846	0.05%
2020/10/13	13.7	25.15	1	25.15	25.15	12.7	27,029	0.05%
2020/10/12	23	25.17	18.4	25.17	25.35	4.6	27,217	0.02%
2020/10/08	37.5	25.36	13	25.33	25.35	24.5	27,219	0.09%
2020/10/07	4.4	25.65	9.1	25.65	25.60	-4.7	27,207	-0.02%
2020/10/06	3	25.73	12.9	25.78	25.75	-9.9	27,617	-0.04%
2020/10/05	21.1	25.51	12.6	25.62	25.45	8.4	27,813	0.03%
2020/09/30	19	25.70	1	25.90	25.60	18	27,790	0.06%
2020/09/29	9	25.80	13.4	25.89	25.80	-4.4	27,958	-0.02%
2020/09/28	5	25.72	19.1	25.78	25.90	-14.1	28,192	-0.05%
2020/09/25	9.4	25.41	13	25.31	25.30	-3.6	28,384	-0.01%
2020/09/24	70.3	24.98	63.8	24.99	24.90	6.5	28,287	0.02%
2020/09/23	14.2	25.52	8.6	25.57	25.55	5.6	27,546	0.02%
2020/09/22	48.4	25.68	8	25.61	25.60	40.4	27,331	0.15%
2020/09/21	46.4	26.11	6	26.11	26.05	40.4	27,043	0.15%
2020/09/18	15.3	26.46	4.9	26.52	26.40	10.4	26,918	0.04%
2020/09/17	17.2	26.51	8.7	26.55	26.60	8.6	26,755	0.03%
2020/09/16	14.8	26.61	5.2	26.70	26.70	9.6	26,831	0.04%
2020/09/15	4	26.57	1.2	26.57	26.60	2.7	26,935	0.01%
2020/09/14	7.4	26.60	19.3	26.55	26.60	-11.9	27,256	-0.04%
2020/09/11	0	0.00	3.1	26.64	26.70	-3.1	27,304	-0.01%
2020/09/10	7.2	26.60	7	26.65	26.70	0.2	27,557	0.00%
2020/09/09	21	26.35	8	26.36	26.60	13	27,873	0.05%
2020/09/08	10.2	26.56	4	26.56	26.60	6.2	27,947	0.02%
2020/09/07	14.1	26.62	9.4	26.74	26.70	4.7	28,718	0.02%
2020/09/04	17.5	26.71	8.1	26.71	26.65	9.5	29,062	0.03%
2020/09/03	16.5	26.82	3.4	26.86	26.85	13.1	29,103	0.04%
2020/09/02	38.5	26.88	0	0.00	26.90	38.5	29,261	0.13%
2020/09/01	6	27.08	6.1	27.05	27.20	-0.1	29,059	0.00%
2020/08/31	4	27.14	8.6	27.13	27.20	-4.6	29,157	-0.02%
2020/08/28	4.5	27.18	1.4	27.30	27.20	3.1	29,474	0.01%
2020/08/27	30.6	27.22	10	27.23	27.20	20.6	29,939	0.07%
2020/08/26	4.7	27.30	12.8	27.35	27.35	-8.1	30,396	-0.03%
2020/08/25	1.1	27.13	4.3	27.28	27.25	-3.2	30,506	-0.01%
2020/08/24	22	27.12	3	27.15	27.05	19	31,756	0.06%
2020/08/21	10	27.30	0	0.00	27.40	10	32,195	0.03%
2020/08/20	23	27.16	9.1	27.17	27.05	13.9	32,276	0.04%
2020/08/19	31	27.89	15	27.73	27.55	16	32,031	0.05%
2020/08/18	1.9	27.55	9	27.34	27.50	-7.1	31,835	-0.02%
2020/08/17	2.2	26.95	15.1	27.00	27.10	-12.9	32,140	-0.04%
2020/08/14	4	26.89	2	26.90	26.95	2	32,209	0.01%
2020/08/13	7	26.98	17	26.94	27.00	-10	32,374	-0.03%
2020/08/12	21.1	26.81	3	26.85	26.85	18.1	32,598	0.06%
2020/08/11	14	26.89	10	26.93	26.85	4	32,816	0.01%
2020/08/10	13.2	26.88	6	26.86	26.85	7.2	32,858	0.02%
2020/08/07	8.3	26.92	20	26.95	26.90	-11.7	32,913	-0.04%
2020/08/06	27.9	26.92	9	26.96	27.00	18.9	33,007	0.06%
2020/08/05	20	26.91	2.6	26.96	26.90	17.4	33,092	0.05%
2020/08/04	5	26.97	6	27.00	27.10	-1	33,189	0.00%
2020/08/03	24	26.89	3	26.80	26.80	21	33,177	0.06%
2020/07/31	9.4	27.14	11	27.20	27.10	-1.6	32,897	0.00%
2020/07/30	19.3	27.15	29	27.14	27.25	-9.7	32,868	-0.03%
2020/07/29	83.5	27.39	12.1	27.43	27.20	71.4	32,705	0.22%
2020/07/28	225.1	26.67	40	26.73	26.95	185.1	32,413	0.57%	大買/鉅額交易
2020/07/27	55.1	28.95	23.8	28.95	28.95	31.3	30,383	0.10%
2020/07/24	18.4	28.98	10	28.96	28.95	8.4	29,551	0.03%
2020/07/23	20	29.06	6.2	29.13	29.10	13.8	29,042	0.05%
2020/07/22	21.4	29.09	8	29.06	29.20	13.4	28,988	0.05%
2020/07/21	9.2	29.26	10	29.25	29.25	-0.8	28,612	0.00%
2020/07/20	15	29.20	9.1	29.22	29.25	5.9	28,624	0.02%
2020/07/17	5.1	29.15	8.6	29.16	29.15	-3.5	28,770	-0.01%
2020/07/16	10	28.92	21.1	28.98	28.95	-11.1	29,162	-0.04%
2020/07/15	16	28.88	3	28.88	28.85	13	29,174	0.04%
2020/07/14	4	28.84	8	28.91	28.80	-4	29,484	-0.01%
2020/07/13	6	28.68	6.9	28.65	28.80	-0.8	29,705	0.00%
2020/07/10	6.3	28.15	3.2	28.21	28.30	3.1	29,897	0.01%
2020/07/09	5.3	28.32	0	0.00	28.30	5.3	30,300	0.02%
2020/07/08	1	28.35	0	0.00	28.45	1	30,544	0.00%
2020/07/07	5.2	28.38	5.6	28.26	28.30	-0.4	30,728	0.00%
2020/07/06	4.2	28.28	5	28.29	28.40	-0.8	31,080	0.00%
2020/07/03	4	28.06	3.1	28.10	28.10	0.9	31,273	0.00%
2020/07/02	0.1	28.10	6	28.00	28.05	-5.9	31,621	-0.02%
2020/07/01	3.5	27.97	15	28.00	28.00	-11.5	32,269	-0.04%
2020/06/30	0	0.00	0.2	27.90	27.80	-0.2	32,596	0.00%
2020/06/29	12	27.73	3.6	27.76	27.80	8.4	32,870	0.03%
2020/06/24	16	27.98	5	27.96	27.95	11	33,276	0.03%
2020/06/23	5	27.89	7.6	27.84	27.95	-2.6	34,143	-0.01%
2020/06/22	10	27.76	14.1	27.78	27.80	-4.1	34,936	-0.01%
2020/06/19	13	27.88	0	0.00	27.80	13	36,670	0.04%
2020/06/18	5	27.93	1.7	28.01	28.00	3.3	37,548	0.01%
2020/06/17	9	27.98	17.2	28.00	28.05	-8.2	38,448	-0.02%
2020/06/16	0.1	28.15	14	28.13	28.05	-14	41,134	-0.03%
2020/06/15	10.2	27.68	4.8	27.57	27.50	5.4	44,287	0.01%
2020/06/12	27.1	27.67	57	27.60	27.65	-29.9	46,443	-0.06%
2020/06/11	26.1	28.23	6.5	28.19	28.00	19.5	48,087	0.04%
2020/06/10	5.1	28.28	1	28.25	28.35	4.1	48,827	0.01%
2020/06/09	16	28.11	2.5	28.16	28.20	13.5	50,493	0.03%
2020/06/08	8.6	28.06	6.4	28.10	28.10	2.2	52,153	0.00%
2020/06/05	20	27.99	6	28.06	28.00	14	52,394	0.03%
2020/06/04	33	28.01	16	27.99	28.10	17	52,914	0.03%
2020/06/03	2	28.08	34.3	28.10	28.20	-32.3	53,442	-0.06%
2020/06/02	11	27.46	14	27.32	27.55	-3	53,144	-0.01%
2020/06/01	3.1	27.05	34.3	27.10	27.05	-31.2	52,883	-0.06%
2020/05/29	11.9	26.74	8.3	26.87	26.65	3.6	52,809	0.01%
2020/05/28	17	26.84	5	26.92	26.80	12	51,720	0.02%
2020/05/27	23.2	26.93	0	0.00	26.95	23.2	51,943	0.04%
2020/05/26	23.4	26.99	1	27.05	26.90	22.4	52,311	0.04%
2020/05/25	16	26.68	0.4	27.00	26.85	15.6	52,400	0.03%
2020/05/22	39.6	26.83	4	26.85	26.75	35.6	52,542	0.07%
2020/05/21	5	27.02	0.2	27.10	27.00	4.8	52,286	0.01%
2020/05/20	17.1	26.99	3	27.02	27.00	14.1	52,172	0.03%
2020/05/19	5	26.96	13	26.97	26.90	-8	52,337	-0.02%
2020/05/18	4.1	26.84	13.1	26.88	26.80	-9	52,591	-0.02%
2020/05/15	4	26.91	7.1	27.00	26.95	-3.1	52,388	-0.01%
2020/05/14	22.1	26.93	3	26.98	26.90	19.1	52,322	0.04%
2020/05/13	1	27.05	14.6	27.09	27.15	-13.6	52,245	-0.03%
2020/05/12	12.9	26.92	0	0.00	26.85	12.9	52,304	0.02%
2020/05/11	15	27.08	501	27.07	27.05	-486	52,086	-0.93%	大賣/鉅額交易
2020/05/08	11.9	26.86	101	26.90	26.85	-89.1	51,777	-0.17%	大賣/
2020/05/07	2.2	26.81	7	26.92	26.80	-4.8	51,779	-0.01%
2020/05/06	17	26.67	0	26.95	26.85	17	51,838	0.03%
2020/05/05	18	27.03	5	27.04	26.85	13	51,890	0.03%
2020/05/04	28.1	26.89	6	26.83	26.80	22.1	52,065	0.04%
2020/04/30	9.3	27.19	20	27.19	27.30	-10.7	51,954	-0.02%
2020/04/29	10.2	26.81	34	26.65	26.75	-23.8	51,951	-0.05%
2020/04/28	10	26.36	1	26.40	26.40	9	52,197	0.02%
2020/04/27	12	26.08	8	26.08	26.20	4	53,523	0.01%
2020/04/24	3.1	25.65	0.4	25.80	25.70	2.7	53,499	0.01%
2020/04/23	7	25.54	5.1	25.45	25.50	1.9	53,577	0.00%
2020/04/22	107.2	25.35	7.2	25.29	25.35	100.1	53,322	0.19%	大買/
2020/04/21	111.1	25.62	14	25.68	25.60	97.1	53,060	0.18%	大買/
2020/04/20	11	26.15	3.2	26.17	26.20	7.8	52,741	0.01%
2020/04/17	17.1	26.45	8	26.66	26.30	9.1	52,728	0.02%
2020/04/16	21	26.39	0.1	26.50	26.40	20.9	52,423	0.04%
2020/04/15	32	26.55	21.2	26.57	26.65	10.8	52,003	0.02%
2020/04/14	14	25.97	38	25.94	26.05	-24	51,453	-0.05%
2020/04/13	38	25.53	28	25.51	25.50	10	50,789	0.02%
2020/04/10	416	25.85	4	25.81	25.85	412	50,395	0.82%	大買/鉅額交易
2020/04/09	24.2	25.40	11	25.40	25.50	13.2	50,027	0.03%
2020/04/08	34.5	24.79	27	24.85	25.00	7.5	49,387	0.02%
2020/04/07	29.4	24.46	8	24.47	24.60	21.4	48,829	0.04%
2020/04/06	20.1	24.10	14.3	24.20	24.25	5.8	48,303	0.01%
2020/04/01	16.3	24.27	2.2	24.31	24.25	14.1	47,488	0.03%
2020/03/31	13.1	24.34	13	24.49	24.25	0.1	47,045	0.00%
2020/03/30	18	23.78	4	23.61	24.10	14	46,440	0.03%
2020/03/27	27.5	24.50	21	24.66	24.20	6.5	45,793	0.01%
2020/03/26	41.4	24.00	14	23.97	24.10	27.4	44,854	0.06%
2020/03/25	46.1	24.21	31	24.21	24.20	15.1	44,137	0.03%
2020/03/24	31	22.74	37.1	22.76	22.55	-6.1	42,342	-0.01%
2020/03/23	24	21.03	44	20.78	21.20	-20	41,251	-0.05%
2020/03/20	68.1	21.33	41	21.47	22.00	27.1	40,385	0.07%
2020/03/19	145.8	20.14	48.2	20.21	20.00	97.5	37,521	0.26%	大買/
2020/03/18	96.4	22.63	31.8	22.67	22.20	64.5	34,172	0.19%
2020/03/17	68.7	23.84	39.3	23.79	23.55	29.3	31,722	0.09%
2020/03/16	66.3	25.62	108.1	25.78	25.20	-41.8	29,142	-0.14%	大賣/
2020/03/13	105.6	25.56	116.1	25.49	26.50	-10.6	27,814	-0.04%	大買/大賣/
2020/03/12	74.1	27.38	56	27.41	27.05	18.1	25,814	0.07%
2020/03/11	29.2	27.92	0	0.00	27.80	29.2	23,779	0.12%
2020/03/10	66.1	27.66	12	27.88	28.00	54.1	23,290	0.23%
2020/03/09	98.2	28.33	22.9	28.22	28.15	75.4	22,550	0.33%
2020/03/06	8	29.06	1	29.30	29.10	7	21,517	0.03%
2020/03/05	2.4	29.17	17.1	29.39	29.50	-14.7	21,338	-0.07%
2020/03/04	3	28.75	1	28.85	29.00	2	21,176	0.01%
2020/03/03	9	28.90	3.3	29.00	28.80	5.7	20,984	0.03%
2020/03/02	52	28.62	22	28.70	28.65	30	20,932	0.14%
2020/02/27	36	29.04	3	29.20	29.05	33	20,703	0.16%
2020/02/26	25	29.30	3	29.37	29.30	22	20,238	0.11%
2020/02/25	8	29.21	1	29.30	29.55	7	19,898	0.04%
2020/02/24	21	29.56	4.1	29.61	29.50	16.9	19,823	0.09%
2020/02/21	6	29.91	7.6	30.00	29.85	-1.6	19,619	-0.01%
2020/02/20	37	30.19	14	30.20	30.00	23	19,522	0.12%
2020/02/19	4.2	29.78	6.2	29.79	29.85	-2	19,144	-0.01%
2020/02/18	7	29.00	3	29.05	29.10	4	18,671	0.02%
2020/02/17	8	28.85	6	28.98	29.00	2	18,647	0.01%
2020/02/14	10	28.93	0	0.00	28.90	10	18,642	0.05%
2020/02/13	5	28.98	24.1	28.96	29.00	-19.1	18,620	-0.10%
2020/02/12	14	28.78	6.2	28.77	28.75	7.8	18,683	0.04%
2020/02/11	6.1	28.74	0	0.00	28.75	6.1	18,687	0.03%
2020/02/10	14.5	28.61	2.5	28.58	28.70	12	18,861	0.06%
2020/02/07	4	28.84	3	28.82	28.70	1	18,737	0.01%
2020/02/06	5	29.03	6.3	29.01	29.10	-1.3	18,665	-0.01%
2020/02/05	20	28.80	0.9	28.90	28.85	19.1	18,499	0.10%
2020/02/04	5	28.48	32	28.59	28.65	-27	18,357	-0.15%
2020/02/03	36.2	27.85	6	27.77	28.05	30.2	18,545	0.16%
2020/01/31	22	28.31	1	28.30	28.10	21	18,420	0.11%
2020/01/30	62.1	28.24	69.9	28.21	28.10	-7.8	17,785	-0.04%
2020/01/20	5.1	29.25	13.1	29.20	29.30	-8	16,237	-0.05%
2020/01/17	2	28.80	1	28.85	29.00	1	15,991	0.01%
2020/01/16	0.3	28.85	3	28.75	28.85	-2.8	15,868	-0.02%
2020/01/15	9.1	28.65	6	28.75	28.60	3.1	15,794	0.02%
2020/01/14	19	28.72	32.8	28.75	28.65	-13.8	15,721	-0.09%
2020/01/13	0	0.00	13	28.42	28.55	-13	15,440	-0.08%
2020/01/10	3	28.08	39	28.06	28.10	-36	15,239	-0.24%
2020/01/09	1	27.85	0	0.00	27.90	1	15,069	0.01%
2020/01/08	7.2	27.71	0	0.00	27.70	7.2	15,230	0.05%
2020/01/07	4.2	27.72	5	27.70	27.80	-0.8	15,216	-0.01%
2020/01/06	2.2	27.81	0	0.00	27.80	2.2	15,294	0.01%
2020/01/03	4	27.86	0	0.00	28.00	4	15,410	0.03%
2020/01/02	3	27.87	0	0.00	27.95	3	15,482	0.02%
2019/12/31	3.1	27.92	0	0.00	27.90	3.1	15,445	0.02%
2019/12/30	2	27.93	14	27.95	28.00	-12	15,516	-0.08%
2019/12/27	0	0.00	48	27.93	27.95	-48	15,529	-0.31%
2019/12/26	2	27.85	18	27.91	27.85	-16	15,592	-0.10%
2019/12/25	0.2	27.95	67	27.91	27.90	-66.8	15,758	-0.42%
2019/12/24	0	0.00	307.3	27.95	27.90	-307.3	15,911	-1.93%	大賣/鉅額交易
2019/12/23	4	27.80	3	27.83	27.90	1	15,950	0.01%
2019/12/20	0	0.00	7	27.79	27.75	-7	15,979	-0.04%
2019/12/19	6.1	27.68	2	27.75	27.75	4.1	15,914	0.03%
2019/12/18	0	0.00	6	27.70	27.85	-6	15,907	-0.04%
2019/12/17	4	27.61	7.1	27.60	27.75	-3.1	16,078	-0.02%
2019/12/16	0	0.00	5.6	27.61	27.60	-5.6	16,049	-0.03%
2019/12/13	2	27.50	1.5	27.52	27.55	0.6	16,073	0.00%
2019/12/12	2	27.38	4.1	27.39	27.40	-2.1	16,057	-0.01%
2019/12/11	0	0.00	2.3	27.27	27.30	-2.3	16,098	-0.01%
2019/12/10	0	0.00	8	27.18	27.30	-8	16,264	-0.05%
2019/12/09	8	27.18	2	27.15	27.25	6	16,537	0.04%
2019/12/06	0	0.00	3.1	27.15	27.15	-3.1	17,030	-0.02%
2019/12/05	1	27.15	0	0.00	27.15	1	17,289	0.01%
2019/12/04	7	27.11	1	27.10	27.25	6	17,203	0.03%
2019/12/02	0	0.00	39.3	27.12	27.25	-39.3	17,201	-0.23%
2019/11/29	12.6	27.06	3	27.05	27.05	9.6	17,281	0.06%
2019/11/28	8.3	27.20	1	27.30	27.15	7.3	17,242	0.04%
2019/11/27	2	27.15	0	0.00	27.30	2	17,356	0.01%
2019/11/26	4	27.20	35	27.35	27.20	-31	17,278	-0.18%
2019/11/25	2	27.23	0	0.00	27.15	2	16,797	0.01%
2019/11/22	18.4	27.25	0	0.00	27.30	18.4	16,888	0.11%
2019/11/21	3	27.23	2	27.35	27.35	1	16,943	0.01%
2019/11/20	5.3	27.44	0	0.00	27.55	5.3	16,831	0.03%
2019/11/19	4.1	27.53	3.1	27.50	27.65	1	16,890	0.01%
2019/11/18	1	27.40	0	0.00	27.50	1	16,975	0.01%
2019/11/15	0	0.00	3	27.35	27.25	-3	17,072	-0.02%
2019/11/14	25	27.09	0	0.00	27.05	25	17,235	0.15%
2019/11/13	4	27.19	1	27.20	27.15	3	17,353	0.02%
2019/11/12	18	27.27	1	27.30	27.25	17	17,339	0.10%
2019/11/11	8	27.28	2	27.40	27.30	6	17,327	0.03%
2019/11/08	4.5	27.69	1	27.70	27.60	3.5	17,195	0.02%
2019/11/07	9	27.60	3	27.60	27.60	6	17,273	0.03%
2019/11/06	4	27.85	4	27.75	27.95	0	17,197	0.00%
2019/11/05	0	0.00	2	27.80	27.90	-2	17,289	-0.01%
2019/11/04	5	27.63	0	0.00	27.75	5	17,563	0.03%
2019/11/01	14	27.27	0	0.00	27.50	14	17,925	0.08%
2019/10/31	323.7	27.77	13	27.79	27.55	310.7	18,214	1.71%	大買/鉅額交易
2019/10/30	7.7	27.25	13	27.38	27.40	-5.3	18,214	-0.03%
2019/10/29	1	26.80	6.4	26.85	26.90	-5.4	18,010	-0.03%
2019/10/28	6	26.75	0	0.00	26.80	6	18,203	0.03%
2019/10/25	25	26.67	0	0.00	26.70	25	18,649	0.13%
2019/10/24	5	26.40	12	26.56	26.70	-7	19,125	-0.04%
2019/10/23	5.5	26.48	0.4	26.45	26.35	5.1	20,671	0.02%
2019/10/22	1	26.35	180	26.45	26.55	-179	21,359	-0.84%	大賣/鉅額交易
2019/10/21	181	26.25	0	0.00	26.30	181	21,715	0.83%	大買/鉅額交易
2019/10/18	9	26.30	0.1	26.45	26.40	8.9	22,047	0.04%
2019/10/17	0	0.00	0	26.45	26.35	0	22,112	0.00%
2019/10/16	1.7	26.47	35	26.50	26.40	-33.3	22,101	-0.15%
2019/10/14	0	26.40	0	0.00	26.30	0	22,065	0.00%
2019/10/09	15	26.23	5	26.25	26.25	10	22,129	0.05%
2019/10/08	12	26.57	0	0.00	26.30	12	22,168	0.05%
2019/10/07	1	26.25	0	0.00	26.25	1	22,494	0.00%
2019/10/04	1	26.25	0	0.00	26.15	1	22,638	0.00%
2019/10/03	1	26.25	0	0.00	26.20	1	22,613	0.00%
2019/10/02	1	26.35	0	0.00	26.40	1	22,580	0.00%
2019/10/01	5	26.45	0	0.00	26.50	5	22,573	0.02%
2019/09/27	2	26.28	0	0.00	26.25	2	22,506	0.01%
2019/09/26	0	0.00	1	26.40	26.40	-1	22,495	0.00%
2019/09/24	5	26.70	6.1	26.62	26.75	-1.1	22,930	0.00%
2019/09/23	4	26.73	1	26.70	26.60	3	23,043	0.01%
2019/09/20	1	26.50	4	26.55	26.80	-3	23,223	-0.01%
2019/09/19	2	26.43	0	0.00	26.60	2	22,928	0.01%
2019/09/18	1	26.55	4	26.51	26.60	-3	22,929	-0.01%
2019/09/17	3	26.22	0	0.00	26.35	3	22,955	0.01%
2019/09/16	0	0.00	2.1	26.31	26.35	-2.1	23,115	-0.01%
2019/09/12	1	26.40	0	0.00	26.40	1	23,217	0.00%
2019/09/11	4	26.54	10	26.47	26.55	-6	23,404	-0.03%
2019/09/10	4	26.36	10.9	26.35	26.50	-6.9	23,314	-0.03%
2019/09/09	4	25.89	58.3	25.89	25.95	-54.3	23,108	-0.23%
2019/09/06	2	25.43	17	25.49	25.50	-15	23,148	-0.06%
2019/09/05	1	25.40	1.1	25.50	25.35	-0.1	23,710	0.00%
2019/09/04	5	25.33	10	25.45	25.30	-5	25,069	-0.02%
2019/09/03	21	25.65	27	25.74	25.50	-6	26,001	-0.02%
2019/09/02	2	25.45	21	25.44	25.40	-19	26,062	-0.07%
2019/08/30	2	25.13	3.1	25.25	25.25	-1.1	26,219	0.00%
2019/08/29	1	24.85	0.1	25.05	24.95	0.9	26,212	0.00%
2019/08/28	0	0.00	6	24.95	24.95	-6	26,278	-0.02%
2019/08/27	0	0.00	6	24.95	24.90	-6	26,610	-0.02%
2019/08/26	5	24.75	14	24.75	24.75	-9	26,731	-0.03%
2019/08/23	4	24.86	5	24.95	24.95	-1	27,028	0.00%
2019/08/22	20	24.95	1	25.05	24.85	19	27,080	0.07%
2019/08/21	8	25.11	0	0.00	25.00	8	27,472	0.03%
2019/08/19	2.2	25.41	0	0.00	25.40	2.2	27,585	0.01%
2019/08/16	2	24.95	1	25.25	25.10	1	27,509	0.00%
2019/08/15	5	24.88	0	0.00	24.95	5	27,574	0.02%
2019/08/13	14	25.01	0	0.00	24.95	14	28,151	0.05%
2019/08/12	4	25.23	0	0.00	25.15	4	28,133	0.01%
2019/08/08	8	25.18	0	0.00	25.25	8	28,093	0.03%
2019/08/07	13	24.92	1	24.90	24.95	12	28,051	0.04%
2019/08/06	10	24.66	0	0.00	25.00	10	28,144	0.04%
2019/08/05	29.1	25.00	0	0.00	25.00	29.1	27,843	0.10%
2019/08/02	8	25.28	7	25.30	25.25	1	27,540	0.00%
2019/08/01	28	25.69	0	0.00	25.60	28	27,284	0.10%
2019/07/31	4	25.85	5	25.84	26.00	-1	26,895	0.00%
2019/07/30	14	25.73	0	0.00	25.65	14	26,736	0.05%
2019/07/29	12	25.85	2	25.85	25.85	10	26,960	0.04%
2019/07/26	12	26.13	1	26.10	26.15	11	26,721	0.04%
2019/07/25	74.1	26.44	13	26.38	26.30	61.1	26,367	0.23%
2019/07/24	66	28.19	29	28.24	28.10	37	24,865	0.15%
2019/07/23	3	28.03	8	28.04	28.10	-5	24,492	-0.02%
2019/07/22	6	27.83	9.1	27.82	27.95	-3.1	24,260	-0.01%
2019/07/19	6	27.35	10.1	27.40	27.50	-4.1	23,851	-0.02%
2019/07/18	34	27.20	11	27.20	27.20	23	23,830	0.10%
2019/07/17	15	27.16	0	0.00	27.15	15	23,844	0.06%
2019/07/16	2	27.43	0	0.00	27.35	2	23,729	0.01%
2019/07/15	0	0.00	1.3	27.50	27.50	-1.3	23,605	-0.01%
2019/07/12	10	27.35	128.3	27.35	27.35	-118.3	23,437	-0.50%	大賣/鉅額交易
2019/07/11	11	27.01	13	26.83	27.20	-2	23,233	-0.01%
2019/07/10	3.3	26.47	3	26.50	26.50	0.3	22,762	0.00%
2019/07/09	2	26.20	1	26.30	26.20	1	22,823	0.00%
2019/07/08	3	26.37	5	26.30	26.35	-2	23,065	-0.01%
2019/07/05	34	26.48	0	0.00	26.45	34	23,175	0.15%
2019/07/04	1	26.30	4	26.38	26.40	-3	23,236	-0.01%
2019/07/03	0	0.00	2	25.95	26.10	-2	23,491	-0.01%
2019/07/02	10	25.87	0	0.00	25.90	10	23,672	0.04%
2019/07/01	6	25.89	1	25.80	26.00	5	23,789	0.02%
2019/06/28	16	26.07	0	0.00	26.00	16	23,488	0.07%
2019/06/27	0	0.00	11	26.30	26.35	-11	23,380	-0.05%
2019/06/26	6	26.39	0	0.00	26.30	6	23,307	0.03%
2019/06/24	6	26.28	0	0.00	26.50	6	23,674	0.03%
2019/06/21	1	26.25	0	0.00	26.25	1	23,732	0.00%
2019/06/20	4	26.26	0	0.00	26.30	4	23,667	0.02%
2019/06/19	2	26.05	0	0.00	26.35	2	23,701	0.01%
2019/06/18	4	25.93	0	0.00	25.95	4	23,540	0.02%
2019/06/17	7	26.05	0	26.00	25.90	7	23,709	0.03%
2019/06/14	1	25.95	1	25.85	25.90	0	23,776	0.00%
2019/06/13	7	25.64	0	0.00	25.55	7	24,075	0.03%
2019/06/12	15	25.72	22	25.53	25.80	-7	23,782	-0.03%
2019/06/11	7	26.58	8	26.56	26.55	-1	22,365	0.00%
2019/06/10	0	0.00	3	27.30	27.30	-3	21,359	-0.01%
2019/06/06	0	0.00	1	27.30	27.40	-1	21,216	0.00%
2019/06/05	0	0.00	2	27.35	27.25	-2	21,017	-0.01%
2019/06/04	4	27.23	0	0.00	27.40	4	20,989	0.02%
2019/06/03	4	27.01	5	27.05	27.20	-1	21,008	0.00%
2019/05/31	6.2	27.42	2	27.50	27.40	4.2	20,625	0.02%
2019/05/30	6	27.01	5	27.07	27.20	1	20,292	0.00%
2019/05/29	1	26.60	0	0.00	26.60	1	20,092	0.00%
2019/05/28	3	26.53	0	0.00	26.65	3	20,048	0.01%
2019/05/27	1	26.30	0	0.00	26.35	1	19,647	0.01%
2019/05/24	3	26.00	0	0.00	26.10	3	19,623	0.02%
2019/05/23	3	25.92	0	0.00	25.95	3	19,414	0.02%
2019/05/22	3	26.00	6	25.95	26.05	-3	19,294	-0.02%
2019/05/21	13	26.00	7	26.21	26.20	6	19,193	0.03%
2019/05/20	8	25.34	0	0.00	25.50	8	18,601	0.04%
2019/05/17	0	0.00	20.9	25.25	25.15	-20.9	18,585	-0.11%
2019/05/16	2	25.20	2.4	25.24	25.10	-0.4	18,606	0.00%
2019/05/15	1	25.25	22.6	25.19	25.15	-21.6	18,588	-0.12%
2019/05/14	6	24.94	7	25.01	25.00	-1	18,916	-0.01%
2019/05/13	7	25.05	2	25.05	25.20	5	18,807	0.03%
2019/05/10	1	25.05	5	25.20	25.00	-4	18,849	-0.02%
2019/05/09	2.3	25.14	0	0.00	25.00	2.3	18,933	0.01%
2019/05/08	2	25.08	0	0.00	25.10	2	18,851	0.01%
2019/05/07	1	25.10	3	25.10	25.15	-2	18,793	-0.01%
2019/05/06	24	24.98	12	25.00	25.00	12	18,814	0.06%
2019/05/03	9	25.29	0	0.00	25.30	9	18,468	0.05%
2019/05/02	3	25.48	1.5	25.50	25.50	1.5	18,253	0.01%
2019/04/30	5	25.36	0	0.00	25.35	5	18,221	0.03%
2019/04/29	12	25.32	1	25.40	25.40	11	18,211	0.06%
2019/04/26	2	24.65	21	24.54	24.75	-19	17,998	-0.11%
2019/04/25	8	24.28	1	24.30	24.25	7	17,956	0.04%
2019/04/24	8	24.30	1	24.25	24.25	7	17,982	0.04%
2019/04/23	3	24.20	3	24.18	24.25	0	17,987	0.00%
2019/04/22	7	24.14	6	24.18	24.20	1	17,908	0.01%
2019/04/18	2	23.93	0.1	24.00	24.00	1.9	18,171	0.01%
2019/04/17	0	0.00	3	24.00	23.95	-3	18,505	-0.02%
2019/04/16	2	24.00	0	0.00	23.90	2	18,657	0.01%
2019/04/15	4	23.85	2	23.78	24.00	2	18,807	0.01%
2019/04/12	3.9	23.80	0	0.00	23.85	3.9	18,693	0.02%
2019/04/11	6	23.87	2	23.85	23.90	4	18,397	0.02%
2019/04/10	3	23.90	3	23.97	24.00	0	18,284	0.00%
2019/04/09	10	23.91	1	23.95	24.00	9	18,336	0.05%
2019/04/08	7.3	23.96	2	23.95	23.95	5.3	18,029	0.03%
2019/04/03	1	23.90	0	0.00	24.00	1	17,704	0.01%
2019/04/01	7	23.86	11	23.80	23.85	-4	17,289	-0.02%
2019/03/29	0	23.75	0	0.00	23.75	0	17,047	0.00%
2019/03/28	3	23.43	0	0.00	23.60	3	16,965	0.02%
2019/03/27	9	23.51	1	23.55	23.45	8	16,785	0.05%
2019/03/26	1.4	23.55	2	23.50	23.55	-0.6	16,543	0.00%
2019/03/25	11.1	23.45	1	23.50	23.45	10.1	16,759	0.06%
2019/03/22	5	23.55	91.6	23.59	23.60	-86.6	16,503	-0.52%
2019/03/21	1	23.30	0	0.00	23.35	1	16,257	0.01%
2019/03/20	8	23.24	1	23.30	23.30	7	16,136	0.04%
2019/03/19	3	23.25	12.3	23.23	23.30	-9.3	15,773	-0.06%
2019/03/18	14	23.09	16	23.04	23.10	-2	15,502	-0.01%
2019/03/15	10	22.50	20.5	22.50	22.50	-10.5	14,950	-0.07%
2019/03/14	1	22.45	0	0.00	22.35	1	14,889	0.01%
2019/03/13	0	0.00	5	22.40	22.40	-5	15,168	-0.03%
2019/03/12	10	22.35	3	22.27	22.40	7	15,255	0.05%
2019/03/11	10	22.10	10	22.20	22.10	0	15,236	0.00%
2019/03/08	7	22.10	4.3	22.11	22.10	2.7	15,446	0.02%
2019/03/07	32	22.34	1	22.30	22.20	31	15,604	0.20%
2019/03/06	11	22.15	0	0.00	22.20	11	15,520	0.07%
2019/03/05	1	22.15	3	22.15	22.15	-2	15,649	-0.01%
2019/03/04	0	0.00	20.7	21.96	22.15	-20.7	15,772	-0.13%
2019/02/26	1	22.00	0	0.00	22.00	1	15,641	0.01%
2019/02/25	0	0.00	5.5	21.95	22.00	-5.5	15,615	-0.03%
2019/02/21	5	21.80	0	0.00	21.80	5	15,713	0.03%
2019/02/20	1	21.70	2.1	21.80	21.80	-1.1	15,837	-0.01%
2019/02/19	1	21.65	0	0.00	21.60	1	15,772	0.01%
2019/02/18	0	0.00	2	21.75	21.70	-2	15,793	-0.01%
2019/02/15	4	21.64	32	21.60	21.55	-28	15,757	-0.18%
2019/02/14	4	21.88	0	0.00	21.80	4	15,741	0.03%
2019/02/13	2	21.90	15.2	21.92	21.90	-13.2	15,671	-0.08%
2019/02/12	0	0.00	37.1	21.61	21.60	-37.1	15,307	-0.24%
2019/02/11	12	21.48	2	21.50	21.45	10	15,363	0.07%
2019/01/30	0	0.00	46	21.29	21.35	-46	15,373	-0.30%
2019/01/29	2	21.10	0	0.00	21.25	2	15,262	0.01%
2019/01/28	0	0.00	3	21.20	21.30	-3	15,260	-0.02%
2019/01/25	0	0.00	10	21.20	21.20	-10	15,427	-0.06%
2019/01/22	2	21.28	0	0.00	21.35	2	15,855	0.01%
2019/01/21	2	21.25	53	21.34	21.40	-51	16,139	-0.32%
2019/01/17	15	20.90	0	0.00	20.95	15	16,698	0.09%
2019/01/16	21	20.97	0	0.00	21.00	21	17,012	0.12%
2019/01/14	2	20.90	1	20.95	21.00	1	17,507	0.01%
2019/01/11	4	20.98	2	20.95	21.00	2	17,687	0.01%
2019/01/09	0	0.00	32	20.70	20.70	-32	17,810	-0.18%
2019/01/08	2	20.30	0	0.00	20.30	2	17,839	0.01%
2019/01/07	1	20.30	0	0.00	20.30	1	18,123	0.01%
2019/01/04	0	0.00	17	20.07	20.20	-17	18,456	-0.09%
2019/01/03	2	20.20	2	20.20	20.10	0	19,529	0.00%
2018/12/28	0	0.00	15	20.10	20.10	-15	19,901	-0.08%
2018/12/27	1	20.20	0	0.00	20.25	1	19,989	0.01%
2018/12/26	5	20.01	0	0.00	20.00	5	20,202	0.02%
2018/12/25	3	20.00	0	0.00	20.05	3	20,285	0.01%
2018/12/24	2	20.10	0	0.00	20.20	2	20,467	0.01%
2018/12/22	6	20.03	15	20.05	20.05	-9	20,407	-0.04%
2018/12/21	1	20.10	0	0.00	20.00	1	20,553	0.00%
2018/12/20	33.1	20.14	2	20.05	20.05	31.1	20,632	0.15%
2018/12/19	2	20.10	0	0.00	20.20	2	20,630	0.01%
2018/12/18	53	20.04	1.2	20.07	20.05	51.8	20,689	0.25%
2018/12/17	5.3	20.45	0	0.00	20.40	5.3	20,559	0.03%
2018/12/14	1	20.55	0	0.00	20.50	1	20,668	0.00%
2018/12/12	2	20.38	0	0.00	20.45	2	20,676	0.01%
2018/12/11	9.3	20.23	0	0.00	20.20	9.3	20,699	0.04%
2018/12/10	7	20.30	1	20.25	20.20	6	20,823	0.03%
2018/12/07	7	20.41	0	0.00	20.35	7	20,881	0.03%
2018/12/06	7	20.46	20	20.55	20.45	-13	20,842	-0.06%
2018/12/05	7	20.66	5	20.70	20.65	2	20,622	0.01%
2018/12/04	1	20.95	0	0.00	20.90	1	20,671	0.00%
2018/12/03	0	0.00	2	20.98	21.00	-2	21,048	-0.01%
2018/11/30	14	20.70	1	20.80	20.80	13	21,058	0.06%
2018/11/29	3	20.77	0.6	20.70	20.65	2.4	20,923	0.01%
2018/11/28	1	20.75	0	0.00	20.75	1	20,813	0.00%
2018/11/27	3	20.72	0	0.00	20.70	3	20,751	0.01%
2018/11/26	3	20.90	2	20.95	20.75	1	20,769	0.01%
2018/11/23	5	20.80	0	0.00	20.75	5	20,746	0.02%
2018/11/22	1	20.80	0	0.00	20.85	1	20,940	0.00%
2018/11/21	11	20.83	34	20.89	20.95	-23	20,971	-0.11%
2018/11/20	1	21.15	0.5	21.10	21.00	0.5	20,952	0.00%
2018/11/19	1	21.30	0	0.00	21.15	1	20,867	0.00%
2018/11/16	1	21.15	0.1	21.35	21.30	0.9	20,940	0.00%
2018/11/15	1	21.05	1	21.05	21.25	0	21,101	0.00%
2018/11/14	1	21.15	9	21.10	21.25	-8	21,141	-0.04%
2018/11/13	3	20.97	4	21.11	21.10	-1	21,146	0.00%
2018/11/08	4	21.23	21	21.16	21.35	-17	21,427	-0.08%
2018/11/07	2	21.05	0	0.00	21.10	2	21,259	0.01%
2018/11/06	1	20.80	0	0.00	20.95	1	21,331	0.00%
2018/11/05	1	20.75	7	20.68	20.90	-6	21,271	-0.03%
2018/11/02	30	20.37	14	20.41	20.95	16	21,327	0.08%
2018/11/01	1.5	20.40	1	20.40	20.35	0.5	21,475	0.00%
2018/10/31	48	20.24	12	20.48	20.50	36	21,654	0.17%
2018/10/29	18	19.70	4	19.68	19.60	14	21,457	0.07%
2018/10/26	10.1	19.96	0	0.00	19.85	10.1	21,237	0.05%
2018/10/25	8	19.93	0	0.00	19.95	8	20,989	0.04%
2018/10/24	5	20.16	10	20.15	20.40	-5	20,864	-0.02%
2018/10/23	7	20.61	1.1	20.73	20.55	5.9	20,596	0.03%
2018/10/22	5.3	20.99	0	0.00	20.90	5.3	20,634	0.03%
2018/10/19	1	21.10	3	21.15	21.20	-2	21,371	-0.01%
2018/10/18	2	21.35	0	0.00	21.30	2	21,953	0.01%
2018/10/17	6	21.25	0	0.00	21.30	6	22,288	0.03%
2018/10/16	27.7	21.28	0	0.00	21.25	27.7	22,707	0.12%
2018/10/15	6	21.38	0	0.00	21.50	6	22,810	0.03%
2018/10/12	5	21.56	0	0.00	21.75	5	22,725	0.02%
2018/10/11	25	21.62	37	21.57	21.60	-12	22,514	-0.05%
2018/10/09	3	22.03	6	22.47	22.35	-3	21,684	-0.01%
2018/10/08	2	22.05	2	22.00	22.05	0	21,599	0.00%
2018/10/05	0.3	22.15	3	22.03	22.05	-2.8	21,648	-0.01%
2018/10/04	2	22.23	0.2	22.30	22.20	1.8	21,719	0.01%
2018/10/03	5	22.36	6	22.40	22.30	-1	21,664	0.00%
2018/10/02	4	22.40	1	22.40	22.45	3	21,800	0.01%
2018/10/01	0.3	22.60	0	0.00	22.60	0.3	21,737	0.00%
2018/09/26	1	22.55	4	22.60	22.55	-3	21,787	-0.01%
2018/09/25	0	0.00	9.2	22.70	22.75	-9.2	21,931	-0.04%
2018/09/21	5	22.60	0	0.00	22.65	5	21,926	0.02%
2018/09/20	5	22.27	0	0.00	22.20	5	21,815	0.02%
2018/09/19	5	22.34	0	0.00	22.30	5	21,922	0.02%
2018/09/18	1	22.40	0	0.00	22.40	1	21,967	0.00%
2018/09/17	0	0.00	2	22.33	22.30	-2	22,111	-0.01%
2018/09/14	0	22.45	2	22.45	22.35	-2	23,007	-0.01%
2018/09/13	0	0.00	10	22.35	22.40	-10	23,321	-0.04%
2018/09/12	0.6	22.30	0	0.00	22.25	0.6	23,916	0.00%
2018/09/11	0	22.30	0	0.00	22.30	0	24,111	0.00%
2018/09/10	2	22.13	21.1	22.22	22.30	-19.1	24,379	-0.08%
2018/09/07	2.1	22.54	6	22.41	22.30	-3.9	24,644	-0.02%
2018/09/06	2.1	22.05	153	22.03	22.00	-150.9	24,498	-0.62%	大賣/鉅額交易
2018/09/05	1.5	22.32	0	0.00	22.25	1.5	24,306	0.01%
2018/09/03	1	22.45	0	0.00	22.45	1	24,495	0.00%
2018/08/31	0	0.00	3	22.53	22.60	-3	24,580	-0.01%
2018/08/30	4	22.35	1.1	22.40	22.45	2.9	24,596	0.01%
2018/08/29	0	0.00	2	22.50	22.60	-2	24,861	-0.01%
2018/08/28	2	22.40	23.9	22.40	22.45	-21.9	24,888	-0.09%
2018/08/27	0	0.00	18.1	22.21	22.25	-18.1	24,877	-0.07%
2018/08/23	0	0.00	1	22.45	22.35	-1	26,130	0.00%
2018/08/22	0	0.00	6	22.29	22.25	-6	26,468	-0.02%
2018/08/21	0	0.00	211	21.95	22.00	-211	26,256	-0.80%	大賣/鉅額交易
2018/08/20	1	21.80	0.5	21.95	21.80	0.5	26,210	0.00%
2018/08/17	1	21.70	1	21.90	21.75	0	26,200	0.00%
2018/08/15	1	21.55	0	0.00	21.55	1	26,034	0.00%
2018/08/14	11	21.74	0	0.00	21.70	11	26,005	0.04%
2018/08/13	7	21.53	0	0.00	21.60	7	26,031	0.03%
2018/08/09	6	21.78	0	0.00	21.70	6	25,901	0.02%
2018/08/07	7.4	21.84	18	22.00	21.65	-10.6	25,626	-0.04%
2018/08/06	2.2	21.57	26	21.70	21.65	-23.8	25,757	-0.09%
2018/08/03	3	21.28	1	21.25	21.30	2	25,721	0.01%
2018/08/02	2	21.25	1	21.30	21.25	1	25,593	0.00%
2018/08/01	3	21.32	0	0.00	21.40	3	25,543	0.01%
2018/07/31	1	21.30	1.4	21.36	21.35	-0.4	25,618	0.00%
2018/07/30	4	20.88	0	0.00	21.00	4	25,488	0.02%
2018/07/27	16	20.94	13	20.95	20.95	3	25,593	0.01%
2018/07/26	303.2	20.96	10	21.00	21.10	293.2	25,359	1.16%	大買/鉅額交易
2018/07/25	6.3	22.37	2.1	22.40	22.45	4.2	24,594	0.02%
2018/07/24	24	22.35	2	22.35	22.35	22	24,225	0.09%
2018/07/23	1	22.10	4	21.95	22.20	-3	23,943	-0.01%
2018/07/20	0	0.00	2	21.90	21.90	-2	23,817	-0.01%
2018/07/19	2	21.80	0.2	21.85	21.80	1.8	23,401	0.01%
2018/07/18	9	21.71	0	0.00	21.70	9	23,302	0.04%
2018/07/17	12.1	21.75	0	0.00	21.70	12.1	23,322	0.05%
2018/07/16	9	21.76	5	21.75	21.70	4	23,204	0.02%
2018/07/13	0	0.00	4	21.76	21.80	-4	23,181	-0.02%
2018/07/12	0	0.00	250	21.40	21.65	-250	22,993	-1.09%	大賣/鉅額交易
2018/07/10	2	21.18	0	0.00	21.15	2	22,723	0.01%
2018/07/06	3	20.87	6	20.90	20.95	-3	22,809	-0.01%
2018/07/05	5	20.95	0	0.00	20.90	5	22,934	0.02%
2018/07/04	11	21.00	0	0.00	20.90	11	23,080	0.05%
2018/07/03	5	21.00	1	21.10	20.95	4	23,244	0.02%
2018/07/02	1	21.10	0	0.00	21.05	1	23,287	0.00%
2018/06/29	0	0.00	0	21.30	21.25	0	23,269	0.00%
2018/06/28	51	20.80	0	0.00	20.90	51	23,018	0.22%
2018/06/27	2	21.15	0	0.00	21.00	2	22,898	0.01%
2018/06/26	3	21.05	0	0.00	21.10	3	22,866	0.01%
2018/06/22	11	20.85	2	20.95	20.90	9	22,187	0.04%
2018/06/21	105	20.98	10	21.05	21.05	95	21,835	0.44%	大買/
2018/06/20	101	21.15	8.2	21.35	21.20	92.8	21,448	0.43%	大買/
2018/06/19	4	21.25	0	0.00	21.20	4	21,255	0.02%
2018/06/15	1	21.40	0.1	21.55	21.50	0.9	20,993	0.00%
2018/06/14	9.2	21.52	1	21.55	21.40	8.2	20,688	0.04%
2018/06/13	9	21.79	30	21.85	21.75	-21	20,651	-0.10%
2018/06/12	0	0.00	5	21.85	21.95	-5	20,943	-0.02%
2018/06/11	2	21.90	0	0.00	21.90	2	20,742	0.01%
2018/06/08	0	0.00	5	21.80	21.85	-5	20,647	-0.02%
2018/06/07	2	21.75	10.2	21.94	21.90	-8.2	20,550	-0.04%
2018/06/06	2	21.53	0.5	21.70	21.80	1.5	20,481	0.01%
2018/06/05	1	21.45	0	21.50	21.50	1	20,094	0.00%
2018/06/04	4	21.15	0.1	21.25	21.25	3.9	19,888	0.02%
2018/06/01	1	20.85	598	20.85	21.10	-597	19,806	-3.01%	大賣/鉅額交易
2018/05/31	3.5	21.04	5	21.09	20.90	-1.5	19,617	-0.01%
2018/05/30	113.1	21.00	1.1	21.10	21.00	112	18,518	0.60%	大買/鉅額交易
2018/05/29	102	21.25	4	21.28	21.30	98	18,050	0.54%	大買/
2018/05/28	1	21.20	1	21.20	21.25	0	18,174	0.00%
2018/05/25	0.1	21.20	0	0.00	21.15	0.1	18,447	0.00%
2018/05/23	2	21.20	1	21.20	21.15	1	18,745	0.01%
2018/05/22	100	21.15	1	21.20	21.25	99	18,789	0.53%
2018/05/21	3	21.18	0	0.00	21.25	3	19,174	0.02%
2018/05/18	0.5	21.15	0	0.00	21.15	0.5	19,484	0.00%
2018/05/17	3	21.22	3	21.25	21.15	0	19,752	0.00%
2018/05/16	2	21.05	0	0.00	21.10	2	19,724	0.01%
2018/05/15	83	21.17	2	21.15	21.15	81	20,236	0.40%
2018/05/14	10	21.05	7	21.25	21.20	3	21,219	0.01%
2018/05/10	2	20.70	2	20.70	20.80	0	20,762	0.00%
2018/05/09	1	20.75	0	0.00	20.70	1	20,623	0.00%
2018/05/08	2	20.65	1	20.70	20.70	1	20,609	0.00%
2018/05/04	1	20.55	10	20.55	20.70	-9	20,229	-0.04%
2018/05/03	4	20.63	10	20.75	20.55	-6	19,964	-0.03%
2018/05/02	8.2	20.86	3.4	20.90	20.85	4.8	19,853	0.02%
2018/04/30	10.1	20.95	1	21.00	21.00	9.1	19,823	0.05%
2018/04/27	16	20.57	1	20.60	20.60	15	19,442	0.08%
2018/04/26	4	20.56	6	20.55	20.55	-2	19,337	-0.01%
2018/04/25	0	0.00	50	20.15	20.25	-50	18,756	-0.27%
2018/04/24	0	0.00	24	20.15	20.25	-24	18,750	-0.13%
2018/04/23	15	20.18	0	0.00	20.15	15	18,664	0.08%
2018/04/20	504	20.25	0	0.00	20.35	504	18,459	2.73%	大買/鉅額交易
2018/04/18	16.3	20.05	0	0.00	20.10	16.3	18,405	0.09%
2018/04/17	2	20.00	7	19.95	20.05	-5	18,418	-0.03%
2018/04/16	1	20.00	0	0.00	20.15	1	18,419	0.01%
2018/04/13	5	20.20	1	20.10	20.05	4	18,429	0.02%
2018/04/11	2	19.95	0	0.00	20.00	2	18,618	0.01%
2018/04/10	0	0.00	2	19.75	19.80	-2	18,443	-0.01%
2018/04/09	0	0.00	12	19.50	19.60	-12	18,617	-0.06%
2018/04/03	6	19.41	1	19.45	19.45	5	18,393	0.03%
2018/04/02	13	19.48	0	0.00	19.50	13	18,244	0.07%
2018/03/31	1	19.50	61	19.56	19.55	-60	18,130	-0.33%
2018/03/30	7	19.50	0	0.00	19.50	7	18,148	0.04%
2018/03/28	2	19.40	0	0.00	19.50	2	17,940	0.01%
2018/03/27	55	19.45	0	0.00	19.45	55	17,863	0.31%
2018/03/26	6	19.34	0	0.00	19.35	6	17,556	0.03%
2018/03/23	5	19.39	0	0.00	19.40	5	17,404	0.03%
2018/03/22	2	19.60	0	0.00	19.60	2	17,160	0.01%
2018/03/21	50	19.60	1	19.60	19.60	49	17,019	0.29%
2018/03/20	5	19.50	0	0.00	19.50	5	17,193	0.03%
2018/03/19	11	19.40	20	19.55	19.60	-9	17,095	-0.05%
2018/03/16	4	19.33	0	0.00	19.30	4	16,798	0.02%
2018/03/15	5	19.40	0	0.00	19.35	5	16,415	0.03%
2018/03/14	1	19.50	0	0.00	19.45	1	16,414	0.01%
2018/03/13	2	19.50	0	0.00	19.55	2	16,419	0.01%
2018/03/09	2	19.35	0	0.00	19.40	2	16,501	0.01%
2018/03/08	2	19.30	155	19.30	19.35	-153	16,711	-0.92%	大賣/鉅額交易
2018/03/07	2	19.30	11	19.32	19.40	-9	16,752	-0.05%
2018/03/06	3	19.27	0	0.00	19.35	3	17,009	0.02%
2018/03/05	0	19.35	0	0.00	19.20	0	17,229	0.00%
2018/03/02	6	19.30	1	19.35	19.35	5	17,120	0.03%
2018/03/01	0	0.00	6	19.46	19.40	-6	17,038	-0.04%
2018/02/27	7	19.46	4	19.50	19.35	3	16,915	0.02%
2018/02/26	0	0.00	14	19.41	19.50	-14	16,660	-0.08%
2018/02/22	10	19.25	0	0.00	19.30	10	17,184	0.06%
2018/02/21	9	19.21	0	0.00	19.30	9	17,463	0.05%
2018/02/12	27	18.85	1.3	18.87	18.80	25.7	17,075	0.15%
2018/02/09	18	18.69	1	18.70	18.70	17	16,791	0.10%
2018/02/08	6	18.86	0	0.00	18.90	6	16,543	0.04%
2018/02/07	53	18.84	0	0.00	18.65	53	16,492	0.32%
2018/02/06	57	18.64	1	18.55	18.50	56	16,036	0.35%
2018/02/05	15	19.11	0	0.00	19.10	15	14,890	0.10%
2018/02/02	5	19.26	0	0.00	19.30	5	14,702	0.03%
2018/02/01	5	19.40	0	0.00	19.30	5	14,743	0.03%
2018/01/31	3	19.20	5	19.20	19.20	-2	14,772	-0.01%
2018/01/30	0	0.00	2	19.35	19.30	-2	14,652	-0.01%
2018/01/29	1	19.40	0	0.00	19.50	1	14,592	0.01%
2018/01/25	0.5	19.50	0	0.00	19.50	0.5	14,466	0.00%
2018/01/24	2	19.40	0	0.00	19.45	2	14,371	0.01%
2018/01/23	1.8	19.47	0	0.00	19.55	1.8	14,207	0.01%
2018/01/22	13	19.51	7.3	19.56	19.60	5.7	14,192	0.04%
2018/01/19	4.3	19.53	5	19.55	19.60	-0.7	14,125	-0.01%
2018/01/18	7	19.54	0	0.00	19.55	7	14,103	0.05%
2018/01/17	156.2	19.50	1	19.40	19.50	155.2	14,104	1.10%	大買/鉅額交易
2018/01/15	2	19.45	0	0.00	19.50	2	13,804	0.01%
2018/01/12	7	19.49	2	19.50	19.50	5	13,625	0.04%
2018/01/11	0.2	19.50	1	19.50	19.55	-0.8	13,433	-0.01%
2018/01/10	0	0.00	0.7	19.55	19.60	-0.7	13,576	0.00%
2018/01/09	0	0.00	4	19.55	19.60	-4	13,486	-0.03%
2018/01/08	2	19.35	37.1	19.42	19.60	-35.1	13,493	-0.26%
2018/01/05	2	19.30	9.4	19.30	19.35	-7.4	13,108	-0.06%
2018/01/04	3	19.30	33	19.27	19.30	-30	13,178	-0.23%
2018/01/03	0	0.00	10.2	19.06	19.35	-10.2	13,256	-0.08%
2018/01/02	0	0.00	0.1	18.90	18.90	-0.1	12,821	0.00%