玉山金 (2884)-國泰-桃園券商分點個股進出

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
27.20
漲跌
▲0.15
漲幅
+0.55%
成交量
27,237張
產業
上市金融類股
3160人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	5.5	26.99	141.6	27.04	27.05	-136.1	23,508	-0.58%	大賣/鉅額交易
2024/04/19	137.8	26.41	126.4	26.61	26.55	11.4	23,286	0.05%	大買/大賣/
2024/04/18	19.1	26.86	115.1	27.02	27.00	-95.9	22,782	-0.42%	大賣/
2024/04/17	149	26.40	6.4	26.45	26.50	142.6	22,603	0.63%	大買/鉅額交易
2024/04/16	93.2	26.53	63.3	26.47	26.30	29.9	22,238	0.13%
2024/04/15	16.3	26.97	110.7	27.07	27.05	-94.3	21,578	-0.44%	大賣/
2024/04/12	28	27.03	6	27.09	27.10	22	21,487	0.10%
2024/04/11	12.1	27.11	4	27.16	27.25	8.1	21,342	0.04%
2024/04/10	17.2	27.17	11.9	27.18	27.15	5.3	21,272	0.03%
2024/04/09	19.6	27.13	24.8	27.19	27.30	-5.2	21,201	-0.02%
2024/04/08	19.2	27.07	41.6	27.05	27.15	-22.3	21,091	-0.11%
2024/04/03	63.6	26.97	18	26.97	26.90	45.6	20,964	0.22%
2024/04/02	42.2	27.21	10.3	27.25	27.30	31.9	20,732	0.15%
2024/04/01	93	27.27	11.9	27.24	27.35	81.1	20,725	0.39%
2024/03/29	0.2	27.18	59.1	27.22	27.25	-58.9	20,636	-0.29%
2024/03/28	50	27.21	26.1	27.20	27.15	23.9	20,438	0.12%
2024/03/27	21.2	27.23	22.3	27.16	27.20	-1.1	20,255	-0.01%
2024/03/26	11.6	27.27	42.9	27.21	27.35	-31.3	20,157	-0.16%
2024/03/25	20.3	27.06	19.5	27.06	27.05	0.8	19,831	0.00%
2024/03/22	16.8	27.07	59.2	27.03	27.10	-42.3	19,769	-0.21%
2024/03/21	7.7	26.76	59.2	26.69	26.75	-51.5	19,355	-0.27%
2024/03/20	6.1	26.44	83	26.50	26.50	-76.9	19,372	-0.40%
2024/03/19	4.3	26.43	188.9	26.48	26.55	-184.6	19,384	-0.95%	大賣/鉅額交易
2024/03/18	351.6	26.52	308.3	26.56	26.50	43.3	19,138	0.23%	大買/大賣/
2024/03/15	61	26.08	66.6	26.09	26.20	-5.6	18,545	-0.03%
2024/03/14	29.4	25.96	128	25.96	26.05	-98.6	17,906	-0.55%	大賣/
2024/03/13	25.7	25.60	43.4	25.63	25.70	-17.7	17,429	-0.10%
2024/03/12	71	25.55	113	25.54	25.65	-41.9	17,248	-0.24%	大賣/
2024/03/11	9.4	25.36	87.6	25.42	25.50	-78.2	17,255	-0.45%
2024/03/08	53.1	25.31	59.7	25.32	25.30	-6.6	17,111	-0.04%
2024/03/07	79.1	25.31	53.9	25.34	25.40	25.2	16,848	0.15%
2024/03/06	128.8	25.35	50	25.35	25.40	78.8	16,754	0.47%	大買/
2024/03/05	14.5	25.35	13.4	25.37	25.30	1.1	17,078	0.01%
2024/03/04	6.2	25.33	74.8	25.35	25.35	-68.6	17,106	-0.40%
2024/03/01	10.1	25.25	21	25.29	25.35	-10.9	17,143	-0.06%
2024/02/29	48.7	25.25	31.6	25.26	25.25	17	17,045	0.10%
2024/02/27	71.4	25.08	101.4	25.05	25.10	-30	16,349	-0.18%	大賣/
2024/02/26	59.8	24.35	72.6	24.33	24.35	-12.8	15,680	-0.08%
2024/02/23	111.2	24.49	8.2	24.53	24.40	103	15,393	0.67%	大買/鉅額交易
2024/02/22	49.6	24.59	12.4	24.62	24.50	37.2	15,548	0.24%
2024/02/21	23.6	24.65	7.3	24.67	24.65	16.4	15,462	0.11%
2024/02/20	23.3	24.79	12.9	24.84	24.75	10.4	15,474	0.07%
2024/02/19	99.5	24.70	13.6	24.73	24.80	85.9	15,942	0.54%
2024/02/16	33.2	24.62	24.7	24.67	24.65	8.5	16,164	0.05%
2024/02/15	19.3	24.69	157	24.67	24.65	-137.7	16,245	-0.85%	大賣/鉅額交易
2024/02/05	110.3	24.52	36.7	24.54	24.50	73.6	16,018	0.46%	大買/
2024/02/02	11.8	24.79	4	24.84	24.85	7.8	15,635	0.05%
2024/02/01	11.6	24.76	36.7	24.81	24.90	-25.1	15,583	-0.16%
2024/01/31	3.7	24.74	25.4	24.80	24.75	-21.8	15,622	-0.14%
2024/01/30	25.1	24.83	8	24.88	24.75	17.1	15,642	0.11%
2024/01/29	10.3	24.85	19.9	24.92	25.00	-9.6	15,754	-0.06%
2024/01/26	11.9	24.79	16.7	24.82	24.85	-4.8	15,870	-0.03%
2024/01/25	30.8	24.64	13.2	24.69	24.65	17.6	15,891	0.11%
2024/01/24	29.5	24.61	11.1	24.62	24.65	18.4	15,832	0.12%
2024/01/23	26.1	24.66	3.3	24.61	24.65	22.8	15,780	0.14%
2024/01/22	49.2	24.58	2.2	24.61	24.55	47	15,738	0.30%
2024/01/19	21.3	24.66	5.7	24.71	24.70	15.6	15,569	0.10%
2024/01/18	24.8	24.59	59.4	24.70	24.55	-34.6	15,506	-0.22%
2024/01/17	55.7	24.74	1.6	24.83	24.60	54.1	15,396	0.35%
2024/01/16	51	25.03	10.1	25.11	25.00	40.9	15,148	0.27%
2024/01/15	6.3	25.36	2	25.42	25.40	4.2	14,957	0.03%
2024/01/12	26.8	25.34	6.3	25.30	25.35	20.6	15,170	0.14%
2024/01/11	14.1	25.42	16	25.45	25.40	-1.9	15,220	-0.01%
2024/01/10	13.2	25.44	7.2	25.43	25.40	6	15,145	0.04%
2024/01/09	27.9	25.58	16.7	25.62	25.50	11.1	15,226	0.07%
2024/01/08	18.9	25.83	23.3	25.88	25.80	-4.3	15,229	-0.03%
2024/01/05	2.7	25.66	11.7	25.66	25.65	-9	15,177	-0.06%
2024/01/04	8	25.57	80.1	25.67	25.70	-72.1	15,318	-0.47%
2024/01/03	44.9	25.59	2.1	25.64	25.60	42.9	15,632	0.27%
2024/01/02	17.3	25.78	22.4	25.82	25.90	-5.1	15,580	-0.03%
2023/12/29	5.3	25.77	26.5	25.74	25.80	-21.1	15,639	-0.14%
2023/12/28	55	25.65	59.8	25.71	25.80	-4.8	15,982	-0.03%
2023/12/27	2.6	25.60	32.1	25.69	25.70	-29.5	15,958	-0.18%
2023/12/26	3.2	25.42	12.4	25.46	25.50	-9.2	15,869	-0.06%
2023/12/25	8.8	25.35	10.6	25.36	25.35	-1.8	15,844	-0.01%
2023/12/22	1.9	25.32	19	25.35	25.40	-17.1	15,902	-0.11%
2023/12/21	20.2	25.34	20.5	25.27	25.40	-0.2	15,928	0.00%
2023/12/20	5.2	25.37	7.8	25.44	25.40	-2.6	15,837	-0.02%
2023/12/19	55.5	25.47	4.4	25.43	25.50	51.1	15,759	0.32%
2023/12/18	7.9	25.58	19.4	25.65	25.65	-11.5	15,928	-0.07%
2023/12/15	4.8	25.75	150.9	25.75	25.70	-146.1	16,006	-0.91%	大賣/鉅額交易
2023/12/14	1.4	25.49	246.9	25.70	25.75	-245.6	15,631	-1.57%	大賣/鉅額交易
2023/12/13	9.3	25.39	24	25.40	25.45	-14.7	15,320	-0.10%
2023/12/12	4.8	25.46	3.4	25.49	25.50	1.4	15,780	0.01%
2023/12/11	6.3	25.49	8.9	25.53	25.60	-2.6	15,935	-0.02%
2023/12/08	52.3	25.55	54.1	25.60	25.60	-1.7	15,933	-0.01%
2023/12/07	12.4	25.45	31.2	25.41	25.50	-18.9	15,995	-0.12%
2023/12/06	4.3	25.59	9.1	25.57	25.55	-4.8	16,053	-0.03%
2023/12/05	14.3	25.30	7.5	25.38	25.45	6.8	15,903	0.04%
2023/12/04	59	25.20	3.8	25.22	25.25	55.2	15,964	0.35%
2023/12/01	24.5	25.35	5.4	25.34	25.25	19.1	16,050	0.12%
2023/11/30	13.9	25.57	20.2	25.55	25.60	-6.3	15,938	-0.04%
2023/11/29	2.2	25.57	10.1	25.70	25.55	-7.9	15,390	-0.05%
2023/11/28	2.5	25.60	45.8	25.58	25.70	-43.3	15,247	-0.28%
2023/11/27	5.4	25.41	37.8	25.55	25.35	-32.5	15,485	-0.21%
2023/11/24	23.5	25.47	13.2	25.48	25.50	10.3	15,446	0.07%
2023/11/22	1.1	25.55	18.4	25.66	25.50	-17.3	15,421	-0.11%
2023/11/21	4.3	25.55	65.1	25.55	25.70	-60.8	15,392	-0.40%
2023/11/20	3.3	25.10	32.8	25.16	25.20	-29.6	15,160	-0.20%
2023/11/17	15.5	25.15	127.6	25.20	25.15	-112.1	15,128	-0.74%	大賣/鉅額交易
2023/11/16	4	24.95	110.5	24.88	25.15	-106.5	15,028	-0.71%	大賣/鉅額交易
2023/11/15	4.5	24.55	134.2	24.59	24.60	-129.7	14,492	-0.89%	大賣/鉅額交易
2023/11/14	8.4	24.45	0	24.50	24.50	8.4	14,218	0.06%
2023/11/13	4.7	24.52	4.5	24.53	24.50	0.2	14,179	0.00%
2023/11/10	75.2	24.46	4.9	24.49	24.50	70.3	14,489	0.49%
2023/11/09	100.2	24.52	1.1	24.52	24.45	99.1	14,577	0.68%
2023/11/08	10	24.50	5.1	24.54	24.55	4.9	14,809	0.03%
2023/11/07	9.5	24.38	4.1	24.43	24.50	5.4	14,679	0.04%
2023/11/06	3.7	24.57	26.1	24.56	24.55	-22.3	14,703	-0.15%
2023/11/03	12.6	24.32	21.6	24.31	24.35	-8.9	14,523	-0.06%
2023/11/02	8.7	24.11	39.5	24.17	24.15	-30.8	14,579	-0.21%
2023/11/01	7.8	23.87	19.3	23.87	23.85	-11.5	14,552	-0.08%
2023/10/31	19.4	23.81	3.3	23.89	23.85	16.1	14,678	0.11%
2023/10/30	20.4	23.89	10.8	23.91	23.85	9.5	14,894	0.06%
2023/10/27	2.8	23.95	7.5	23.95	24.00	-4.7	14,857	-0.03%
2023/10/26	42.8	23.84	5.6	23.88	23.80	37.2	15,070	0.25%
2023/10/25	27.1	23.95	1.8	24.07	23.95	25.3	15,050	0.17%
2023/10/24	19.9	23.92	15.3	23.95	23.95	4.6	15,626	0.03%
2023/10/23	70	23.98	6.3	23.97	24.05	63.7	16,228	0.39%
2023/10/20	87	23.93	14.1	24.07	24.00	73	16,482	0.44%
2023/10/19	21.6	24.26	7.9	24.29	24.20	13.7	16,384	0.08%
2023/10/18	39.3	24.55	6.7	24.62	24.50	32.5	16,613	0.20%
2023/10/17	3.5	24.64	9.9	24.67	24.70	-6.4	16,772	-0.04%
2023/10/16	12.4	24.61	35.4	24.62	24.70	-23	16,846	-0.14%
2023/10/13	8.4	24.57	4.1	24.59	24.65	4.2	16,874	0.03%
2023/10/12	14.3	24.69	18.7	24.68	24.75	-4.3	17,048	-0.03%
2023/10/11	17.6	24.34	38.2	24.48	24.60	-20.7	17,071	-0.12%
2023/10/06	18.4	24.08	5.7	24.13	24.20	12.7	16,857	0.08%
2023/10/05	49.3	24.06	32.3	23.98	24.00	17	16,946	0.10%
2023/10/04	134.6	23.86	16.7	23.83	23.80	118	16,918	0.70%	大買/鉅額交易
2023/10/03	31.8	24.10	1	24.05	24.10	30.8	16,657	0.18%
2023/10/02	24.2	24.20	0.2	24.30	24.15	24	16,730	0.14%
2023/09/28	38.5	24.24	34.2	24.22	24.25	4.4	17,234	0.03%
2023/09/27	32.3	24.14	49.6	24.18	24.15	-17.3	17,375	-0.10%
2023/09/26	47.6	24.17	35.6	24.28	24.15	12	17,441	0.07%
2023/09/25	12.7	24.23	42.1	24.31	24.30	-29.4	17,418	-0.17%
2023/09/22	14.1	24.15	27.1	24.15	24.10	-13	17,676	-0.07%
2023/09/21	168.9	24.12	33	24.15	24.05	135.9	17,755	0.77%	大買/鉅額交易
2023/09/20	42.7	24.36	13.8	24.43	24.35	29	17,558	0.16%
2023/09/19	14.1	24.44	10.3	24.49	24.45	3.8	17,476	0.02%
2023/09/18	13.2	24.39	16.8	24.45	24.45	-3.6	17,648	-0.02%
2023/09/15	61	24.51	14.2	24.56	24.40	46.8	17,710	0.26%
2023/09/14	40.5	24.65	9.6	24.63	24.80	30.8	17,220	0.18%
2023/09/13	8.4	24.26	6.3	24.30	24.30	2.1	17,044	0.01%
2023/09/12	23.4	24.18	64.3	24.24	24.25	-40.9	17,281	-0.24%
2023/09/11	37.3	24.14	4.8	24.16	24.15	32.5	17,201	0.19%
2023/09/08	27.8	24.20	38.5	24.24	24.20	-10.7	17,161	-0.06%
2023/09/07	54.5	24.24	21	24.25	24.20	33.5	17,201	0.19%
2023/09/06	46	24.40	2.3	24.43	24.35	43.7	17,154	0.25%
2023/09/05	59.1	24.55	80.7	24.50	24.50	-21.6	17,051	-0.13%
2023/09/04	10.4	24.62	95.3	24.61	24.60	-84.8	17,088	-0.50%
2023/09/01	18.6	24.60	11.2	24.60	24.55	7.5	17,206	0.04%
2023/08/31	27.1	24.65	1.2	24.68	24.45	25.9	17,334	0.15%
2023/08/30	9.2	24.81	8.4	24.80	24.80	0.8	17,105	0.00%
2023/08/29	3.7	24.61	11.3	24.60	24.60	-7.6	17,267	-0.04%
2023/08/28	2.5	24.48	18.6	24.55	24.50	-16.1	17,312	-0.09%
2023/08/25	35.6	24.38	1	24.49	24.35	34.6	17,853	0.19%
2023/08/24	84.4	24.45	56.8	24.45	24.40	27.6	17,935	0.15%
2023/08/23	40.1	24.59	3.3	24.57	24.55	36.8	17,763	0.21%
2023/08/22	65.8	24.71	66	24.67	24.65	-0.2	17,798	0.00%
2023/08/21	28.8	24.84	27.6	24.84	24.85	1.2	17,833	0.01%
2023/08/18	53.4	24.61	10.5	24.64	24.60	43	17,896	0.24%
2023/08/17	53.8	24.46	286.3	24.46	24.50	-232.4	17,943	-1.30%	大賣/鉅額交易
2023/08/16	100.6	24.63	34.2	24.61	24.55	66.3	17,968	0.37%
2023/08/15	109.5	25.23	29.2	25.09	25.00	80.3	18,074	0.44%	大買/
2023/08/14	42.5	25.43	28.1	25.44	25.35	14.5	18,157	0.08%
2023/08/11	9.5	25.74	4.2	25.81	25.70	5.3	18,303	0.03%
2023/08/10	5.1	25.76	5	25.84	25.85	0.1	18,654	0.00%
2023/08/09	27.6	25.69	11.9	25.70	25.90	15.7	18,587	0.08%
2023/08/08	20.8	25.64	8.9	25.72	25.60	11.9	18,629	0.06%
2023/08/07	16.2	25.75	9.8	25.63	25.75	6.4	18,521	0.03%
2023/08/04	24.8	25.58	19.2	25.61	25.55	5.6	19,029	0.03%
2023/08/02	95.2	25.66	5.3	25.72	25.65	90	19,034	0.47%
2023/08/01	17.5	25.97	47.9	25.93	25.95	-30.4	18,926	-0.16%
2023/07/31	61.9	25.97	10.4	25.87	25.85	51.5	18,911	0.27%
2023/07/28	15.6	25.97	82	25.97	25.95	-66.4	18,840	-0.35%
2023/07/27	124.7	25.97	300.3	25.97	26.00	-175.6	19,073	-0.92%	大買/大賣/鉅額交易
2023/07/26	21.9	26.81	57	26.87	26.95	-35.1	18,746	-0.19%
2023/07/25	2.8	26.48	16.5	26.48	26.55	-13.7	18,198	-0.08%
2023/07/24	29.8	26.24	8.9	26.32	26.25	20.9	17,976	0.12%
2023/07/21	5.6	26.51	16.6	26.56	26.45	-11	17,922	-0.06%
2023/07/20	29.3	26.43	11.3	26.54	26.60	17.9	17,686	0.10%
2023/07/19	11.3	26.36	12.4	26.44	26.45	-1.1	17,536	-0.01%
2023/07/18	6.8	26.40	7	26.44	26.45	-0.2	17,454	0.00%
2023/07/17	14.5	26.30	58.2	26.38	26.45	-43.6	17,439	-0.25%
2023/07/14	6.6	26.11	39.3	26.15	26.30	-32.7	17,330	-0.19%
2023/07/13	10.4	26.03	33.9	26.04	26.00	-23.5	17,212	-0.14%
2023/07/12	53.3	25.65	5.8	25.75	25.95	47.5	17,202	0.28%
2023/07/11	15.5	25.71	4.8	25.68	25.80	10.7	17,178	0.06%
2023/07/10	26.2	25.43	78.2	25.57	25.45	-52	17,133	-0.30%
2023/07/07	38.9	25.50	5.2	25.52	25.55	33.7	17,090	0.20%
2023/07/06	62	25.94	9.1	25.87	25.80	52.9	17,046	0.31%
2023/07/05	1.1	26.15	8.3	26.14	26.15	-7.2	16,503	-0.04%
2023/07/04	16.1	26.00	7.8	26.01	26.05	8.3	16,516	0.05%
2023/07/03	2.3	26.29	6.5	26.20	26.20	-4.2	17,050	-0.02%
2023/06/30	13.1	25.90	23.4	26.22	26.05	-10.3	17,383	-0.06%
2023/06/29	29.8	26.02	9.3	26.06	25.95	20.5	17,356	0.12%
2023/06/28	6.2	26.15	18.3	26.17	26.10	-12.1	17,343	-0.07%
2023/06/27	60.9	26.21	8.7	26.22	26.20	52.3	17,375	0.30%
2023/06/26	6.8	26.36	5.9	26.38	26.35	0.9	17,445	0.01%
2023/06/21	12	26.30	18.7	26.37	26.40	-6.7	17,372	-0.04%
2023/06/20	20.1	26.19	4.7	26.23	26.30	15.4	17,509	0.09%
2023/06/19	2.8	26.17	49.3	26.18	26.30	-46.5	17,602	-0.26%
2023/06/16	8.6	26.27	11.5	26.25	26.20	-2.8	17,763	-0.02%
2023/06/15	71.9	26.15	22.2	26.18	26.25	49.8	17,695	0.28%
2023/06/14	6.6	26.28	30.4	26.27	26.25	-23.7	18,005	-0.13%
2023/06/13	58.3	26.30	6.3	26.32	26.30	52	18,799	0.28%
2023/06/12	22.6	26.27	34.3	26.28	26.20	-11.7	18,972	-0.06%
2023/06/09	4.8	26.54	16.7	26.58	26.50	-11.9	19,209	-0.06%
2023/06/08	24.3	26.52	26.3	26.54	26.60	-2	19,690	-0.01%
2023/06/07	4.1	26.59	28.9	26.59	26.70	-24.8	20,013	-0.12%
2023/06/06	10.4	26.58	53.2	26.51	26.55	-42.8	20,186	-0.21%
2023/06/05	5.3	26.36	28.9	26.30	26.35	-23.6	20,288	-0.12%
2023/06/02	0.4	26.00	34.3	26.01	26.00	-33.9	20,283	-0.17%
2023/06/01	5.6	25.89	15.2	25.87	25.85	-9.6	20,341	-0.05%
2023/05/31	5.6	25.90	8.4	25.95	25.90	-2.8	20,433	-0.01%
2023/05/30	4.4	25.91	9.7	25.92	25.90	-5.4	20,093	-0.03%
2023/05/29	5.7	25.86	39.1	25.88	25.80	-33.4	20,295	-0.16%
2023/05/26	23.4	25.92	41.5	25.77	25.75	-18.1	21,019	-0.09%
2023/05/25	14.3	25.85	1.3	25.85	25.80	13	21,338	0.06%
2023/05/24	9.2	25.99	3.4	25.98	26.10	5.8	21,844	0.03%
2023/05/23	3.6	26.08	17.4	26.15	26.10	-13.8	24,309	-0.06%
2023/05/22	13	26.25	9.4	26.26	26.20	3.6	24,670	0.01%
2023/05/19	8.4	26.15	77.7	26.22	26.30	-69.2	24,822	-0.28%
2023/05/18	4.3	25.90	66.6	25.98	26.00	-62.2	24,535	-0.25%
2023/05/17	8	25.77	40.8	25.82	25.90	-32.7	24,518	-0.13%
2023/05/16	3.6	25.47	74.4	25.51	25.70	-70.8	24,504	-0.29%
2023/05/15	11.9	25.17	15.7	25.20	25.30	-3.8	24,649	-0.02%
2023/05/12	13.4	25.23	160.1	25.25	25.25	-146.7	24,732	-0.59%	大賣/鉅額交易
2023/05/11	2.4	25.37	66.7	25.48	25.45	-64.3	24,717	-0.26%
2023/05/10	10.5	25.35	74.9	25.42	25.50	-64.4	24,967	-0.26%
2023/05/09	3	24.98	105	25.00	25.05	-102	24,612	-0.41%	大賣/鉅額交易
2023/05/08	28.5	24.96	17.8	25.00	24.95	10.7	24,684	0.04%
2023/05/05	0	24.90	25.6	24.90	24.95	-25.6	24,564	-0.10%
2023/05/04	5.8	24.85	32.7	24.83	24.90	-26.8	24,734	-0.11%
2023/05/03	21.9	24.75	97.2	24.75	24.80	-75.3	24,849	-0.30%
2023/05/02	74.4	24.63	53.2	24.80	24.90	21.2	25,028	0.08%
2023/04/28	10	24.83	32.8	24.87	24.95	-22.8	25,602	-0.09%
2023/04/27	26.9	24.75	0	0.00	24.80	26.9	25,915	0.10%
2023/04/26	9.7	24.88	45.1	24.91	24.95	-35.4	26,074	-0.14%
2023/04/25	8	24.91	2	24.94	24.95	6.1	26,059	0.02%
2023/04/24	7.2	24.83	2.8	24.87	25.00	4.3	26,186	0.02%
2023/04/21	15.1	24.82	7.1	24.90	24.85	8	26,318	0.03%
2023/04/20	5.1	24.89	35.3	24.93	24.90	-30.2	26,408	-0.11%
2023/04/19	172.1	25.11	105.5	25.05	25.05	66.6	26,893	0.25%	大買/大賣/
2023/04/18	5.4	25.20	30.9	25.25	25.30	-25.5	26,824	-0.10%
2023/04/17	20.1	25.18	19	25.19	25.25	1	26,845	0.00%
2023/04/14	1.1	25.25	63.2	25.28	25.45	-62.1	26,928	-0.23%
2023/04/13	6.5	25.20	9.1	25.18	25.30	-2.5	26,870	-0.01%
2023/04/12	10.5	25.19	13.5	25.16	25.30	-3.1	26,846	-0.01%
2023/04/11	4.3	25.08	49.5	25.12	25.25	-45.2	26,870	-0.17%
2023/04/10	9.8	24.95	23.8	24.92	25.00	-14	26,754	-0.05%
2023/04/07	92	25.00	4.5	25.00	25.00	87.5	26,718	0.33%
2023/04/06	50.1	25.44	88.5	25.46	25.45	-38.4	26,524	-0.14%
2023/03/31	25.4	25.19	47.7	25.18	25.30	-22.2	25,953	-0.09%
2023/03/30	51.5	24.96	22.3	24.97	25.00	29.2	25,577	0.11%
2023/03/29	19.2	24.88	23.9	24.90	24.90	-4.6	25,366	-0.02%
2023/03/28	7.2	24.75	40.5	24.77	24.80	-33.3	25,574	-0.13%
2023/03/27	26.6	24.70	31.3	24.71	24.70	-4.7	25,631	-0.02%
2023/03/24	9.1	24.62	27.4	24.58	24.70	-18.3	25,780	-0.07%
2023/03/23	3.2	24.57	10.4	24.56	24.65	-7.2	25,780	-0.03%
2023/03/22	8.3	24.38	26.5	24.35	24.45	-18.2	25,746	-0.07%
2023/03/21	21.1	24.02	17	23.97	23.95	4.1	25,969	0.02%
2023/03/20	34	23.69	24.9	23.68	23.75	9.1	25,940	0.03%
2023/03/17	47.6	23.72	127.5	23.80	23.70	-80	25,820	-0.31%	大賣/
2023/03/16	299.1	23.63	61.1	23.55	23.55	238	25,737	0.92%	大買/鉅額交易
2023/03/15	50.7	24.10	2.4	24.11	24.00	48.4	25,346	0.19%
2023/03/14	202.9	24.09	61.1	24.09	24.05	141.8	25,227	0.56%	大買/鉅額交易
2023/03/13	178.3	24.26	120.5	24.35	24.35	57.9	24,999	0.23%	大買/大賣/
2023/03/10	141.7	24.61	86.1	24.67	24.55	55.6	24,830	0.22%	大買/
2023/03/09	51	24.83	4	24.85	24.85	47	24,730	0.19%
2023/03/08	48	24.97	18.3	24.99	25.00	29.7	25,046	0.12%
2023/03/07	17.1	24.92	8.7	24.94	25.00	8.4	25,186	0.03%
2023/03/06	17.2	24.76	64.8	24.81	24.85	-47.6	25,275	-0.19%
2023/03/03	31.7	24.73	9.1	24.73	24.65	22.6	25,394	0.09%
2023/03/02	94.3	24.66	5.5	24.67	24.70	88.8	25,413	0.35%
2023/03/01	45.4	24.77	82.3	24.75	24.80	-36.9	25,464	-0.14%
2023/02/24	18.5	24.90	29	24.94	24.95	-10.5	25,274	-0.04%
2023/02/23	32.7	24.91	51	24.93	24.95	-18.3	24,712	-0.07%
2023/02/22	104.7	24.74	104	24.74	24.90	0.6	24,520	0.00%	大買/大賣/
2023/02/21	574.2	24.69	563.9	24.68	24.75	10.3	24,211	0.04%	大買/大賣/
2023/02/20	56.3	25.94	42.5	25.96	26.00	13.8	22,032	0.06%
2023/02/17	76.7	25.36	88.5	25.37	25.40	-11.8	22,020	-0.05%
2023/02/16	37.6	25.14	35.6	25.15	25.10	2	22,302	0.01%
2023/02/15	17.6	25.08	11.5	25.11	25.05	6	22,859	0.03%
2023/02/14	93.7	25.28	42	25.25	25.25	51.7	22,744	0.23%
2023/02/13	11.8	25.08	77.9	25.02	25.20	-66	22,744	-0.29%
2023/02/10	48.3	24.69	30.2	24.63	24.70	18.1	22,403	0.08%
2023/02/09	13.9	24.55	9.2	24.56	24.60	4.7	22,403	0.02%
2023/02/08	36.1	24.56	20.1	24.59	24.50	16	22,448	0.07%
2023/02/07	42.4	24.48	4.5	24.51	24.40	38	22,204	0.17%
2023/02/06	40	24.56	6.7	24.61	24.50	33.3	22,109	0.15%
2023/02/03	19	24.66	15.4	24.69	24.70	3.6	21,991	0.02%
2023/02/02	48.7	24.64	2.2	24.68	24.65	46.5	22,066	0.21%
2023/02/01	19.8	24.62	24.2	24.60	24.65	-4.4	21,983	-0.02%
2023/01/31	48.1	24.64	24.4	24.62	24.50	23.8	22,091	0.11%
2023/01/30	22.8	24.50	461.1	24.52	24.90	-438.3	21,892	-2.00%	大賣/鉅額交易
2023/01/17	43.7	24.24	37	24.30	24.15	6.7	21,493	0.03%
2023/01/16	35.8	24.46	20.2	24.51	24.45	15.5	21,542	0.07%
2023/01/13	9.9	24.32	14.1	24.30	24.25	-4.2	21,747	-0.02%
2023/01/12	32.7	24.19	7.2	24.17	24.05	25.5	22,253	0.11%
2023/01/11	45	24.29	2.1	24.58	24.20	42.9	22,618	0.19%
2023/01/10	5.1	24.54	4	24.46	24.50	1.1	23,176	0.00%
2023/01/09	25.3	24.39	56.7	24.45	24.60	-31.5	23,482	-0.13%
2023/01/06	16.8	23.95	0	0.00	23.95	16.8	23,520	0.07%
2023/01/05	1.1	24.00	10.1	24.02	24.00	-9	24,293	-0.04%
2023/01/04	46	23.85	12.6	23.98	23.80	33.4	24,469	0.14%
2023/01/03	14.6	23.95	3.1	24.05	24.00	11.4	24,994	0.05%
2022/12/30	11.7	24.14	31	24.19	24.05	-19.3	25,089	-0.08%
2022/12/29	28	23.91	9.4	24.03	24.10	18.6	25,674	0.07%
2022/12/28	11.4	24.11	11.4	24.15	24.05	-0.1	25,844	0.00%
2022/12/27	2.2	24.30	3.1	24.30	24.30	-0.9	26,088	0.00%
2022/12/26	13.3	24.15	2	24.20	24.15	11.4	26,483	0.04%
2022/12/23	18.7	24.09	22.7	24.02	24.10	-4.1	26,908	-0.02%
2022/12/22	16.7	24.16	7.9	24.22	24.35	8.9	27,330	0.03%
2022/12/21	8.4	24.03	4.3	24.12	24.10	4.1	27,681	0.01%
2022/12/20	75.1	23.98	6.6	23.98	24.00	68.5	27,990	0.24%
2022/12/19	23.6	24.08	12.2	24.12	24.30	11.4	28,030	0.04%
2022/12/16	16.7	24.30	1.4	24.35	24.25	15.3	28,079	0.05%
2022/12/15	5.9	24.46	4.2	24.52	24.60	1.7	28,313	0.01%
2022/12/14	1.3	24.51	26.2	24.61	24.65	-24.9	28,358	-0.09%
2022/12/13	35.3	24.30	2.8	24.54	24.20	32.6	28,309	0.12%
2022/12/12	13	24.47	5	24.60	24.55	8	27,953	0.03%
2022/12/09	20.9	24.69	32.2	24.65	24.65	-11.3	28,309	-0.04%
2022/12/08	7.3	24.46	15.2	24.52	24.65	-7.9	28,421	-0.03%
2022/12/07	5.3	24.26	32.6	24.42	24.40	-27.3	28,384	-0.10%
2022/12/06	19.8	24.16	12.6	24.20	24.20	7.2	28,176	0.03%
2022/12/05	11.6	24.36	9.2	24.44	24.25	2.4	28,230	0.01%
2022/12/02	65.7	24.27	6	24.46	24.15	59.7	28,164	0.21%
2022/12/01	90.8	24.69	30.6	24.67	24.60	60.2	28,065	0.21%
2022/11/30	57.2	24.67	21.6	24.61	24.80	35.6	27,907	0.13%
2022/11/29	21.3	24.31	44.2	24.32	24.50	-22.9	27,597	-0.08%
2022/11/28	69.5	23.88	85	24.09	24.10	-15.4	27,285	-0.06%
2022/11/25	32.6	24.00	6.1	24.07	24.15	26.6	27,359	0.10%
2022/11/24	27.1	24.12	27	24.20	24.25	0.1	27,342	0.00%
2022/11/23	23.2	23.99	29.4	23.97	24.00	-6.2	27,320	-0.02%
2022/11/22	9.3	23.67	15.4	23.69	23.75	-6.1	27,186	-0.02%
2022/11/21	25.9	23.53	25.9	23.60	23.75	-0.1	27,053	0.00%
2022/11/18	68	23.56	13.4	23.56	23.70	54.5	26,863	0.20%
2022/11/17	28.6	23.68	9.9	23.69	23.75	18.7	26,730	0.07%
2022/11/16	52.5	23.97	8.2	23.95	24.00	44.3	26,587	0.17%
2022/11/15	110	24.09	85.1	24.02	24.20	24.9	26,305	0.09%	大買/
2022/11/14	48.2	23.97	2.7	24.04	24.05	45.5	25,900	0.18%
2022/11/11	29.4	23.89	48	23.80	24.00	-18.6	25,449	-0.07%
2022/11/10	22.6	23.25	2	23.25	23.20	20.6	24,852	0.08%
2022/11/09	58.4	23.43	3.4	23.47	23.45	55	24,785	0.22%
2022/11/08	37.7	23.43	3.9	23.47	23.50	33.8	24,490	0.14%
2022/11/07	35.8	23.37	9.3	23.32	23.50	26.6	24,427	0.11%
2022/11/04	19.9	22.95	1.5	23.04	23.05	18.4	24,457	0.08%
2022/11/03	29.7	23.07	4	23.08	23.05	25.7	24,429	0.11%
2022/11/02	19.5	23.30	0.5	23.48	23.25	19	24,583	0.08%
2022/11/01	30.8	23.41	7.2	23.39	23.40	23.6	24,560	0.10%
2022/10/31	5.4	23.27	6.1	23.37	23.20	-0.6	24,549	0.00%
2022/10/28	14.5	23.09	19.1	23.15	23.15	-4.7	24,458	-0.02%
2022/10/27	23.4	23.22	5.2	23.30	23.10	18.3	24,668	0.07%
2022/10/26	21.9	23.26	40.8	23.21	23.20	-18.9	24,592	-0.08%
2022/10/25	39.4	22.66	10.6	22.74	22.80	28.8	24,368	0.12%
2022/10/24	38.5	22.82	25	22.89	22.85	13.5	24,346	0.06%
2022/10/21	49.7	22.99	20.4	23.00	22.95	29.3	24,367	0.12%
2022/10/20	49.3	22.18	2.8	22.24	22.55	46.5	24,420	0.19%
2022/10/19	64.8	22.74	8.8	22.61	22.50	56	24,148	0.23%
2022/10/18	56.6	22.93	4.4	22.94	23.00	52.1	24,006	0.22%
2022/10/17	33.8	23.09	27.4	23.16	23.10	6.5	23,675	0.03%
2022/10/14	54.6	23.67	6.3	23.69	23.55	48.2	23,619	0.20%
2022/10/13	136.9	23.94	14.8	23.68	23.75	122.1	23,349	0.52%	大買/鉅額交易
2022/10/12	28.4	24.30	21.5	24.57	24.60	6.9	22,797	0.03%
2022/10/11	127.6	24.63	128.4	24.79	24.40	-0.7	22,867	0.00%	大買/大賣/
2022/10/07	13.5	25.30	8	25.36	25.30	5.4	22,305	0.02%
2022/10/06	27.7	25.29	7.5	25.36	25.45	20.3	22,453	0.09%
2022/10/05	152.7	25.28	24.6	25.31	25.25	128.1	22,312	0.57%	大買/鉅額交易
2022/10/04	86.7	25.36	37.2	25.39	25.30	49.5	22,603	0.22%
2022/10/03	43.1	25.41	23.2	25.43	25.35	19.9	23,041	0.09%
2022/09/30	48.9	25.85	22.5	25.90	25.75	26.4	22,887	0.12%
2022/09/29	47.1	26.00	6.2	26.03	26.10	40.9	22,759	0.18%
2022/09/28	82.2	26.07	9.5	26.08	26.10	72.8	22,658	0.32%
2022/09/27	71.7	26.20	2.8	26.23	26.15	68.8	22,376	0.31%
2022/09/26	52.9	26.45	20.2	26.47	26.35	32.7	22,217	0.15%
2022/09/23	29.3	26.79	6.1	26.80	26.75	23.2	22,276	0.10%
2022/09/22	181.4	26.81	6	26.78	26.80	175.4	22,245	0.79%	大買/鉅額交易
2022/09/21	33.6	27.27	21.2	27.30	27.30	12.4	21,945	0.06%
2022/09/20	11.4	27.38	0	27.45	27.40	11.4	21,898	0.05%
2022/09/19	9.5	27.46	25.4	27.50	27.40	-15.9	21,916	-0.07%
2022/09/16	23.2	27.38	4.9	27.47	27.40	18.3	21,998	0.08%
2022/09/15	13.1	27.39	6	27.55	27.55	7.2	21,723	0.03%
2022/09/14	83	27.50	31	27.50	27.40	52	21,826	0.24%
2022/09/13	3	27.78	4	27.80	27.75	-1	21,825	0.00%
2022/09/12	7.6	27.59	52.4	27.66	27.75	-44.8	21,909	-0.20%
2022/09/08	13.5	27.41	5.4	27.51	27.50	8.1	22,215	0.04%
2022/09/07	66.7	27.39	1.4	27.43	27.30	65.3	22,493	0.29%
2022/09/06	9.5	27.76	4.2	27.80	27.80	5.3	22,502	0.02%
2022/09/05	139.9	27.52	6	27.59	27.55	133.9	22,607	0.59%	大買/鉅額交易
2022/09/02	11	27.67	1.1	27.66	27.60	10	22,677	0.04%
2022/09/01	75.1	27.85	0	0.00	27.65	75.1	22,680	0.33%
2022/08/31	11.8	27.99	38.4	27.94	28.20	-26.6	22,507	-0.12%
2022/08/30	18	27.66	1.1	27.84	27.65	16.9	22,279	0.08%
2022/08/29	19.7	27.64	22.2	27.65	27.70	-2.6	22,262	-0.01%
2022/08/26	14.3	27.93	1	27.90	28.00	13.3	22,205	0.06%
2022/08/25	19.4	27.83	0.4	27.90	27.80	19	22,389	0.08%
2022/08/24	10.8	27.58	10.3	27.60	27.65	0.6	22,660	0.00%
2022/08/23	67.9	27.56	4.6	27.57	27.55	63.3	23,486	0.27%
2022/08/22	77.4	27.81	2.2	27.81	27.80	75.2	23,625	0.32%
2022/08/19	6.6	27.95	3.7	28.05	28.05	2.9	23,772	0.01%
2022/08/18	60.3	28.05	3.1	28.10	28.05	57.2	24,571	0.23%
2022/08/17	18.3	28.21	5	28.22	28.25	13.2	24,592	0.05%
2022/08/16	64.6	28.25	22.6	28.26	28.30	42	24,579	0.17%
2022/08/15	65.1	28.36	11.7	28.36	28.35	53.4	24,915	0.21%
2022/08/12	11.1	28.39	3.4	28.44	28.45	7.7	25,136	0.03%
2022/08/11	15.1	28.50	1.9	28.55	28.50	13.2	25,489	0.05%
2022/08/10	24.6	28.15	13.6	28.21	28.15	11	25,919	0.04%
2022/08/09	23.2	27.97	23.5	27.98	28.10	-0.3	26,201	0.00%
2022/08/08	19.1	27.47	6.9	27.43	27.60	12.2	26,293	0.05%
2022/08/05	4.4	27.51	3.2	27.55	27.55	1.2	26,864	0.00%
2022/08/04	9.4	27.16	8.2	27.30	27.30	1.2	27,340	0.00%
2022/08/03	45.6	27.04	6.5	26.96	27.20	39.2	27,583	0.14%
2022/08/02	25.4	27.07	37	27.33	27.35	-11.6	28,013	-0.04%
2022/08/01	51.1	27.22	14.3	27.27	27.20	36.8	28,162	0.13%
2022/07/29	87.6	27.31	5.6	27.46	27.50	82.1	28,435	0.29%
2022/07/28	596	27.45	13	27.41	27.65	583	28,289	2.06%	大買/鉅額交易
2022/07/27	41.6	29.28	31.8	29.26	29.35	9.8	28,025	0.03%
2022/07/26	20.6	29.20	129.1	29.33	29.20	-108.4	27,904	-0.39%	大賣/鉅額交易
2022/07/25	32.1	29.24	4.3	29.32	29.15	27.8	27,790	0.10%
2022/07/22	22.5	28.70	46	28.80	29.05	-23.5	27,909	-0.08%
2022/07/21	26.3	28.28	32.6	28.28	28.45	-6.3	27,922	-0.02%
2022/07/20	27.5	28.06	3.2	28.00	27.85	24.3	27,933	0.09%
2022/07/19	17.9	27.75	7.8	27.76	27.85	10.1	27,927	0.04%
2022/07/18	10.4	27.67	72.6	27.95	28.00	-62.2	28,027	-0.22%
2022/07/15	12.6	27.16	4.2	27.14	27.20	8.4	27,870	0.03%
2022/07/14	3.8	27.38	11.3	27.46	27.40	-7.4	27,967	-0.03%
2022/07/13	32.2	27.06	16.7	27.15	27.10	15.5	27,947	0.06%
2022/07/12	51.8	26.51	8.5	26.61	26.50	43.3	28,125	0.15%
2022/07/11	150.3	27.22	9.7	27.16	27.05	140.6	27,990	0.50%	大買/鉅額交易
2022/07/08	40.5	28.44	1	28.60	28.30	39.5	28,352	0.14%
2022/07/07	30	28.51	22.8	28.44	28.60	7.1	28,510	0.03%
2022/07/06	41.8	28.76	1.1	28.76	28.60	40.7	28,719	0.14%
2022/07/05	2.2	28.94	65	29.22	29.05	-62.8	29,133	-0.22%
2022/07/04	9.5	28.94	13.9	29.19	28.95	-4.4	29,590	-0.01%
2022/07/01	6.8	28.94	7.7	29.13	29.10	-0.9	30,456	0.00%
2022/06/30	14.2	29.03	3.2	29.26	29.00	11	30,507	0.04%
2022/06/29	4.7	29.47	6.6	29.52	29.40	-1.9	30,565	-0.01%
2022/06/28	4.6	29.61	13.1	29.70	29.70	-8.5	30,665	-0.03%
2022/06/27	3	29.72	18.3	29.87	29.70	-15.3	30,904	-0.05%
2022/06/24	11	29.57	61.2	29.64	29.65	-50.2	31,025	-0.16%
2022/06/23	14.1	29.18	81.1	29.38	29.40	-67	31,097	-0.22%
2022/06/22	58.9	29.01	10.1	29.25	28.95	48.8	30,976	0.16%
2022/06/21	9.1	29.42	44.7	29.47	29.50	-35.6	30,840	-0.12%
2022/06/20	34.7	29.17	47	29.33	29.00	-12.3	30,838	-0.04%
2022/06/17	87.7	29.03	28	29.33	29.10	59.7	30,830	0.19%
2022/06/16	33.2	29.61	71	29.70	29.50	-37.8	30,482	-0.12%
2022/06/15	42.4	29.09	13	29.28	29.15	29.4	30,603	0.10%
2022/06/14	26.6	29.14	30.5	29.16	29.45	-3.8	30,745	-0.01%
2022/06/13	28.6	28.89	14.1	28.91	28.90	14.6	30,810	0.05%
2022/06/10	29.2	28.85	17	29.25	29.15	12.2	30,665	0.04%
2022/06/09	22	29.12	0	0.00	29.15	22	30,719	0.07%
2022/06/08	5.7	29.48	40.2	29.60	29.50	-34.5	30,664	-0.11%
2022/06/07	7.3	29.42	1.6	29.47	29.35	5.7	30,891	0.02%
2022/06/06	5.4	29.52	2.1	29.53	29.60	3.3	31,008	0.01%
2022/06/02	22.9	29.52	1.2	29.66	29.55	21.7	31,306	0.07%
2022/06/01	13	29.98	13.5	30.04	29.80	-0.5	31,558	0.00%
2022/05/31	44.1	29.81	4.3	30.54	30.60	39.8	31,353	0.13%
2022/05/30	20.4	29.78	33.4	29.95	30.05	-13	30,566	-0.04%
2022/05/27	8	29.35	26.7	29.39	29.40	-18.7	30,477	-0.06%
2022/05/26	171.1	28.87	4	28.91	28.80	167.1	30,519	0.55%	大買/鉅額交易
2022/05/25	4.2	29.62	7.6	29.49	29.55	-3.4	30,243	-0.01%
2022/05/24	6.6	29.66	36.5	29.76	29.45	-29.9	30,635	-0.10%
2022/05/23	10.4	29.15	5.3	29.40	29.45	5.1	30,589	0.02%
2022/05/20	39	28.91	6.9	29.00	28.90	32.1	30,556	0.11%
2022/05/19	52.4	28.76	9.6	28.71	28.75	42.8	30,358	0.14%
2022/05/18	14.6	29.22	30.3	29.11	29.60	-15.7	29,968	-0.05%
2022/05/17	53.5	28.77	2.1	28.86	28.60	51.4	29,719	0.17%
2022/05/16	21.3	29.04	22.8	29.10	29.10	-1.4	29,628	0.00%
2022/05/13	57.5	29.25	164.4	29.25	29.45	-107	29,513	-0.36%	大賣/鉅額交易
2022/05/12	61	29.68	21.7	29.75	29.50	39.3	29,045	0.14%
2022/05/11	6.6	30.44	12	30.33	30.65	-5.5	28,676	-0.02%
2022/05/10	23.4	29.98	183	30.21	30.35	-159.6	28,560	-0.56%	大賣/鉅額交易
2022/05/09	44.7	30.82	28	30.87	30.70	16.7	28,178	0.06%
2022/05/06	29.1	31.56	21.9	31.56	31.80	7.2	28,159	0.03%
2022/05/05	17.3	32.24	9	32.23	32.10	8.2	28,325	0.03%
2022/05/04	18.8	32.57	5.7	32.62	32.40	13.1	28,119	0.05%
2022/05/03	38.3	32.94	3.5	33.23	32.70	34.8	28,203	0.12%
2022/04/29	8.2	33.65	12.7	33.57	33.85	-4.5	27,989	-0.02%
2022/04/28	13.2	33.07	17	33.27	33.30	-3.8	27,975	-0.01%
2022/04/27	18.2	33.07	5.2	33.10	33.20	13.1	27,580	0.05%
2022/04/26	10.4	33.06	22.9	33.21	33.45	-12.6	27,301	-0.05%
2022/04/25	15.5	32.48	2.1	32.35	32.45	13.4	26,959	0.05%
2022/04/22	16.7	32.77	19.5	32.68	33.00	-2.8	26,784	-0.01%
2022/04/21	55.1	32.13	4	32.48	32.20	51.1	26,673	0.19%
2022/04/20	15	32.10	27.9	32.20	32.50	-13	26,892	-0.05%
2022/04/19	40.1	32.38	24.2	32.29	32.15	15.9	26,908	0.06%
2022/04/18	67.1	32.02	48.5	32.26	32.20	18.7	26,963	0.07%
2022/04/15	14.6	33.46	24.4	33.40	33.30	-9.8	26,415	-0.04%
2022/04/14	116.5	33.95	32.9	33.85	33.35	83.6	26,342	0.32%	大買/
2022/04/13	11.2	35.15	20	35.17	35.25	-8.8	25,645	-0.03%
2022/04/12	21.8	35.00	26.1	35.02	35.15	-4.3	25,441	-0.02%
2022/04/11	31.5	35.24	37.7	35.20	35.35	-6.2	25,024	-0.02%
2022/04/08	14.7	34.69	48.9	34.44	34.85	-34.3	24,284	-0.14%
2022/04/07	64.5	34.35	36.8	34.45	33.75	27.7	23,842	0.12%
2022/04/06	19.2	33.64	42.8	33.49	34.05	-23.6	22,977	-0.10%
2022/04/01	37.3	32.94	8.3	33.05	33.00	29.1	22,610	0.13%
2022/03/31	36.1	33.10	14.3	33.05	33.05	21.8	22,363	0.10%
2022/03/30	28.8	32.72	14.4	32.78	32.85	14.3	22,078	0.06%
2022/03/29	26.2	32.34	11.5	32.30	32.30	14.8	21,769	0.07%
2022/03/28	2.9	31.80	25.6	31.92	32.10	-22.6	21,517	-0.11%
2022/03/25	6.2	31.69	20.6	31.75	31.80	-14.4	21,349	-0.07%
2022/03/24	16.9	31.68	14	31.71	31.80	3	21,255	0.01%
2022/03/23	18.3	31.56	100.6	31.60	31.70	-82.3	21,237	-0.39%
2022/03/22	16.7	31.25	14.3	31.26	31.40	2.4	20,979	0.01%
2022/03/21	11.2	31.13	14	31.20	31.15	-2.8	20,700	-0.01%
2022/03/18	18.2	31.07	21.9	31.21	31.05	-3.7	20,610	-0.02%
2022/03/17	20.3	30.94	45.1	31.01	30.90	-24.8	20,246	-0.12%
2022/03/16	6.3	30.42	34.3	30.42	30.50	-28	19,838	-0.14%
2022/03/15	17.1	30.00	16	30.03	30.10	1.1	19,599	0.01%
2022/03/14	16	30.01	16.2	30.03	30.05	-0.2	19,488	0.00%
2022/03/11	8.5	29.92	22.5	29.95	29.95	-14	19,522	-0.07%
2022/03/10	6.5	29.71	19.4	29.74	29.90	-12.9	19,461	-0.07%
2022/03/09	23	28.96	4.1	29.07	28.80	18.9	19,237	0.10%
2022/03/08	26	28.96	14	28.80	28.95	12	19,069	0.06%
2022/03/07	53	29.03	249.1	29.05	29.20	-196.1	18,755	-1.05%	大賣/鉅額交易
2022/03/04	15.5	29.66	1.5	29.59	29.70	14.1	18,877	0.07%
2022/03/03	25.8	29.90	5.8	29.92	29.95	20	18,961	0.11%
2022/03/02	4.7	29.83	5.9	29.76	29.90	-1.2	19,008	-0.01%
2022/03/01	7.4	29.74	27.1	29.72	29.80	-19.8	18,859	-0.10%
2022/02/25	44.4	29.28	12.1	29.32	29.45	32.3	19,000	0.17%
2022/02/24	132.4	29.61	4	29.56	29.60	128.3	18,467	0.69%	大買/鉅額交易
2022/02/23	29.6	29.97	30.7	30.00	30.00	-1.1	18,052	-0.01%
2022/02/22	64.6	29.90	73.1	29.88	30.00	-8.5	18,132	-0.05%
2022/02/21	15.4	30.16	17	30.14	30.20	-1.6	17,846	-0.01%
2022/02/18	20.3	30.33	0	0.00	30.35	20.3	17,825	0.11%
2022/02/17	23.7	30.56	7.1	30.62	30.50	16.6	17,913	0.09%
2022/02/16	6.1	30.53	7	30.59	30.65	-1	17,857	-0.01%
2022/02/15	24.5	30.32	7.7	30.35	30.25	16.8	17,736	0.09%
2022/02/14	13.2	30.25	15.3	30.22	30.35	-2	18,057	-0.01%
2022/02/11	6.7	30.15	58	30.15	30.40	-51.3	18,304	-0.28%
2022/02/10	5.2	30.24	9.5	30.17	30.30	-4.2	18,248	-0.02%
2022/02/09	69.1	30.29	114.7	30.24	30.35	-45.5	18,159	-0.25%	大賣/
2022/02/08	45.9	30.20	71.3	30.05	30.10	-25.5	17,802	-0.14%
2022/02/07	41.5	29.86	54.9	29.83	29.95	-13.4	17,460	-0.08%
2022/01/26	10.2	28.86	12.1	28.95	29.00	-2	16,923	-0.01%
2022/01/25	11.8	28.54	3.7	28.59	28.85	8.1	16,852	0.05%
2022/01/24	28.4	28.54	16.1	28.57	28.85	12.3	16,611	0.07%
2022/01/21	9.6	28.76	17.7	28.75	28.85	-8.1	16,652	-0.05%
2022/01/20	8.4	28.84	4.3	28.88	28.95	4.2	16,580	0.03%
2022/01/19	39.5	29.03	0.7	29.08	29.00	38.8	16,539	0.23%
2022/01/18	41.4	29.36	7.6	29.14	29.20	33.9	16,580	0.20%
2022/01/17	14.4	29.18	17.6	29.16	29.20	-3.2	16,515	-0.02%
2022/01/14	35.8	29.48	22.7	29.52	29.50	13.1	16,375	0.08%
2022/01/13	18.1	29.60	104.4	29.60	29.90	-86.2	16,353	-0.53%	大賣/
2022/01/12	8.5	29.29	45.4	29.31	29.40	-36.9	16,038	-0.23%
2022/01/11	7.3	29.01	213.2	29.03	29.30	-205.9	15,830	-1.30%	大賣/鉅額交易
2022/01/10	18.9	28.86	4.2	28.95	28.95	14.7	15,589	0.09%
2022/01/07	69.3	28.95	35.9	28.94	28.95	33.4	15,599	0.21%
2022/01/06	155.6	28.44	27.6	28.46	28.55	128	15,267	0.84%	大買/鉅額交易
2022/01/05	8.3	28.13	25.3	28.14	28.20	-17	14,964	-0.11%
2022/01/04	10.7	28.02	4.6	28.06	28.10	6.2	15,078	0.04%
2022/01/03	37.5	28.09	0.4	28.05	28.00	37.1	15,109	0.25%
2021/12/30	3.4	28.04	26	28.08	28.05	-22.6	15,184	-0.15%
2021/12/29	5.6	28.00	8.3	28.05	28.05	-2.7	15,235	-0.02%
2021/12/28	11.3	27.96	42.6	27.99	28.00	-31.3	15,216	-0.21%
2021/12/27	4.1	27.91	3.4	27.96	27.95	0.7	15,232	0.00%
2021/12/24	2.3	27.93	5.1	27.95	27.95	-2.9	15,526	-0.02%
2021/12/23	13.4	27.82	3.7	27.91	27.90	9.7	15,713	0.06%
2021/12/22	5.6	27.88	11	27.85	27.90	-5.4	15,935	-0.03%
2021/12/21	2.4	27.82	8.4	27.88	27.95	-6	15,970	-0.04%
2021/12/20	21.8	27.71	2.2	27.91	27.80	19.6	16,105	0.12%
2021/12/17	3	27.90	13.9	27.93	28.00	-10.9	16,162	-0.07%
2021/12/16	3	27.73	21.4	27.80	27.85	-18.4	16,103	-0.11%
2021/12/15	4.3	27.67	1.4	27.76	27.70	2.9	16,649	0.02%
2021/12/14	14.8	27.69	1.9	27.77	27.75	12.8	17,018	0.08%
2021/12/13	4	27.93	16.6	27.98	27.85	-12.6	17,039	-0.07%
2021/12/10	5.3	27.95	14.6	27.98	27.95	-9.3	16,974	-0.05%
2021/12/09	7.3	27.91	10.1	27.96	28.00	-2.8	17,054	-0.02%
2021/12/08	1.3	27.99	7.1	27.97	28.00	-5.8	17,096	-0.03%
2021/12/07	1.7	27.77	12.9	27.95	28.00	-11.2	17,150	-0.07%
2021/12/06	8.4	27.77	9.9	27.86	27.90	-1.5	17,161	-0.01%
2021/12/03	1.2	27.75	8.2	27.85	27.85	-7	17,375	-0.04%
2021/12/02	2.1	27.57	15.1	27.55	27.70	-13	17,391	-0.07%
2021/12/01	33.9	27.16	25	27.42	27.55	8.9	17,536	0.05%
2021/11/30	18.8	27.03	3.6	27.40	26.95	15.1	17,713	0.09%
2021/11/29	38.7	27.26	4.2	27.31	27.20	34.5	17,555	0.20%
2021/11/26	11.2	27.55	4.6	27.66	27.60	6.5	18,159	0.04%
2021/11/25	14.8	27.82	13.3	27.87	27.90	1.4	19,582	0.01%
2021/11/24	4.9	27.97	64.8	27.99	28.00	-59.9	20,638	-0.29%
2021/11/23	24.1	27.33	5.7	27.36	27.40	18.4	21,097	0.09%
2021/11/22	12.1	27.29	77.5	27.34	27.50	-65.4	21,440	-0.31%
2021/11/19	51.2	27.79	10.5	27.74	27.65	40.7	21,606	0.19%
2021/11/18	42	27.90	10.8	27.92	27.95	31.3	22,181	0.14%
2021/11/17	46.1	27.85	5.1	27.93	27.95	41	22,368	0.18%
2021/11/16	4.9	27.89	4	27.89	27.90	0.9	22,525	0.00%
2021/11/15	8.1	27.89	120.9	27.81	27.95	-112.8	22,819	-0.49%	大賣/鉅額交易
2021/11/12	6.5	27.57	6.4	27.58	27.60	0.1	22,868	0.00%
2021/11/11	14.6	27.51	64.6	27.67	27.75	-50	23,019	-0.22%
2021/11/10	7.2	27.37	15.6	27.34	27.35	-8.4	22,766	-0.04%
2021/11/09	1	26.85	8.5	26.88	27.00	-7.5	22,490	-0.03%
2021/11/08	12	26.85	8	26.85	26.90	4	22,524	0.02%
2021/11/05	1	26.70	4.9	26.74	26.80	-3.9	22,508	-0.02%
2021/11/04	4.6	26.72	10.3	26.72	26.70	-5.7	22,650	-0.03%
2021/11/03	3.2	26.63	3.8	26.68	26.70	-0.6	22,821	0.00%
2021/11/02	2.4	26.69	4.4	26.68	26.70	-2	22,957	-0.01%
2021/11/01	0.1	26.65	14.3	26.66	26.65	-14.2	23,062	-0.06%
2021/10/29	107.6	26.52	4.4	26.48	26.55	103.2	23,108	0.45%	大買/鉅額交易
2021/10/28	3.8	26.71	1.1	26.80	26.60	2.7	22,959	0.01%
2021/10/27	3	26.70	25.6	26.70	26.75	-22.6	23,112	-0.10%
2021/10/26	0	0.00	17.5	26.61	26.65	-17.5	23,197	-0.08%
2021/10/25	7	26.37	9	26.38	26.35	-2	23,185	-0.01%
2021/10/22	4.9	26.41	20	26.49	26.45	-15.1	23,368	-0.06%
2021/10/21	2	26.41	22.5	26.44	26.50	-20.5	23,477	-0.09%
2021/10/20	2.4	26.25	26.4	26.28	26.30	-24.1	23,426	-0.10%
2021/10/19	1.1	26.24	23.3	26.25	26.25	-22.2	23,572	-0.09%
2021/10/18	0.6	26.20	6.8	26.19	26.20	-6.2	23,748	-0.03%
2021/10/15	8.8	26.17	8.2	26.20	26.20	0.5	23,849	0.00%
2021/10/14	5.9	26.08	5.5	26.21	26.10	0.4	23,979	0.00%
2021/10/13	4.8	26.16	25.3	26.22	26.15	-20.5	24,116	-0.09%
2021/10/12	9.6	25.90	5.8	26.09	26.15	3.8	24,346	0.02%
2021/10/08	12	26.04	0	0.00	26.00	12	24,156	0.05%
2021/10/07	0.5	26.20	32.7	26.21	26.25	-32.1	24,320	-0.13%
2021/10/06	18.2	25.95	13.4	25.93	26.05	4.8	24,491	0.02%
2021/10/05	12.8	25.90	20.5	25.96	25.90	-7.7	24,529	-0.03%
2021/10/04	11.1	26.01	10.5	26.02	26.00	0.7	24,580	0.00%
2021/10/01	65.8	26.04	7.4	26.07	26.10	58.4	24,614	0.24%
2021/09/30	2.6	26.25	3.9	26.23	26.30	-1.3	24,461	-0.01%
2021/09/29	15.5	26.21	0.1	26.40	26.35	15.4	24,349	0.06%
2021/09/28	25.6	26.31	13.8	26.35	26.40	11.9	24,262	0.05%
2021/09/27	2.2	26.35	12.9	26.37	26.40	-10.7	24,322	-0.04%
2021/09/24	2.6	26.29	3.2	26.32	26.30	-0.6	24,287	0.00%
2021/09/23	21.6	26.15	6.7	26.14	26.25	14.9	24,375	0.06%
2021/09/22	67.2	25.88	22	25.86	25.90	45.2	24,477	0.18%
2021/09/17	8.1	26.31	6.4	26.38	26.25	1.7	24,030	0.01%
2021/09/16	6	26.30	11.1	26.35	26.35	-5.1	23,797	-0.02%
2021/09/15	7.5	26.32	8.3	26.33	26.30	-0.9	23,745	0.00%
2021/09/14	5.7	26.34	12.1	26.36	26.35	-6.5	23,843	-0.03%
2021/09/13	5.5	26.27	34.1	26.24	26.30	-28.5	23,811	-0.12%
2021/09/10	6.4	26.20	16.3	26.24	26.30	-10	23,932	-0.04%
2021/09/09	2.3	26.24	28.2	26.26	26.25	-25.9	24,207	-0.11%
2021/09/08	16.8	26.19	6	26.20	26.25	10.8	24,179	0.04%
2021/09/07	15	26.17	4	26.20	26.25	11	24,088	0.05%
2021/09/06	21.3	26.22	4.1	26.27	26.25	17.3	23,993	0.07%
2021/09/03	9.2	26.26	31.4	26.26	26.30	-22.2	23,818	-0.09%
2021/09/02	17.3	26.08	126.4	26.10	26.25	-109.1	23,598	-0.46%	大賣/鉅額交易
2021/09/01	160.2	26.06	9	26.24	26.05	151.2	23,230	0.65%	大買/鉅額交易
2021/08/31	162	26.10	37.1	26.24	26.60	125	22,507	0.56%	大買/鉅額交易
2021/08/30	43.7	27.79	177	27.77	27.85	-133.3	20,942	-0.64%	大賣/鉅額交易
2021/08/27	18.6	27.55	110.3	27.64	27.70	-91.8	19,846	-0.46%	大賣/
2021/08/26	8.9	27.35	52.4	27.35	27.40	-43.5	19,041	-0.23%
2021/08/25	18	27.29	11	27.31	27.35	7	18,798	0.04%
2021/08/24	8	26.99	121.2	27.02	27.30	-113.2	18,566	-0.61%	大賣/鉅額交易
2021/08/23	19.8	26.93	32.9	26.94	26.90	-13.1	17,996	-0.07%
2021/08/20	4.8	26.87	12.9	26.87	26.85	-8.1	17,928	-0.05%
2021/08/19	6.6	26.84	11.9	26.91	26.95	-5.4	18,302	-0.03%
2021/08/18	123.6	26.94	94.8	26.90	27.00	28.8	17,916	0.16%	大買/
2021/08/17	19.2	26.74	52	26.79	26.95	-32.9	17,749	-0.19%
2021/08/16	73.6	26.71	19.9	26.76	26.70	53.7	17,505	0.31%
2021/08/13	11.6	26.87	30.4	26.90	26.95	-18.8	17,345	-0.11%
2021/08/12	8.6	26.95	59.1	26.97	27.00	-50.5	17,308	-0.29%
2021/08/11	0.5	26.93	48.8	26.95	27.00	-48.2	17,244	-0.28%
2021/08/10	10.7	26.84	27	26.93	27.00	-16.3	17,443	-0.09%
2021/08/09	31.5	26.78	4.2	26.78	26.90	27.3	18,082	0.15%
2021/08/06	5.1	26.85	21.7	26.86	26.85	-16.6	18,103	-0.09%
2021/08/05	12.9	26.85	3.2	26.92	26.90	9.8	18,629	0.05%
2021/08/04	4.1	26.89	111.5	26.90	26.90	-107.4	20,131	-0.53%	大賣/鉅額交易
2021/08/03	5.3	26.84	18	26.90	26.95	-12.7	20,465	-0.06%
2021/08/02	7	26.83	55.2	26.79	26.90	-48.2	20,712	-0.23%
2021/07/30	12.2	26.55	14.1	26.60	26.50	-1.9	20,574	-0.01%
2021/07/29	0.1	26.50	39.6	26.53	26.60	-39.5	20,545	-0.19%
2021/07/28	11.1	26.36	27.1	26.38	26.50	-16	20,655	-0.08%
2021/07/27	4.5	26.49	8	26.50	26.50	-3.5	21,197	-0.02%
2021/07/26	23.5	26.53	36.5	26.56	26.50	-13	21,430	-0.06%
2021/07/23	9	26.52	32.8	26.53	26.60	-23.8	21,524	-0.11%
2021/07/22	7.7	26.31	9.3	26.39	26.45	-1.6	21,421	-0.01%
2021/07/21	11.6	26.32	3.2	26.35	26.35	8.4	21,320	0.04%
2021/07/20	3.3	26.38	22.5	26.43	26.40	-19.3	21,381	-0.09%
2021/07/19	28.4	26.36	14.2	26.32	26.40	14.3	21,433	0.07%
2021/07/16	9	26.31	48	26.37	26.50	-39	21,724	-0.18%
2021/07/15	10.2	26.33	10.1	26.36	26.35	0.2	21,674	0.00%
2021/07/14	11.2	26.25	8	26.24	26.30	3.2	21,797	0.01%
2021/07/13	25	26.23	7.7	26.25	26.25	17.3	21,942	0.08%
2021/07/12	12.4	26.26	20.9	26.29	26.25	-8.5	22,083	-0.04%
2021/07/09	9.5	26.07	13.3	26.11	26.20	-3.8	22,478	-0.02%
2021/07/08	159.5	26.11	14.9	26.13	26.20	144.6	22,743	0.64%	大買/鉅額交易
2021/07/07	11.3	26.09	13.1	26.11	26.15	-1.8	22,891	-0.01%
2021/07/06	4	26.09	18.5	26.11	26.15	-14.5	23,074	-0.06%
2021/07/05	7	26.02	17	26.00	26.05	-10	23,161	-0.04%
2021/07/02	12.5	25.98	3.5	25.97	26.00	9	23,201	0.04%
2021/07/01	14.6	26.07	4.4	26.17	26.00	10.2	23,204	0.04%
2021/06/30	22.1	26.23	17.8	26.24	26.30	4.3	23,240	0.02%
2021/06/29	9.6	26.11	4.4	26.18	26.15	5.2	23,187	0.02%
2021/06/28	12.2	26.24	17.5	26.22	26.25	-5.3	23,308	-0.02%
2021/06/25	5.1	26.12	23.5	26.10	26.15	-18.4	23,499	-0.08%
2021/06/24	16.5	25.93	32	25.95	25.95	-15.4	23,579	-0.07%
2021/06/23	2	25.70	14.3	25.75	25.90	-12.3	23,683	-0.05%
2021/06/22	9.1	25.46	7.5	25.47	25.40	1.6	23,735	0.01%
2021/06/21	40.1	25.42	1.1	25.36	25.45	39	23,739	0.16%
2021/06/18	16.7	25.52	1.4	25.59	25.50	15.3	23,754	0.06%
2021/06/17	12.4	25.54	2.3	25.66	25.65	10.1	23,584	0.04%
2021/06/16	34	25.65	6.9	25.68	25.60	27.1	23,962	0.11%
2021/06/15	7.1	25.69	3	25.75	25.75	4.1	23,927	0.02%
2021/06/11	5.5	25.81	1.1	25.81	25.80	4.5	24,103	0.02%
2021/06/10	5.5	25.84	7.4	25.83	25.85	-1.9	24,358	-0.01%
2021/06/09	13.3	25.76	28.6	25.70	25.70	-15.2	24,614	-0.06%
2021/06/08	71.7	25.82	2	25.75	25.95	69.7	24,734	0.28%
2021/06/07	41.7	25.83	13.2	25.82	25.90	28.5	25,064	0.11%
2021/06/04	14.1	25.85	14.3	25.87	25.95	-0.2	25,575	0.00%
2021/06/03	29.5	25.94	1.7	25.94	25.95	27.8	26,131	0.11%
2021/06/02	10.2	25.93	2.7	25.94	26.00	7.4	26,310	0.03%
2021/06/01	4.5	25.64	13.7	25.64	25.90	-9.1	26,357	-0.03%
2021/05/31	4.7	25.42	19.7	25.50	25.55	-15	26,612	-0.06%
2021/05/28	38.3	25.38	1	25.35	25.40	37.3	26,718	0.14%
2021/05/27	24.2	25.35	4.5	25.42	25.30	19.7	26,841	0.07%
2021/05/26	3.3	25.52	74.4	25.51	25.55	-71.1	27,010	-0.26%
2021/05/25	14.6	25.45	5.1	25.44	25.40	9.5	27,379	0.03%
2021/05/24	8.5	25.29	5	25.30	25.25	3.5	27,482	0.01%
2021/05/21	86.4	25.37	7	25.39	25.45	79.4	27,796	0.29%
2021/05/20	15.5	25.26	4.3	25.32	25.25	11.3	27,902	0.04%
2021/05/19	10.1	25.48	45.1	25.52	25.40	-34.9	27,954	-0.12%
2021/05/18	55.3	25.54	15	25.47	25.60	40.3	28,091	0.14%
2021/05/17	120.3	24.91	188.2	24.87	24.95	-67.9	28,481	-0.24%	大買/大賣/
2021/05/14	78.6	25.48	40.5	25.43	25.55	38.1	27,862	0.14%
2021/05/13	84.6	25.32	27.7	25.10	25.35	56.9	27,860	0.20%
2021/05/12	144.2	25.33	133.8	25.53	25.40	10.4	27,438	0.04%	大買/大賣/
2021/05/11	35.1	26.39	18.2	26.51	26.25	16.9	26,033	0.06%
2021/05/10	19.6	26.71	104.8	26.73	26.80	-85.2	25,839	-0.33%	大賣/
2021/05/07	9.2	26.53	16.1	26.66	26.65	-7	26,540	-0.03%
2021/05/06	23.6	26.47	17	26.56	26.60	6.6	26,979	0.02%
2021/05/05	25.1	26.22	26.5	26.22	26.30	-1.4	27,096	-0.01%
2021/05/04	54.6	26.24	16.8	26.29	26.25	37.8	27,266	0.14%
2021/05/03	17.7	26.70	17.4	26.68	26.60	0.3	26,904	0.00%
2021/04/29	9.6	26.84	18.6	26.83	26.95	-9	27,035	-0.03%
2021/04/28	27.7	26.89	11.5	26.90	26.95	16.1	27,148	0.06%
2021/04/27	15.3	26.89	15.4	26.86	27.00	-0.1	27,701	0.00%
2021/04/26	6.3	26.93	94.1	26.94	27.00	-87.8	27,763	-0.32%
2021/04/23	40	26.63	37.7	26.65	26.80	2.3	27,879	0.01%
2021/04/22	49	26.84	24.7	26.91	26.85	24.3	27,868	0.09%
2021/04/21	37.2	27.04	44.7	27.07	27.00	-7.5	27,647	-0.03%
2021/04/20	12.4	27.11	18.1	27.13	27.20	-5.7	27,540	-0.02%
2021/04/19	28.9	27.02	53.9	27.07	27.25	-25	27,496	-0.09%
2021/04/16	48.2	26.82	39.2	26.87	26.95	9	27,294	0.03%
2021/04/15	56	26.74	63.9	26.79	26.90	-7.9	27,286	-0.03%
2021/04/14	23.6	26.28	46.7	26.30	26.35	-23	26,924	-0.09%
2021/04/13	4.3	26.26	28.4	26.25	26.25	-24.1	26,728	-0.09%
2021/04/12	21.6	26.12	13.5	26.13	26.20	8.1	26,557	0.03%
2021/04/09	24.4	26.19	14.9	26.18	26.15	9.5	26,466	0.04%
2021/04/08	11.4	26.11	62.7	26.14	26.20	-51.3	26,487	-0.19%
2021/04/07	47.3	26.11	72.9	26.15	26.15	-25.6	26,720	-0.10%
2021/04/06	20.2	26.10	22.5	26.13	26.10	-2.3	26,731	-0.01%
2021/04/01	25.3	26.05	12	26.09	26.10	13.3	26,703	0.05%
2021/03/31	49.2	26.10	7.3	26.10	26.10	41.9	26,666	0.16%
2021/03/30	30.6	26.10	4.3	26.11	26.20	26.3	26,416	0.10%
2021/03/29	45.1	26.17	114.5	26.18	26.20	-69.3	26,210	-0.26%	大賣/
2021/03/26	113.8	26.10	31.9	26.10	26.20	81.9	26,057	0.31%	大買/
2021/03/25	9.8	26.00	130.2	26.05	26.05	-120.5	25,970	-0.46%	大賣/鉅額交易
2021/03/24	11.2	25.97	24.2	25.97	26.00	-13	25,933	-0.05%
2021/03/23	13.8	25.95	12	25.99	25.90	1.7	26,008	0.01%
2021/03/22	33.6	25.87	4	25.94	25.95	29.6	25,951	0.11%
2021/03/19	46.2	25.94	13	25.98	26.05	33.2	26,046	0.13%
2021/03/18	17.7	26.10	38.1	26.13	26.10	-20.4	25,737	-0.08%
2021/03/17	35.2	26.09	17.2	26.14	26.00	18	25,731	0.07%
2021/03/16	41.4	26.12	19.3	26.11	26.20	22.1	25,656	0.09%
2021/03/15	26.6	26.00	9.4	26.01	26.10	17.2	25,622	0.07%
2021/03/12	22.6	25.87	5.3	25.86	25.95	17.3	25,843	0.07%
2021/03/11	88.6	25.98	114.1	26.01	25.90	-25.5	25,925	-0.10%	大賣/
2021/03/10	301.3	25.95	86.8	25.96	26.00	214.4	25,775	0.83%	大買/鉅額交易
2021/03/09	102	25.52	35.7	25.53	25.70	66.2	25,339	0.26%	大買/
2021/03/08	29.1	25.19	27	25.22	25.15	2.1	25,064	0.01%
2021/03/05	5.4	25.00	12.2	25.04	25.05	-6.8	25,058	-0.03%
2021/03/04	59.4	25.05	17.6	25.11	25.10	41.8	25,593	0.16%
2021/03/03	14.1	25.25	5.2	25.25	25.25	8.9	25,461	0.03%
2021/03/02	17.3	25.28	6.6	25.43	25.15	10.7	25,283	0.04%
2021/02/26	52.3	25.33	11.4	25.33	25.25	40.9	25,295	0.16%
2021/02/25	20.5	25.51	28.6	25.56	25.75	-8.1	24,685	-0.03%
2021/02/24	61.7	25.41	144.8	25.38	25.35	-83.1	24,484	-0.34%	大賣/
2021/02/23	41.5	25.16	49.6	25.18	25.25	-8.2	24,729	-0.03%
2021/02/22	39.5	24.92	109.7	24.90	24.85	-70.2	24,809	-0.28%	大賣/
2021/02/19	32	24.80	18.4	24.85	24.90	13.7	25,091	0.05%
2021/02/18	27.3	24.93	22	24.91	24.90	5.3	25,108	0.02%
2021/02/17	66.8	24.70	45.6	24.60	24.70	21.1	25,169	0.08%
2021/02/05	62.2	24.04	7	24.04	24.10	55.2	24,668	0.22%
2021/02/04	12.7	23.97	13.3	23.92	24.00	-0.6	24,738	0.00%
2021/02/03	45.3	24.02	4	24.03	23.95	41.3	25,528	0.16%
2021/02/02	27.2	24.02	17.1	24.07	24.10	10.1	25,657	0.04%
2021/02/01	45.2	23.79	15.6	23.86	23.90	29.7	25,792	0.12%
2021/01/29	115.4	23.80	18	23.79	23.60	97.4	25,749	0.38%	大買/
2021/01/28	79.1	24.01	23.7	24.05	24.00	55.4	24,919	0.22%
2021/01/27	32.3	24.30	6.8	24.31	24.20	25.6	24,495	0.10%
2021/01/26	124.4	24.14	23.6	24.13	24.10	100.8	24,330	0.41%	大買/
2021/01/25	58.1	24.18	22	24.18	24.25	36.1	24,011	0.15%
2021/01/22	77.7	24.33	58	24.31	24.30	19.6	24,061	0.08%
2021/01/21	64.1	24.53	28	24.53	24.50	36.1	23,998	0.15%
2021/01/20	125.3	24.68	30.4	24.64	24.55	94.9	23,734	0.40%	大買/
2021/01/19	67.9	24.88	7.8	24.91	24.90	60.1	23,204	0.26%
2021/01/18	69	24.90	10.3	24.93	24.90	58.7	23,246	0.25%
2021/01/15	17	25.07	27.5	25.10	25.00	-10.5	23,093	-0.05%
2021/01/14	15.1	25.20	1	25.25	25.20	14.1	23,056	0.06%
2021/01/13	36.2	25.28	2.1	25.30	25.30	34	23,141	0.15%
2021/01/12	45	25.30	22.7	25.26	25.30	22.3	23,295	0.10%
2021/01/11	21	25.37	6.4	25.41	25.50	14.7	23,462	0.06%
2021/01/08	10.6	25.19	26	25.38	25.50	-15.4	23,573	-0.07%
2021/01/07	14.5	25.19	15.4	25.19	25.20	-0.9	23,465	0.00%
2021/01/06	9.3	25.16	3.3	25.21	25.20	6	23,392	0.03%
2021/01/05	16.2	25.24	1.2	25.23	25.30	15	23,250	0.06%
2021/01/04	11.1	25.34	17	25.36	25.35	-6	23,389	-0.03%
2020/12/31	3.6	25.50	16.2	25.49	25.55	-12.6	23,478	-0.05%
2020/12/30	12.1	25.41	69.2	25.41	25.70	-57.2	23,358	-0.24%
2020/12/29	5.2	24.94	6.2	24.98	25.00	-1	23,076	0.00%
2020/12/28	41	24.94	15.2	24.94	24.95	25.7	23,218	0.11%
2020/12/25	26	24.98	22.7	25.00	25.00	3.3	23,198	0.01%
2020/12/24	7.3	24.99	0.3	25.05	24.95	7	23,221	0.03%
2020/12/23	13	24.99	5.3	25.01	24.95	7.7	23,360	0.03%
2020/12/22	4.9	25.12	14.6	25.15	25.00	-9.6	23,614	-0.04%
2020/12/21	5.2	25.26	8.9	25.18	25.30	-3.7	24,413	-0.02%
2020/12/18	7.2	25.23	4.7	25.26	25.15	2.5	24,630	0.01%
2020/12/17	4.1	25.23	8.9	25.30	25.30	-4.7	25,044	-0.02%
2020/12/16	1.1	25.16	26.2	25.21	25.25	-25.1	25,276	-0.10%
2020/12/15	59.2	24.89	3.9	24.92	24.85	55.3	25,416	0.22%
2020/12/14	26.2	25.03	7	25.11	25.00	19.2	25,176	0.08%
2020/12/11	10.1	25.09	8.1	25.13	25.10	2	25,001	0.01%
2020/12/10	8.4	25.06	31.1	25.09	25.00	-22.7	24,867	-0.09%
2020/12/09	24	25.03	62.5	25.04	25.10	-38.5	24,773	-0.16%
2020/12/08	62	24.95	59.3	24.98	25.05	2.7	24,550	0.01%
2020/12/07	52.4	25.22	23.1	25.21	25.15	29.3	24,111	0.12%
2020/12/04	28.2	25.31	7.6	25.39	25.40	20.6	24,198	0.09%
2020/12/03	8.1	25.23	11	25.25	25.25	-2.9	24,136	-0.01%
2020/12/02	28.8	25.16	2.6	25.19	25.30	26.2	24,269	0.11%
2020/12/01	30	25.21	1.2	25.22	25.30	28.8	24,275	0.12%
2020/11/30	31.9	25.30	6.5	25.33	25.15	25.5	24,224	0.11%
2020/11/27	18.7	25.43	1	25.40	25.45	17.7	24,017	0.07%
2020/11/26	7.8	25.43	8.4	25.47	25.55	-0.6	24,056	0.00%
2020/11/25	20.9	25.52	8.3	25.56	25.40	12.6	24,236	0.05%
2020/11/24	22.3	25.65	14.4	25.64	25.75	7.9	24,014	0.03%
2020/11/23	35.3	25.56	12.2	25.58	25.60	23.2	23,973	0.10%
2020/11/20	64.4	25.40	0	0.00	25.35	64.4	23,919	0.27%
2020/11/19	48	25.53	0.2	25.70	25.65	47.9	23,463	0.20%
2020/11/18	39.8	25.83	13.1	25.92	25.85	26.7	23,071	0.12%
2020/11/17	41.5	25.97	5.8	25.98	26.10	35.7	22,736	0.16%
2020/11/16	9.6	26.16	22.1	26.09	26.15	-12.5	23,108	-0.05%
2020/11/13	29.3	25.98	3.6	25.97	26.10	25.7	23,188	0.11%
2020/11/12	25.4	26.18	36	26.15	26.15	-10.6	23,264	-0.05%
2020/11/11	21.2	26.35	44.4	26.34	26.50	-23.2	23,204	-0.10%
2020/11/10	20.4	25.72	21.8	25.73	25.80	-1.3	22,260	-0.01%
2020/11/09	15.2	25.33	18.4	25.40	25.45	-3.1	21,970	-0.01%
2020/11/06	19.5	25.13	16.7	25.22	25.30	2.9	21,709	0.01%
2020/11/05	5.3	24.96	11.8	25.00	25.05	-6.5	21,637	-0.03%
2020/11/04	33.2	24.95	53.4	24.99	24.85	-20.1	21,638	-0.09%
2020/11/03	9.1	24.79	11.3	24.76	24.90	-2.2	21,556	-0.01%
2020/11/02	20.7	24.43	3.1	24.34	24.60	17.6	21,661	0.08%
2020/10/30	16.6	24.26	3	24.35	24.30	13.6	21,827	0.06%
2020/10/29	38.7	24.41	15.1	24.37	24.35	23.7	21,638	0.11%
2020/10/28	29.7	24.66	0	0.00	24.70	29.7	21,705	0.14%
2020/10/27	9.2	24.75	3.1	24.75	24.75	6.1	21,812	0.03%
2020/10/26	30.5	24.88	0.6	25.00	24.95	29.8	22,009	0.14%
2020/10/23	9.5	24.77	0.3	24.85	24.75	9.2	22,506	0.04%
2020/10/22	9.6	24.61	15	24.60	24.80	-5.5	25,008	-0.02%
2020/10/21	60	24.57	2.6	24.60	24.50	57.4	26,046	0.22%
2020/10/20	19.3	24.57	9.1	24.54	24.70	10.2	26,460	0.04%
2020/10/19	132	24.86	1.2	24.94	24.75	130.9	26,540	0.49%	大買/鉅額交易
2020/10/16	40	24.93	2.1	24.95	24.90	37.9	26,756	0.14%
2020/10/15	33	24.98	16.4	24.97	25.05	16.6	26,830	0.06%
2020/10/14	23	25.16	1.3	25.25	25.15	21.7	26,846	0.08%
2020/10/13	13.1	25.12	8	25.15	25.15	5.1	27,029	0.02%
2020/10/12	33	25.21	12.3	25.20	25.35	20.7	27,217	0.08%
2020/10/08	23.1	25.33	4.4	25.35	25.35	18.8	27,219	0.07%
2020/10/07	5.1	25.60	8	25.69	25.60	-2.9	27,207	-0.01%
2020/10/06	54.2	25.80	5.8	25.76	25.75	48.4	27,617	0.18%
2020/10/05	21.2	25.48	5	25.52	25.45	16.2	27,813	0.06%
2020/09/30	18	25.74	24	25.78	25.60	-6	27,790	-0.02%
2020/09/29	8	25.80	20.4	25.93	25.80	-12.4	27,958	-0.04%
2020/09/28	41.2	25.74	7.2	25.78	25.90	34	28,192	0.12%
2020/09/25	31.8	25.18	41.9	25.35	25.30	-10.1	28,384	-0.04%
2020/09/24	132.1	24.96	28	25.01	24.90	104.1	28,287	0.37%	大買/鉅額交易
2020/09/23	23.3	25.52	183.2	25.55	25.55	-159.9	27,546	-0.58%	大賣/鉅額交易
2020/09/22	56.2	25.64	171.4	25.67	25.60	-115.2	27,331	-0.42%	大賣/鉅額交易
2020/09/21	33.7	26.14	25	26.22	26.05	8.7	27,043	0.03%
2020/09/18	18.1	26.48	0	0.00	26.40	18.1	26,918	0.07%
2020/09/17	6.3	26.52	5	26.50	26.60	1.3	26,755	0.00%
2020/09/16	4.2	26.63	118.3	26.60	26.70	-114.1	26,831	-0.43%	大賣/鉅額交易
2020/09/15	21.2	26.55	5.2	26.56	26.60	16	26,935	0.06%
2020/09/14	4.5	26.59	7.6	26.59	26.60	-3.1	27,256	-0.01%
2020/09/11	2.9	26.65	6.9	26.62	26.70	-4	27,304	-0.01%
2020/09/10	20.1	26.62	4.4	26.63	26.70	15.7	27,557	0.06%
2020/09/09	24	26.35	44	26.47	26.60	-20	27,873	-0.07%
2020/09/08	13.1	26.57	51	26.55	26.60	-37.9	27,947	-0.14%
2020/09/07	20.1	26.61	29.9	26.68	26.70	-9.8	28,718	-0.03%
2020/09/04	29.4	26.68	60.7	26.70	26.65	-31.3	29,062	-0.11%
2020/09/03	21.4	26.81	12.4	26.74	26.85	9	29,103	0.03%
2020/09/02	60.7	26.88	5	26.99	26.90	55.7	29,261	0.19%
2020/09/01	12	27.03	3.3	27.20	27.20	8.7	29,059	0.03%
2020/08/31	9.3	27.11	4.4	27.14	27.20	4.9	29,157	0.02%
2020/08/28	3	27.13	5.5	27.18	27.20	-2.5	29,474	-0.01%
2020/08/27	6	27.18	4.1	27.24	27.20	1.9	29,939	0.01%
2020/08/26	7.9	27.30	3.1	27.32	27.35	4.8	30,396	0.02%
2020/08/25	2.5	27.20	6	27.30	27.25	-3.6	30,506	-0.01%
2020/08/24	7	27.10	4	27.25	27.05	3	31,756	0.01%
2020/08/21	15	27.22	16.3	27.21	27.40	-1.3	32,195	0.00%
2020/08/20	19.2	27.06	20	27.07	27.05	-0.9	32,276	0.00%
2020/08/19	15	27.70	22	27.79	27.55	-7	32,031	-0.02%
2020/08/18	26.1	27.15	2	27.20	27.50	24.1	31,835	0.08%
2020/08/17	11	26.99	15.6	27.08	27.10	-4.6	32,140	-0.01%
2020/08/14	5	26.85	10	26.95	26.95	-5	32,209	-0.02%
2020/08/13	2	26.95	3	27.00	27.00	-1	32,374	0.00%
2020/08/12	10.1	26.83	22	26.86	26.85	-11.9	32,598	-0.04%
2020/08/11	7.3	26.92	41	26.91	26.85	-33.7	32,816	-0.10%
2020/08/10	25.1	26.86	32	26.85	26.85	-6.9	32,858	-0.02%
2020/08/07	20.1	26.95	15	26.95	26.90	5.1	32,913	0.02%
2020/08/06	25.1	26.91	19.5	26.95	27.00	5.6	33,007	0.02%
2020/08/05	51.1	26.94	8	26.90	26.90	43.1	33,092	0.13%
2020/08/04	30	26.99	5	26.98	27.10	25	33,189	0.08%
2020/08/03	42.3	26.88	18.9	26.82	26.80	23.5	33,177	0.07%
2020/07/31	11.1	27.16	3	27.15	27.10	8.1	32,897	0.02%
2020/07/30	28	27.13	22	27.18	27.25	6	32,868	0.02%
2020/07/29	74.2	27.22	50	27.38	27.20	24.2	32,705	0.07%
2020/07/28	235	26.60	50.1	26.94	26.95	184.9	32,413	0.57%	大買/鉅額交易
2020/07/27	26	28.92	37.1	28.90	28.95	-11.1	30,383	-0.04%
2020/07/24	33.1	28.96	198	28.91	28.95	-164.9	29,551	-0.56%	大賣/鉅額交易
2020/07/23	27.7	29.10	13.9	29.10	29.10	13.8	29,042	0.05%
2020/07/22	13.1	29.10	6.5	29.11	29.20	6.6	28,988	0.02%
2020/07/21	5.8	29.25	10.6	29.25	29.25	-4.8	28,612	-0.02%
2020/07/20	11	29.20	9.1	29.26	29.25	1.9	28,624	0.01%
2020/07/17	100.1	29.00	7	29.11	29.15	93.1	28,770	0.32%
2020/07/16	106	28.95	11.8	28.95	28.95	94.2	29,162	0.32%	大買/
2020/07/15	105	28.90	41.9	28.93	28.85	63.1	29,174	0.22%	大買/
2020/07/14	28.5	28.88	10	28.93	28.80	18.5	29,484	0.06%
2020/07/13	8	28.69	16.3	28.70	28.80	-8.3	29,705	-0.03%
2020/07/10	18	28.16	11	28.20	28.30	7	29,897	0.02%
2020/07/09	12	28.35	14.3	28.37	28.30	-2.3	30,300	-0.01%
2020/07/08	9	28.36	23.2	28.41	28.45	-14.2	30,544	-0.05%
2020/07/07	3	28.22	8.2	28.35	28.30	-5.2	30,728	-0.02%
2020/07/06	6	28.36	79	28.37	28.40	-73	31,080	-0.23%
2020/07/03	2	28.13	2.2	28.08	28.10	-0.2	31,273	0.00%
2020/07/02	7.3	28.05	13	28.04	28.05	-5.7	31,621	-0.02%
2020/07/01	2	28.00	23	27.98	28.00	-21	32,269	-0.07%
2020/06/30	9.3	27.77	12.1	27.79	27.80	-2.8	32,596	-0.01%
2020/06/29	38.1	27.71	6	27.77	27.80	32.1	32,870	0.10%
2020/06/24	11.1	27.98	5.1	28.00	27.95	6	33,276	0.02%
2020/06/23	3	27.87	8	27.89	27.95	-5	34,143	-0.01%
2020/06/22	33	27.77	6.1	27.82	27.80	26.9	34,936	0.08%
2020/06/19	13	27.86	8	27.89	27.80	5	36,670	0.01%
2020/06/18	7	27.94	15.2	27.97	28.00	-8.2	37,548	-0.02%
2020/06/17	121	27.99	13.5	28.03	28.05	107.5	38,448	0.28%	大買/鉅額交易
2020/06/16	1	27.80	23.9	28.03	28.05	-22.9	41,134	-0.06%
2020/06/15	28.1	27.62	32.2	27.67	27.50	-4.2	44,287	-0.01%
2020/06/12	89.1	27.63	18.1	27.60	27.65	71	46,443	0.15%
2020/06/11	19.2	28.13	9.2	28.37	28.00	10	48,087	0.02%
2020/06/10	32	28.21	17	28.25	28.35	15	48,827	0.03%
2020/06/09	48	28.02	12.4	28.13	28.20	35.6	50,493	0.07%
2020/06/08	7.4	28.06	22.5	28.07	28.10	-15.1	52,153	-0.03%
2020/06/05	21.2	28.00	13	28.01	28.00	8.2	52,394	0.02%
2020/06/04	40.2	27.98	6	28.13	28.10	34.2	52,914	0.06%
2020/06/03	18	28.04	35.2	28.09	28.20	-17.2	53,442	-0.03%
2020/06/02	8	27.33	26	27.44	27.55	-18	53,144	-0.03%
2020/06/01	15	27.07	13.6	27.09	27.05	1.4	52,883	0.00%
2020/05/29	22.5	26.74	3	26.78	26.65	19.5	52,809	0.04%
2020/05/28	59.5	26.83	0	0.00	26.80	59.5	51,720	0.12%
2020/05/27	43.1	26.92	1.1	26.96	26.95	42	51,943	0.08%
2020/05/26	32.2	26.98	5	27.04	26.90	27.2	52,311	0.05%
2020/05/25	18	26.66	7	26.75	26.85	11	52,400	0.02%
2020/05/22	37.4	26.83	10	26.79	26.75	27.4	52,542	0.05%
2020/05/21	20	26.99	1	27.05	27.00	19	52,286	0.04%
2020/05/20	6	27.03	3.5	27.00	27.00	2.5	52,172	0.00%
2020/05/19	9	26.99	23.9	27.00	26.90	-14.9	52,337	-0.03%
2020/05/18	20.2	26.86	5	26.85	26.80	15.2	52,591	0.03%
2020/05/15	14.4	26.85	9.3	26.90	26.95	5.1	52,388	0.01%
2020/05/14	27.5	26.92	8	27.03	26.90	19.5	52,322	0.04%
2020/05/13	10	26.97	5	27.11	27.15	5	52,245	0.01%
2020/05/12	17	26.91	10	27.00	26.85	7	52,304	0.01%
2020/05/11	7.4	27.10	33	27.12	27.05	-25.6	52,086	-0.05%
2020/05/08	8	26.87	14	26.99	26.85	-6	51,777	-0.01%
2020/05/07	4	26.80	0	0.00	26.80	4	51,779	0.01%
2020/05/06	2	26.73	0	0.00	26.85	2	51,838	0.00%
2020/05/05	52.3	26.96	1.1	26.81	26.85	51.2	51,890	0.10%
2020/05/04	46	26.82	9.7	26.85	26.80	36.4	52,065	0.07%
2020/04/30	174.2	27.11	23.1	27.22	27.30	151.1	51,954	0.29%	大買/鉅額交易
2020/04/29	113.7	26.75	18.8	26.77	26.75	94.9	51,951	0.18%	大買/
2020/04/28	14.6	26.42	16.6	26.34	26.40	-2	52,197	0.00%
2020/04/27	9	26.14	32	26.12	26.20	-23	53,523	-0.04%
2020/04/24	0	0.00	32	25.69	25.70	-32	53,499	-0.06%
2020/04/23	78.2	25.65	3	25.60	25.50	75.2	53,577	0.14%
2020/04/22	11.3	25.33	62	25.11	25.35	-50.7	53,322	-0.10%
2020/04/21	64	25.69	24.2	25.62	25.60	39.8	53,060	0.08%
2020/04/20	9	26.09	5	26.18	26.20	4	52,741	0.01%
2020/04/17	23	26.50	4	26.68	26.30	19	52,728	0.04%
2020/04/16	48.2	26.37	2	26.38	26.40	46.2	52,423	0.09%
2020/04/15	25	26.53	33.1	26.56	26.65	-8.1	52,003	-0.02%
2020/04/14	10	25.71	20	26.03	26.05	-10	51,453	-0.02%
2020/04/13	22.4	25.58	28	25.54	25.50	-5.6	50,789	-0.01%
2020/04/10	39	25.68	10.5	25.77	25.85	28.5	50,395	0.06%
2020/04/09	63	25.35	41.1	25.37	25.50	21.9	50,027	0.04%
2020/04/08	60	24.79	15	24.83	25.00	45	49,387	0.09%
2020/04/07	67	24.46	109	24.50	24.60	-42	48,829	-0.09%	大賣/
2020/04/06	39	24.06	18	24.19	24.25	21	48,303	0.04%
2020/04/01	8	24.25	0	0.00	24.25	8	47,488	0.02%
2020/03/31	28	24.41	6	24.37	24.25	22	47,045	0.05%
2020/03/30	17	23.88	38	23.70	24.10	-21	46,440	-0.05%
2020/03/27	43	24.70	46	24.49	24.20	-3	45,793	-0.01%
2020/03/26	82.2	23.88	69.5	24.08	24.10	12.7	44,854	0.03%
2020/03/25	194.2	24.24	44.5	24.18	24.20	149.6	44,137	0.34%	大買/鉅額交易
2020/03/24	83.1	22.73	69	22.49	22.55	14.1	42,342	0.03%
2020/03/23	69.1	21.03	57	21.30	21.20	12.1	41,251	0.03%
2020/03/20	89	21.20	78.7	21.34	22.00	10.3	40,385	0.03%
2020/03/19	180.7	20.09	113.5	20.30	20.00	67.3	37,521	0.18%	大買/大賣/
2020/03/18	212	22.64	120.1	22.61	22.20	91.8	34,172	0.27%	大買/大賣/
2020/03/17	78.8	23.83	45.6	23.80	23.55	33.1	31,722	0.10%
2020/03/16	98.5	25.60	31	25.67	25.20	67.5	29,142	0.23%
2020/03/13	81.6	25.58	54	25.46	26.50	27.6	27,814	0.10%
2020/03/12	168.2	27.10	91.4	27.18	27.05	76.8	25,814	0.30%	大買/
2020/03/11	17.4	27.90	22.1	27.89	27.80	-4.7	23,779	-0.02%
2020/03/10	31	27.65	39.4	27.68	28.00	-8.4	23,290	-0.04%
2020/03/09	100	28.33	21	28.53	28.15	79	22,550	0.35%
2020/03/06	47.5	29.05	0	0.00	29.10	47.5	21,517	0.22%
2020/03/05	1	29.40	53.2	29.41	29.50	-52.2	21,338	-0.24%
2020/03/04	5	28.74	8.5	28.82	29.00	-3.5	21,176	-0.02%
2020/03/03	120	28.94	10.7	29.00	28.80	109.3	20,984	0.52%	大買/鉅額交易
2020/03/02	29	28.68	71	28.65	28.65	-42	20,932	-0.20%
2020/02/27	36	29.07	39.5	29.19	29.05	-3.5	20,703	-0.02%
2020/02/26	20	29.34	0	0.00	29.30	20	20,238	0.10%
2020/02/25	12	29.56	9	29.38	29.55	3	19,898	0.02%
2020/02/24	39	29.53	86	29.59	29.50	-47	19,823	-0.24%
2020/02/21	36.5	29.89	2	29.90	29.85	34.5	19,619	0.18%
2020/02/20	29	30.08	18	30.10	30.00	11	19,522	0.06%
2020/02/19	6.5	29.63	8	29.56	29.85	-1.5	19,144	-0.01%
2020/02/18	26	29.00	20.1	29.00	29.10	5.9	18,671	0.03%
2020/02/17	4.2	28.83	0.4	29.10	29.00	3.8	18,647	0.02%
2020/02/14	18	28.94	0	0.00	28.90	18	18,642	0.10%
2020/02/13	18	28.99	6.2	28.99	29.00	11.8	18,620	0.06%
2020/02/12	16	28.80	0	0.00	28.75	16	18,683	0.09%
2020/02/11	33	28.75	1.2	28.85	28.75	31.8	18,687	0.17%
2020/02/10	5	28.46	0	0.00	28.70	5	18,861	0.03%
2020/02/07	14	28.73	3	28.80	28.70	11	18,737	0.06%
2020/02/06	22	29.10	11.2	29.08	29.10	10.8	18,665	0.06%
2020/02/05	20	28.76	6.2	28.90	28.85	13.8	18,499	0.07%
2020/02/04	21	28.47	1.3	28.47	28.65	19.7	18,357	0.11%
2020/02/03	53.2	27.62	16.1	27.82	28.05	37.1	18,545	0.20%
2020/01/31	38	28.41	7	28.35	28.10	31	18,420	0.17%
2020/01/30	83	28.30	52	28.17	28.10	31	17,785	0.17%
2020/01/20	23	29.25	6	29.33	29.30	17	16,237	0.10%
2020/01/17	13.5	28.81	7	28.96	29.00	6.5	15,991	0.04%
2020/01/16	34.5	28.69	1	28.85	28.85	33.5	15,868	0.21%
2020/01/15	10	28.58	2	28.65	28.60	8	15,794	0.05%
2020/01/14	8	28.74	4.4	28.79	28.65	3.6	15,721	0.02%
2020/01/13	5	28.25	19	28.30	28.55	-14	15,440	-0.09%
2020/01/10	12	28.14	3	28.08	28.10	9	15,239	0.06%
2020/01/09	1	27.90	2	27.95	27.90	-1	15,069	-0.01%
2020/01/08	5	27.73	12	27.75	27.70	-7	15,230	-0.05%
2020/01/07	9	27.71	0.3	27.85	27.80	8.7	15,216	0.06%
2020/01/06	3	27.85	3	27.82	27.80	0	15,294	0.00%
2020/01/03	1	27.90	0	0.00	28.00	1	15,410	0.01%
2020/01/02	3	27.85	1	27.85	27.95	2	15,482	0.01%
2019/12/31	1	27.90	2	27.95	27.90	-1	15,445	-0.01%
2019/12/30	4	27.95	2	27.98	28.00	2	15,516	0.01%
2019/12/27	1	27.90	21.4	27.95	27.95	-20.4	15,529	-0.13%
2019/12/26	3	27.85	0	0.00	27.85	3	15,592	0.02%
2019/12/24	6	27.86	6	27.90	27.90	0	15,911	0.00%
2019/12/23	0	0.00	8.6	27.84	27.90	-8.6	15,950	-0.05%
2019/12/20	0.1	27.80	0.3	27.80	27.75	-0.2	15,979	0.00%
2019/12/19	2	27.70	8.7	27.75	27.75	-6.7	15,914	-0.04%
2019/12/18	0	0.00	8	27.83	27.85	-8	15,907	-0.05%
2019/12/17	0	0.00	0.5	27.75	27.75	-0.5	16,078	0.00%
2019/12/16	2	27.63	0.3	27.70	27.60	1.7	16,049	0.01%
2019/12/13	2	27.50	16.8	27.51	27.55	-14.8	16,073	-0.09%
2019/12/11	1	27.25	10	27.30	27.30	-9	16,098	-0.06%
2019/12/10	5	27.25	10	27.25	27.30	-5	16,264	-0.03%
2019/12/09	2	27.18	3.2	27.21	27.25	-1.2	16,537	-0.01%
2019/12/06	9	27.16	0	0.00	27.15	9	17,030	0.05%
2019/12/05	5	27.19	179	27.40	27.15	-174	17,289	-1.01%	大賣/鉅額交易
2019/12/04	6.2	27.17	0	0.00	27.25	6.2	17,203	0.04%
2019/12/03	4	27.30	2	27.35	27.35	2	17,190	0.01%
2019/12/02	6	27.09	1	27.25	27.25	5	17,201	0.03%
2019/11/29	17.2	27.06	0	0.00	27.05	17.2	17,281	0.10%
2019/11/28	3	27.20	0	0.00	27.15	3	17,242	0.02%
2019/11/27	10	27.17	0	0.00	27.30	10	17,356	0.06%
2019/11/26	0.3	27.30	0	0.00	27.20	0.3	17,278	0.00%
2019/11/25	12	27.18	0	0.00	27.15	12	16,797	0.07%
2019/11/22	8	27.23	0.2	27.40	27.30	7.8	16,888	0.05%
2019/11/21	36.2	27.25	0	0.00	27.35	36.2	16,943	0.21%
2019/11/20	36.3	27.45	1	27.55	27.55	35.3	16,831	0.21%
2019/11/19	1	27.45	4	27.48	27.65	-3	16,890	-0.02%
2019/11/18	1	27.35	28	27.39	27.50	-27	16,975	-0.16%
2019/11/15	0.3	27.35	31	27.25	27.25	-30.7	17,072	-0.18%
2019/11/14	6	27.06	31	27.15	27.05	-25	17,235	-0.15%
2019/11/13	23	27.16	0.2	27.25	27.15	22.8	17,353	0.13%
2019/11/12	2	27.40	10.1	27.25	27.25	-8.1	17,339	-0.05%
2019/11/11	33	27.30	9.7	27.30	27.30	23.3	17,327	0.13%
2019/11/08	14.3	27.61	0	0.00	27.60	14.3	17,195	0.08%
2019/11/07	7	27.60	1	27.60	27.60	6	17,273	0.03%
2019/11/06	1	27.90	9	27.87	27.95	-8	17,197	-0.05%
2019/11/05	0	0.00	12	27.87	27.90	-12	17,289	-0.07%
2019/11/04	1	27.60	2	27.70	27.75	-1	17,563	-0.01%
2019/11/01	17.2	27.27	8	27.44	27.50	9.2	17,925	0.05%
2019/10/31	8	27.63	7	27.72	27.55	1	18,214	0.01%
2019/10/30	2.6	27.19	19.1	27.36	27.40	-16.5	18,214	-0.09%
2019/10/29	5	26.85	3.7	26.87	26.90	1.3	18,010	0.01%
2019/10/28	0	0.00	9	26.75	26.80	-9	18,203	-0.05%
2019/10/25	5	26.63	1	26.65	26.70	4	18,649	0.02%
2019/10/24	4	26.58	15	26.65	26.70	-11	19,125	-0.06%
2019/10/23	2	26.48	0	0.00	26.35	2	20,671	0.01%
2019/10/22	6	26.45	10	26.44	26.55	-4	21,359	-0.02%
2019/10/21	7	26.38	4.1	26.38	26.30	2.9	21,715	0.01%
2019/10/18	4.4	26.35	0	0.00	26.40	4.4	22,047	0.02%
2019/10/17	18	26.38	0	0.00	26.35	18	22,112	0.08%
2019/10/16	5	26.40	7	26.50	26.40	-2	22,101	-0.01%
2019/10/15	1.6	26.32	2.2	26.28	26.40	-0.6	22,027	0.00%
2019/10/14	2.6	26.32	0	0.00	26.30	2.6	22,065	0.01%
2019/10/09	10.2	26.23	0	0.00	26.25	10.2	22,129	0.05%
2019/10/08	3	26.35	0	0.00	26.30	3	22,168	0.01%
2019/10/07	2	26.28	0	0.00	26.25	2	22,494	0.01%
2019/10/04	12	26.19	0	0.00	26.15	12	22,638	0.05%
2019/10/03	9	26.21	6.1	26.19	26.20	2.9	22,613	0.01%
2019/10/02	9.4	26.37	9.3	26.38	26.40	0.1	22,580	0.00%
2019/10/01	0	0.00	1	26.35	26.50	-1	22,573	0.00%
2019/09/27	10.2	26.30	0	0.00	26.25	10.2	22,506	0.05%
2019/09/26	4	26.44	0	0.00	26.40	4	22,495	0.02%
2019/09/25	2	26.58	4	26.60	26.55	-2	22,583	-0.01%
2019/09/24	7	26.62	4	26.63	26.75	3	22,930	0.01%
2019/09/23	15	26.70	0	0.00	26.60	15	23,043	0.07%
2019/09/20	2.6	26.59	0.2	26.80	26.80	2.4	23,223	0.01%
2019/09/19	10	26.50	8.6	26.46	26.60	1.4	22,928	0.01%
2019/09/18	0	0.00	3	26.55	26.60	-3	22,929	-0.01%
2019/09/17	24.5	26.22	35.4	26.22	26.35	-10.9	22,955	-0.05%
2019/09/16	18	26.41	13	26.29	26.35	5	23,115	0.02%
2019/09/12	4.5	26.42	3	26.60	26.40	1.5	23,217	0.01%
2019/09/11	44	26.42	3	26.48	26.55	41	23,404	0.18%
2019/09/10	4	26.41	33.9	26.26	26.50	-29.9	23,314	-0.13%
2019/09/09	23	25.92	5	25.91	25.95	18	23,108	0.08%
2019/09/06	11	25.40	2	25.48	25.50	9	23,148	0.04%
2019/09/05	23	25.38	0	0.00	25.35	23	23,710	0.10%
2019/09/04	20.9	25.34	0	0.00	25.30	20.9	25,069	0.08%
2019/09/03	0	0.00	7	25.51	25.50	-7	26,001	-0.03%
2019/09/02	9	25.32	0	0.00	25.40	9	26,062	0.03%
2019/08/30	1	25.10	4.1	25.12	25.25	-3.1	26,219	-0.01%
2019/08/29	4	24.90	0	0.00	24.95	4	26,212	0.02%
2019/08/28	1	24.95	4	24.95	24.95	-3	26,278	-0.01%
2019/08/27	9.8	24.95	0	0.00	24.90	9.8	26,610	0.04%
2019/08/26	10.3	24.75	0	0.00	24.75	10.3	26,731	0.04%
2019/08/23	3	24.87	25	24.92	24.95	-22	27,028	-0.08%
2019/08/22	11	24.94	0	0.00	24.85	11	27,080	0.04%
2019/08/21	13.2	25.01	0	0.00	25.00	13.2	27,472	0.05%
2019/08/20	3	25.35	0	0.00	25.25	3	27,503	0.01%
2019/08/19	2	25.35	4	25.25	25.40	-2	27,585	-0.01%
2019/08/16	23	24.80	2	25.00	25.10	21	27,509	0.08%
2019/08/15	6.1	24.87	2	24.95	24.95	4.1	27,574	0.01%
2019/08/14	0	0.00	1	25.15	25.05	-1	28,148	0.00%
2019/08/13	26	25.00	0	0.00	24.95	26	28,151	0.09%
2019/08/12	8.3	25.22	4	25.30	25.15	4.3	28,133	0.02%
2019/08/08	0	0.00	3	25.20	25.25	-3	28,093	-0.01%
2019/08/07	24.1	24.98	1	24.90	24.95	23.1	28,051	0.08%
2019/08/06	15	24.75	4	24.56	25.00	11	28,144	0.04%
2019/08/05	46.3	25.06	124	24.95	25.00	-77.7	27,843	-0.28%	大賣/
2019/08/02	18	25.19	0	0.00	25.25	18	27,540	0.07%
2019/08/01	29	25.64	0	0.00	25.60	29	27,284	0.11%
2019/07/31	5	25.82	4	25.70	26.00	1	26,895	0.00%
2019/07/30	41	25.72	5	25.70	25.65	36	26,736	0.13%
2019/07/29	115	25.85	2	25.90	25.85	113	26,960	0.42%	大買/鉅額交易
2019/07/26	91.5	26.21	1.1	26.16	26.15	90.4	26,721	0.34%
2019/07/25	61	26.43	27.5	26.57	26.30	33.5	26,367	0.13%
2019/07/24	33	28.20	0	0.00	28.10	33	24,865	0.13%
2019/07/23	30	28.01	6	27.99	28.10	24	24,492	0.10%
2019/07/22	2.4	27.95	7.3	27.80	27.95	-5	24,260	-0.02%
2019/07/19	4	27.35	5	27.40	27.50	-1	23,851	0.00%
2019/07/18	4	27.21	0	0.00	27.20	4	23,830	0.02%
2019/07/17	5.5	27.22	4.1	27.25	27.15	1.4	23,844	0.01%
2019/07/16	5	27.34	6.1	27.45	27.35	-1.1	23,729	0.00%
2019/07/15	172	27.40	1.1	27.37	27.50	170.9	23,605	0.72%	大買/鉅額交易
2019/07/12	5	27.30	8.6	27.31	27.35	-3.6	23,437	-0.02%
2019/07/11	2	26.85	22.1	27.15	27.20	-20.1	23,233	-0.09%
2019/07/10	6	26.45	0	0.00	26.50	6	22,762	0.03%
2019/07/09	7.5	26.34	0	0.00	26.20	7.5	22,823	0.03%
2019/07/08	5	26.32	0	0.00	26.35	5	23,065	0.02%
2019/07/05	7	26.44	10	26.50	26.45	-3	23,175	-0.01%
2019/07/04	2	26.35	0	0.00	26.40	2	23,236	0.01%
2019/07/03	2	25.85	4	25.90	26.10	-2	23,491	-0.01%
2019/07/02	9	25.83	3.3	25.87	25.90	5.8	23,672	0.02%
2019/07/01	113	25.97	4	25.85	26.00	109	23,789	0.46%	大買/鉅額交易
2019/06/28	26.6	26.15	3	26.25	26.00	23.6	23,488	0.10%
2019/06/27	7	26.31	8	26.36	26.35	-1	23,380	0.00%
2019/06/26	19	26.36	0	0.00	26.30	19	23,307	0.08%
2019/06/25	5	26.39	0.1	26.55	26.45	4.9	23,461	0.02%
2019/06/24	0	0.00	3	26.45	26.50	-3	23,674	-0.01%
2019/06/21	32.3	26.23	5	26.30	26.25	27.3	23,732	0.12%
2019/06/20	6	26.38	5	26.26	26.30	1	23,667	0.00%
2019/06/19	22	26.33	6	26.18	26.35	16	23,701	0.07%
2019/06/18	5	26.05	0	0.00	25.95	5	23,540	0.02%
2019/06/17	3	25.92	0	0.00	25.90	3	23,709	0.01%
2019/06/14	7	25.76	0.1	25.95	25.90	6.9	23,776	0.03%
2019/06/13	19	25.60	11	25.54	25.55	8	24,075	0.03%
2019/06/12	21.6	25.80	29	25.58	25.80	-7.4	23,782	-0.03%
2019/06/11	63	26.69	8	26.76	26.55	55	22,365	0.25%
2019/06/10	17	27.30	2	27.30	27.30	15	21,359	0.07%
2019/06/06	6	27.25	3.5	27.33	27.40	2.5	21,216	0.01%
2019/06/05	6	27.33	2	27.50	27.25	4	21,017	0.02%
2019/06/04	1	27.15	15	27.20	27.40	-14	20,989	-0.07%
2019/06/03	11	27.05	6	27.14	27.20	5	21,008	0.02%
2019/05/31	19	27.51	9	27.44	27.40	10	20,625	0.05%
2019/05/30	0	0.00	0.3	27.20	27.20	-0.3	20,292	0.00%
2019/05/29	2	26.60	5	26.61	26.60	-3	20,092	-0.01%
2019/05/28	3	26.55	2	26.55	26.65	1	20,048	0.00%
2019/05/27	9	26.28	6.1	26.29	26.35	2.9	19,647	0.01%
2019/05/24	31	26.13	3	26.12	26.10	28	19,623	0.14%
2019/05/23	3	25.85	0.1	25.95	25.95	2.9	19,414	0.02%
2019/05/22	13	25.91	0	0.00	26.05	13	19,294	0.07%
2019/05/21	53	26.01	40	25.85	26.20	13	19,193	0.07%
2019/05/20	1.4	25.39	0	0.00	25.50	1.4	18,601	0.01%
2019/05/17	0	0.00	1	25.15	25.15	-1	18,585	-0.01%
2019/05/15	1	25.25	0	0.00	25.15	1	18,588	0.01%
2019/05/14	2	25.15	1	25.00	25.00	1	18,916	0.01%
2019/05/13	0	0.00	6	25.09	25.20	-6	18,807	-0.03%
2019/05/10	5.1	25.05	1	25.05	25.00	4.1	18,849	0.02%
2019/05/09	6.1	25.07	175	25.05	25.00	-168.9	18,933	-0.89%	大賣/鉅額交易
2019/05/08	5	25.10	0	0.00	25.10	5	18,851	0.03%
2019/05/07	7.6	25.11	0	0.00	25.15	7.6	18,793	0.04%
2019/05/06	17	25.04	3	25.00	25.00	14	18,814	0.07%
2019/05/03	18	25.33	1	25.30	25.30	17	18,468	0.09%
2019/05/02	11	25.47	166	25.48	25.50	-155	18,253	-0.85%	大賣/鉅額交易
2019/04/30	2	25.30	0	0.00	25.35	2	18,221	0.01%
2019/04/29	3	25.33	4	25.35	25.40	-1	18,211	-0.01%
2019/04/26	4	24.60	22.1	24.53	24.75	-18.1	17,998	-0.10%
2019/04/25	20	24.26	10	24.35	24.25	10	17,956	0.06%
2019/04/24	11.5	24.34	0	0.00	24.25	11.5	17,982	0.06%
2019/04/23	3	24.20	10	24.20	24.25	-7	17,987	-0.04%
2019/04/22	9	24.13	3	24.17	24.20	6	17,908	0.03%
2019/04/19	0	0.00	11	24.02	24.10	-11	18,069	-0.06%
2019/04/18	0	0.00	1.7	23.97	24.00	-1.7	18,171	-0.01%
2019/04/17	2	23.95	3.3	23.97	23.95	-1.3	18,505	-0.01%
2019/04/16	0	0.00	1	24.00	23.90	-1	18,657	-0.01%
2019/04/15	1	23.80	3	23.92	24.00	-2	18,807	-0.01%
2019/04/12	51	23.81	0	0.00	23.85	51	18,693	0.27%
2019/04/11	16	23.87	13	23.85	23.90	3	18,397	0.02%
2019/04/10	1.1	23.95	3	23.95	24.00	-1.9	18,284	-0.01%
2019/04/09	7	23.90	0	0.00	24.00	7	18,336	0.04%
2019/04/08	8	23.98	2	24.00	23.95	6	18,029	0.03%
2019/04/03	8	23.89	1	24.00	24.00	7	17,704	0.04%
2019/04/02	7	23.90	37.2	23.95	24.00	-30.2	17,400	-0.17%
2019/04/01	39.1	23.86	2.1	23.87	23.85	37	17,289	0.21%
2019/03/29	1	23.50	11	23.61	23.75	-10	17,047	-0.06%
2019/03/28	4	23.45	13	23.52	23.60	-9	16,965	-0.05%
2019/03/27	20.1	23.54	10.3	23.45	23.45	9.8	16,785	0.06%
2019/03/26	14.1	23.49	12	23.50	23.55	2.1	16,543	0.01%
2019/03/25	30	23.44	0	0.00	23.45	30	16,759	0.18%
2019/03/22	6	23.47	18	23.47	23.60	-12	16,503	-0.07%
2019/03/21	13.5	23.21	0	0.00	23.35	13.5	16,257	0.08%
2019/03/20	54	23.29	2.3	23.35	23.30	51.7	16,136	0.32%
2019/03/19	1	23.25	2	23.30	23.30	-1	15,773	-0.01%
2019/03/18	95	23.09	9	23.03	23.10	86	15,502	0.55%
2019/03/14	24	22.37	0	0.00	22.35	24	14,889	0.16%
2019/03/12	0	0.00	8.6	22.36	22.40	-8.6	15,255	-0.06%
2019/03/11	23	22.17	1.4	22.18	22.10	21.6	15,236	0.14%
2019/03/08	2	22.10	0	0.00	22.10	2	15,446	0.01%
2019/03/07	4	22.30	0	0.00	22.20	4	15,604	0.03%
2019/03/06	12	22.15	0	0.00	22.20	12	15,520	0.08%
2019/03/05	40	22.08	1	22.10	22.15	39	15,649	0.25%
2019/03/04	7.2	22.00	0	0.00	22.15	7.2	15,772	0.05%
2019/02/27	0	0.00	5	22.01	22.10	-5	15,696	-0.03%
2019/02/26	1	22.00	0	0.00	22.00	1	15,641	0.01%
2019/02/25	1	21.85	3	22.00	22.00	-2	15,615	-0.01%
2019/02/22	1	21.75	0	0.00	21.85	1	15,616	0.01%
2019/02/20	1	21.70	0.1	21.85	21.80	0.9	15,837	0.01%
2019/02/19	1	21.65	2	21.65	21.60	-1	15,772	-0.01%
2019/02/18	1	21.60	0	0.00	21.70	1	15,793	0.01%
2019/02/15	12	21.77	0	0.00	21.55	12	15,757	0.08%
2019/02/14	6	21.90	2.3	21.86	21.80	3.7	15,741	0.02%
2019/02/13	6	21.88	0.1	21.95	21.90	5.9	15,671	0.04%
2019/02/12	0	0.00	25	21.45	21.60	-25	15,307	-0.16%
2019/02/11	0	0.00	25	21.45	21.45	-25	15,363	-0.16%
2019/01/30	0	0.00	63	21.27	21.35	-63	15,373	-0.41%
2019/01/29	3	21.15	2	21.25	21.25	1	15,262	0.01%
2019/01/28	0.1	21.30	0	0.00	21.30	0.1	15,260	0.00%
2019/01/25	7	21.11	44	21.20	21.20	-37	15,427	-0.24%
2019/01/22	2	21.25	0	0.00	21.35	2	15,855	0.01%
2019/01/21	0	0.00	6	21.32	21.40	-6	16,139	-0.04%
2019/01/18	0	0.00	3	21.12	21.20	-3	16,342	-0.02%
2019/01/17	0	0.00	1	20.95	20.95	-1	16,698	-0.01%
2019/01/15	54	21.04	2.3	21.01	21.10	51.7	17,393	0.30%
2019/01/14	1	21.00	3	21.00	21.00	-2	17,507	-0.01%
2019/01/11	0	0.00	7	21.00	21.00	-7	17,687	-0.04%
2019/01/10	0	0.00	1	20.75	20.90	-1	17,599	-0.01%
2019/01/09	0	0.00	7	20.73	20.70	-7	17,810	-0.04%
2019/01/08	16	20.30	0	0.00	20.30	16	17,839	0.09%
2019/01/07	17	20.29	0	0.00	20.30	17	18,123	0.09%
2019/01/02	1	20.10	0	0.00	20.10	1	19,757	0.01%
2018/12/28	77	20.15	0	0.00	20.10	77	19,901	0.39%
2018/12/27	0	0.00	0.1	20.25	20.25	-0.1	19,989	0.00%
2018/12/26	3	20.02	0	0.00	20.00	3	20,202	0.01%
2018/12/25	3	20.03	0	0.00	20.05	3	20,285	0.01%
2018/12/24	30	20.06	0	0.00	20.20	30	20,467	0.15%
2018/12/22	3	20.00	0	0.00	20.05	3	20,407	0.01%
2018/12/21	3	20.03	2	20.05	20.00	1	20,553	0.00%
2018/12/20	3	20.05	3	20.10	20.05	0	20,632	0.00%
2018/12/19	2	20.10	1	20.15	20.20	1	20,630	0.00%
2018/12/18	10	20.10	2	20.10	20.05	8	20,689	0.04%
2018/12/17	3	20.43	18	20.40	20.40	-15	20,559	-0.07%
2018/12/14	8	20.51	7	20.50	20.50	1	20,668	0.00%
2018/12/11	6	20.20	0	0.00	20.20	6	20,699	0.03%
2018/12/10	6	20.28	13	20.27	20.20	-7	20,823	-0.03%
2018/12/07	12	20.42	0	0.00	20.35	12	20,881	0.06%
2018/12/06	44	20.46	0	0.00	20.45	44	20,842	0.21%
2018/12/03	1	21.00	0	0.00	21.00	1	21,048	0.00%
2018/11/30	1	20.80	0	0.00	20.80	1	21,058	0.00%
2018/11/29	9	20.74	0	0.00	20.65	9	20,923	0.04%
2018/11/28	2	20.70	0	0.00	20.75	2	20,813	0.01%
2018/11/27	6	20.64	0	0.00	20.70	6	20,751	0.03%
2018/11/26	1	20.75	0	0.00	20.75	1	20,769	0.00%
2018/11/23	12	20.70	0	0.00	20.75	12	20,746	0.06%
2018/11/22	1	20.80	3	20.85	20.85	-2	20,940	-0.01%
2018/11/20	3	21.03	6	21.10	21.00	-3	20,952	-0.01%
2018/11/19	0	0.00	2	21.40	21.15	-2	20,867	-0.01%
2018/11/16	2	21.13	0	0.00	21.30	2	20,940	0.01%
2018/11/15	6	21.09	0	0.00	21.25	6	21,101	0.03%
2018/11/13	3	20.88	2	20.95	21.10	1	21,146	0.00%
2018/11/12	0	0.00	1	21.10	21.10	-1	21,230	0.00%
2018/11/08	10	21.20	9	21.22	21.35	1	21,427	0.00%
2018/11/07	1	21.10	0	0.00	21.10	1	21,259	0.00%
2018/11/06	0	0.00	2	20.83	20.95	-2	21,331	-0.01%
2018/11/05	6	20.65	5	20.78	20.90	1	21,271	0.00%
2018/11/02	9.9	20.58	0.2	20.95	20.95	9.7	21,327	0.05%
2018/11/01	2	20.33	0	0.00	20.35	2	21,475	0.01%
2018/10/31	2	20.25	11	20.40	20.50	-9	21,654	-0.04%
2018/10/30	4	19.90	0	0.00	19.85	4	21,381	0.02%
2018/10/29	5	19.70	11	19.72	19.60	-6	21,457	-0.03%
2018/10/26	22	19.97	6	20.00	19.85	16	21,237	0.08%
2018/10/25	11.1	19.87	29	19.96	19.95	-18	20,989	-0.09%
2018/10/24	1.1	20.11	3	20.15	20.40	-2	20,864	-0.01%
2018/10/23	14	20.57	2	20.70	20.55	12	20,596	0.06%
2018/10/22	32	20.96	2.8	21.01	20.90	29.2	20,634	0.14%
2018/10/19	10	21.10	2	21.05	21.20	8	21,371	0.04%
2018/10/18	1	21.25	5	21.29	21.30	-4	21,953	-0.02%
2018/10/17	2	21.28	0	0.00	21.30	2	22,288	0.01%
2018/10/16	4	21.39	2	21.45	21.25	2	22,707	0.01%
2018/10/15	24	21.35	0	0.00	21.50	24	22,810	0.11%
2018/10/12	7	21.26	1	21.40	21.75	6	22,725	0.03%
2018/10/11	45.1	21.69	74	21.87	21.60	-28.9	22,514	-0.13%
2018/10/09	1	22.20	37.1	22.07	22.35	-36.1	21,684	-0.17%
2018/10/08	8	22.03	112	22.00	22.05	-104	21,599	-0.48%	大賣/鉅額交易
2018/10/05	14	22.05	0.1	22.15	22.05	13.9	21,648	0.06%
2018/10/04	8	22.16	0	0.00	22.20	8	21,719	0.04%
2018/10/03	3	22.37	0	0.00	22.30	3	21,664	0.01%
2018/10/02	1	22.40	5	22.45	22.45	-4	21,800	-0.02%
2018/10/01	2	22.53	2	22.55	22.60	0	21,737	0.00%
2018/09/28	8	22.46	1	22.50	22.55	7	21,924	0.03%
2018/09/27	6	22.46	0.7	22.55	22.50	5.3	21,937	0.02%
2018/09/26	3	22.63	0	0.00	22.55	3	21,787	0.01%
2018/09/25	5	22.70	5	22.64	22.75	0	21,931	0.00%
2018/09/21	0	0.00	16	22.54	22.65	-16	21,926	-0.07%
2018/09/20	2	22.20	0	0.00	22.20	2	21,815	0.01%
2018/09/19	26	22.32	0	0.00	22.30	26	21,922	0.12%
2018/09/18	11	22.41	107.3	22.35	22.40	-96.3	21,967	-0.44%	大賣/
2018/09/17	3	22.28	2	22.35	22.30	1	22,111	0.00%
2018/09/14	3	22.40	3	22.48	22.35	0	23,007	0.00%
2018/09/12	1	22.30	0	0.00	22.25	1	23,916	0.00%
2018/09/11	3	22.17	1	22.20	22.30	2	24,111	0.01%
2018/09/10	1	22.15	8	22.19	22.30	-7	24,379	-0.03%
2018/09/07	0	0.00	70	22.36	22.30	-70	24,644	-0.28%
2018/09/06	37.1	22.05	4	22.00	22.00	33.1	24,498	0.13%
2018/09/05	3	22.30	0	0.00	22.25	3	24,306	0.01%
2018/09/04	2	22.48	2	22.48	22.45	0	24,389	0.00%
2018/09/03	55.7	22.40	0	0.00	22.45	55.7	24,495	0.23%
2018/08/31	1	22.35	2	22.60	22.60	-1	24,580	0.00%
2018/08/30	10	22.37	1	22.45	22.45	9	24,596	0.04%
2018/08/29	4.1	22.51	20.1	22.52	22.60	-16	24,861	-0.06%
2018/08/28	0	0.00	15	22.39	22.45	-15	24,888	-0.06%
2018/08/27	3	22.15	5.4	22.20	22.25	-2.4	24,877	-0.01%
2018/08/24	1	22.35	2	22.40	22.25	-1	25,024	0.00%
2018/08/23	5	22.40	0.1	22.40	22.35	4.9	26,130	0.02%
2018/08/22	0	0.00	2.1	22.28	22.25	-2.1	26,468	-0.01%
2018/08/21	0	0.00	6	21.95	22.00	-6	26,256	-0.02%
2018/08/20	1	21.80	1	21.80	21.80	0	26,210	0.00%
2018/08/17	1	21.75	6	21.83	21.75	-5	26,200	-0.02%
2018/08/16	1	21.50	3	21.45	21.80	-2	26,087	-0.01%
2018/08/15	2	21.55	1	21.75	21.55	1	26,034	0.00%
2018/08/13	4	21.58	50	21.70	21.60	-46	26,031	-0.18%
2018/08/10	1	21.75	0	0.00	21.80	1	25,809	0.00%
2018/08/09	5	21.84	0	0.00	21.70	5	25,901	0.02%
2018/08/08	1	21.90	1.3	21.93	21.95	-0.3	25,510	0.00%
2018/08/07	5.6	21.92	2	21.95	21.65	3.6	25,626	0.01%
2018/08/06	5	21.61	0	0.00	21.65	5	25,757	0.02%
2018/08/03	1.2	21.28	4	21.31	21.30	-2.8	25,721	-0.01%
2018/08/02	13.1	21.25	0	0.00	21.25	13.1	25,593	0.05%
2018/08/01	4	21.25	1	21.25	21.40	3	25,543	0.01%
2018/07/31	17	21.26	0	0.00	21.35	17	25,618	0.07%
2018/07/30	3	20.90	5	20.97	21.00	-2	25,488	-0.01%
2018/07/27	9	20.98	0	0.00	20.95	9	25,593	0.04%
2018/07/26	39	20.99	30	20.95	21.10	9	25,359	0.04%
2018/07/25	14	22.35	50	22.40	22.45	-36	24,594	-0.15%
2018/07/24	25	22.35	10.2	22.35	22.35	14.8	24,225	0.06%
2018/07/23	57	21.90	20	21.92	22.20	37	23,943	0.15%
2018/07/20	11	21.85	26.6	21.86	21.90	-15.6	23,817	-0.07%
2018/07/19	21	21.80	314	21.82	21.80	-293	23,401	-1.25%	大賣/鉅額交易
2018/07/18	14	21.71	0	0.00	21.70	14	23,302	0.06%
2018/07/17	5.6	21.72	0	0.00	21.70	5.6	23,322	0.02%
2018/07/16	1	21.75	1	21.80	21.70	0	23,204	0.00%
2018/07/13	0	0.00	4	21.76	21.80	-4	23,181	-0.02%
2018/07/12	0	0.00	8.1	21.52	21.65	-8.1	22,993	-0.04%
2018/07/10	9	21.15	22	21.18	21.15	-13	22,723	-0.06%
2018/07/09	12	21.00	0	0.00	21.05	12	22,706	0.05%
2018/07/06	51.1	20.85	0	0.00	20.95	51.1	22,809	0.22%
2018/07/05	20	20.97	0	0.00	20.90	20	22,934	0.09%
2018/07/04	4.1	20.98	50	21.00	20.90	-45.9	23,080	-0.20%
2018/07/03	0	0.00	1	21.10	20.95	-1	23,244	0.00%
2018/07/02	0	0.00	4	21.33	21.05	-4	23,287	-0.02%
2018/06/29	0	0.00	13	21.21	21.25	-13	23,269	-0.06%
2018/06/28	54	20.86	0	0.00	20.90	54	23,018	0.23%
2018/06/27	11	21.01	0	0.00	21.00	11	22,898	0.05%
2018/06/26	11	21.00	10	21.20	21.10	1	22,866	0.00%
2018/06/25	1	20.90	12	21.20	21.15	-11	22,765	-0.05%
2018/06/22	34	20.91	0	0.00	20.90	34	22,187	0.15%
2018/06/21	45	21.01	0	0.00	21.05	45	21,835	0.21%
2018/06/20	9	21.25	0	0.00	21.20	9	21,448	0.04%
2018/06/19	4.1	21.26	0	0.00	21.20	4.1	21,255	0.02%
2018/06/15	0	0.00	1	21.55	21.50	-1	20,993	0.00%
2018/06/14	3	21.53	0	0.00	21.40	3	20,688	0.01%
2018/06/13	7.1	21.84	0	0.00	21.75	7.1	20,651	0.03%
2018/06/12	1	21.90	0	0.00	21.95	1	20,943	0.00%
2018/06/11	1	21.85	1	21.90	21.90	0	20,742	0.00%
2018/06/06	7	21.64	2.3	21.61	21.80	4.7	20,481	0.02%
2018/06/05	0	0.00	22	21.32	21.50	-22	20,094	-0.11%
2018/06/04	2.1	21.11	0	0.00	21.25	2.1	19,888	0.01%
2018/06/01	2	21.10	0	0.00	21.10	2	19,806	0.01%
2018/05/30	5.2	21.05	10	21.15	21.00	-4.8	18,518	-0.03%
2018/05/29	1	21.20	2	21.30	21.30	-1	18,050	-0.01%
2018/05/28	1	21.15	1	21.15	21.25	0	18,174	0.00%
2018/05/25	1	21.20	0	0.00	21.15	1	18,447	0.01%
2018/05/23	3	21.15	10	21.20	21.15	-7	18,745	-0.04%
2018/05/22	2	21.15	0	0.00	21.25	2	18,789	0.01%
2018/05/21	0	0.00	10	21.20	21.25	-10	19,174	-0.05%
2018/05/18	1	21.15	24	21.20	21.15	-23	19,484	-0.12%
2018/05/17	0	0.00	31	21.25	21.15	-31	19,752	-0.16%
2018/05/16	10	21.10	0	0.00	21.10	10	19,724	0.05%
2018/05/15	13	21.15	102	21.15	21.15	-89	20,236	-0.44%	大賣/
2018/05/14	5	21.15	0	0.00	21.20	5	21,219	0.02%
2018/05/11	72	20.85	1	20.85	20.90	71	20,891	0.34%
2018/05/10	13	20.70	30	20.70	20.80	-17	20,762	-0.08%
2018/05/09	19	20.70	1	20.70	20.70	18	20,623	0.09%
2018/05/08	43	20.68	10.1	20.65	20.70	32.9	20,609	0.16%
2018/05/07	1.1	20.66	0	0.00	20.70	1.1	20,482	0.01%
2018/05/04	1	20.55	0	0.00	20.70	1	20,229	0.00%
2018/05/03	2	20.60	0	0.00	20.55	2	19,964	0.01%
2018/05/02	3	20.82	1	20.95	20.85	2	19,853	0.01%
2018/04/30	2	20.85	8	20.90	21.00	-6	19,823	-0.03%
2018/04/26	7	20.49	6	20.58	20.55	1	19,337	0.01%
2018/04/25	5	20.15	0	0.00	20.25	5	18,756	0.03%
2018/04/19	1	20.20	6	20.15	20.20	-5	18,391	-0.03%
2018/04/17	12	20.01	54.5	20.00	20.05	-42.5	18,418	-0.23%
2018/04/16	0	0.00	2	20.05	20.15	-2	18,419	-0.01%
2018/04/13	6.1	20.09	1	20.15	20.05	5.1	18,429	0.03%
2018/04/12	1	19.95	0	0.00	20.10	1	18,673	0.01%
2018/04/11	3	19.95	4	19.96	20.00	-1	18,618	-0.01%
2018/04/10	13	19.63	0	0.00	19.80	13	18,443	0.07%
2018/04/09	11	19.45	7	19.49	19.60	4	18,617	0.02%
2018/04/03	8	19.44	2	19.50	19.45	6	18,393	0.03%
2018/04/02	10	19.47	0	0.00	19.50	10	18,244	0.05%
2018/03/30	50	19.55	0	0.00	19.50	50	18,148	0.28%
2018/03/29	2	19.45	0	0.00	19.60	2	18,061	0.01%
2018/03/28	2	19.45	0	0.00	19.50	2	17,940	0.01%
2018/03/27	13	19.45	2	19.45	19.45	11	17,863	0.06%
2018/03/26	25	19.35	1	19.40	19.35	24	17,556	0.14%
2018/03/23	56	19.40	0	0.00	19.40	56	17,404	0.32%
2018/03/22	8	19.61	1	19.60	19.60	7	17,160	0.04%
2018/03/21	2	19.55	0	0.00	19.60	2	17,019	0.01%
2018/03/20	7	19.50	0	0.00	19.50	7	17,193	0.04%
2018/03/19	17	19.47	5	19.45	19.60	12	17,095	0.07%
2018/03/16	10	19.32	0	0.00	19.30	10	16,798	0.06%
2018/03/15	1	19.40	0	0.00	19.35	1	16,415	0.01%
2018/03/14	3	19.45	1	19.45	19.45	2	16,414	0.01%
2018/03/13	1	19.45	1	19.55	19.55	0	16,419	0.00%
2018/03/12	22.3	19.40	20	19.45	19.50	2.3	16,407	0.01%
2018/03/09	13	19.35	10	19.40	19.40	3	16,501	0.02%
2018/03/08	14	19.35	0	0.00	19.35	14	16,711	0.08%
2018/03/06	2	19.25	0	0.00	19.35	2	17,009	0.01%
2018/03/05	1	19.20	0	0.00	19.20	1	17,229	0.01%
2018/03/02	2	19.30	0	0.00	19.35	2	17,120	0.01%
2018/03/01	0	0.00	52	19.45	19.40	-52	17,038	-0.31%
2018/02/27	12	19.37	0	0.00	19.35	12	16,915	0.07%
2018/02/26	1	19.35	5	19.41	19.50	-4	16,660	-0.02%
2018/02/23	14	19.33	0	0.00	19.30	14	16,730	0.08%
2018/02/22	10	19.23	0	0.00	19.30	10	17,184	0.06%
2018/02/21	1	19.25	37	19.21	19.30	-36	17,463	-0.21%
2018/02/12	6	18.83	0	0.00	18.80	6	17,075	0.04%
2018/02/09	9	18.67	18	18.65	18.70	-9	16,791	-0.05%
2018/02/08	0	0.00	1	18.85	18.90	-1	16,543	-0.01%
2018/02/07	74	18.87	4	19.00	18.65	70	16,492	0.42%
2018/02/06	98	18.58	154	18.67	18.50	-56	16,036	-0.35%	大賣/
2018/02/05	1	18.95	0	0.00	19.10	1	14,890	0.01%
2018/02/01	0	0.00	33	19.35	19.30	-33	14,743	-0.22%
2018/01/31	1	19.20	0	0.00	19.20	1	14,772	0.01%
2018/01/30	103	19.35	0	0.00	19.30	103	14,652	0.70%	大買/鉅額交易
2018/01/29	23	19.45	0	0.00	19.50	23	14,592	0.16%
2018/01/26	1	19.35	0	0.00	19.45	1	14,560	0.01%
2018/01/25	1	19.40	1	19.40	19.50	0	14,466	0.00%
2018/01/24	5	19.32	0	0.00	19.45	5	14,371	0.03%
2018/01/23	9	19.46	0	0.00	19.55	9	14,207	0.06%
2018/01/22	0	0.00	103.5	19.50	19.60	-103.5	14,192	-0.73%	大賣/鉅額交易
2018/01/19	1	19.55	2	19.55	19.60	-1	14,125	-0.01%
2018/01/18	0	0.00	1.5	19.50	19.55	-1.5	14,103	-0.01%
2018/01/17	0.4	19.50	4	19.45	19.50	-3.6	14,104	-0.03%
2018/01/16	101	19.50	0	0.00	19.45	101	13,944	0.72%	大買/鉅額交易
2018/01/15	7.7	19.46	12	19.50	19.50	-4.3	13,804	-0.03%
2018/01/12	5.7	19.49	0	0.00	19.50	5.7	13,625	0.04%
2018/01/11	3.7	19.54	0	0.00	19.55	3.7	13,433	0.03%
2018/01/10	2.9	19.50	0	0.00	19.60	2.9	13,576	0.02%
2018/01/09	3.7	19.50	0	0.00	19.60	3.7	13,486	0.03%
2018/01/08	110	19.36	2	19.50	19.60	108	13,493	0.80%	大買/鉅額交易
2018/01/05	3	19.30	0	0.00	19.35	3	13,108	0.02%
2018/01/04	6	19.23	2	19.30	19.30	4	13,178	0.03%
2018/01/03	4	19.06	2.4	19.05	19.35	1.6	13,256	0.01%
2018/01/02	2	18.85	0.1	18.90	18.90	1.9	12,821	0.01%