玉山金 (2884)-富邦-陽明券商分點個股進出

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
28.50
漲跌
▲0.60
漲幅
+2.15%
成交量
25,928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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/10	3.4	28.11	103.2	28.27	28.50	-99.8	25,250	-0.40%	大賣/
2024/05/09	21	28.09	63.4	28.13	27.90	-42.4	25,063	-0.17%
2024/05/08	20.1	28.11	62.5	28.16	28.25	-42.4	24,971	-0.17%
2024/05/07	12.3	28.03	33.8	28.16	28.20	-21.6	24,922	-0.09%
2024/05/06	52.4	27.93	120.7	28.01	28.10	-68.3	24,685	-0.28%	大賣/
2024/05/03	50.3	27.60	39.1	27.63	27.60	11.2	24,200	0.05%
2024/05/02	62.3	27.56	31.3	27.60	27.45	31	24,077	0.13%
2024/04/30	28	27.58	38.3	27.55	27.40	-10.3	24,007	-0.04%
2024/04/29	8.4	27.59	73.9	27.51	27.65	-65.5	23,856	-0.27%
2024/04/26	7.2	27.09	9	27.15	27.10	-1.8	23,407	-0.01%
2024/04/25	36	26.83	6	26.99	27.15	30	23,519	0.13%
2024/04/24	3.1	27.23	13.7	27.27	27.05	-10.6	23,463	-0.05%
2024/04/23	0	27.19	40.2	27.19	27.20	-40.2	23,582	-0.17%
2024/04/22	1.9	26.95	54.7	26.98	27.05	-52.8	23,508	-0.22%
2024/04/19	22.4	26.55	48.3	26.43	26.55	-25.9	23,286	-0.11%
2024/04/18	9.2	26.97	28	26.86	27.00	-18.8	22,782	-0.08%
2024/04/17	16.5	26.30	51.3	26.33	26.50	-34.8	22,603	-0.15%
2024/04/16	115.6	26.60	57.7	26.66	26.30	58	22,238	0.26%	大買/
2024/04/15	20.2	26.99	11.2	27.06	27.05	9	21,578	0.04%
2024/04/12	25.7	27.01	1,692.4	27.04	27.10	-1,666.7	21,487	-7.76%	大賣/鉅額交易
2024/04/11	50	27.07	12	27.14	27.25	38	21,342	0.18%
2024/04/10	18.7	27.14	24	27.15	27.15	-5.3	21,272	-0.02%
2024/04/09	55.1	27.11	77.4	27.13	27.30	-22.3	21,201	-0.11%
2024/04/08	7.1	27.09	42.3	27.04	27.15	-35.2	21,091	-0.17%
2024/04/03	41.3	26.96	18.6	26.97	26.90	22.7	20,964	0.11%
2024/04/02	15	27.23	25.6	27.26	27.30	-10.6	20,732	-0.05%
2024/04/01	12.4	27.34	46.2	27.28	27.35	-33.8	20,725	-0.16%
2024/03/29	3.1	27.18	25.8	27.28	27.25	-22.8	20,636	-0.11%
2024/03/28	25.4	27.16	28	27.18	27.15	-2.6	20,438	-0.01%
2024/03/27	22.1	27.26	135.6	27.16	27.20	-113.5	20,255	-0.56%	大賣/鉅額交易
2024/03/26	19	27.25	107.3	27.22	27.35	-88.3	20,157	-0.44%	大賣/
2024/03/25	38.2	27.05	37.1	27.06	27.05	1.1	19,831	0.01%
2024/03/22	15.4	27.04	34.2	27.07	27.10	-18.8	19,769	-0.10%
2024/03/21	7	26.74	50.4	26.76	26.75	-43.4	19,355	-0.22%
2024/03/20	10.3	26.50	65.6	26.50	26.50	-55.3	19,372	-0.29%
2024/03/19	14.1	26.46	50.8	26.47	26.55	-36.7	19,384	-0.19%
2024/03/18	78.7	26.53	56.6	26.54	26.50	22.1	19,138	0.12%
2024/03/15	24.2	26.05	82	26.15	26.20	-57.8	18,545	-0.31%
2024/03/14	58.4	25.99	64.7	25.97	26.05	-6.3	17,906	-0.03%
2024/03/13	6.4	25.63	31.9	25.60	25.70	-25.5	17,429	-0.15%
2024/03/12	554.3	25.61	62.4	25.57	25.65	491.9	17,248	2.85%	大買/鉅額交易
2024/03/11	1,148.1	25.41	50.1	25.40	25.50	1,098	17,255	6.36%	大買/鉅額交易
2024/03/08	46.4	25.30	24.6	25.31	25.30	21.8	17,111	0.13%
2024/03/07	33	25.42	18.7	25.36	25.40	14.3	16,848	0.08%
2024/03/06	13.1	25.34	36.2	25.40	25.40	-23.1	16,754	-0.14%
2024/03/05	22.6	25.33	14.7	25.33	25.30	7.9	17,078	0.05%
2024/03/04	25.2	25.32	47	25.33	25.35	-21.8	17,106	-0.13%
2024/03/01	27.1	25.27	34	25.33	25.35	-6.9	17,143	-0.04%
2024/02/29	26.8	25.24	60.6	25.25	25.25	-33.8	17,045	-0.20%
2024/02/27	60.1	25.01	377.8	24.89	25.10	-317.7	16,349	-1.94%	大賣/鉅額交易
2024/02/26	164.4	24.34	68.1	24.32	24.35	96.3	15,680	0.61%	大買/
2024/02/23	44.4	24.48	35.6	24.52	24.40	8.9	15,393	0.06%
2024/02/22	42.8	24.58	6.3	24.63	24.50	36.5	15,548	0.23%
2024/02/21	43.3	24.64	5	24.75	24.65	38.3	15,462	0.25%
2024/02/20	37.7	24.81	27.8	24.79	24.75	10	15,474	0.06%
2024/02/19	31.1	24.73	12.1	24.75	24.80	19	15,942	0.12%
2024/02/16	32.2	24.67	12	24.65	24.65	20.2	16,164	0.12%
2024/02/15	22.9	24.69	45.8	24.68	24.65	-22.9	16,245	-0.14%
2024/02/05	175	24.54	31	24.55	24.50	144	16,018	0.90%	大買/鉅額交易
2024/02/02	37.6	24.82	36.1	24.83	24.85	1.5	15,635	0.01%
2024/02/01	9	24.82	203.7	24.82	24.90	-194.7	15,583	-1.25%	大賣/鉅額交易
2024/01/31	36.5	24.76	43.2	24.76	24.75	-6.7	15,622	-0.04%
2024/01/30	10.3	24.85	28	24.91	24.75	-17.8	15,642	-0.11%
2024/01/29	26.8	24.89	16.6	24.92	25.00	10.2	15,754	0.06%
2024/01/26	6.3	24.90	34.1	24.82	24.85	-27.8	15,870	-0.17%
2024/01/25	3	24.60	6.1	24.68	24.65	-3.1	15,891	-0.02%
2024/01/24	103.8	24.59	4	24.63	24.65	99.8	15,832	0.63%	大買/
2024/01/23	25.9	24.60	10.3	24.70	24.65	15.6	15,780	0.10%
2024/01/22	97.6	24.62	4.8	24.62	24.55	92.8	15,738	0.59%
2024/01/19	14.6	24.61	30.7	24.61	24.70	-16.1	15,569	-0.10%
2024/01/18	60	24.63	268.1	24.60	24.55	-208.1	15,506	-1.34%	大賣/鉅額交易
2024/01/17	30.6	24.73	23.6	24.79	24.60	6.9	15,396	0.04%
2024/01/16	31.8	25.07	2	24.90	25.00	29.8	15,148	0.20%
2024/01/15	8	25.39	13.6	25.37	25.40	-5.6	14,957	-0.04%
2024/01/12	7.7	25.31	3.7	25.33	25.35	4	15,170	0.03%
2024/01/11	12.6	25.43	8.6	25.44	25.40	4	15,220	0.03%
2024/01/10	5.8	25.46	0.4	25.50	25.40	5.4	15,145	0.04%
2024/01/09	9.6	25.64	11.1	25.69	25.50	-1.4	15,226	-0.01%
2024/01/08	2.3	25.87	32.7	25.78	25.80	-30.4	15,229	-0.20%
2024/01/05	3	25.70	3.2	25.68	25.65	-0.2	15,177	0.00%
2024/01/04	1.5	25.61	2	25.65	25.70	-0.5	15,318	0.00%
2024/01/03	6.9	25.57	26	25.60	25.60	-19.1	15,632	-0.12%
2024/01/02	7.1	25.78	68	25.79	25.90	-61	15,580	-0.39%
2023/12/29	11.2	25.79	6.4	25.76	25.80	4.8	15,639	0.03%
2023/12/28	1.2	25.78	29	25.78	25.80	-27.8	15,982	-0.17%
2023/12/27	0.4	25.60	49.5	25.66	25.70	-49.1	15,958	-0.31%
2023/12/26	0.9	25.40	12	25.46	25.50	-11.2	15,869	-0.07%
2023/12/25	5.8	25.34	9	25.37	25.35	-3.2	15,844	-0.02%
2023/12/22	8.7	25.35	5	25.35	25.40	3.7	15,902	0.02%
2023/12/21	4.3	25.28	1	25.30	25.40	3.3	15,928	0.02%
2023/12/20	2.4	25.45	9.5	25.40	25.40	-7.1	15,837	-0.04%
2023/12/19	2.1	25.43	17.5	25.42	25.50	-15.4	15,759	-0.10%
2023/12/18	7.5	25.56	55	25.66	25.65	-47.5	15,928	-0.30%
2023/12/15	12.2	25.72	7.3	25.75	25.70	4.9	16,006	0.03%
2023/12/14	16	25.70	71.8	25.70	25.75	-55.8	15,631	-0.36%
2023/12/13	10	25.41	24.5	25.36	25.45	-14.5	15,320	-0.09%
2023/12/12	1.2	25.45	30	25.47	25.50	-28.8	15,780	-0.18%
2023/12/11	7	25.50	1.6	25.60	25.60	5.5	15,935	0.03%
2023/12/08	252.2	25.55	54.8	25.59	25.60	197.4	15,933	1.24%	大買/鉅額交易
2023/12/07	12.3	25.53	2.3	25.48	25.50	10	15,995	0.06%
2023/12/06	2.2	25.53	51.1	25.59	25.55	-49	16,053	-0.30%
2023/12/05	0	25.25	33.4	25.31	25.45	-33.3	15,903	-0.21%
2023/12/04	17	25.19	10.6	25.22	25.25	6.4	15,964	0.04%
2023/12/01	61.1	25.26	16.2	25.31	25.25	44.9	16,050	0.28%
2023/11/30	2	25.55	12.1	25.60	25.60	-10.1	15,938	-0.06%
2023/11/29	3	25.55	40.1	25.66	25.55	-37.1	15,390	-0.24%
2023/11/28	0.3	25.60	27	25.63	25.70	-26.8	15,247	-0.18%
2023/11/27	1.1	25.53	10.7	25.51	25.35	-9.6	15,485	-0.06%
2023/11/24	31.1	25.55	54	25.51	25.50	-22.9	15,446	-0.15%
2023/11/22	15.4	25.53	23.3	25.55	25.50	-7.9	15,421	-0.05%
2023/11/21	10	25.62	91.9	25.57	25.70	-81.9	15,392	-0.53%
2023/11/20	43.2	25.19	69.5	25.18	25.20	-26.3	15,160	-0.17%
2023/11/17	29.1	25.12	35.5	25.19	25.15	-6.4	15,128	-0.04%
2023/11/16	7.6	24.97	1,088.4	25.02	25.15	-1,080.8	15,028	-7.19%	大賣/鉅額交易
2023/11/15	44.3	24.54	24.5	24.57	24.60	19.8	14,492	0.14%
2023/11/14	12.4	24.45	3.8	24.50	24.50	8.6	14,218	0.06%
2023/11/13	16	24.54	2	24.50	24.50	14	14,179	0.10%
2023/11/10	3.8	24.51	19.1	24.50	24.50	-15.4	14,489	-0.11%
2023/11/09	2.4	24.54	8.1	24.53	24.45	-5.7	14,577	-0.04%
2023/11/08	22	24.48	3	24.62	24.55	19	14,809	0.13%
2023/11/07	10.5	24.40	8.3	24.44	24.50	2.2	14,679	0.02%
2023/11/06	7.2	24.53	16.2	24.57	24.55	-9	14,703	-0.06%
2023/11/03	15.7	24.29	4.5	24.32	24.35	11.2	14,523	0.08%
2023/11/02	0.1	24.06	19	24.20	24.15	-18.9	14,579	-0.13%
2023/11/01	11.3	23.87	2.1	23.90	23.85	9.2	14,552	0.06%
2023/10/31	21.7	23.84	4	23.81	23.85	17.7	14,678	0.12%
2023/10/30	24.3	23.86	1.4	23.92	23.85	22.9	14,894	0.15%
2023/10/27	2	23.95	8.1	23.95	24.00	-6.1	14,857	-0.04%
2023/10/26	23.7	23.85	2.1	23.88	23.80	21.6	15,070	0.14%
2023/10/25	27.5	23.96	31.6	24.00	23.95	-4.1	15,050	-0.03%
2023/10/24	6.9	23.96	0.9	24.00	23.95	6	15,626	0.04%
2023/10/23	9	23.97	2.8	24.00	24.05	6.2	16,228	0.04%
2023/10/20	43	23.97	7	23.95	24.00	36	16,482	0.22%
2023/10/19	12.7	24.26	1	24.30	24.20	11.7	16,384	0.07%
2023/10/18	3.8	24.53	2	24.50	24.50	1.8	16,613	0.01%
2023/10/17	0.6	24.65	5.4	24.68	24.70	-4.9	16,772	-0.03%
2023/10/16	5.1	24.65	7.2	24.65	24.70	-2.1	16,846	-0.01%
2023/10/13	12.2	24.60	10.8	24.56	24.65	1.4	16,874	0.01%
2023/10/12	20.1	24.70	5.6	24.70	24.75	14.5	17,048	0.08%
2023/10/11	16.1	24.51	50.8	24.46	24.60	-34.7	17,071	-0.20%
2023/10/06	14.5	24.11	14.4	24.15	24.20	0.1	16,857	0.00%
2023/10/05	17.1	24.04	20.6	24.00	24.00	-3.4	16,946	-0.02%
2023/10/04	82.7	23.86	0.5	23.94	23.80	82.2	16,918	0.49%
2023/10/03	13.8	24.10	0	0.00	24.10	13.8	16,657	0.08%
2023/10/02	23.2	24.22	1	24.25	24.15	22.2	16,730	0.13%
2023/09/28	19.9	24.21	6.5	24.25	24.25	13.4	17,234	0.08%
2023/09/27	14.6	24.16	1.6	24.17	24.15	13	17,375	0.07%
2023/09/26	15.5	24.15	10	24.15	24.15	5.5	17,441	0.03%
2023/09/25	29.2	24.33	3	24.27	24.30	26.1	17,418	0.15%
2023/09/22	9.4	24.12	2.1	24.20	24.10	7.3	17,676	0.04%
2023/09/21	21.6	24.14	5	24.30	24.05	16.6	17,755	0.09%
2023/09/20	12.4	24.36	8.3	24.40	24.35	4.1	17,558	0.02%
2023/09/19	20.6	24.47	8.6	24.44	24.45	12	17,476	0.07%
2023/09/18	7.4	24.42	25.2	24.40	24.45	-17.9	17,648	-0.10%
2023/09/15	17.8	24.43	8.3	24.46	24.40	9.5	17,710	0.05%
2023/09/14	11	24.67	12	24.65	24.80	-1.1	17,220	-0.01%
2023/09/13	30.1	24.33	16	24.33	24.30	14.2	17,044	0.08%
2023/09/12	6.3	24.16	26.4	24.15	24.25	-20	17,281	-0.12%
2023/09/11	21.5	24.13	18.1	24.14	24.15	3.4	17,201	0.02%
2023/09/08	33.5	24.23	45.2	24.21	24.20	-11.7	17,161	-0.07%
2023/09/07	35.4	24.25	4	24.25	24.20	31.4	17,201	0.18%
2023/09/06	22	24.40	0.1	24.50	24.35	22	17,154	0.13%
2023/09/05	20.2	24.53	6	24.52	24.50	14.2	17,051	0.08%
2023/09/04	18.8	24.61	39.6	24.64	24.60	-20.8	17,088	-0.12%
2023/09/01	20.7	24.59	1	24.55	24.55	19.7	17,206	0.11%
2023/08/31	22.8	24.63	4.1	24.71	24.45	18.7	17,334	0.11%
2023/08/30	9.1	24.85	22.5	24.82	24.80	-13.3	17,105	-0.08%
2023/08/29	5.1	24.52	3	24.60	24.60	2.1	17,267	0.01%
2023/08/28	17.1	24.52	2	24.58	24.50	15.1	17,312	0.09%
2023/08/25	30.4	24.40	21	24.40	24.35	9.4	17,853	0.05%
2023/08/24	59.8	24.43	8	24.44	24.40	51.8	17,935	0.29%
2023/08/23	43	24.57	15.6	24.63	24.55	27.4	17,763	0.15%
2023/08/22	35.8	24.77	0	24.70	24.65	35.7	17,798	0.20%
2023/08/21	7.9	24.84	12.1	24.81	24.85	-4.2	17,833	-0.02%
2023/08/18	23.9	24.69	11.4	24.63	24.60	12.5	17,896	0.07%
2023/08/17	45	24.47	3.2	24.44	24.50	41.7	17,943	0.23%
2023/08/16	79.5	24.64	28.2	24.67	24.55	51.3	17,968	0.29%
2023/08/15	63.8	25.10	33	25.03	25.00	30.8	18,074	0.17%
2023/08/14	19	25.41	35.1	25.41	25.35	-16.1	18,157	-0.09%
2023/08/11	5.5	25.83	5.2	25.90	25.70	0.3	18,303	0.00%
2023/08/10	5.5	25.79	23.9	25.82	25.85	-18.4	18,654	-0.10%
2023/08/09	5.6	25.67	203	25.75	25.90	-197.3	18,587	-1.06%	大賣/鉅額交易
2023/08/08	9.6	25.61	2	25.70	25.60	7.6	18,629	0.04%
2023/08/07	10.4	25.73	5	25.70	25.75	5.3	18,521	0.03%
2023/08/04	24	25.63	14.2	25.62	25.55	9.8	19,029	0.05%
2023/08/02	52	25.72	0	0.00	25.65	52	19,034	0.27%
2023/08/01	26.3	25.93	14	25.93	25.95	12.3	18,926	0.07%
2023/07/31	26.9	25.94	4	25.96	25.85	22.8	18,911	0.12%
2023/07/28	4.4	25.94	40.1	25.97	25.95	-35.7	18,840	-0.19%
2023/07/27	106	25.95	24.9	25.97	26.00	81.1	19,073	0.43%	大買/
2023/07/26	167.4	26.86	152.7	26.87	26.95	14.7	18,746	0.08%	大買/大賣/
2023/07/25	4.2	26.46	50.9	26.51	26.55	-46.7	18,198	-0.26%
2023/07/24	12.2	26.36	3.5	26.32	26.25	8.7	17,976	0.05%
2023/07/21	3.4	26.47	5.1	26.65	26.45	-1.7	17,922	-0.01%
2023/07/20	0.5	26.45	34.8	26.53	26.60	-34.3	17,686	-0.19%
2023/07/19	6.7	26.53	4.5	26.45	26.45	2.2	17,536	0.01%
2023/07/18	1	26.30	5	26.42	26.45	-4	17,454	-0.02%
2023/07/17	53	26.50	17.1	26.38	26.45	35.9	17,439	0.21%
2023/07/14	22.6	26.17	83.7	26.10	26.30	-61.1	17,330	-0.35%
2023/07/13	5.2	26.00	117.5	26.04	26.00	-112.3	17,212	-0.65%	大賣/鉅額交易
2023/07/12	17.1	25.65	8.5	25.70	25.95	8.6	17,202	0.05%
2023/07/11	16.5	25.71	55.3	25.72	25.80	-38.9	17,178	-0.23%
2023/07/10	43.1	25.45	22.1	25.60	25.45	21	17,133	0.12%
2023/07/07	28.8	25.55	22.3	25.48	25.55	6.6	17,090	0.04%
2023/07/06	9.7	25.92	12	25.95	25.80	-2.3	17,046	-0.01%
2023/07/05	7.7	26.10	10.4	26.14	26.15	-2.6	16,503	-0.02%
2023/07/04	23.1	26.00	57	26.08	26.05	-33.9	16,516	-0.21%
2023/07/03	3.2	26.20	20.3	26.19	26.20	-17.1	17,050	-0.10%
2023/06/30	5.2	25.99	21.5	26.03	26.05	-16.3	17,383	-0.09%
2023/06/29	5.1	26.01	6.3	25.99	25.95	-1.1	17,356	-0.01%
2023/06/28	17.2	26.10	1.1	26.06	26.10	16.1	17,343	0.09%
2023/06/27	12.2	26.19	11.8	26.21	26.20	0.4	17,375	0.00%
2023/06/26	26.4	26.38	35.4	26.38	26.35	-9	17,445	-0.05%
2023/06/21	0.4	26.27	232.3	26.33	26.40	-231.9	17,372	-1.33%	大賣/鉅額交易
2023/06/20	5.3	26.20	8.2	26.21	26.30	-3	17,509	-0.02%
2023/06/19	3.1	26.14	17.6	26.13	26.30	-14.4	17,602	-0.08%
2023/06/16	6.6	26.22	3.1	26.35	26.20	3.5	17,763	0.02%
2023/06/15	7.6	26.18	3.4	26.20	26.25	4.2	17,695	0.02%
2023/06/14	28.5	26.24	5	26.29	26.25	23.5	18,005	0.13%
2023/06/13	17.5	26.18	11.4	26.34	26.30	6.1	18,799	0.03%
2023/06/12	13.1	26.24	13.4	26.29	26.20	-0.4	18,972	0.00%
2023/06/09	12.7	26.61	4.4	26.56	26.50	8.3	19,209	0.04%
2023/06/08	32.3	26.55	19.2	26.55	26.60	13.1	19,690	0.07%
2023/06/07	5	26.59	23.1	26.59	26.70	-18.1	20,013	-0.09%
2023/06/06	1.1	26.65	14.3	26.67	26.55	-13.2	20,186	-0.07%
2023/06/05	13.1	26.35	170.1	26.46	26.35	-157	20,288	-0.77%	大賣/鉅額交易
2023/06/02	6	26.04	16.5	26.04	26.00	-10.5	20,283	-0.05%
2023/06/01	14.3	25.86	0.9	25.90	25.85	13.4	20,341	0.07%
2023/05/31	5.8	25.90	14.6	25.90	25.90	-8.8	20,433	-0.04%
2023/05/30	6	25.93	7.1	25.93	25.90	-1.1	20,093	-0.01%
2023/05/29	4.2	25.88	10	25.89	25.80	-5.8	20,295	-0.03%
2023/05/26	6.1	25.81	44	25.86	25.75	-37.9	21,019	-0.18%
2023/05/25	9.6	25.85	25.4	25.86	25.80	-15.7	21,338	-0.07%
2023/05/24	144.5	26.08	31	26.03	26.10	113.5	21,844	0.52%	大買/鉅額交易
2023/05/23	8.5	26.11	24.3	26.12	26.10	-15.9	24,309	-0.07%
2023/05/22	17.1	26.21	15.2	26.27	26.20	2	24,670	0.01%
2023/05/19	16.1	26.12	62.9	26.22	26.30	-46.8	24,822	-0.19%
2023/05/18	4.9	25.94	76.4	25.97	26.00	-71.5	24,535	-0.29%
2023/05/17	20.9	25.71	83.2	25.84	25.90	-62.3	24,518	-0.25%
2023/05/16	1.6	25.39	80.4	25.58	25.70	-78.7	24,504	-0.32%
2023/05/15	14	25.14	44.4	25.28	25.30	-30.3	24,649	-0.12%
2023/05/12	4.8	25.26	5.1	25.23	25.25	-0.3	24,732	0.00%
2023/05/11	3.3	25.41	19.3	25.38	25.45	-16	24,717	-0.06%
2023/05/10	27.2	25.43	182.4	25.45	25.50	-155.2	24,967	-0.62%	大賣/鉅額交易
2023/05/09	3.3	25.00	39.1	25.00	25.05	-35.8	24,612	-0.15%
2023/05/08	2.6	24.98	73.4	24.98	24.95	-70.8	24,684	-0.29%
2023/05/05	10.6	24.85	45.2	24.92	24.95	-34.6	24,564	-0.14%
2023/05/04	45.3	24.85	32.8	24.82	24.90	12.5	24,734	0.05%
2023/05/03	17.5	24.72	35.4	24.76	24.80	-17.9	24,849	-0.07%
2023/05/02	32.6	24.68	13.5	24.82	24.90	19.2	25,028	0.08%
2023/04/28	17.4	24.82	7.2	24.85	24.95	10.2	25,602	0.04%
2023/04/27	27.5	24.79	4.9	24.82	24.80	22.7	25,915	0.09%
2023/04/26	8.6	24.86	15.1	24.96	24.95	-6.5	26,074	-0.02%
2023/04/25	7.2	24.89	14.2	24.90	24.95	-7	26,059	-0.03%
2023/04/24	8	24.82	15.1	24.87	25.00	-7.1	26,186	-0.03%
2023/04/21	11.8	24.85	1.1	24.94	24.85	10.7	26,318	0.04%
2023/04/20	6.9	24.88	3	24.85	24.90	3.8	26,408	0.01%
2023/04/19	36.2	25.03	44.4	25.07	25.05	-8.3	26,893	-0.03%
2023/04/18	3.3	25.23	20.3	25.24	25.30	-17	26,824	-0.06%
2023/04/17	18.5	25.19	36	25.16	25.25	-17.5	26,845	-0.07%
2023/04/14	12	25.31	16.1	25.34	25.45	-4.1	26,928	-0.02%
2023/04/13	2	25.28	25.1	25.26	25.30	-23.1	26,870	-0.09%
2023/04/12	3	25.17	5.6	25.15	25.30	-2.5	26,846	-0.01%
2023/04/11	1.8	25.20	22	25.19	25.25	-20.2	26,870	-0.08%
2023/04/10	9	24.94	17	24.95	25.00	-8	26,754	-0.03%
2023/04/07	31.5	24.99	44	24.95	25.00	-12.5	26,718	-0.05%
2023/04/06	31.6	25.41	50.1	25.41	25.45	-18.5	26,524	-0.07%
2023/03/31	39.5	25.25	26.3	25.19	25.30	13.2	25,953	0.05%
2023/03/30	14.5	24.95	23.1	24.99	25.00	-8.6	25,577	-0.03%
2023/03/29	4.8	24.89	22.7	24.87	24.90	-17.9	25,366	-0.07%
2023/03/28	4.7	24.76	22	24.76	24.80	-17.3	25,574	-0.07%
2023/03/27	20	24.70	22.8	24.73	24.70	-2.8	25,631	-0.01%
2023/03/24	14.5	24.64	12.2	24.69	24.70	2.3	25,780	0.01%
2023/03/23	3.2	24.55	37.8	24.57	24.65	-34.5	25,780	-0.13%
2023/03/22	1.2	24.27	46.1	24.29	24.45	-44.9	25,746	-0.17%
2023/03/21	23.5	23.98	7.2	24.03	23.95	16.3	25,969	0.06%
2023/03/20	16.1	23.70	5.5	23.66	23.75	10.6	25,940	0.04%
2023/03/17	44.5	23.71	20.7	23.71	23.70	23.9	25,820	0.09%
2023/03/16	143.3	23.57	89	23.59	23.55	54.3	25,737	0.21%	大買/
2023/03/15	47.5	24.10	3.5	24.15	24.00	44	25,346	0.17%
2023/03/14	65	24.08	12.2	24.09	24.05	52.8	25,227	0.21%
2023/03/13	80.1	24.27	25.5	24.26	24.35	54.6	24,999	0.22%
2023/03/10	66.1	24.61	9	24.67	24.55	57.1	24,830	0.23%
2023/03/09	52.2	24.82	100.1	24.95	24.85	-47.9	24,730	-0.19%
2023/03/08	84.7	25.00	22.8	24.96	25.00	61.9	25,046	0.25%
2023/03/07	19	24.94	21	24.94	25.00	-2	25,186	-0.01%
2023/03/06	13.8	24.78	2,752	24.75	24.85	-2,738.2	25,275	-10.83%	大賣/鉅額交易
2023/03/03	75.7	24.73	2.3	24.72	24.65	73.4	25,394	0.29%
2023/03/02	128.8	24.74	4.2	24.71	24.70	124.6	25,413	0.49%	大買/鉅額交易
2023/03/01	122.1	24.84	12.3	24.77	24.80	109.8	25,464	0.43%	大買/鉅額交易
2023/02/24	243.4	24.90	10.2	24.95	24.95	233.2	25,274	0.92%	大買/鉅額交易
2023/02/23	111.6	24.82	65.8	24.90	24.95	45.8	24,712	0.19%	大買/
2023/02/22	123.7	24.79	701.3	24.56	24.90	-577.6	24,520	-2.36%	大買/大賣/鉅額交易
2023/02/21	1,041.7	24.78	460.1	24.69	24.75	581.6	24,211	2.40%	大買/大賣/鉅額交易
2023/02/20	22.6	25.88	305.9	26.03	26.00	-283.3	22,032	-1.29%	大賣/鉅額交易
2023/02/17	36.8	25.38	32	25.35	25.40	4.8	22,020	0.02%
2023/02/16	10.2	25.13	19.4	25.11	25.10	-9.2	22,302	-0.04%
2023/02/15	710.4	25.08	64.7	25.12	25.05	645.7	22,859	2.82%	大買/鉅額交易
2023/02/14	95	25.32	41.1	25.26	25.25	53.9	22,744	0.24%
2023/02/13	134.1	25.04	43.3	25.03	25.20	90.8	22,744	0.40%	大買/
2023/02/10	130.1	24.59	3.1	24.65	24.70	127.1	22,403	0.57%	大買/鉅額交易
2023/02/09	931.4	24.40	10.8	24.58	24.60	920.7	22,403	4.11%	大買/鉅額交易
2023/02/08	127.2	24.53	7.1	24.70	24.50	120	22,448	0.53%	大買/鉅額交易
2023/02/07	36.7	24.50	2	24.45	24.40	34.7	22,204	0.16%
2023/02/06	64.4	24.56	1.2	24.57	24.50	63.2	22,109	0.29%
2023/02/03	35	24.70	0.4	24.73	24.70	34.5	21,991	0.16%
2023/02/02	46.9	24.65	11.1	24.66	24.65	35.8	22,066	0.16%
2023/02/01	43.3	24.63	20	24.67	24.65	23.3	21,983	0.11%
2023/01/31	35.5	24.60	12	24.68	24.50	23.5	22,091	0.11%
2023/01/30	58.6	24.58	142.3	24.58	24.90	-83.7	21,892	-0.38%	大賣/
2023/01/17	87.9	24.26	0.5	24.35	24.15	87.4	21,493	0.41%
2023/01/16	19	24.47	1,022.7	24.46	24.45	-1,003.7	21,542	-4.66%	大賣/鉅額交易
2023/01/13	5.2	24.33	9.2	24.37	24.25	-4	21,747	-0.02%
2023/01/12	64.3	24.15	11.5	24.17	24.05	52.8	22,253	0.24%
2023/01/11	40.7	24.27	0.3	24.35	24.20	40.4	22,618	0.18%
2023/01/10	14.2	24.40	10.4	24.35	24.50	3.8	23,176	0.02%
2023/01/09	39	24.50	81.8	24.46	24.60	-42.8	23,482	-0.18%
2023/01/06	9.3	23.98	4	23.95	23.95	5.3	23,520	0.02%
2023/01/05	7	23.95	14	24.00	24.00	-7	24,293	-0.03%
2023/01/04	43.8	23.85	0	0.00	23.80	43.8	24,469	0.18%
2023/01/03	17.7	23.98	6	23.89	24.00	11.7	24,994	0.05%
2022/12/30	16.3	24.16	17	24.15	24.05	-0.7	25,089	0.00%
2022/12/29	38.5	23.95	1	24.15	24.10	37.5	25,674	0.15%
2022/12/28	13.3	24.08	1.6	24.13	24.05	11.7	25,844	0.05%
2022/12/27	1.1	24.20	9	24.34	24.30	-7.9	26,088	-0.03%
2022/12/26	7	24.16	2	24.20	24.15	5	26,483	0.02%
2022/12/23	32.2	24.11	2.1	24.13	24.10	30.1	26,908	0.11%
2022/12/22	0.1	24.30	11.1	24.30	24.35	-11	27,330	-0.04%
2022/12/21	4.4	24.06	5.3	24.05	24.10	-0.9	27,681	0.00%
2022/12/20	68.5	23.98	15.6	24.11	24.00	52.9	27,990	0.19%
2022/12/19	52.6	24.09	18	24.09	24.30	34.6	28,030	0.12%
2022/12/16	25.7	24.28	5.4	24.40	24.25	20.3	28,079	0.07%
2022/12/15	14.1	24.52	2.1	24.55	24.60	12	28,313	0.04%
2022/12/14	1.1	24.65	41	24.54	24.65	-40	28,358	-0.14%
2022/12/13	65.7	24.24	8	24.50	24.20	57.7	28,309	0.20%
2022/12/12	34.4	24.42	4	24.53	24.55	30.3	27,953	0.11%
2022/12/09	27.6	24.60	10.7	24.69	24.65	16.8	28,309	0.06%
2022/12/08	14.7	24.43	44.5	24.53	24.65	-29.9	28,421	-0.11%
2022/12/07	10	24.36	22.7	24.47	24.40	-12.7	28,384	-0.04%
2022/12/06	41.3	24.13	17.6	24.14	24.20	23.7	28,176	0.08%
2022/12/05	7	24.40	14.2	24.31	24.25	-7.2	28,230	-0.03%
2022/12/02	90.5	24.27	3	24.25	24.15	87.5	28,164	0.31%
2022/12/01	77	24.64	27.1	24.71	24.60	49.9	28,065	0.18%
2022/11/30	12	24.60	48.5	24.72	24.80	-36.6	27,907	-0.13%
2022/11/29	3	24.25	41.1	24.32	24.50	-38.1	27,597	-0.14%
2022/11/28	17.7	23.82	19.3	23.93	24.10	-1.7	27,285	-0.01%
2022/11/25	24.7	24.00	10.5	24.06	24.15	14.2	27,359	0.05%
2022/11/24	16.7	24.15	8.3	24.21	24.25	8.4	27,342	0.03%
2022/11/23	68	23.83	56.1	23.80	24.00	11.9	27,320	0.04%
2022/11/22	5.2	23.63	0.3	23.80	23.75	4.8	27,186	0.02%
2022/11/21	30.7	23.55	3.3	23.68	23.75	27.4	27,053	0.10%
2022/11/18	25.3	23.54	2.1	23.60	23.70	23.2	26,863	0.09%
2022/11/17	37.3	23.70	4	23.69	23.75	33.3	26,730	0.12%
2022/11/16	112.5	24.07	48	24.14	24.00	64.5	26,587	0.24%	大買/
2022/11/15	36.2	24.08	8.5	24.08	24.20	27.7	26,305	0.11%
2022/11/14	1,002.1	23.95	7.7	24.02	24.05	994.4	25,900	3.84%	大買/鉅額交易
2022/11/11	23.2	23.94	75.8	23.89	24.00	-52.6	25,449	-0.21%
2022/11/10	36.3	23.24	2	23.28	23.20	34.3	24,852	0.14%
2022/11/09	40	23.41	24.8	23.41	23.45	15.2	24,785	0.06%
2022/11/08	8.9	23.44	2.5	23.47	23.50	6.4	24,490	0.03%
2022/11/07	10.1	23.24	3.5	23.44	23.50	6.6	24,427	0.03%
2022/11/04	7.7	22.98	4	23.03	23.05	3.7	24,457	0.01%
2022/11/03	10.8	23.10	3	23.05	23.05	7.8	24,429	0.03%
2022/11/02	25	23.40	0.3	23.40	23.25	24.7	24,583	0.10%
2022/11/01	9.1	23.33	2.5	23.46	23.40	6.6	24,560	0.03%
2022/10/31	11	23.41	7.7	23.36	23.20	3.4	24,549	0.01%
2022/10/28	44.1	23.13	6.2	23.13	23.15	37.9	24,458	0.16%
2022/10/27	27.1	23.25	42.1	23.41	23.10	-15	24,668	-0.06%
2022/10/26	787.8	23.44	15.1	23.41	23.20	772.8	24,592	3.14%	大買/鉅額交易
2022/10/25	52.1	22.67	27	22.69	22.80	25.1	24,368	0.10%
2022/10/24	29.6	22.79	1	23.10	22.85	28.6	24,346	0.12%
2022/10/21	68.6	22.93	43.3	22.76	22.95	25.3	24,367	0.10%
2022/10/20	65.3	22.17	635.9	22.08	22.55	-570.6	24,420	-2.34%	大賣/鉅額交易
2022/10/19	87.6	22.74	7	22.77	22.50	80.6	24,148	0.33%
2022/10/18	151.1	22.98	2	22.98	23.00	149.1	24,006	0.62%	大買/鉅額交易
2022/10/17	68.4	23.11	4.1	23.20	23.10	64.3	23,675	0.27%
2022/10/14	75.4	23.62	12	23.67	23.55	63.4	23,619	0.27%
2022/10/13	122	23.82	23	23.81	23.75	99	23,349	0.42%	大買/
2022/10/12	38.5	24.32	15.1	24.42	24.60	23.4	22,797	0.10%
2022/10/11	130.9	24.62	155	24.45	24.40	-24.1	22,867	-0.11%	大買/大賣/
2022/10/07	23	25.33	5	25.30	25.30	18	22,305	0.08%
2022/10/06	15.9	25.25	8	25.39	25.45	7.9	22,453	0.04%
2022/10/05	91.4	25.32	1	25.40	25.25	90.4	22,312	0.40%
2022/10/04	42.6	25.36	4	25.40	25.30	38.6	22,603	0.17%
2022/10/03	57.4	25.39	14.3	25.44	25.35	43.1	23,041	0.19%
2022/09/30	68.7	25.86	10.4	25.94	25.75	58.3	22,887	0.25%
2022/09/29	53.1	26.01	25.7	26.09	26.10	27.4	22,759	0.12%
2022/09/28	29.5	26.17	36.9	26.12	26.10	-7.4	22,658	-0.03%
2022/09/27	49.7	26.18	11.2	26.27	26.15	38.5	22,376	0.17%
2022/09/26	63.6	26.45	14.2	26.48	26.35	49.3	22,217	0.22%
2022/09/23	41.9	26.77	4.8	26.83	26.75	37.1	22,276	0.17%
2022/09/22	167.5	26.82	0	0.00	26.80	167.5	22,245	0.75%	大買/鉅額交易
2022/09/21	13.2	27.29	0	0.00	27.30	13.2	21,945	0.06%
2022/09/20	30.4	27.38	2.3	27.41	27.40	28.1	21,898	0.13%
2022/09/19	3	27.45	3.5	27.46	27.40	-0.5	21,916	0.00%
2022/09/16	35.9	27.38	1	27.50	27.40	34.9	21,998	0.16%
2022/09/15	10.7	27.42	1.1	27.60	27.55	9.6	21,723	0.04%
2022/09/14	43.1	27.48	0	0.00	27.40	43.1	21,826	0.20%
2022/09/13	0.1	27.85	304.1	27.77	27.75	-304	21,825	-1.39%	大賣/鉅額交易
2022/09/12	11.9	27.59	32.1	27.69	27.75	-20.2	21,909	-0.09%
2022/09/08	7.3	27.44	3	27.50	27.50	4.3	22,215	0.02%
2022/09/07	53.9	27.41	8	27.40	27.30	45.9	22,493	0.20%
2022/09/06	28	27.73	28.1	27.74	27.80	-0.1	22,502	0.00%
2022/09/05	36.3	27.53	6	27.55	27.55	30.3	22,607	0.13%
2022/09/02	39.3	27.66	6	27.70	27.60	33.3	22,677	0.15%
2022/09/01	60.7	27.69	2.1	27.70	27.65	58.7	22,680	0.26%
2022/08/31	20.2	27.90	38.5	27.91	28.20	-18.2	22,507	-0.08%
2022/08/30	27.7	27.64	728	27.65	27.65	-700.3	22,279	-3.14%	大賣/鉅額交易
2022/08/29	22.2	27.64	3.2	27.73	27.70	19	22,262	0.09%
2022/08/26	30.4	27.98	5	28.01	28.00	25.4	22,205	0.11%
2022/08/25	8	27.88	0.1	27.90	27.80	7.9	22,389	0.04%
2022/08/24	10.3	27.59	9	27.69	27.65	1.3	22,660	0.01%
2022/08/23	42.3	27.57	9	27.59	27.55	33.2	23,486	0.14%
2022/08/22	26.4	27.84	5.1	27.85	27.80	21.3	23,625	0.09%
2022/08/19	15.8	28.05	11.3	28.05	28.05	4.5	23,772	0.02%
2022/08/18	20.4	28.05	10.4	28.15	28.05	10	24,571	0.04%
2022/08/17	8.4	28.23	21	28.20	28.25	-12.6	24,592	-0.05%
2022/08/16	22	28.21	16	28.30	28.30	6	24,579	0.02%
2022/08/15	24.8	28.39	7.1	28.39	28.35	17.7	24,915	0.07%
2022/08/12	16	28.35	10	28.52	28.45	6	25,136	0.02%
2022/08/11	59.7	28.49	27	28.54	28.50	32.7	25,489	0.13%
2022/08/10	21.8	28.17	12.3	28.17	28.15	9.5	25,919	0.04%
2022/08/09	30.7	28.02	21	28.05	28.10	9.7	26,201	0.04%
2022/08/08	16	27.49	8	27.57	27.60	8	26,293	0.03%
2022/08/05	2.2	27.39	59	27.37	27.55	-56.8	26,864	-0.21%
2022/08/04	12.1	27.19	14	27.25	27.30	-2	27,340	-0.01%
2022/08/03	35.5	27.00	12	27.00	27.20	23.5	27,583	0.09%
2022/08/02	43.5	27.14	45	27.21	27.35	-1.6	28,013	-0.01%
2022/08/01	22	27.33	1	27.30	27.20	20.9	28,162	0.07%
2022/07/29	162.3	27.33	101	27.20	27.50	61.3	28,435	0.22%	大買/大賣/
2022/07/28	189.2	27.33	45	27.57	27.65	144.2	28,289	0.51%	大買/鉅額交易
2022/07/27	20.5	29.26	35.6	29.25	29.35	-15.1	28,025	-0.05%
2022/07/26	33	29.22	2.6	29.24	29.20	30.4	27,904	0.11%
2022/07/25	57.1	29.23	16	29.42	29.15	41	27,790	0.15%
2022/07/22	14	28.85	28.2	28.92	29.05	-14.2	27,909	-0.05%
2022/07/21	4.7	27.98	23.4	28.27	28.45	-18.7	27,922	-0.07%
2022/07/20	22.2	28.17	2	28.03	27.85	20.2	27,933	0.07%
2022/07/19	18.2	27.74	0	0.00	27.85	18.2	27,927	0.07%
2022/07/18	8.1	27.76	23	27.84	28.00	-15	28,027	-0.05%
2022/07/15	28.2	27.07	7.3	27.11	27.20	20.9	27,870	0.08%
2022/07/14	8.1	27.22	15.4	27.39	27.40	-7.3	27,967	-0.03%
2022/07/13	19.2	27.03	39.2	27.25	27.10	-20	27,947	-0.07%
2022/07/12	21.8	26.54	44.1	26.56	26.50	-22.3	28,125	-0.08%
2022/07/11	136.7	27.24	91	27.31	27.05	45.7	27,990	0.16%	大買/
2022/07/08	32.9	28.45	7	28.49	28.30	25.9	28,352	0.09%
2022/07/07	30.8	28.48	42.1	28.26	28.60	-11.3	28,510	-0.04%
2022/07/06	44.2	28.80	5.2	28.75	28.60	39.1	28,719	0.14%
2022/07/05	6.2	29.19	51.7	29.13	29.05	-45.5	29,133	-0.16%
2022/07/04	9.6	29.05	41.3	29.08	28.95	-31.7	29,590	-0.11%
2022/07/01	15.4	28.94	77.4	29.10	29.10	-61.9	30,456	-0.20%
2022/06/30	19.7	29.06	9.1	29.13	29.00	10.6	30,507	0.03%
2022/06/29	7.1	29.46	6	29.48	29.40	1.1	30,565	0.00%
2022/06/28	2.1	29.63	13.5	29.63	29.70	-11.4	30,665	-0.04%
2022/06/27	4	29.80	18.3	29.92	29.70	-14.3	30,904	-0.05%
2022/06/24	11	29.55	9	29.65	29.65	2	31,025	0.01%
2022/06/23	5.2	29.34	18.1	29.36	29.40	-12.9	31,097	-0.04%
2022/06/22	32.5	29.01	10.2	29.00	28.95	22.3	30,976	0.07%
2022/06/21	17.1	29.36	10	29.47	29.50	7.1	30,840	0.02%
2022/06/20	13.1	29.25	9	29.30	29.00	4	30,838	0.01%
2022/06/17	58.7	29.08	21	29.08	29.10	37.7	30,830	0.12%
2022/06/16	34	29.54	41	29.49	29.50	-7	30,482	-0.02%
2022/06/15	33.2	29.16	1	29.20	29.15	32.2	30,603	0.11%
2022/06/14	13.8	29.13	27.1	29.38	29.45	-13.4	30,745	-0.04%
2022/06/13	20.1	28.89	2	28.90	28.90	18.1	30,810	0.06%
2022/06/10	7.1	29.07	2	29.00	29.15	5.1	30,665	0.02%
2022/06/09	19.1	29.13	0	29.20	29.15	19	30,719	0.06%
2022/06/08	10.2	29.52	14.3	29.49	29.50	-4.1	30,664	-0.01%
2022/06/07	7.4	29.39	22.2	29.44	29.35	-14.8	30,891	-0.05%
2022/06/06	3.3	29.52	12	29.57	29.60	-8.8	31,008	-0.03%
2022/06/02	23.4	29.53	5.5	29.59	29.55	17.9	31,306	0.06%
2022/06/01	58.6	30.07	28.3	30.14	29.80	30.3	31,558	0.10%
2022/05/31	30.8	29.85	12.1	30.59	30.60	18.7	31,353	0.06%
2022/05/30	7	29.83	39.8	29.88	30.05	-32.9	30,566	-0.11%
2022/05/27	0	29.25	24.1	29.30	29.40	-24	30,477	-0.08%
2022/05/26	106.7	28.84	0	0.00	28.80	106.7	30,519	0.35%	大買/鉅額交易
2022/05/25	14	29.47	15	29.70	29.55	-1	30,243	0.00%
2022/05/24	52.1	29.46	25	29.62	29.45	27.1	30,635	0.09%
2022/05/23	100	29.45	19.4	29.34	29.45	80.6	30,589	0.26%
2022/05/20	7.3	28.89	7.3	28.95	28.90	0.1	30,556	0.00%
2022/05/19	30.1	28.77	115.2	28.94	28.75	-85.1	30,358	-0.28%	大賣/
2022/05/18	832.8	29.58	17.5	29.28	29.60	815.3	29,968	2.72%	大買/鉅額交易
2022/05/17	50.3	28.78	13	29.34	28.60	37.3	29,719	0.13%
2022/05/16	46.1	29.08	20	29.07	29.10	26.1	29,628	0.09%
2022/05/13	82.5	29.23	805.4	29.32	29.45	-722.9	29,513	-2.45%	大賣/鉅額交易
2022/05/12	85.2	29.81	23.5	29.68	29.50	61.7	29,045	0.21%
2022/05/11	22.7	30.42	15.1	30.46	30.65	7.6	28,676	0.03%
2022/05/10	76.2	30.05	79.6	29.99	30.35	-3.4	28,560	-0.01%
2022/05/09	50.2	30.80	84.7	30.91	30.70	-34.6	28,178	-0.12%
2022/05/06	46.5	31.47	16.8	31.55	31.80	29.6	28,159	0.11%
2022/05/05	66.6	32.27	7.7	32.40	32.10	58.8	28,325	0.21%
2022/05/04	24.7	32.54	7	32.42	32.40	17.7	28,119	0.06%
2022/05/03	78.2	32.87	54	33.11	32.70	24.2	28,203	0.09%
2022/04/29	2	33.40	17.1	33.62	33.85	-15.1	27,989	-0.05%
2022/04/28	7.2	33.26	39.9	33.13	33.30	-32.7	27,975	-0.12%
2022/04/27	26.3	32.95	7.1	33.12	33.20	19.2	27,580	0.07%
2022/04/26	56.2	33.34	28.2	33.16	33.45	28	27,301	0.10%
2022/04/25	110.5	32.38	19	32.56	32.45	91.5	26,959	0.34%	大買/
2022/04/22	6.7	32.86	30	32.69	33.00	-23.3	26,784	-0.09%
2022/04/21	10.9	32.16	25.4	32.54	32.20	-14.5	26,673	-0.05%
2022/04/20	12.9	32.06	19.7	32.07	32.50	-6.7	26,892	-0.03%
2022/04/19	124	32.24	9.7	32.28	32.15	114.3	26,908	0.42%	大買/鉅額交易
2022/04/18	88.3	32.17	50.3	32.20	32.20	38	26,963	0.14%
2022/04/15	42.6	33.42	109.4	33.12	33.30	-66.8	26,415	-0.25%	大賣/
2022/04/14	131.9	33.86	191.5	33.86	33.35	-59.6	26,342	-0.23%	大買/大賣/
2022/04/13	44.1	35.28	204.5	35.20	35.25	-160.4	25,645	-0.63%	大賣/鉅額交易
2022/04/12	65	35.05	64.4	35.00	35.15	0.5	25,441	0.00%
2022/04/11	113.2	35.44	120.3	35.15	35.35	-7.1	25,024	-0.03%	大買/大賣/
2022/04/08	74.5	34.40	56.8	34.63	34.85	17.7	24,284	0.07%
2022/04/07	162.3	34.49	84.6	34.41	33.75	77.7	23,842	0.33%	大買/
2022/04/06	62.7	33.54	148.4	33.38	34.05	-85.7	22,977	-0.37%	大賣/
2022/04/01	72.8	33.09	7.2	33.01	33.00	65.6	22,610	0.29%
2022/03/31	48.1	33.09	57.4	33.00	33.05	-9.3	22,363	-0.04%
2022/03/30	38.2	32.72	68	32.79	32.85	-29.8	22,078	-0.13%
2022/03/29	127.5	32.27	78.1	32.38	32.30	49.4	21,769	0.23%	大買/
2022/03/28	14.2	31.61	27.3	32.01	32.10	-13.1	21,517	-0.06%
2022/03/25	6.2	31.68	17.5	31.73	31.80	-11.3	21,349	-0.05%
2022/03/24	20.2	31.69	14.1	31.71	31.80	6.2	21,255	0.03%
2022/03/23	54.8	31.56	72.6	31.55	31.70	-17.8	21,237	-0.08%
2022/03/22	54.1	31.25	43.8	31.25	31.40	10.3	20,979	0.05%
2022/03/21	53.2	31.10	53.2	31.15	31.15	0	20,700	0.00%
2022/03/18	9.5	31.14	10.1	31.13	31.05	-0.6	20,610	0.00%
2022/03/17	23.1	31.01	28.2	31.07	30.90	-5	20,246	-0.02%
2022/03/16	5.5	30.38	137.7	30.37	30.50	-132.3	19,838	-0.67%	大賣/鉅額交易
2022/03/15	9.3	30.01	33.7	30.04	30.10	-24.4	19,599	-0.12%
2022/03/14	20.1	29.99	15.4	30.00	30.05	4.6	19,488	0.02%
2022/03/11	13.1	29.90	24.7	29.92	29.95	-11.6	19,522	-0.06%
2022/03/10	30.9	29.75	34	29.76	29.90	-3.2	19,461	-0.02%
2022/03/09	78	28.96	10.5	29.01	28.80	67.5	19,237	0.35%
2022/03/08	18.9	28.71	32.6	28.96	28.95	-13.7	19,069	-0.07%
2022/03/07	76.9	29.08	83	29.11	29.20	-6.1	18,755	-0.03%
2022/03/04	77.1	29.67	4.2	29.69	29.70	72.8	18,877	0.39%
2022/03/03	69	29.94	67.8	29.94	29.95	1.2	18,961	0.01%
2022/03/02	9	29.77	4	29.90	29.90	5	19,008	0.03%
2022/03/01	60.4	29.78	53	29.79	29.80	7.4	18,859	0.04%
2022/02/25	43.7	29.38	31.5	29.27	29.45	12.2	19,000	0.06%
2022/02/24	88.5	29.53	51.1	29.64	29.60	37.5	18,467	0.20%
2022/02/23	22.9	29.98	10.6	30.00	30.00	12.3	18,052	0.07%
2022/02/22	61.5	29.91	20	29.89	30.00	41.5	18,132	0.23%
2022/02/21	56.2	30.16	45.1	30.22	30.20	11.1	17,846	0.06%
2022/02/18	12.9	30.40	6.9	30.47	30.35	6	17,825	0.03%
2022/02/17	20.5	30.47	13.1	30.58	30.50	7.4	17,913	0.04%
2022/02/16	14.9	30.46	93	30.63	30.65	-78.2	17,857	-0.44%
2022/02/15	14.9	30.32	14.3	30.31	30.25	0.6	17,736	0.00%
2022/02/14	33.6	30.17	64.3	30.23	30.35	-30.7	18,057	-0.17%
2022/02/11	4.4	30.13	11	30.31	30.40	-6.6	18,304	-0.04%
2022/02/10	19.1	30.16	27.2	30.26	30.30	-8.1	18,248	-0.04%
2022/02/09	11.2	30.25	75.7	30.22	30.35	-64.5	18,159	-0.36%
2022/02/08	32.9	30.05	49.3	30.05	30.10	-16.4	17,802	-0.09%
2022/02/07	38.6	29.60	81.4	29.68	29.95	-42.8	17,460	-0.25%
2022/01/26	17.2	28.90	97.2	28.98	29.00	-80	16,923	-0.47%
2022/01/25	79.6	28.56	21.2	28.64	28.85	58.5	16,852	0.35%
2022/01/24	27.8	28.50	11.2	28.59	28.85	16.6	16,611	0.10%
2022/01/21	15.9	28.76	44.2	28.74	28.85	-28.3	16,652	-0.17%
2022/01/20	11.4	28.88	36.6	28.89	28.95	-25.2	16,580	-0.15%
2022/01/19	17.1	29.04	4.1	29.04	29.00	13	16,539	0.08%
2022/01/18	10.1	29.21	16.4	29.23	29.20	-6.3	16,580	-0.04%
2022/01/17	46.6	29.24	34.1	29.17	29.20	12.5	16,515	0.08%
2022/01/14	72.8	29.44	72.5	29.61	29.50	0.3	16,375	0.00%
2022/01/13	11.1	29.55	72.3	29.72	29.90	-61.2	16,353	-0.37%
2022/01/12	16.1	29.22	36.1	29.29	29.40	-20	16,038	-0.12%
2022/01/11	18.7	29.02	44.5	29.15	29.30	-25.8	15,830	-0.16%
2022/01/10	23.3	28.84	3.7	28.91	28.95	19.6	15,589	0.13%
2022/01/07	103.1	28.95	82.7	28.90	28.95	20.4	15,599	0.13%	大買/
2022/01/06	43.3	28.36	61.4	28.46	28.55	-18.1	15,267	-0.12%
2022/01/05	6	28.11	16.3	28.15	28.20	-10.3	14,964	-0.07%
2022/01/04	12	28.07	18.5	28.03	28.10	-6.5	15,078	-0.04%
2022/01/03	10.9	28.13	12.1	28.11	28.00	-1.2	15,109	-0.01%
2021/12/30	14.1	28.05	191.1	28.05	28.05	-177.1	15,184	-1.17%	大賣/鉅額交易
2021/12/29	4.5	28.04	9.1	28.00	28.05	-4.6	15,235	-0.03%
2021/12/28	2.3	27.93	132.8	28.00	28.00	-130.5	15,216	-0.86%	大賣/鉅額交易
2021/12/27	5.7	27.92	15.1	27.93	27.95	-9.4	15,232	-0.06%
2021/12/24	1	27.95	10.2	27.94	27.95	-9.2	15,526	-0.06%
2021/12/23	7	27.88	5.3	27.90	27.90	1.7	15,713	0.01%
2021/12/22	8.4	27.84	8.8	27.83	27.90	-0.4	15,935	0.00%
2021/12/21	2	27.78	7	27.84	27.95	-5	15,970	-0.03%
2021/12/20	5.8	27.82	0.2	27.85	27.80	5.6	16,105	0.03%
2021/12/17	9.1	27.91	10	27.95	28.00	-0.9	16,162	-0.01%
2021/12/16	7.7	27.75	2	27.80	27.85	5.7	16,103	0.04%
2021/12/15	7.7	27.67	12.1	27.70	27.70	-4.3	16,649	-0.03%
2021/12/14	12.4	27.69	8	27.72	27.75	4.4	17,018	0.03%
2021/12/13	8.3	27.91	0.1	27.95	27.85	8.3	17,039	0.05%
2021/12/10	4.8	27.95	5.3	27.95	27.95	-0.5	16,974	0.00%
2021/12/09	9.2	27.90	6.2	27.92	28.00	3	17,054	0.02%
2021/12/08	7.8	27.93	27	28.00	28.00	-19.2	17,096	-0.11%
2021/12/07	10	27.87	85.2	27.86	28.00	-75.2	17,150	-0.44%
2021/12/06	5	27.82	25	27.83	27.90	-20	17,161	-0.12%
2021/12/03	14	27.93	17.2	27.85	27.85	-3.2	17,375	-0.02%
2021/12/02	4	27.53	24.6	27.59	27.70	-20.6	17,391	-0.12%
2021/12/01	8.7	27.10	25.2	27.36	27.55	-16.5	17,536	-0.09%
2021/11/30	21.1	27.13	8.5	27.35	26.95	12.6	17,713	0.07%
2021/11/29	59.4	27.24	15.2	27.26	27.20	44.2	17,555	0.25%
2021/11/26	26.3	27.56	9	27.52	27.60	17.3	18,159	0.10%
2021/11/25	14.5	27.88	1.2	27.85	27.90	13.3	19,582	0.07%
2021/11/24	1.1	27.99	175.2	27.94	28.00	-174.1	20,638	-0.84%	大賣/鉅額交易
2021/11/23	15.8	27.34	159.8	27.34	27.40	-144.1	21,097	-0.68%	大賣/鉅額交易
2021/11/22	32.8	27.34	26.4	27.40	27.50	6.4	21,440	0.03%
2021/11/19	23.8	27.73	7.5	27.75	27.65	16.4	21,606	0.08%
2021/11/18	27.1	27.94	54	27.87	27.95	-26.9	22,181	-0.12%
2021/11/17	14	27.89	13.5	27.91	27.95	0.5	22,368	0.00%
2021/11/16	21.2	27.89	11.4	27.89	27.90	9.8	22,525	0.04%
2021/11/15	2	27.70	97.8	27.88	27.95	-95.8	22,819	-0.42%
2021/11/12	13.8	27.57	65.7	27.60	27.60	-52	22,868	-0.23%
2021/11/11	14	27.69	124.6	27.59	27.75	-110.6	23,019	-0.48%	大賣/鉅額交易
2021/11/10	4.3	27.34	58.2	27.35	27.35	-53.9	22,766	-0.24%
2021/11/09	41.7	26.99	53.4	26.98	27.00	-11.7	22,490	-0.05%
2021/11/08	81.2	26.90	96.1	26.90	26.90	-14.8	22,524	-0.07%
2021/11/05	7	26.69	5	26.74	26.80	2	22,508	0.01%
2021/11/04	2.5	26.72	2.2	26.72	26.70	0.3	22,650	0.00%
2021/11/03	13.4	26.65	12	26.69	26.70	1.4	22,821	0.01%
2021/11/02	33	26.70	1.8	26.68	26.70	31.2	22,957	0.14%
2021/11/01	5.2	26.77	12.2	26.69	26.65	-6.9	23,062	-0.03%
2021/10/29	5.1	26.46	3.3	26.52	26.55	1.8	23,108	0.01%
2021/10/28	19.3	26.67	9.6	26.68	26.60	9.7	22,959	0.04%
2021/10/27	0.5	26.65	22.1	26.69	26.75	-21.7	23,112	-0.09%
2021/10/26	6.8	26.58	34.9	26.57	26.65	-28.1	23,197	-0.12%
2021/10/25	8.9	26.37	6.1	26.35	26.35	2.8	23,185	0.01%
2021/10/22	2.6	26.49	4	26.50	26.45	-1.4	23,368	-0.01%
2021/10/21	6.3	26.43	59.6	26.44	26.50	-53.3	23,477	-0.23%
2021/10/20	2.1	26.27	37.6	26.27	26.30	-35.5	23,426	-0.15%
2021/10/19	28	26.24	14	26.24	26.25	14	23,572	0.06%
2021/10/18	15.6	26.20	7.6	26.22	26.20	8	23,748	0.03%
2021/10/15	12	26.19	19.4	26.19	26.20	-7.4	23,849	-0.03%
2021/10/14	5.6	26.16	5.1	26.10	26.10	0.5	23,979	0.00%
2021/10/13	1.1	26.10	7.5	26.18	26.15	-6.4	24,116	-0.03%
2021/10/12	13.6	26.04	10	26.02	26.15	3.6	24,346	0.01%
2021/10/08	45.8	26.17	7.4	26.07	26.00	38.5	24,156	0.16%
2021/10/07	3	26.22	15.6	26.24	26.25	-12.6	24,320	-0.05%
2021/10/06	7.5	25.95	1.6	26.01	26.05	5.9	24,491	0.02%
2021/10/05	30.3	25.92	54.2	25.93	25.90	-23.9	24,529	-0.10%
2021/10/04	15.4	26.02	20.9	26.02	26.00	-5.5	24,580	-0.02%
2021/10/01	30.9	26.04	26.3	26.06	26.10	4.6	24,614	0.02%
2021/09/30	22.5	26.24	50.8	26.29	26.30	-28.4	24,461	-0.12%
2021/09/29	36.2	26.17	25	26.20	26.35	11.2	24,349	0.05%
2021/09/28	8.6	26.32	5.4	26.37	26.40	3.2	24,262	0.01%
2021/09/27	754.2	26.40	76.2	26.40	26.40	678	24,322	2.79%	大買/鉅額交易
2021/09/24	17.4	26.33	30	26.27	26.30	-12.6	24,287	-0.05%
2021/09/23	4	26.20	9.1	26.21	26.25	-5.1	24,375	-0.02%
2021/09/22	103.9	25.86	39.7	25.91	25.90	64.2	24,477	0.26%	大買/
2021/09/17	9.3	26.28	34	26.37	26.25	-24.7	24,030	-0.10%
2021/09/16	7	26.29	6.7	26.35	26.35	0.3	23,797	0.00%
2021/09/15	8.1	26.32	5.5	26.35	26.30	2.6	23,745	0.01%
2021/09/14	20	26.35	58	26.33	26.35	-38	23,843	-0.16%
2021/09/13	13.1	26.28	25.2	26.29	26.30	-12.1	23,811	-0.05%
2021/09/10	21.3	26.18	60.2	26.20	26.30	-38.8	23,932	-0.16%
2021/09/09	7.5	26.20	4.1	26.21	26.25	3.4	24,207	0.01%
2021/09/08	7.1	26.18	44.2	26.21	26.25	-37.2	24,179	-0.15%
2021/09/07	11	26.17	44.4	26.19	26.25	-33.4	24,088	-0.14%
2021/09/06	14.1	26.17	839.5	26.23	26.25	-825.4	23,993	-3.44%	大賣/鉅額交易
2021/09/03	71	26.25	101.2	26.25	26.30	-30.2	23,818	-0.13%	大賣/
2021/09/02	28.5	26.06	27.2	26.13	26.25	1.3	23,598	0.01%
2021/09/01	149	26.11	13	26.17	26.05	136	23,230	0.59%	大買/鉅額交易
2021/08/31	269.7	26.09	182	26.16	26.60	87.7	22,507	0.39%	大買/大賣/
2021/08/30	93.6	27.82	203.2	27.78	27.85	-109.5	20,942	-0.52%	大賣/鉅額交易
2021/08/27	25.3	27.47	87.5	27.54	27.70	-62.2	19,846	-0.31%
2021/08/26	20	27.35	78.4	27.35	27.40	-58.4	19,041	-0.31%
2021/08/25	21	27.35	21	27.34	27.35	0	18,798	0.00%
2021/08/24	22.1	26.96	175.2	27.10	27.30	-153.1	18,566	-0.82%	大賣/鉅額交易
2021/08/23	25	26.91	12.7	26.91	26.90	12.3	17,996	0.07%
2021/08/20	49.6	26.82	33.8	26.88	26.85	15.8	17,928	0.09%
2021/08/19	16.3	26.88	13.5	26.91	26.95	2.8	18,302	0.02%
2021/08/18	15.7	26.93	68.6	26.97	27.00	-52.9	17,916	-0.30%
2021/08/17	15.1	26.70	37	26.83	26.95	-22	17,749	-0.12%
2021/08/16	57.7	26.74	26	26.79	26.70	31.7	17,505	0.18%
2021/08/13	11.9	26.89	22.1	26.91	26.95	-10.3	17,345	-0.06%
2021/08/12	11	26.95	313	26.95	27.00	-302	17,308	-1.74%	大賣/鉅額交易
2021/08/11	29.3	26.93	45.8	26.96	27.00	-16.5	17,244	-0.10%
2021/08/10	77.4	26.90	88.1	26.90	27.00	-10.7	17,443	-0.06%
2021/08/09	5.1	26.78	4	26.79	26.90	1.1	18,082	0.01%
2021/08/06	17.1	26.85	23.8	26.88	26.85	-6.7	18,103	-0.04%
2021/08/05	12	26.85	2.2	26.90	26.90	9.8	18,629	0.05%
2021/08/04	28.5	26.90	7	26.92	26.90	21.5	20,131	0.11%
2021/08/03	3.1	26.86	16	26.89	26.95	-12.9	20,465	-0.06%
2021/08/02	17.4	26.81	95.1	26.78	26.90	-77.7	20,712	-0.38%
2021/07/30	6.4	26.59	71	26.62	26.50	-64.6	20,574	-0.31%
2021/07/29	11	26.50	12.3	26.55	26.60	-1.3	20,545	-0.01%
2021/07/28	14.8	26.38	20	26.45	26.50	-5.2	20,655	-0.03%
2021/07/27	14.3	26.50	15.4	26.50	26.50	-1.1	21,197	-0.01%
2021/07/26	14.1	26.53	14.1	26.62	26.50	0.1	21,430	0.00%
2021/07/23	65.1	26.57	57	26.59	26.60	8.1	21,524	0.04%
2021/07/22	1	26.35	10.3	26.39	26.45	-9.3	21,421	-0.04%
2021/07/21	35.9	26.37	12.1	26.34	26.35	23.8	21,320	0.11%
2021/07/20	42.4	26.36	23	26.38	26.40	19.4	21,381	0.09%
2021/07/19	16	26.39	13	26.40	26.40	3	21,433	0.01%
2021/07/16	809	26.45	50.2	26.44	26.50	758.9	21,724	3.49%	大買/鉅額交易
2021/07/15	37.2	26.33	25.2	26.38	26.35	12.1	21,674	0.06%
2021/07/14	17.3	26.25	42	26.26	26.30	-24.7	21,797	-0.11%
2021/07/13	29	26.23	26.1	26.27	26.25	2.9	21,942	0.01%
2021/07/12	36	26.25	58.9	26.31	26.25	-22.9	22,083	-0.10%
2021/07/09	17.2	26.06	24.1	26.14	26.20	-6.8	22,478	-0.03%
2021/07/08	88.4	26.12	26.2	26.09	26.20	62.2	22,743	0.27%
2021/07/07	35	26.11	3	26.10	26.15	32	22,891	0.14%
2021/07/06	8	26.13	27	26.12	26.15	-19	23,074	-0.08%
2021/07/05	31	26.03	32.4	26.01	26.05	-1.4	23,161	-0.01%
2021/07/02	19.7	26.00	7	25.99	26.00	12.7	23,201	0.05%
2021/07/01	49.1	26.10	2.4	26.07	26.00	46.7	23,204	0.20%
2021/06/30	21	26.30	54	26.23	26.30	-33	23,240	-0.14%
2021/06/29	9.2	26.12	19.2	26.16	26.15	-10	23,187	-0.04%
2021/06/28	25.1	26.24	33.1	26.26	26.25	-8.1	23,308	-0.03%
2021/06/25	3.6	26.08	38.9	26.13	26.15	-35.3	23,499	-0.15%
2021/06/24	18	25.95	35.7	25.93	25.95	-17.7	23,579	-0.08%
2021/06/23	11.2	25.64	75.3	25.74	25.90	-64	23,683	-0.27%
2021/06/22	18.1	25.50	19.3	25.50	25.40	-1.3	23,735	-0.01%
2021/06/21	30.1	25.40	22	25.42	25.45	8.1	23,739	0.03%
2021/06/18	25	25.52	14	25.52	25.50	11	23,754	0.05%
2021/06/17	8	25.54	3.4	25.59	25.65	4.6	23,584	0.02%
2021/06/16	14.9	25.64	17.1	25.71	25.60	-2.2	23,962	-0.01%
2021/06/15	26.1	25.73	29.2	25.73	25.75	-3.1	23,927	-0.01%
2021/06/11	6	25.78	23.7	25.82	25.80	-17.7	24,103	-0.07%
2021/06/10	0.1	25.71	6	25.82	25.85	-5.9	24,358	-0.02%
2021/06/09	10.3	25.75	4.2	25.78	25.70	6	24,614	0.02%
2021/06/08	3	25.77	8	25.81	25.95	-5	24,734	-0.02%
2021/06/07	8	25.81	16.4	25.85	25.90	-8.4	25,064	-0.03%
2021/06/04	14.2	25.85	53	25.90	25.95	-38.8	25,575	-0.15%
2021/06/03	6.4	25.92	101.2	25.85	25.95	-94.8	26,131	-0.36%	大賣/
2021/06/02	7	25.91	14.5	25.92	26.00	-7.5	26,310	-0.03%
2021/06/01	38.6	25.70	30.7	25.74	25.90	7.9	26,357	0.03%
2021/05/31	5.2	25.49	61.6	25.46	25.55	-56.4	26,612	-0.21%
2021/05/28	25	25.36	3	25.42	25.40	22	26,718	0.08%
2021/05/27	11.4	25.34	2.2	25.36	25.30	9.2	26,841	0.03%
2021/05/26	5	25.44	17	25.51	25.55	-12	27,010	-0.04%
2021/05/25	10.7	25.41	12	25.44	25.40	-1.3	27,379	0.00%
2021/05/24	25.6	25.34	14.4	25.27	25.25	11.2	27,482	0.04%
2021/05/21	13	25.29	13	25.38	25.45	0	27,796	0.00%
2021/05/20	13.1	25.21	13	25.23	25.25	0	27,902	0.00%
2021/05/19	28.2	25.45	18.5	25.51	25.40	9.7	27,954	0.03%
2021/05/18	36.4	25.46	43.3	25.50	25.60	-7	28,091	-0.02%
2021/05/17	98.8	24.88	178.5	24.89	24.95	-79.7	28,481	-0.28%	大賣/
2021/05/14	34.1	25.49	46	25.48	25.55	-11.9	27,862	-0.04%
2021/05/13	74.8	25.30	17.7	25.11	25.35	57.1	27,860	0.20%
2021/05/12	197.1	25.29	185	25.50	25.40	12.1	27,438	0.04%	大買/大賣/
2021/05/11	23.3	26.42	15	26.42	26.25	8.3	26,033	0.03%
2021/05/10	6	26.66	118	26.68	26.80	-112	25,839	-0.43%	大賣/鉅額交易
2021/05/07	17.5	26.58	24	26.63	26.65	-6.5	26,540	-0.02%
2021/05/06	20.1	26.49	21.7	26.50	26.60	-1.7	26,979	-0.01%
2021/05/05	21.9	26.22	13.4	26.28	26.30	8.5	27,096	0.03%
2021/05/04	237.8	26.31	169	26.10	26.25	68.8	27,266	0.25%	大買/大賣/
2021/05/03	43.3	26.68	66	26.63	26.60	-22.7	26,904	-0.08%
2021/04/29	212.1	26.85	30.2	26.86	26.95	181.9	27,035	0.67%	大買/鉅額交易
2021/04/28	63	26.88	14.3	26.90	26.95	48.8	27,148	0.18%
2021/04/27	18.2	26.89	13.6	26.88	27.00	4.6	27,701	0.02%
2021/04/26	39.2	26.88	19.2	26.94	27.00	20	27,763	0.07%
2021/04/23	52.4	26.63	51	26.67	26.80	1.4	27,879	0.00%
2021/04/22	48.5	26.88	46.5	26.89	26.85	2	27,868	0.01%
2021/04/21	68.1	27.04	18.5	27.04	27.00	49.5	27,647	0.18%
2021/04/20	100.2	27.12	46.4	27.12	27.20	53.8	27,540	0.20%
2021/04/19	23.1	27.11	60.9	27.15	27.25	-37.8	27,496	-0.14%
2021/04/16	56.6	26.82	46.8	26.84	26.95	9.8	27,294	0.04%
2021/04/15	105.6	26.84	148.7	26.73	26.90	-43	27,286	-0.16%	大買/大賣/
2021/04/14	4	26.29	78.2	26.31	26.35	-74.2	26,924	-0.28%
2021/04/13	41.1	26.23	48.2	26.22	26.25	-7.1	26,728	-0.03%
2021/04/12	86.3	26.11	29.4	26.14	26.20	56.9	26,557	0.21%
2021/04/09	9.3	26.15	81.6	26.16	26.15	-72.3	26,466	-0.27%
2021/04/08	7.9	26.11	32.7	26.12	26.20	-24.8	26,487	-0.09%
2021/04/07	38.4	26.13	21	26.15	26.15	17.4	26,720	0.07%
2021/04/06	14.4	26.15	0.1	26.12	26.10	14.3	26,731	0.05%
2021/04/01	32	26.07	56.4	26.09	26.10	-24.4	26,703	-0.09%
2021/03/31	28.6	26.08	96	26.14	26.10	-67.4	26,666	-0.25%
2021/03/30	31.5	26.10	13.7	26.18	26.20	17.9	26,416	0.07%
2021/03/29	26	26.19	58.3	26.22	26.20	-32.3	26,210	-0.12%
2021/03/26	34.1	26.11	76	26.11	26.20	-42	26,057	-0.16%
2021/03/25	19.4	25.97	28	26.05	26.05	-8.6	25,970	-0.03%
2021/03/24	36.4	25.90	42.4	25.96	26.00	-6	25,933	-0.02%
2021/03/23	17.7	25.97	26	25.99	25.90	-8.3	26,008	-0.03%
2021/03/22	15.3	25.91	59	25.95	25.95	-43.7	25,951	-0.17%
2021/03/19	112.7	25.97	6.1	25.93	26.05	106.6	26,046	0.41%	大買/鉅額交易
2021/03/18	18.5	26.12	12	26.15	26.10	6.5	25,737	0.03%
2021/03/17	53	26.07	61	26.14	26.00	-8	25,731	-0.03%
2021/03/16	20.7	26.14	82.5	26.17	26.20	-61.8	25,656	-0.24%
2021/03/15	56.2	26.02	78.7	26.02	26.10	-22.5	25,622	-0.09%
2021/03/12	40.6	25.86	20.1	25.89	25.95	20.5	25,843	0.08%
2021/03/11	121.1	26.07	88.9	26.04	25.90	32.2	25,925	0.12%	大買/
2021/03/10	152.1	25.97	272.4	25.97	26.00	-120.4	25,775	-0.47%	大買/大賣/鉅額交易
2021/03/09	253	25.60	113.1	25.52	25.70	139.9	25,339	0.55%	大買/大賣/鉅額交易
2021/03/08	18	25.18	15.2	25.21	25.15	2.8	25,064	0.01%
2021/03/05	38.5	25.01	36.5	25.15	25.05	2	25,058	0.01%
2021/03/04	78.6	25.05	21	25.15	25.10	57.6	25,593	0.22%
2021/03/03	22.1	25.22	12	25.25	25.25	10.1	25,461	0.04%
2021/03/02	37	25.38	48.6	25.38	25.15	-11.6	25,283	-0.05%
2021/02/26	142.6	25.28	1	25.40	25.25	141.5	25,295	0.56%	大買/鉅額交易
2021/02/25	76	25.58	163.5	25.56	25.75	-87.5	24,685	-0.35%	大賣/
2021/02/24	30.2	25.42	196.2	25.44	25.35	-165.9	24,484	-0.68%	大賣/鉅額交易
2021/02/23	100	25.14	57.5	25.12	25.25	42.4	24,729	0.17%
2021/02/22	38	24.92	49.6	24.92	24.85	-11.6	24,809	-0.05%
2021/02/19	28.3	24.80	42.2	24.80	24.90	-13.8	25,091	-0.06%
2021/02/18	67	24.93	37.9	24.93	24.90	29.1	25,108	0.12%
2021/02/17	30.8	24.72	190.1	24.66	24.70	-159.3	25,169	-0.63%	大賣/鉅額交易
2021/02/05	61.2	24.06	52.9	24.10	24.10	8.4	24,668	0.03%
2021/02/04	56.6	23.99	14.5	24.01	24.00	42.1	24,738	0.17%
2021/02/03	62	24.00	18	24.00	23.95	44	25,528	0.17%
2021/02/02	54.6	23.91	14.4	24.08	24.10	40.2	25,657	0.16%
2021/02/01	64.5	23.84	28.7	23.83	23.90	35.8	25,792	0.14%
2021/01/29	235	23.84	26.1	23.92	23.60	208.9	25,749	0.81%	大買/鉅額交易
2021/01/28	99.6	24.02	7	24.00	24.00	92.6	24,919	0.37%
2021/01/27	12.6	24.21	102.3	24.24	24.20	-89.7	24,495	-0.37%	大賣/
2021/01/26	95.4	24.13	52.2	24.11	24.10	43.2	24,330	0.18%
2021/01/25	63.4	24.24	84.6	24.18	24.25	-21.3	24,011	-0.09%
2021/01/22	145.1	24.33	49.1	24.34	24.30	96.1	24,061	0.40%	大買/
2021/01/21	86.7	24.53	73.1	24.54	24.50	13.6	23,998	0.06%
2021/01/20	141.1	24.65	52.6	24.63	24.55	88.5	23,734	0.37%	大買/
2021/01/19	50.4	24.87	27	24.90	24.90	23.4	23,204	0.10%
2021/01/18	57.6	24.88	187.1	24.90	24.90	-129.4	23,246	-0.56%	大賣/鉅額交易
2021/01/15	85.2	25.09	67	25.09	25.00	18.2	23,093	0.08%
2021/01/14	24.2	25.20	22.5	25.22	25.20	1.7	23,056	0.01%
2021/01/13	9	25.31	16	25.33	25.30	-7	23,141	-0.03%
2021/01/12	76.2	25.28	11.1	25.30	25.30	65.1	23,295	0.28%
2021/01/11	19.4	25.41	15	25.43	25.50	4.4	23,462	0.02%
2021/01/08	57	25.17	668.4	25.17	25.50	-611.4	23,573	-2.59%	大賣/鉅額交易
2021/01/07	23.5	25.17	8.1	25.21	25.20	15.4	23,465	0.07%
2021/01/06	33.8	25.15	23.5	25.20	25.20	10.3	23,392	0.04%
2021/01/05	50.7	25.23	14	25.29	25.30	36.7	23,250	0.16%
2021/01/04	79.4	25.38	51	25.39	25.35	28.4	23,389	0.12%
2020/12/31	200.6	25.42	188.5	25.75	25.55	12.1	23,478	0.05%	大買/大賣/
2020/12/30	9.9	25.33	100.3	25.32	25.70	-90.4	23,358	-0.39%
2020/12/29	14.1	24.95	32.6	24.96	25.00	-18.6	23,076	-0.08%
2020/12/28	71.2	24.94	9	24.94	24.95	62.2	23,218	0.27%
2020/12/25	17.1	24.99	23.1	24.96	25.00	-6	23,198	-0.03%
2020/12/24	34	25.00	10.3	25.00	24.95	23.7	23,221	0.10%
2020/12/23	41.7	24.96	36.6	24.97	24.95	5.1	23,360	0.02%
2020/12/22	25.1	25.13	23.5	25.11	25.00	1.6	23,614	0.01%
2020/12/21	5	25.21	30.7	25.18	25.30	-25.7	24,413	-0.11%
2020/12/18	10	25.26	36.9	25.30	25.15	-26.8	24,630	-0.11%
2020/12/17	11.9	25.29	5	25.31	25.30	6.9	25,044	0.03%
2020/12/16	17.5	24.98	45.2	25.18	25.25	-27.7	25,276	-0.11%
2020/12/15	100.4	24.89	6	24.87	24.85	94.4	25,416	0.37%
2020/12/14	657.3	25.00	16.1	25.04	25.00	641.2	25,176	2.55%	大買/鉅額交易
2020/12/11	35.2	25.12	17.8	25.12	25.10	17.4	25,001	0.07%
2020/12/10	49.1	25.05	11.2	25.09	25.00	38	24,867	0.15%
2020/12/09	47.5	25.06	160.1	25.02	25.10	-112.6	24,773	-0.45%	大賣/鉅額交易
2020/12/08	161.5	24.98	949.7	25.00	25.05	-788.1	24,550	-3.21%	大買/大賣/鉅額交易
2020/12/07	131.3	25.24	88.2	25.23	25.15	43.1	24,111	0.18%	大買/
2020/12/04	27	25.31	13.5	25.39	25.40	13.5	24,198	0.06%
2020/12/03	17.2	25.24	20	25.19	25.25	-2.8	24,136	-0.01%
2020/12/02	66.4	25.18	21.2	25.14	25.30	45.2	24,269	0.19%
2020/12/01	56.7	25.22	6.2	25.22	25.30	50.5	24,275	0.21%
2020/11/30	513.2	25.43	13.2	25.42	25.15	500	24,224	2.06%	大買/鉅額交易
2020/11/27	43	25.41	9.2	25.45	25.45	33.8	24,017	0.14%
2020/11/26	13	25.47	11.6	25.48	25.55	1.5	24,056	0.01%
2020/11/25	86.1	25.51	11.1	25.60	25.40	75	24,236	0.31%
2020/11/24	90.6	25.62	20.7	25.67	25.75	69.9	24,014	0.29%
2020/11/23	10.1	25.55	6.5	25.58	25.60	3.6	23,973	0.02%
2020/11/20	111.4	25.39	4.5	25.42	25.35	106.9	23,919	0.45%	大買/鉅額交易
2020/11/19	98.4	25.54	60.6	25.58	25.65	37.8	23,463	0.16%
2020/11/18	100.6	25.85	6	25.92	25.85	94.6	23,071	0.41%
2020/11/17	41	26.00	109	26.02	26.10	-68	22,736	-0.30%	大賣/
2020/11/16	114.8	26.11	58	26.17	26.15	56.8	23,108	0.25%	大買/
2020/11/13	36.8	25.98	55.4	25.98	26.10	-18.6	23,188	-0.08%
2020/11/12	81.5	26.18	53	26.20	26.15	28.5	23,264	0.12%
2020/11/11	83.7	26.21	114.6	26.29	26.50	-30.9	23,204	-0.13%	大賣/
2020/11/10	51	25.67	39.8	25.74	25.80	11.2	22,260	0.05%
2020/11/09	78.4	25.39	22.8	25.35	25.45	55.6	21,970	0.25%
2020/11/06	21	25.13	56.6	25.19	25.30	-35.6	21,709	-0.16%
2020/11/05	12.5	24.96	59.1	24.95	25.05	-46.6	21,637	-0.22%
2020/11/04	56	24.87	32	24.95	24.85	24	21,638	0.11%
2020/11/03	103.2	24.75	29	24.78	24.90	74.2	21,556	0.34%	大買/
2020/11/02	20	24.31	53.4	24.36	24.60	-33.4	21,661	-0.15%
2020/10/30	54.8	24.26	9	24.33	24.30	45.7	21,827	0.21%
2020/10/29	159.5	24.42	9.6	24.48	24.35	149.9	21,638	0.69%	大買/鉅額交易
2020/10/28	51.5	24.66	12	24.72	24.70	39.5	21,705	0.18%
2020/10/27	34.4	24.76	3.2	24.85	24.75	31.3	21,812	0.14%
2020/10/26	28.2	24.86	15.3	24.99	24.95	12.9	22,009	0.06%
2020/10/23	44	24.75	10	24.75	24.75	34	22,506	0.15%
2020/10/22	34	24.57	38	24.72	24.80	-4	25,008	-0.02%
2020/10/21	38	24.55	14.1	24.55	24.50	23.9	26,046	0.09%
2020/10/20	81	24.60	80.3	24.61	24.70	0.7	26,460	0.00%
2020/10/19	107	24.86	21	24.80	24.75	86	26,540	0.32%	大買/
2020/10/16	139	24.95	22.6	24.96	24.90	116.4	26,756	0.44%	大買/鉅額交易
2020/10/15	85.3	25.00	58.1	25.02	25.05	27.2	26,830	0.10%
2020/10/14	50.5	25.12	5	25.19	25.15	45.5	26,846	0.17%
2020/10/13	23.3	25.14	48.5	25.15	25.15	-25.2	27,029	-0.09%
2020/10/12	32.9	25.18	11	25.32	25.35	21.9	27,217	0.08%
2020/10/08	76.3	25.35	1.8	25.42	25.35	74.5	27,219	0.27%
2020/10/07	12.1	25.62	47	25.70	25.60	-34.9	27,207	-0.13%
2020/10/06	20.2	25.67	23.1	25.76	25.75	-2.9	27,617	-0.01%
2020/10/05	60.3	25.49	1	25.45	25.45	59.3	27,813	0.21%
2020/09/30	29	25.76	2.2	25.83	25.60	26.9	27,790	0.10%
2020/09/29	31	25.89	22	25.84	25.80	9	27,958	0.03%
2020/09/28	48.8	25.82	26.1	25.81	25.90	22.7	28,192	0.08%
2020/09/25	39	25.34	79.4	25.33	25.30	-40.4	28,384	-0.14%
2020/09/24	264	24.96	80.9	24.95	24.90	183.2	28,287	0.65%	大買/鉅額交易
2020/09/23	107.1	25.55	35	25.55	25.55	72.1	27,546	0.26%	大買/
2020/09/22	137	25.65	42.9	25.68	25.60	94.1	27,331	0.34%	大買/
2020/09/21	69.6	26.12	134.3	26.11	26.05	-64.7	27,043	-0.24%	大賣/
2020/09/18	68.2	26.47	117	26.55	26.40	-48.8	26,918	-0.18%	大賣/
2020/09/17	90	26.52	18.4	26.57	26.60	71.6	26,755	0.27%
2020/09/16	27.2	26.62	5	26.61	26.70	22.2	26,831	0.08%
2020/09/15	12.2	26.57	7.2	26.57	26.60	5	26,935	0.02%
2020/09/14	1.7	26.61	40	26.55	26.60	-38.3	27,256	-0.14%
2020/09/11	48	26.64	410.7	26.65	26.70	-362.7	27,304	-1.33%	大賣/鉅額交易
2020/09/10	18.3	26.64	20.2	26.64	26.70	-2	27,557	-0.01%
2020/09/09	111	26.38	288	26.36	26.60	-177	27,873	-0.64%	大買/大賣/鉅額交易
2020/09/08	66.1	26.55	134.2	26.60	26.60	-68.1	27,947	-0.24%	大賣/
2020/09/07	23.7	26.56	48.9	26.54	26.70	-25.2	28,718	-0.09%
2020/09/04	103.7	26.68	28.4	26.70	26.65	75.3	29,062	0.26%	大買/
2020/09/03	29.5	26.82	25.5	26.81	26.85	4.1	29,103	0.01%
2020/09/02	120	26.88	61	26.85	26.90	59	29,261	0.20%	大買/
2020/09/01	24.7	27.07	5.5	27.09	27.20	19.1	29,059	0.07%
2020/08/31	12.5	27.15	1	27.20	27.20	11.5	29,157	0.04%
2020/08/28	15	27.18	22.7	27.19	27.20	-7.7	29,474	-0.03%
2020/08/27	10.6	27.21	6.2	27.20	27.20	4.4	29,939	0.01%
2020/08/26	41	27.27	61.3	27.31	27.35	-20.2	30,396	-0.07%
2020/08/25	16	27.15	265	27.25	27.25	-249	30,506	-0.82%	大賣/鉅額交易
2020/08/24	45.1	27.10	12	27.10	27.05	33.1	31,756	0.10%
2020/08/21	256.2	27.29	33.1	27.33	27.40	223.1	32,195	0.69%	大買/鉅額交易
2020/08/20	70	27.10	284.3	27.02	27.05	-214.3	32,276	-0.66%	大賣/鉅額交易
2020/08/19	65.1	27.73	11	27.74	27.55	54.1	32,031	0.17%
2020/08/18	15	27.32	139	27.19	27.50	-124	31,835	-0.39%	大賣/鉅額交易
2020/08/17	6	27.03	91	27.02	27.10	-85	32,140	-0.26%
2020/08/14	29.2	26.89	9	26.86	26.95	20.2	32,209	0.06%
2020/08/13	6.7	27.00	69	26.97	27.00	-62.3	32,374	-0.19%
2020/08/12	40	26.82	114	26.85	26.85	-74	32,598	-0.23%	大賣/
2020/08/11	33	26.88	20	26.96	26.85	13	32,816	0.04%
2020/08/10	104.9	26.89	18.1	26.95	26.85	86.8	32,858	0.26%	大買/
2020/08/07	21.2	26.96	7	27.09	26.90	14.2	32,913	0.04%
2020/08/06	52	26.94	48.1	26.99	27.00	3.9	33,007	0.01%
2020/08/05	131.5	26.93	18.1	26.92	26.90	113.3	33,092	0.34%	大買/鉅額交易
2020/08/04	89	27.00	38	27.00	27.10	51	33,189	0.15%
2020/08/03	115.7	26.88	36	26.83	26.80	79.7	33,177	0.24%	大買/
2020/07/31	109	27.15	105	27.19	27.10	4	32,897	0.01%	大買/大賣/
2020/07/30	56.1	27.14	45.9	27.13	27.25	10.3	32,868	0.03%
2020/07/29	127.2	27.34	50.4	27.39	27.20	76.8	32,705	0.23%	大買/
2020/07/28	613	26.67	324	26.75	26.95	289	32,413	0.89%	大買/大賣/鉅額交易
2020/07/27	164.5	28.93	259.6	28.95	28.95	-95.1	30,383	-0.31%	大買/大賣/
2020/07/24	137	28.95	345.9	28.95	28.95	-208.9	29,551	-0.71%	大買/大賣/鉅額交易
2020/07/23	47	29.09	50	29.08	29.10	-3	29,042	-0.01%
2020/07/22	103.6	29.13	46	29.19	29.20	57.6	28,988	0.20%	大買/
2020/07/21	236	29.25	64	29.24	29.25	172	28,612	0.60%	大買/鉅額交易
2020/07/20	60	29.24	60	29.18	29.25	0	28,624	0.00%
2020/07/17	32	29.06	29	29.16	29.15	3	28,770	0.01%
2020/07/16	79	28.95	41	28.95	28.95	38	29,162	0.13%
2020/07/15	25	28.90	78.2	28.85	28.85	-53.2	29,174	-0.18%
2020/07/14	57.1	28.82	70	28.88	28.80	-13	29,484	-0.04%
2020/07/13	42	28.72	55.1	28.73	28.80	-13.1	29,705	-0.04%
2020/07/10	60	28.23	29.7	28.18	28.30	30.3	29,897	0.10%
2020/07/09	11.9	28.43	30	28.44	28.30	-18.1	30,300	-0.06%
2020/07/08	38	28.33	160	28.38	28.45	-122	30,544	-0.40%	大賣/鉅額交易
2020/07/07	36	28.33	14	28.28	28.30	22	30,728	0.07%
2020/07/06	9	28.29	57	28.31	28.40	-48	31,080	-0.15%
2020/07/03	100	28.06	17.3	28.07	28.10	82.7	31,273	0.26%
2020/07/02	39.3	28.00	20.1	28.01	28.05	19.2	31,621	0.06%
2020/07/01	35	27.86	29.7	27.85	28.00	5.3	32,269	0.02%
2020/06/30	67	27.79	20.1	27.79	27.80	46.9	32,596	0.14%
2020/06/29	53	27.74	8.5	27.75	27.80	44.5	32,870	0.14%
2020/06/24	140	27.99	11.3	28.00	27.95	128.7	33,276	0.39%	大買/鉅額交易
2020/06/23	24	27.79	9	27.91	27.95	15	34,143	0.04%
2020/06/22	41	27.76	57	27.81	27.80	-16	34,936	-0.05%
2020/06/19	64	27.84	35	27.95	27.80	29	36,670	0.08%
2020/06/18	36	27.96	1	28.05	28.00	35	37,548	0.09%
2020/06/17	76	28.01	7.2	28.04	28.05	68.8	38,448	0.18%
2020/06/16	202.3	27.76	245	27.80	28.05	-42.7	41,134	-0.10%	大買/大賣/
2020/06/15	99	27.66	15	27.67	27.50	84	44,287	0.19%
2020/06/12	127	27.52	12	27.54	27.65	115	46,443	0.25%	大買/鉅額交易
2020/06/11	167	28.28	66	28.09	28.00	101	48,087	0.21%	大買/鉅額交易
2020/06/10	36	28.23	69	28.24	28.35	-33	48,827	-0.07%
2020/06/09	66	28.12	18	28.11	28.20	48	50,493	0.10%
2020/06/08	20	28.07	29.1	28.09	28.10	-9.1	52,153	-0.02%
2020/06/05	70.7	27.99	25	28.01	28.00	45.7	52,394	0.09%
2020/06/04	211	27.98	81.1	27.98	28.10	129.9	52,914	0.25%	大買/鉅額交易
2020/06/03	144	28.15	110.3	28.15	28.20	33.7	53,442	0.06%	大買/大賣/
2020/06/02	127	27.40	94	27.42	27.55	33	53,144	0.06%	大買/
2020/06/01	38.3	26.94	32	27.05	27.05	6.3	52,883	0.01%
2020/05/29	43	26.71	9	26.79	26.65	34	52,809	0.06%
2020/05/28	135	26.86	30	26.81	26.80	105	51,720	0.20%	大買/鉅額交易
2020/05/27	17	26.94	6	26.95	26.95	11	51,943	0.02%
2020/05/26	61.4	26.99	12.2	27.00	26.90	49.1	52,311	0.09%
2020/05/25	54	26.75	17	26.71	26.85	37	52,400	0.07%
2020/05/22	203.8	26.84	32	26.81	26.75	171.8	52,542	0.33%	大買/鉅額交易
2020/05/21	51.1	27.01	13	27.08	27.00	38.1	52,286	0.07%
2020/05/20	48	26.97	22	27.02	27.00	26	52,172	0.05%
2020/05/19	12.5	26.96	2	27.03	26.90	10.5	52,337	0.02%
2020/05/18	75	26.85	27.1	26.82	26.80	47.9	52,591	0.09%
2020/05/15	32	27.00	133.3	26.85	26.95	-101.3	52,388	-0.19%	大賣/鉅額交易
2020/05/14	63	26.93	6	27.00	26.90	57	52,322	0.11%
2020/05/13	17	27.08	29.6	27.11	27.15	-12.6	52,245	-0.02%
2020/05/12	39.5	26.92	18	26.91	26.85	21.5	52,304	0.04%
2020/05/11	125	27.07	101.6	27.08	27.05	23.4	52,086	0.04%	大買/大賣/
2020/05/08	72	26.85	40	26.89	26.85	32	51,777	0.06%
2020/05/07	21	26.85	31	26.83	26.80	-10	51,779	-0.02%
2020/05/06	28.5	26.66	39	26.81	26.85	-10.5	51,838	-0.02%
2020/05/05	73.1	26.85	21.4	26.92	26.85	51.8	51,890	0.10%
2020/05/04	88.1	26.82	94	26.83	26.80	-5.9	52,065	-0.01%
2020/04/30	172	27.22	153	27.23	27.30	19	51,954	0.04%	大買/大賣/
2020/04/29	47.5	26.73	114.2	26.75	26.75	-66.7	51,951	-0.13%	大賣/
2020/04/28	58.2	26.37	63	26.37	26.40	-4.8	52,197	-0.01%
2020/04/27	106	26.12	117.2	26.09	26.20	-11.2	53,523	-0.02%	大買/大賣/
2020/04/24	14.2	25.57	66	25.57	25.70	-51.8	53,499	-0.10%
2020/04/23	132	25.51	59.4	25.62	25.50	72.6	53,577	0.14%	大買/
2020/04/22	227	25.30	72	25.25	25.35	155	53,322	0.29%	大買/鉅額交易
2020/04/21	209.6	25.68	270	25.63	25.60	-60.4	53,060	-0.11%	大買/大賣/
2020/04/20	68.5	26.11	81	26.14	26.20	-12.5	52,741	-0.02%
2020/04/17	177.2	26.61	98.7	26.63	26.30	78.5	52,728	0.15%	大買/
2020/04/16	123	26.37	80.1	26.32	26.40	42.9	52,423	0.08%	大買/
2020/04/15	149	26.52	168	26.56	26.65	-19	52,003	-0.04%	大買/大賣/
2020/04/14	113	26.04	116.7	26.03	26.05	-3.7	51,453	-0.01%	大買/大賣/
2020/04/13	68	25.57	54.1	25.59	25.50	13.9	50,789	0.03%
2020/04/10	24	25.81	45	25.67	25.85	-21	50,395	-0.04%
2020/04/09	27	25.36	72	25.46	25.50	-45	50,027	-0.09%
2020/04/08	5	24.78	46	24.83	25.00	-41	49,387	-0.08%
2020/04/07	2	24.45	11	24.53	24.60	-9	48,829	-0.02%
2020/04/06	19	24.08	45.5	24.21	24.25	-26.5	48,303	-0.05%
2020/04/01	18	24.28	39	24.27	24.25	-21	47,488	-0.04%
2020/03/31	35	24.35	18	24.41	24.25	17	47,045	0.04%
2020/03/30	11	23.67	25.4	24.07	24.10	-14.4	46,440	-0.03%
2020/03/27	71	24.61	38	24.57	24.20	33	45,793	0.07%
2020/03/26	65	23.81	22	24.12	24.10	43	44,854	0.10%
2020/03/25	142.1	24.19	90.5	24.19	24.20	51.7	44,137	0.12%	大買/
2020/03/24	98	22.64	101	22.68	22.55	-3	42,342	-0.01%	大賣/
2020/03/23	69	21.33	14	21.03	21.20	55	41,251	0.13%
2020/03/20	91	21.31	214.4	21.43	22.00	-123.4	40,385	-0.31%	大賣/鉅額交易
2020/03/19	329	20.15	321.9	20.12	20.00	7.1	37,521	0.02%	大買/大賣/
2020/03/18	144	22.64	94.1	22.61	22.20	49.9	34,172	0.15%	大買/
2020/03/17	206	23.88	53	23.69	23.55	153	31,722	0.48%	大買/鉅額交易
2020/03/16	138	25.76	103	25.53	25.20	35	29,142	0.12%	大買/大賣/
2020/03/13	224.9	25.37	148	25.74	26.50	76.9	27,814	0.28%	大買/大賣/
2020/03/12	269.5	27.14	125	27.13	27.05	144.5	25,814	0.56%	大買/大賣/鉅額交易
2020/03/11	35	27.93	1.1	27.82	27.80	33.9	23,779	0.14%
2020/03/10	27	27.75	8	27.97	28.00	19	23,290	0.08%
2020/03/09	194	28.35	30	28.21	28.15	164	22,550	0.73%	大買/鉅額交易
2020/03/06	64	29.08	120.5	29.05	29.10	-56.5	21,517	-0.26%	大賣/
2020/03/05	2	29.30	19	29.33	29.50	-17	21,338	-0.08%
2020/03/04	3	28.63	30	28.95	29.00	-27	21,176	-0.13%
2020/03/03	22	28.97	18.6	29.04	28.80	3.5	20,984	0.02%
2020/03/02	77.6	28.63	52.5	28.76	28.65	25.2	20,932	0.12%
2020/02/27	72	29.08	2	29.10	29.05	70	20,703	0.34%
2020/02/26	91.7	29.36	104	29.35	29.30	-12.3	20,238	-0.06%	大賣/
2020/02/25	68	29.38	64	29.56	29.55	4	19,898	0.02%
2020/02/24	49	29.58	2	29.55	29.50	47	19,823	0.24%
2020/02/21	21	29.91	41	30.02	29.85	-20	19,619	-0.10%
2020/02/20	61	30.10	5	30.20	30.00	56	19,522	0.29%
2020/02/19	69	29.55	139	29.70	29.85	-70	19,144	-0.37%	大賣/
2020/02/18	33.8	29.00	2	29.08	29.10	31.8	18,671	0.17%
2020/02/17	4	28.83	52	28.90	29.00	-48	18,647	-0.26%
2020/02/14	12.2	28.96	12	28.97	28.90	0.2	18,642	0.00%
2020/02/13	15	29.00	6	29.00	29.00	9	18,620	0.05%
2020/02/12	7.1	28.79	0	0.00	28.75	7.1	18,683	0.04%
2020/02/11	10	28.73	1	28.75	28.75	9	18,687	0.05%
2020/02/10	21	28.56	2	28.70	28.70	19	18,861	0.10%
2020/02/07	14.4	28.79	4	28.80	28.70	10.4	18,737	0.06%
2020/02/06	23.2	29.04	10	29.08	29.10	13.2	18,665	0.07%
2020/02/05	23.5	28.71	61	28.88	28.85	-37.5	18,499	-0.20%
2020/02/04	31	28.54	236.7	28.54	28.65	-205.7	18,357	-1.12%	大賣/鉅額交易
2020/02/03	62	27.49	48	27.61	28.05	14	18,545	0.08%
2020/01/31	61.1	28.20	39	28.37	28.10	22.1	18,420	0.12%
2020/01/30	117	28.34	55.5	28.29	28.10	61.5	17,785	0.35%	大買/
2020/01/20	41.2	29.21	13	29.30	29.30	28.2	16,237	0.17%
2020/01/17	37	28.81	47.2	28.87	29.00	-10.2	15,991	-0.06%
2020/01/16	2	28.65	5	28.80	28.85	-3	15,868	-0.02%
2020/01/15	32	28.54	0	0.00	28.60	32	15,794	0.20%
2020/01/14	17	28.81	73	28.79	28.65	-56	15,721	-0.36%
2020/01/13	91	28.48	26	28.50	28.55	65	15,440	0.42%
2020/01/10	0	0.00	22	28.14	28.10	-22	15,239	-0.14%
2020/01/09	5	27.89	1	27.90	27.90	4	15,069	0.03%
2020/01/08	10	27.73	20	27.70	27.70	-10	15,230	-0.07%
2020/01/07	3	27.73	5.1	27.73	27.80	-2.1	15,216	-0.01%
2020/01/06	2	27.83	31	27.85	27.80	-29	15,294	-0.19%
2020/01/03	5	27.89	0.5	28.00	28.00	4.5	15,410	0.03%
2020/01/02	30	27.88	9	27.86	27.95	21	15,482	0.14%
2019/12/31	5.2	28.00	8.2	27.93	27.90	-3	15,445	-0.02%
2019/12/30	2	27.93	1	28.00	28.00	1	15,516	0.01%
2019/12/27	26	27.93	12	27.89	27.95	14	15,529	0.09%
2019/12/26	5	27.95	10	27.90	27.85	-5	15,592	-0.03%
2019/12/25	0	0.00	7	27.90	27.90	-7	15,758	-0.04%
2019/12/24	0.2	27.90	7	27.91	27.90	-6.8	15,911	-0.04%
2019/12/23	7	27.75	20	27.90	27.90	-13	15,950	-0.08%
2019/12/20	2	27.75	1	27.70	27.75	1	15,979	0.01%
2019/12/19	2	27.70	0	0.00	27.75	2	15,914	0.01%
2019/12/18	3	27.68	19	27.76	27.85	-16	15,907	-0.10%
2019/12/17	2	27.60	3.2	27.66	27.75	-1.2	16,078	-0.01%
2019/12/16	17	27.61	14	27.65	27.60	3	16,049	0.02%
2019/12/13	50	27.50	38.6	27.50	27.55	11.4	16,073	0.07%
2019/12/12	56	27.49	6	27.45	27.40	50	16,057	0.31%
2019/12/11	11	27.27	1	27.30	27.30	10	16,098	0.06%
2019/12/10	13	27.17	3	27.23	27.30	10	16,264	0.06%
2019/12/09	8.2	27.20	0	0.00	27.25	8.2	16,537	0.05%
2019/12/06	11.5	27.16	4.1	27.27	27.15	7.4	17,030	0.04%
2019/12/05	6	27.16	11	27.39	27.15	-5	17,289	-0.03%
2019/12/04	5.2	27.13	4	27.25	27.25	1.2	17,203	0.01%
2019/12/03	2	27.30	0	0.00	27.35	2	17,190	0.01%
2019/12/02	11	27.10	11.3	27.22	27.25	-0.3	17,201	0.00%
2019/11/29	36	27.05	0	0.00	27.05	36	17,281	0.21%
2019/11/28	9	27.16	0	0.00	27.15	9	17,242	0.05%
2019/11/27	12	27.16	3.2	27.16	27.30	8.8	17,356	0.05%
2019/11/26	0	0.00	6	27.32	27.20	-6	17,278	-0.03%
2019/11/25	40	27.17	9	27.23	27.15	31	16,797	0.18%
2019/11/22	9	27.23	5	27.20	27.30	4	16,888	0.02%
2019/11/21	24.3	27.25	2	27.30	27.35	22.3	16,943	0.13%
2019/11/20	11.3	27.49	0	0.00	27.55	11.3	16,831	0.07%
2019/11/19	1	27.50	11	27.57	27.65	-10	16,890	-0.06%
2019/11/18	2	27.38	2	27.50	27.50	0	16,975	0.00%
2019/11/15	1	27.35	2	27.30	27.25	-1	17,072	-0.01%
2019/11/14	11.5	27.09	5.1	27.13	27.05	6.4	17,235	0.04%
2019/11/13	17	27.24	0.1	27.25	27.15	16.9	17,353	0.10%
2019/11/12	13	27.31	0.2	27.35	27.25	12.9	17,339	0.07%
2019/11/11	37.2	27.31	17	27.29	27.30	20.2	17,327	0.12%
2019/11/08	15.4	27.65	10	27.65	27.60	5.4	17,195	0.03%
2019/11/07	46	27.64	1	27.65	27.60	45	17,273	0.26%
2019/11/06	6	27.83	54	27.83	27.95	-48	17,197	-0.28%
2019/11/05	4	27.85	20	27.87	27.90	-16	17,289	-0.09%
2019/11/04	12	27.60	10	27.65	27.75	2	17,563	0.01%
2019/11/01	22	27.30	5	27.47	27.50	17	17,925	0.09%
2019/10/31	48	27.80	20	27.78	27.55	28	18,214	0.15%
2019/10/30	19.2	27.40	46.1	27.42	27.40	-26.9	18,214	-0.15%
2019/10/29	6	26.86	24	26.89	26.90	-18	18,010	-0.10%
2019/10/28	1	26.80	2	26.78	26.80	-1	18,203	-0.01%
2019/10/25	2	26.60	53	26.65	26.70	-51	18,649	-0.27%
2019/10/24	2	26.55	39	26.59	26.70	-37	19,125	-0.19%
2019/10/23	3.6	26.40	0	0.00	26.35	3.6	20,671	0.02%
2019/10/22	4	26.35	15	26.45	26.55	-11	21,359	-0.05%
2019/10/21	5.3	26.26	14	26.26	26.30	-8.7	21,715	-0.04%
2019/10/18	5	26.30	10	26.35	26.40	-5	22,047	-0.02%
2019/10/17	1	26.35	15.3	26.39	26.35	-14.3	22,112	-0.06%
2019/10/16	3	26.45	20	26.50	26.40	-17	22,101	-0.08%
2019/10/15	9	26.21	0.2	26.50	26.40	8.8	22,027	0.04%
2019/10/14	60	26.35	2	26.30	26.30	58	22,065	0.26%
2019/10/09	25	26.24	0	0.00	26.25	25	22,129	0.11%
2019/10/08	9	26.42	4	26.46	26.30	5	22,168	0.02%
2019/10/07	15	26.24	0.3	26.35	26.25	14.7	22,494	0.07%
2019/10/04	3	26.25	0	0.00	26.15	3	22,638	0.01%
2019/10/03	10	26.19	22	26.25	26.20	-12	22,613	-0.05%
2019/10/02	2	26.35	33	26.35	26.40	-31	22,580	-0.14%
2019/10/01	31	26.42	0	0.00	26.50	31	22,573	0.14%
2019/09/27	6	26.31	0	0.00	26.25	6	22,506	0.03%
2019/09/26	1	26.50	0	0.00	26.40	1	22,495	0.00%
2019/09/25	3.2	26.56	2	26.55	26.55	1.2	22,583	0.01%
2019/09/24	6	26.65	0.4	26.75	26.75	5.6	22,930	0.02%
2019/09/23	11	26.70	0	0.00	26.60	11	23,043	0.05%
2019/09/20	0.1	26.80	6.5	26.64	26.80	-6.4	23,223	-0.03%
2019/09/19	6	26.52	0.1	26.60	26.60	5.9	22,928	0.03%
2019/09/18	0.3	26.60	16.5	26.56	26.60	-16.2	22,929	-0.07%
2019/09/17	6	26.18	16.1	26.23	26.35	-10.1	22,955	-0.04%
2019/09/16	20.1	26.38	5.5	26.48	26.35	14.5	23,115	0.06%
2019/09/12	12.7	26.45	5.1	26.58	26.40	7.7	23,217	0.03%
2019/09/11	3	26.50	54.1	26.47	26.55	-51.1	23,404	-0.22%
2019/09/10	10	26.39	87.2	26.38	26.50	-77.2	23,314	-0.33%
2019/09/09	25	25.91	28	25.91	25.95	-3	23,108	-0.01%
2019/09/06	0	0.00	4	25.45	25.50	-4	23,148	-0.02%
2019/09/05	17.1	25.34	24	25.46	25.35	-6.9	23,710	-0.03%
2019/09/04	29	25.30	6	25.45	25.30	23	25,069	0.09%
2019/09/03	5	25.59	21	25.61	25.50	-16	26,001	-0.06%
2019/09/02	1	25.50	14.4	25.42	25.40	-13.4	26,062	-0.05%
2019/08/30	6.5	25.12	8.4	25.14	25.25	-1.9	26,219	-0.01%
2019/08/29	5	24.86	1.4	24.94	24.95	3.6	26,212	0.01%
2019/08/28	2.4	24.97	9.1	24.97	24.95	-6.7	26,278	-0.03%
2019/08/27	18.9	24.93	25.4	24.81	24.90	-6.5	26,610	-0.02%
2019/08/26	4	24.80	0	0.00	24.75	4	26,731	0.01%
2019/08/23	17	24.84	9	25.01	24.95	8	27,028	0.03%
2019/08/22	30	25.00	31	25.00	24.85	-1	27,080	0.00%
2019/08/21	32	25.07	1	25.20	25.00	31	27,472	0.11%
2019/08/20	9	25.34	2	25.40	25.25	7	27,503	0.03%
2019/08/19	12	25.26	9	25.24	25.40	3	27,585	0.01%
2019/08/16	15	24.96	24	25.13	25.10	-9	27,509	-0.03%
2019/08/15	25	24.86	90	24.93	24.95	-65	27,574	-0.24%
2019/08/14	35	25.10	22	25.15	25.05	13	28,148	0.05%
2019/08/13	36	25.02	12	25.15	24.95	24	28,151	0.09%
2019/08/12	32.1	25.23	1	25.20	25.15	31.1	28,133	0.11%
2019/08/08	115	25.22	29.5	25.30	25.25	85.5	28,093	0.30%	大買/
2019/08/07	42	24.93	2	25.20	24.95	40	28,051	0.14%
2019/08/06	53	24.63	65	24.74	25.00	-12	28,144	-0.04%
2019/08/05	32.5	25.02	37	25.09	25.00	-4.5	27,843	-0.02%
2019/08/02	61	25.22	53	25.23	25.25	8	27,540	0.03%
2019/08/01	38	25.65	2	25.65	25.60	36	27,284	0.13%
2019/07/31	8	25.76	4	25.75	26.00	4	26,895	0.01%
2019/07/30	20	25.69	24	25.69	25.65	-4	26,736	-0.01%
2019/07/29	37	25.83	15	26.06	25.85	22	26,960	0.08%
2019/07/26	46.1	26.15	20	26.14	26.15	26.1	26,721	0.10%
2019/07/25	123.9	26.31	410	26.48	26.30	-286.1	26,367	-1.09%	大買/大賣/鉅額交易
2019/07/24	92	28.25	53	28.23	28.10	39	24,865	0.16%
2019/07/23	47	28.01	17.6	27.96	28.10	29.4	24,492	0.12%
2019/07/22	143.2	27.91	41	27.89	27.95	102.2	24,260	0.42%	大買/鉅額交易
2019/07/19	111.6	27.36	5	27.43	27.50	106.6	23,851	0.45%	大買/鉅額交易
2019/07/18	17	27.20	8	27.15	27.20	9	23,830	0.04%
2019/07/17	3	27.22	62	27.21	27.15	-59	23,844	-0.25%
2019/07/16	17.6	27.35	13	27.35	27.35	4.6	23,729	0.02%
2019/07/15	5	27.36	46	27.37	27.50	-41	23,605	-0.17%
2019/07/12	24	27.30	62	27.30	27.35	-38	23,437	-0.16%
2019/07/11	141	26.78	74	27.01	27.20	67	23,233	0.29%	大買/
2019/07/10	109	26.45	9	26.44	26.50	100	22,762	0.44%	大買/
2019/07/09	32	26.31	1	26.30	26.20	31	22,823	0.14%
2019/07/08	4	26.31	8	26.33	26.35	-4	23,065	-0.02%
2019/07/05	0	0.00	45.6	26.47	26.45	-45.6	23,175	-0.20%
2019/07/04	1	26.40	1.5	26.40	26.40	-0.5	23,236	0.00%
2019/07/03	11	25.84	3	26.00	26.10	8	23,491	0.03%
2019/07/02	24	25.87	6	25.90	25.90	18	23,672	0.08%
2019/07/01	61	25.87	43	26.01	26.00	18	23,789	0.08%
2019/06/28	71.2	26.07	22	26.00	26.00	49.2	23,488	0.21%
2019/06/27	32	26.31	21	26.39	26.35	11	23,380	0.05%
2019/06/26	17.5	26.37	1	26.30	26.30	16.5	23,307	0.07%
2019/06/25	8	26.36	4	26.46	26.45	4	23,461	0.02%
2019/06/24	24	26.35	7	26.39	26.50	17	23,674	0.07%
2019/06/21	30	26.19	21	26.27	26.25	9	23,732	0.04%
2019/06/20	9	26.26	4	26.33	26.30	5	23,667	0.02%
2019/06/19	23	26.15	31.1	26.24	26.35	-8.1	23,701	-0.03%
2019/06/18	22	25.86	18	25.91	25.95	4	23,540	0.02%
2019/06/17	37	26.05	3	25.97	25.90	34	23,709	0.14%
2019/06/14	28	25.92	9	25.86	25.90	19	23,776	0.08%
2019/06/13	28.1	25.63	6	25.54	25.55	22.1	24,075	0.09%
2019/06/12	123.2	25.70	24	25.58	25.80	99.2	23,782	0.42%	大買/
2019/06/11	195	26.75	40	26.50	26.55	155	22,365	0.69%	大買/鉅額交易
2019/06/10	4	27.33	6	27.32	27.30	-2	21,359	-0.01%
2019/06/06	1	27.15	42	27.24	27.40	-41	21,216	-0.19%
2019/06/05	3	27.37	6	27.33	27.25	-3	21,017	-0.01%
2019/06/04	6	27.16	6	27.18	27.40	0	20,989	0.00%
2019/06/03	19.1	27.06	83	26.96	27.20	-63.9	21,008	-0.30%
2019/05/31	31	27.48	20	27.48	27.40	11	20,625	0.05%
2019/05/30	5	26.91	62.9	27.02	27.20	-57.9	20,292	-0.29%
2019/05/29	3	26.58	2.1	26.58	26.60	0.9	20,092	0.00%
2019/05/28	7	26.47	32.1	26.62	26.65	-25.1	20,048	-0.13%
2019/05/27	2	26.25	4	26.34	26.35	-2	19,647	-0.01%
2019/05/24	1.1	26.10	2	26.13	26.10	-0.9	19,623	0.00%
2019/05/23	23.4	25.88	0	0.00	25.95	23.4	19,414	0.12%
2019/05/22	29	25.97	0	0.00	26.05	29	19,294	0.15%
2019/05/21	0.1	26.20	68	26.13	26.20	-67.9	19,193	-0.35%
2019/05/20	2	25.30	3	25.30	25.50	-1	18,601	-0.01%
2019/05/17	2	25.20	2	25.30	25.15	0	18,585	0.00%
2019/05/16	23	25.21	10	25.23	25.10	13	18,606	0.07%
2019/05/15	1	25.15	5.1	25.21	25.15	-4.1	18,588	-0.02%
2019/05/14	7	24.95	41	25.00	25.00	-34	18,916	-0.18%
2019/05/13	2	25.05	5	25.15	25.20	-3	18,807	-0.02%
2019/05/10	10.1	25.07	3	25.17	25.00	7.1	18,849	0.04%
2019/05/09	16	25.11	10	25.00	25.00	6	18,933	0.03%
2019/05/08	3	25.10	7.1	25.14	25.10	-4.1	18,851	-0.02%
2019/05/07	7	25.11	0	0.00	25.15	7	18,793	0.04%
2019/05/06	58	24.94	2	25.00	25.00	56	18,814	0.30%
2019/05/03	13	25.30	1	25.35	25.30	12	18,468	0.06%
2019/05/02	2	25.45	30.1	25.50	25.50	-28.1	18,253	-0.15%
2019/04/30	11	25.34	7	25.40	25.35	4	18,221	0.02%
2019/04/29	140	25.37	208	25.33	25.40	-68	18,211	-0.37%	大買/大賣/
2019/04/26	2	24.55	92	24.61	24.75	-90	17,998	-0.50%
2019/04/25	1	24.25	0	0.00	24.25	1	17,956	0.01%
2019/04/23	3	24.22	35	24.26	24.25	-32	17,987	-0.18%
2019/04/22	5	24.18	3	24.15	24.20	2	17,908	0.01%
2019/04/19	0	0.00	31	24.04	24.10	-31	18,069	-0.17%
2019/04/18	12	23.93	0	0.00	24.00	12	18,171	0.07%
2019/04/17	1	23.95	1.8	24.00	23.95	-0.8	18,505	0.00%
2019/04/16	3	23.92	0	0.00	23.90	3	18,657	0.02%
2019/04/15	17	23.81	0	0.00	24.00	17	18,807	0.09%
2019/04/12	33	23.72	6	23.85	23.85	27	18,693	0.14%
2019/04/11	1	23.85	5	23.90	23.90	-4	18,397	-0.02%
2019/04/10	15	23.90	0	0.00	24.00	15	18,284	0.08%
2019/04/09	60	23.88	11	23.92	24.00	49	18,336	0.27%
2019/04/08	14	23.99	9	23.96	23.95	5	18,029	0.03%
2019/04/03	13	23.95	104.6	23.91	24.00	-91.6	17,704	-0.52%	大賣/
2019/04/02	5	23.87	0.3	24.00	24.00	4.7	17,400	0.03%
2019/04/01	100	23.80	29.8	23.83	23.85	70.2	17,289	0.41%
2019/03/29	5	23.57	6.1	23.59	23.75	-1.1	17,047	-0.01%
2019/03/28	0.4	23.60	1	23.40	23.60	-0.6	16,965	0.00%
2019/03/27	9.7	23.46	4.4	23.51	23.45	5.3	16,785	0.03%
2019/03/26	7	23.54	12	23.52	23.55	-5	16,543	-0.03%
2019/03/25	7	23.46	1	23.40	23.45	6	16,759	0.04%
2019/03/22	2.1	23.36	39	23.54	23.60	-36.9	16,503	-0.22%
2019/03/21	0.5	23.35	15	23.33	23.35	-14.5	16,257	-0.09%
2019/03/20	27.4	23.26	117	23.26	23.30	-89.6	16,136	-0.56%	大賣/
2019/03/19	47	23.25	17.3	23.25	23.30	29.7	15,773	0.19%
2019/03/18	216.2	23.10	63	23.06	23.10	153.2	15,502	0.99%	大買/鉅額交易
2019/03/15	0	0.00	19.2	22.52	22.50	-19.2	14,950	-0.13%
2019/03/13	9	22.35	0	0.00	22.40	9	15,168	0.06%
2019/03/12	0	0.00	9	22.31	22.40	-9	15,255	-0.06%
2019/03/11	1	22.20	36.8	22.20	22.10	-35.8	15,236	-0.24%
2019/03/08	18	22.07	5	22.10	22.10	13	15,446	0.08%
2019/03/07	7	22.34	24.9	22.35	22.20	-17.9	15,604	-0.11%
2019/03/06	9	22.12	20.1	22.10	22.20	-11.1	15,520	-0.07%
2019/03/04	6	22.01	5	22.08	22.15	1	15,772	0.01%
2019/02/27	0.8	22.10	4.1	22.00	22.10	-3.4	15,696	-0.02%
2019/02/26	4.3	22.00	14.1	22.03	22.00	-9.8	15,641	-0.06%
2019/02/25	1	21.95	23.4	21.97	22.00	-22.4	15,615	-0.14%
2019/02/22	13	21.72	8	21.83	21.85	5	15,616	0.03%
2019/02/21	24	21.73	16	21.81	21.80	8	15,713	0.05%
2019/02/20	4	21.60	21	21.77	21.80	-17	15,837	-0.11%
2019/02/19	8	21.64	0	0.00	21.60	8	15,772	0.05%
2019/02/18	1	21.55	1	21.70	21.70	0	15,793	0.00%
2019/02/15	36	21.61	5	21.75	21.55	31	15,757	0.20%
2019/02/14	35	21.89	6	21.85	21.80	29	15,741	0.18%
2019/02/13	2	21.95	6	21.91	21.90	-4	15,671	-0.03%
2019/02/12	4	21.60	32	21.67	21.60	-28	15,307	-0.18%
2019/02/11	15	21.41	15.5	21.51	21.45	-0.5	15,363	0.00%
2019/01/30	5	21.22	10.5	21.31	21.35	-5.5	15,373	-0.04%
2019/01/29	31.4	21.13	6	21.22	21.25	25.4	15,262	0.17%
2019/01/28	2	21.10	3	21.20	21.30	-1	15,260	-0.01%
2019/01/25	7.3	21.07	11	21.22	21.20	-3.7	15,427	-0.02%
2019/01/24	56.2	21.03	19	21.12	21.15	37.2	15,386	0.24%
2019/01/23	14.2	21.14	0	0.00	21.15	14.2	15,689	0.09%
2019/01/22	2	21.25	8	21.25	21.35	-6	15,855	-0.04%
2019/01/21	0	0.00	56	21.35	21.40	-56	16,139	-0.35%
2019/01/18	0	0.00	1	21.10	21.20	-1	16,342	-0.01%
2019/01/17	16	20.78	2	20.95	20.95	14	16,698	0.08%
2019/01/16	2.1	21.03	1	21.00	21.00	1.1	17,012	0.01%
2019/01/14	1	20.95	8	20.95	21.00	-7	17,507	-0.04%
2019/01/11	6	20.91	17	20.98	21.00	-11	17,687	-0.06%
2019/01/10	0.2	20.95	20	20.83	20.90	-19.8	17,599	-0.11%
2019/01/09	1	20.70	40	20.62	20.70	-39	17,810	-0.22%
2019/01/08	15	20.27	2	20.35	20.30	13	17,839	0.07%
2019/01/07	25	20.30	6	20.35	20.30	19	18,123	0.10%
2019/01/04	3	20.03	24	20.18	20.20	-21	18,456	-0.11%
2019/01/03	0.2	20.20	2.4	20.12	20.10	-2.3	19,529	-0.01%
2019/01/02	4.3	20.15	28.6	20.27	20.10	-24.3	19,757	-0.12%
2018/12/28	47	20.15	4	20.24	20.10	43	19,901	0.22%
2018/12/27	7	20.18	13	20.23	20.25	-6	19,989	-0.03%
2018/12/26	19	20.01	2	20.10	20.00	17	20,202	0.08%
2018/12/25	4	20.01	2	20.05	20.05	2	20,285	0.01%
2018/12/24	3	20.02	30	20.11	20.20	-27	20,467	-0.13%
2018/12/22	2.2	20.03	12	20.07	20.05	-9.8	20,407	-0.05%
2018/12/21	4	20.03	4	20.20	20.00	0	20,553	0.00%
2018/12/20	2.4	20.07	9	20.15	20.05	-6.6	20,632	-0.03%
2018/12/19	0	0.00	28.5	20.20	20.20	-28.5	20,630	-0.14%
2018/12/18	86	20.12	9	20.15	20.05	77	20,689	0.37%
2018/12/17	42.3	20.42	2	20.50	20.40	40.3	20,559	0.20%
2018/12/14	3	20.50	10	20.65	20.50	-7	20,668	-0.03%
2018/12/13	0	0.00	20	20.65	20.60	-20	20,707	-0.10%
2018/12/12	1	20.40	4	20.46	20.45	-3	20,676	-0.01%
2018/12/11	16.2	20.20	0	0.00	20.20	16.2	20,699	0.08%
2018/12/10	11	20.30	5	20.35	20.20	6	20,823	0.03%
2018/12/07	13	20.38	6	20.50	20.35	7	20,881	0.03%
2018/12/06	41	20.47	3	20.60	20.45	38	20,842	0.18%
2018/12/05	7.2	20.65	0	0.00	20.65	7.2	20,622	0.03%
2018/12/04	12	20.80	4	20.90	20.90	8	20,671	0.04%
2018/12/03	27	20.95	50	20.94	21.00	-23	21,048	-0.11%
2018/11/30	3	20.75	17	20.78	20.80	-14	21,058	-0.07%
2018/11/29	40.3	20.71	0	0.00	20.65	40.3	20,923	0.19%
2018/11/28	5	20.68	8	20.83	20.75	-3	20,813	-0.01%
2018/11/27	18	20.63	15	20.75	20.70	3	20,751	0.01%
2018/11/26	10	20.75	1	20.80	20.75	9	20,769	0.04%
2018/11/23	14	20.71	1	20.80	20.75	13	20,746	0.06%
2018/11/22	10	20.80	0.3	20.90	20.85	9.7	20,940	0.05%
2018/11/21	25	20.85	2	20.95	20.95	23	20,971	0.11%
2018/11/20	4	21.04	0	0.00	21.00	4	20,952	0.02%
2018/11/19	3.2	21.35	5	21.35	21.15	-1.8	20,867	-0.01%
2018/11/16	1	21.20	5	21.20	21.30	-4	20,940	-0.02%
2018/11/15	2	20.90	6	21.05	21.25	-4	21,101	-0.02%
2018/11/14	5	21.05	0	0.00	21.25	5	21,141	0.02%
2018/11/13	2	21.00	1	21.10	21.10	1	21,146	0.00%
2018/11/12	12	21.15	3	21.15	21.10	9	21,230	0.04%
2018/11/09	5	21.30	0	0.00	21.20	5	21,388	0.02%
2018/11/08	0	0.00	10	21.22	21.35	-10	21,427	-0.05%
2018/11/07	2	21.00	22	21.10	21.10	-20	21,259	-0.09%
2018/11/06	1	20.75	1	20.95	20.95	0	21,331	0.00%
2018/11/05	32	20.62	3	20.85	20.90	29	21,271	0.14%
2018/11/02	7	20.30	60	20.71	20.95	-53	21,327	-0.25%
2018/11/01	21	20.30	0.3	20.50	20.35	20.7	21,475	0.10%
2018/10/31	58.8	20.30	133	20.39	20.50	-74.2	21,654	-0.34%	大賣/
2018/10/30	3	19.85	10	19.84	19.85	-7	21,381	-0.03%
2018/10/29	53	19.70	17	19.65	19.60	36	21,457	0.17%
2018/10/26	25	19.93	0	0.00	19.85	25	21,237	0.12%
2018/10/25	19	19.81	65	20.07	19.95	-46	20,989	-0.22%
2018/10/24	31	20.12	123	20.22	20.40	-92	20,864	-0.44%	大賣/
2018/10/23	56.4	20.66	21.2	20.55	20.55	35.2	20,596	0.17%
2018/10/22	28.2	20.96	21	21.05	20.90	7.2	20,634	0.03%
2018/10/19	23	21.12	14	21.17	21.20	9	21,371	0.04%
2018/10/18	0	0.00	0.4	21.35	21.30	-0.4	21,953	0.00%
2018/10/17	20	21.25	3	21.35	21.30	17	22,288	0.08%
2018/10/16	27	21.27	5	21.35	21.25	22	22,707	0.10%
2018/10/15	23	21.38	14.3	21.42	21.50	8.8	22,810	0.04%
2018/10/12	20	21.36	2	21.60	21.75	18	22,725	0.08%
2018/10/11	111	21.74	13	21.55	21.60	98	22,514	0.44%	大買/
2018/10/09	0	0.00	33	22.23	22.35	-33	21,684	-0.15%
2018/10/08	19	22.00	12.6	22.05	22.05	6.5	21,599	0.03%
2018/10/05	67.9	22.04	44	22.10	22.05	23.9	21,648	0.11%
2018/10/04	106	22.21	11	22.15	22.20	95	21,719	0.44%	大買/
2018/10/03	39	22.36	20.8	22.42	22.30	18.3	21,664	0.08%
2018/10/02	60	22.42	0	0.00	22.45	60	21,800	0.28%
2018/10/01	10	22.55	0	0.00	22.60	10	21,737	0.05%
2018/09/28	1	22.45	0	0.00	22.55	1	21,924	0.00%
2018/09/27	2	22.50	0	0.00	22.50	2	21,937	0.01%
2018/09/25	13	22.74	118	22.72	22.75	-105	21,931	-0.48%	大賣/鉅額交易
2018/09/21	0	0.00	19	22.53	22.65	-19	21,926	-0.09%
2018/09/20	10	22.25	0	0.00	22.20	10	21,815	0.05%
2018/09/19	22	22.30	0	0.00	22.30	22	21,922	0.10%
2018/09/17	5.4	22.35	0	0.00	22.30	5.4	22,111	0.02%
2018/09/14	1	22.45	6	22.45	22.35	-5	23,007	-0.02%
2018/09/13	0.3	22.40	6	22.39	22.40	-5.7	23,321	-0.02%
2018/09/12	0	0.00	1.1	22.30	22.25	-1.1	23,916	0.00%
2018/09/11	0.9	22.30	1	22.30	22.30	-0.1	24,111	0.00%
2018/09/10	0	0.00	0.4	22.30	22.30	-0.4	24,379	0.00%
2018/09/07	1.3	22.42	81.6	22.29	22.30	-80.3	24,644	-0.33%
2018/09/06	4	22.05	9	22.00	22.00	-5	24,498	-0.02%
2018/09/05	0	0.00	2	22.35	22.25	-2	24,306	-0.01%
2018/09/03	0.3	22.50	0	0.00	22.45	0.3	24,495	0.00%
2018/08/31	0	0.00	10.3	22.60	22.60	-10.3	24,580	-0.04%
2018/08/30	2	22.40	1	22.45	22.45	1	24,596	0.00%
2018/08/29	0	0.00	3.6	22.51	22.60	-3.6	24,861	-0.01%
2018/08/28	3.5	22.44	43.8	22.41	22.45	-40.3	24,888	-0.16%
2018/08/27	0.3	22.25	55.3	22.16	22.25	-55	24,877	-0.22%
2018/08/24	0	0.00	15	22.20	22.25	-15	25,024	-0.06%
2018/08/23	1.2	22.40	20	22.38	22.35	-18.8	26,130	-0.07%
2018/08/22	0	0.00	2	22.10	22.25	-2	26,468	-0.01%
2018/08/21	8	21.95	0.2	22.05	22.00	7.8	26,256	0.03%
2018/08/20	4	21.80	2	21.85	21.80	2	26,210	0.01%
2018/08/17	6	21.78	0	0.00	21.75	6	26,200	0.02%
2018/08/16	0	0.00	3	21.45	21.80	-3	26,087	-0.01%
2018/08/15	12	21.62	10	21.68	21.55	2	26,034	0.01%
2018/08/14	10	21.70	1	21.65	21.70	9	26,005	0.03%
2018/08/13	2	21.55	61	21.64	21.60	-59	26,031	-0.23%
2018/08/10	2	21.65	0	0.00	21.80	2	25,809	0.01%
2018/08/09	3	21.85	2	21.83	21.70	1	25,901	0.00%
2018/08/08	1.9	21.95	2	21.90	21.95	-0.1	25,510	0.00%
2018/08/07	43	21.91	22	21.91	21.65	21	25,626	0.08%
2018/08/06	2	21.58	10.8	21.64	21.65	-8.8	25,757	-0.03%
2018/08/02	2	21.33	15	21.29	21.25	-13	25,593	-0.05%
2018/08/01	8	21.30	3.8	21.40	21.40	4.2	25,543	0.02%
2018/07/31	31	21.28	4.6	21.26	21.35	26.4	25,618	0.10%
2018/07/30	1	20.95	11	20.94	21.00	-10	25,488	-0.04%
2018/07/27	18	20.94	10	21.00	20.95	8	25,593	0.03%
2018/07/26	32	20.96	39	21.04	21.10	-7	25,359	-0.03%
2018/07/25	42	22.40	16	22.40	22.45	26	24,594	0.11%
2018/07/24	5	22.32	126	22.39	22.35	-121	24,225	-0.50%	大賣/鉅額交易
2018/07/23	9	22.04	14.1	22.00	22.20	-5.1	23,943	-0.02%
2018/07/20	50	21.90	43	21.88	21.90	7	23,817	0.03%
2018/07/19	3	21.80	6	21.84	21.80	-3	23,401	-0.01%
2018/07/17	0	0.00	10	21.80	21.70	-10	23,322	-0.04%
2018/07/16	0	0.00	14	21.76	21.70	-14	23,204	-0.06%
2018/07/13	0	0.00	10	21.80	21.80	-10	23,181	-0.04%
2018/07/12	2.1	21.65	141	21.50	21.65	-138.9	22,993	-0.60%	大賣/鉅額交易
2018/07/11	5	21.15	6	21.25	21.25	-1	22,821	0.00%
2018/07/10	4	21.19	0	0.00	21.15	4	22,723	0.02%
2018/07/09	0	0.00	2	21.08	21.05	-2	22,706	-0.01%
2018/07/06	5	20.86	5	20.90	20.95	0	22,809	0.00%
2018/07/05	2	20.85	1	21.00	20.90	1	22,934	0.00%
2018/07/04	7	20.99	0	0.00	20.90	7	23,080	0.03%
2018/07/03	0	0.00	10	21.10	20.95	-10	23,244	-0.04%
2018/07/02	5.2	21.11	0	0.00	21.05	5.2	23,287	0.02%
2018/06/29	3	21.17	13	21.24	21.25	-10	23,269	-0.04%
2018/06/28	3	20.85	0	0.00	20.90	3	23,018	0.01%
2018/06/27	1	21.00	5.4	21.19	21.00	-4.4	22,898	-0.02%
2018/06/26	3	21.07	10	21.10	21.10	-7	22,866	-0.03%
2018/06/25	7	21.18	102	21.20	21.15	-95	22,765	-0.42%	大賣/
2018/06/22	7	20.86	2	20.88	20.90	5	22,187	0.02%
2018/06/21	24	21.00	0	0.00	21.05	24	21,835	0.11%
2018/06/20	16	21.23	0	0.00	21.20	16	21,448	0.07%
2018/06/19	29	21.34	19	21.39	21.20	10	21,255	0.05%
2018/06/15	3	21.42	2	21.40	21.50	1	20,993	0.00%
2018/06/14	53	21.53	0	0.00	21.40	53	20,688	0.26%
2018/06/13	3	21.83	0	0.00	21.75	3	20,651	0.01%
2018/06/12	0.3	21.95	1	21.85	21.95	-0.7	20,943	0.00%
2018/06/11	22	21.90	7	21.94	21.90	15	20,742	0.07%
2018/06/08	1.9	21.80	1	21.80	21.85	0.9	20,647	0.00%
2018/06/07	8	21.85	20	21.91	21.90	-12	20,550	-0.06%
2018/06/06	4	21.58	2	21.60	21.80	2	20,481	0.01%
2018/06/05	6	21.43	6	21.41	21.50	0	20,094	0.00%
2018/06/01	6	20.91	25	21.10	21.10	-19	19,806	-0.10%
2018/05/31	52	21.05	1	21.10	20.90	51	19,617	0.26%
2018/05/30	70	21.08	2	21.00	21.00	68	18,518	0.37%
2018/05/29	2	21.23	2.6	21.30	21.30	-0.6	18,050	0.00%
2018/05/28	32	21.20	0	0.00	21.25	32	18,174	0.18%
2018/05/24	0	0.00	4	21.15	21.20	-4	18,530	-0.02%
2018/05/23	1	21.20	1	21.25	21.15	0	18,745	0.00%
2018/05/22	0	0.00	2.3	21.20	21.25	-2.3	18,789	-0.01%
2018/05/21	1	21.15	2	21.20	21.25	-1	19,174	-0.01%
2018/05/18	5	21.15	6.4	21.15	21.15	-1.4	19,484	-0.01%
2018/05/17	1	21.15	8	21.21	21.15	-7	19,752	-0.04%
2018/05/16	31.9	21.05	0	0.00	21.10	31.9	19,724	0.16%
2018/05/15	2	21.18	1	21.15	21.15	1	20,236	0.00%
2018/05/14	6	21.04	8	21.11	21.20	-2	21,219	-0.01%
2018/05/11	1	20.85	0	0.00	20.90	1	20,891	0.00%
2018/05/10	23	20.75	0	0.00	20.80	23	20,762	0.11%
2018/05/09	1	20.70	1	20.75	20.70	0	20,623	0.00%
2018/05/08	3	20.70	0	0.00	20.70	3	20,609	0.01%
2018/05/07	77	20.79	0	0.00	20.70	77	20,482	0.38%
2018/05/04	6	20.54	1	20.80	20.70	5	20,229	0.02%
2018/05/03	48	20.68	0	0.00	20.55	48	19,964	0.24%
2018/05/02	4	20.83	6	20.93	20.85	-2	19,853	-0.01%
2018/04/30	1	20.95	19	20.91	21.00	-18	19,823	-0.09%
2018/04/27	0	0.00	8	20.59	20.60	-8	19,442	-0.04%
2018/04/26	0	0.00	3	20.48	20.55	-3	19,337	-0.02%
2018/04/25	6	20.18	2	20.20	20.25	4	18,756	0.02%
2018/04/24	12	20.24	2	20.25	20.25	10	18,750	0.05%
2018/04/23	0.5	20.20	2	20.30	20.15	-1.5	18,664	-0.01%
2018/04/20	0.5	20.35	30	20.24	20.35	-29.5	18,459	-0.16%
2018/04/19	3	20.15	3.1	20.15	20.20	-0.1	18,391	0.00%
2018/04/18	0	0.00	1	20.05	20.10	-1	18,405	-0.01%
2018/04/17	2	20.15	1	20.00	20.05	1	18,418	0.01%
2018/04/16	0	0.00	3	20.05	20.15	-3	18,419	-0.02%
2018/04/13	0	0.00	45	20.11	20.05	-45	18,429	-0.24%
2018/04/12	17.2	20.01	22	20.01	20.10	-4.9	18,673	-0.03%
2018/04/11	9	19.92	13	20.00	20.00	-4	18,618	-0.02%
2018/04/10	1	19.70	5	19.68	19.80	-4	18,443	-0.02%
2018/04/09	0	0.00	5.3	19.51	19.60	-5.3	18,617	-0.03%
2018/04/03	16	19.42	0	0.00	19.45	16	18,393	0.09%
2018/04/02	5	19.45	0.5	19.55	19.50	4.5	18,244	0.02%
2018/03/31	3	19.55	0	0.00	19.55	3	18,130	0.02%
2018/03/30	21	19.55	10	19.59	19.50	11	18,148	0.06%
2018/03/29	3	19.50	37	19.48	19.60	-34	18,061	-0.19%
2018/03/28	2	19.43	17	19.48	19.50	-15	17,940	-0.08%
2018/03/27	4	19.46	1.2	19.50	19.45	2.8	17,863	0.02%
2018/03/26	1	19.35	0	0.00	19.35	1	17,556	0.01%
2018/03/23	7	19.35	0	0.00	19.40	7	17,404	0.04%
2018/03/22	2	19.65	0	0.00	19.60	2	17,160	0.01%
2018/03/21	5	19.57	13	19.58	19.60	-8	17,019	-0.05%
2018/03/20	1	19.50	3	19.50	19.50	-2	17,193	-0.01%
2018/03/19	11	19.41	1	19.60	19.60	10	17,095	0.06%
2018/03/16	3	19.30	0	0.00	19.30	3	16,798	0.02%
2018/03/14	7	19.46	35	19.45	19.45	-28	16,414	-0.17%
2018/03/13	0	0.00	22	19.50	19.55	-22	16,419	-0.13%
2018/03/12	3	19.45	50	19.44	19.50	-47	16,407	-0.29%
2018/03/09	2	19.35	1	19.40	19.40	1	16,501	0.01%
2018/03/08	28	19.35	6	19.38	19.35	22	16,711	0.13%
2018/03/07	0	0.00	20	19.35	19.40	-20	16,752	-0.12%
2018/03/06	0	0.00	10	19.33	19.35	-10	17,009	-0.06%
2018/03/05	14	19.28	0	0.00	19.20	14	17,229	0.08%
2018/03/02	4	19.30	2	19.35	19.35	2	17,120	0.01%
2018/03/01	0	0.00	20.1	19.50	19.40	-20.1	17,038	-0.12%
2018/02/27	1	19.50	3	19.45	19.35	-2	16,915	-0.01%
2018/02/26	0	0.00	1	19.50	19.50	-1	16,660	-0.01%
2018/02/23	0	0.00	2	19.33	19.30	-2	16,730	-0.01%
2018/02/22	2	19.30	4	19.30	19.30	-2	17,184	-0.01%
2018/02/21	0	0.00	180	19.20	19.30	-180	17,463	-1.03%	大賣/鉅額交易
2018/02/12	14	18.84	1.3	18.75	18.80	12.7	17,075	0.07%
2018/02/09	4.2	18.71	3	18.70	18.70	1.2	16,791	0.01%
2018/02/08	0	0.00	3	18.88	18.90	-3	16,543	-0.02%
2018/02/07	19	18.81	3	18.97	18.65	16	16,492	0.10%
2018/02/06	96	18.63	0	0.00	18.50	96	16,036	0.60%
2018/02/05	7	19.01	6	19.10	19.10	1	14,890	0.01%
2018/02/02	15.7	19.25	5	19.25	19.30	10.7	14,702	0.07%
2018/02/01	0	0.00	2	19.35	19.30	-2	14,743	-0.01%
2018/01/31	12	19.25	5	19.30	19.20	7	14,772	0.05%
2018/01/30	5	19.30	0	0.00	19.30	5	14,652	0.03%
2018/01/29	42	19.40	0	0.00	19.50	42	14,592	0.29%
2018/01/26	3.3	19.40	0	0.00	19.45	3.3	14,560	0.02%
2018/01/25	5.8	19.41	0	0.00	19.50	5.8	14,466	0.04%
2018/01/24	13	19.34	3	19.30	19.45	10	14,371	0.07%
2018/01/23	3	19.47	0	0.00	19.55	3	14,207	0.02%
2018/01/22	5	19.50	2	19.60	19.60	3	14,192	0.02%
2018/01/19	5	19.55	1	19.50	19.60	4	14,125	0.03%
2018/01/18	3.3	19.53	1	19.55	19.55	2.3	14,103	0.02%
2018/01/17	15	19.43	4	19.48	19.50	11	14,104	0.08%
2018/01/16	0.2	19.45	5	19.50	19.45	-4.8	13,944	-0.03%
2018/01/15	106.1	19.50	10	19.45	19.50	96.1	13,804	0.70%	大買/
2018/01/12	0	0.00	1	19.50	19.50	-1	13,625	-0.01%
2018/01/11	1	19.50	29	19.45	19.55	-28	13,433	-0.21%
2018/01/10	3	19.50	0	0.00	19.60	3	13,576	0.02%
2018/01/09	0	0.00	1	19.55	19.60	-1	13,486	-0.01%
2018/01/08	2	19.35	7	19.51	19.60	-5	13,493	-0.04%
2018/01/05	0	0.00	3	19.27	19.35	-3	13,108	-0.02%
2018/01/04	6.3	19.20	6	19.33	19.30	0.3	13,178	0.00%
2018/01/03	6	18.99	15	19.14	19.35	-9	13,256	-0.07%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%