玉山金 (2884)-元大-博愛券商分點個股進出

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
27.10
漲跌
▼0.05
漲幅
-0.18%
成交量
11,812張
產業
上市金融類股
3161人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－元大-博愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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
2024/04/26	0.6	27.10	0	0.00	27.10	0.6	23,407	0.00%
2024/04/25	17.4	26.90	20	26.90	27.15	-2.6	23,519	-0.01%
2024/04/24	9	27.23	13	27.17	27.05	-4	23,463	-0.02%
2024/04/23	26.5	27.25	32	27.25	27.20	-5.5	23,582	-0.02%
2024/04/22	16	27.05	53.6	26.99	27.05	-37.6	23,508	-0.16%
2024/04/19	15.1	26.54	27.5	26.52	26.55	-12.4	23,286	-0.05%
2024/04/18	0.1	26.85	93	26.87	27.00	-92.9	22,782	-0.41%
2024/04/17	7.7	26.48	20	26.40	26.50	-12.3	22,603	-0.05%
2024/04/16	20	26.51	26.1	26.58	26.30	-6.1	22,238	-0.03%
2024/04/15	7.2	26.95	32.6	26.99	27.05	-25.4	21,578	-0.12%
2024/04/12	7.2	27.06	7.1	27.08	27.10	0.1	21,487	0.00%
2024/04/11	9	27.02	30	27.11	27.25	-21	21,342	-0.10%
2024/04/10	1.1	27.20	51.3	27.20	27.15	-50.1	21,272	-0.24%
2024/04/09	0	0.00	5.6	27.16	27.30	-5.6	21,201	-0.03%
2024/04/08	4.4	27.06	3.1	27.05	27.15	1.4	21,091	0.01%
2024/04/03	14	27.01	56.5	26.96	26.90	-42.5	20,964	-0.20%
2024/04/02	9	27.25	15.9	27.29	27.30	-6.9	20,732	-0.03%
2024/04/01	3	27.30	3.1	27.23	27.35	-0.1	20,725	0.00%
2024/03/29	6.1	27.27	38	27.22	27.25	-31.9	20,636	-0.15%
2024/03/28	4.8	27.18	33.7	27.19	27.15	-28.9	20,438	-0.14%
2024/03/27	5.2	27.11	21.9	27.14	27.20	-16.8	20,255	-0.08%
2024/03/26	4	27.14	8.7	27.24	27.35	-4.7	20,157	-0.02%
2024/03/25	7.3	27.02	12.1	27.11	27.05	-4.8	19,831	-0.02%
2024/03/22	2.3	27.07	125.5	27.10	27.10	-123.2	19,769	-0.62%	大賣/鉅額交易
2024/03/21	2	26.78	20.1	26.67	26.75	-18.1	19,355	-0.09%
2024/03/20	28.4	26.50	12.2	26.46	26.50	16.2	19,372	0.08%
2024/03/19	2	26.63	20.6	26.49	26.55	-18.6	19,384	-0.10%
2024/03/18	8.5	26.53	39.2	26.48	26.50	-30.7	19,138	-0.16%
2024/03/15	11	25.96	33.6	26.08	26.20	-22.6	18,545	-0.12%
2024/03/14	91.9	25.95	24	25.98	26.05	67.9	17,906	0.38%
2024/03/13	1.5	25.57	21.5	25.64	25.70	-20	17,429	-0.11%
2024/03/12	0	0.00	11.8	25.55	25.65	-11.8	17,248	-0.07%
2024/03/11	2.4	25.39	47	25.38	25.50	-44.6	17,255	-0.26%
2024/03/08	3	25.28	16.1	25.34	25.30	-13.1	17,111	-0.08%
2024/03/07	22.8	25.31	4.4	25.41	25.40	18.3	16,848	0.11%
2024/03/06	11	25.30	23	25.37	25.40	-12	16,754	-0.07%
2024/03/05	4.1	25.33	35.3	25.39	25.30	-31.3	17,078	-0.18%
2024/03/04	2.7	25.32	2.3	25.35	25.35	0.3	17,106	0.00%
2024/03/01	7.3	25.21	3.8	25.33	25.35	3.5	17,143	0.02%
2024/02/29	47.1	25.27	25	25.31	25.25	22.1	17,045	0.13%
2024/02/27	22.8	25.03	20.3	25.00	25.10	2.5	16,349	0.02%
2024/02/26	29.7	24.37	13.2	24.40	24.35	16.5	15,680	0.11%
2024/02/23	21.7	24.48	5.8	24.53	24.40	16	15,393	0.10%
2024/02/22	12.1	24.60	13	24.64	24.50	-0.9	15,548	-0.01%
2024/02/21	23.2	24.63	36.1	24.75	24.65	-12.9	15,462	-0.08%
2024/02/20	3	24.81	30	24.85	24.75	-27	15,474	-0.17%
2024/02/19	4.5	24.74	13.6	24.75	24.80	-9.2	15,942	-0.06%
2024/02/16	24.5	24.62	2	24.70	24.65	22.5	16,164	0.14%
2024/02/15	7	24.69	6.8	24.62	24.65	0.2	16,245	0.00%
2024/02/05	26.8	24.52	26	24.54	24.50	0.8	16,018	0.01%
2024/02/02	4.1	24.79	3	24.85	24.85	1.1	15,635	0.01%
2024/02/01	9.2	24.77	6.3	24.90	24.90	2.9	15,583	0.02%
2024/01/31	3.7	24.77	0	0.00	24.75	3.7	15,622	0.02%
2024/01/30	7	24.88	8	24.85	24.75	-1	15,642	-0.01%
2024/01/29	2.7	24.91	0	0.00	25.00	2.7	15,754	0.02%
2024/01/26	2.1	24.78	3.2	24.75	24.85	-1.1	15,870	-0.01%
2024/01/25	37.2	24.60	15.3	24.65	24.65	21.9	15,891	0.14%
2024/01/24	10.2	24.59	1	24.65	24.65	9.2	15,832	0.06%
2024/01/23	7.5	24.59	7	24.63	24.65	0.5	15,780	0.00%
2024/01/22	15.9	24.62	0	0.00	24.55	15.9	15,738	0.10%
2024/01/19	7.3	24.68	2	24.75	24.70	5.3	15,569	0.03%
2024/01/18	8.2	24.59	3	24.65	24.55	5.2	15,506	0.03%
2024/01/17	202.2	24.78	22.3	24.74	24.60	179.9	15,396	1.17%	大買/鉅額交易
2024/01/16	6.5	25.04	27.1	25.04	25.00	-20.6	15,148	-0.14%
2024/01/15	1.2	25.32	0	25.40	25.40	1.1	14,957	0.01%
2024/01/12	21.5	25.30	2	25.35	25.35	19.5	15,170	0.13%
2024/01/11	5.9	25.44	8	25.41	25.40	-2.1	15,220	-0.01%
2024/01/10	13	25.46	0	0.00	25.40	13	15,145	0.09%
2024/01/09	18	25.59	2.7	25.67	25.50	15.3	15,226	0.10%
2024/01/08	3	25.82	46.1	25.85	25.80	-43.1	15,229	-0.28%
2024/01/05	2.1	25.70	28.9	25.65	25.65	-26.8	15,177	-0.18%
2024/01/04	2	25.68	0	0.00	25.70	2	15,318	0.01%
2024/01/03	12.2	25.60	10.3	25.55	25.60	2	15,632	0.01%
2024/01/02	1.1	25.80	28.1	25.83	25.90	-27	15,580	-0.17%
2023/12/29	0.4	25.71	9.5	25.78	25.80	-9.1	15,639	-0.06%
2023/12/28	5	25.69	5.1	25.73	25.80	-0.1	15,982	0.00%
2023/12/27	22.3	25.69	0.4	25.54	25.70	21.9	15,958	0.14%
2023/12/26	0	0.00	1.1	25.49	25.50	-1.1	15,869	-0.01%
2023/12/25	0.3	25.35	0	0.00	25.35	0.3	15,844	0.00%
2023/12/22	23.3	25.30	0	0.00	25.40	23.3	15,902	0.15%
2023/12/21	1.4	25.33	0	0.00	25.40	1.4	15,928	0.01%
2023/12/20	11.1	25.40	4.2	25.44	25.40	6.9	15,837	0.04%
2023/12/19	2	25.40	0.4	25.48	25.50	1.6	15,759	0.01%
2023/12/18	12	25.56	3.2	25.55	25.65	8.9	15,928	0.06%
2023/12/15	5	25.74	12.2	25.74	25.70	-7.2	16,006	-0.04%
2023/12/14	2	25.62	10.9	25.67	25.75	-8.9	15,631	-0.06%
2023/12/13	6.3	25.40	3.4	25.44	25.45	2.9	15,320	0.02%
2023/12/12	3.1	25.52	6	25.50	25.50	-2.9	15,780	-0.02%
2023/12/11	11.2	25.53	22.8	25.51	25.60	-11.6	15,935	-0.07%
2023/12/08	2.3	25.55	3.9	25.55	25.60	-1.6	15,933	-0.01%
2023/12/07	1	25.40	23	25.47	25.50	-22	15,995	-0.14%
2023/12/06	0	0.00	3.7	25.61	25.55	-3.7	16,053	-0.02%
2023/12/05	1.2	25.25	9.2	25.37	25.45	-8	15,903	-0.05%
2023/12/04	4.5	25.18	29.2	25.23	25.25	-24.7	15,964	-0.16%
2023/12/01	29.2	25.35	2.1	25.25	25.25	27.1	16,050	0.17%
2023/11/30	9.1	25.57	3	25.62	25.60	6.1	15,938	0.04%
2023/11/29	6.1	25.64	10	25.62	25.55	-3.9	15,390	-0.03%
2023/11/28	8	25.61	3.1	25.70	25.70	4.9	15,247	0.03%
2023/11/27	8.2	25.47	5.4	25.56	25.35	2.8	15,485	0.02%
2023/11/24	0.2	25.40	4.1	25.46	25.50	-3.9	15,446	-0.03%
2023/11/22	18.2	25.54	3.1	25.58	25.50	15.1	15,421	0.10%
2023/11/21	6	25.55	241.4	25.60	25.70	-235.3	15,392	-1.53%	大賣/鉅額交易
2023/11/20	8.3	25.07	10.6	25.14	25.20	-2.3	15,160	-0.01%
2023/11/17	14	25.15	31.9	25.18	25.15	-17.9	15,128	-0.12%
2023/11/16	24.8	24.86	28.8	24.90	25.15	-3.9	15,028	-0.03%
2023/11/15	7.1	24.56	19.3	24.59	24.60	-12.2	14,492	-0.08%
2023/11/14	15.2	24.48	2	24.45	24.50	13.2	14,218	0.09%
2023/11/13	16.3	24.54	2	24.55	24.50	14.3	14,179	0.10%
2023/11/10	2	24.50	2	24.48	24.50	0	14,489	0.00%
2023/11/09	2	24.55	8	24.54	24.45	-6	14,577	-0.04%
2023/11/08	1	24.45	4	24.55	24.55	-3	14,809	-0.02%
2023/11/07	0.5	24.45	2	24.40	24.50	-1.5	14,679	-0.01%
2023/11/06	1.1	24.46	14.3	24.56	24.55	-13.2	14,703	-0.09%
2023/11/03	2.2	24.28	9	24.38	24.35	-6.8	14,523	-0.05%
2023/11/02	0.5	24.05	17.3	24.17	24.15	-16.7	14,579	-0.11%
2023/11/01	7.1	23.86	1	23.90	23.85	6.1	14,552	0.04%
2023/10/31	7.4	23.85	5.6	23.91	23.85	1.8	14,678	0.01%
2023/10/30	10.4	23.89	3	23.87	23.85	7.4	14,894	0.05%
2023/10/27	6.1	23.93	1	23.95	24.00	5	14,857	0.03%
2023/10/26	10	23.84	6.6	23.90	23.80	3.5	15,070	0.02%
2023/10/25	6.3	24.00	0.1	24.05	23.95	6.2	15,050	0.04%
2023/10/24	14.3	23.94	1.3	23.92	23.95	13	15,626	0.08%
2023/10/23	16.5	23.97	0	0.00	24.05	16.5	16,228	0.10%
2023/10/20	12.2	23.98	6	24.11	24.00	6.2	16,482	0.04%
2023/10/19	23.4	24.28	2.1	24.33	24.20	21.3	16,384	0.13%
2023/10/18	3.1	24.49	1	24.60	24.50	2.1	16,613	0.01%
2023/10/17	3.2	24.68	1.6	24.69	24.70	1.5	16,772	0.01%
2023/10/16	2.1	24.65	15.2	24.68	24.70	-13.1	16,846	-0.08%
2023/10/13	1.2	24.61	8	24.61	24.65	-6.8	16,874	-0.04%
2023/10/12	9.3	24.73	15.2	24.65	24.75	-5.9	17,048	-0.03%
2023/10/11	5.7	24.54	45.9	24.41	24.60	-40.1	17,071	-0.24%
2023/10/06	29.7	24.17	3.4	24.15	24.20	26.3	16,857	0.16%
2023/10/05	22.3	24.01	3	24.00	24.00	19.2	16,946	0.11%
2023/10/04	34.1	23.86	0.5	24.00	23.80	33.6	16,918	0.20%
2023/10/03	8.4	24.08	0.5	24.15	24.10	7.9	16,657	0.05%
2023/10/02	8.1	24.21	3	24.25	24.15	5	16,730	0.03%
2023/09/28	2.2	24.20	6.2	24.22	24.25	-4	17,234	-0.02%
2023/09/27	2.2	24.13	0	0.00	24.15	2.2	17,375	0.01%
2023/09/26	17.1	24.16	0	0.00	24.15	17.1	17,441	0.10%
2023/09/25	2.1	24.20	10.3	24.30	24.30	-8.2	17,418	-0.05%
2023/09/22	10.2	24.14	0.2	24.20	24.10	10	17,676	0.06%
2023/09/21	28.1	24.17	3.8	24.19	24.05	24.4	17,755	0.14%
2023/09/20	3	24.35	0	24.45	24.35	3	17,558	0.02%
2023/09/19	7.1	24.46	0	0.00	24.45	7.1	17,476	0.04%
2023/09/18	1.5	24.42	0	0.00	24.45	1.5	17,648	0.01%
2023/09/15	75.7	24.49	0	0.00	24.40	75.7	17,710	0.43%
2023/09/14	4.2	24.69	6.2	24.62	24.80	-2	17,220	-0.01%
2023/09/13	6.1	24.25	3	24.27	24.30	3.1	17,044	0.02%
2023/09/12	1.5	24.21	11	24.20	24.25	-9.5	17,281	-0.05%
2023/09/11	9.9	24.13	0.2	24.15	24.15	9.7	17,201	0.06%
2023/09/08	9.1	24.21	42	24.20	24.20	-32.9	17,161	-0.19%
2023/09/07	41.2	24.26	30.2	24.20	24.20	11	17,201	0.06%
2023/09/06	36.1	24.41	0	0.00	24.35	36.1	17,154	0.21%
2023/09/05	4.3	24.53	1.2	24.53	24.50	3.1	17,051	0.02%
2023/09/04	7.5	24.65	1.5	24.65	24.60	5.9	17,088	0.03%
2023/09/01	8.2	24.57	2	24.60	24.55	6.2	17,206	0.04%
2023/08/31	19.4	24.70	5.1	24.66	24.45	14.4	17,334	0.08%
2023/08/30	5.7	24.82	40.6	24.76	24.80	-34.9	17,105	-0.20%
2023/08/29	5.8	24.58	4.2	24.56	24.60	1.6	17,267	0.01%
2023/08/28	3.9	24.55	2	24.65	24.50	1.9	17,312	0.01%
2023/08/25	11.7	24.40	0.5	24.45	24.35	11.2	17,853	0.06%
2023/08/24	19.5	24.44	0	0.00	24.40	19.5	17,935	0.11%
2023/08/23	10.2	24.59	0	0.00	24.55	10.2	17,763	0.06%
2023/08/22	10.8	24.72	1.2	24.75	24.65	9.6	17,798	0.05%
2023/08/21	3.6	24.86	2	24.80	24.85	1.6	17,833	0.01%
2023/08/18	5	24.68	2	24.79	24.60	3	17,896	0.02%
2023/08/17	19.8	24.45	6.2	24.44	24.50	13.6	17,943	0.08%
2023/08/16	27.8	24.62	33.4	24.62	24.55	-5.6	17,968	-0.03%
2023/08/15	17.2	25.08	20.1	25.05	25.00	-2.9	18,074	-0.02%
2023/08/14	11.5	25.41	28.4	25.40	25.35	-16.8	18,157	-0.09%
2023/08/11	17.7	25.80	1.2	25.77	25.70	16.4	18,303	0.09%
2023/08/10	10.1	25.77	0.6	25.81	25.85	9.5	18,654	0.05%
2023/08/09	10.1	25.80	8.4	25.66	25.90	1.7	18,587	0.01%
2023/08/08	14.3	25.61	0	0.00	25.60	14.3	18,629	0.08%
2023/08/07	2.4	25.72	11	25.70	25.75	-8.6	18,521	-0.05%
2023/08/04	26.7	25.59	9.5	25.62	25.55	17.3	19,029	0.09%
2023/08/02	16.1	25.68	313.6	25.65	25.65	-297.5	19,034	-1.56%	大賣/鉅額交易
2023/08/01	4.8	25.91	3	25.90	25.95	1.8	18,926	0.01%
2023/07/31	11.2	25.89	0.5	25.95	25.85	10.6	18,911	0.06%
2023/07/28	7.2	25.97	0	0.00	25.95	7.2	18,840	0.04%
2023/07/27	29	25.97	10.2	26.00	26.00	18.8	19,073	0.10%
2023/07/26	5.5	26.86	52.6	26.79	26.95	-47.1	18,746	-0.25%
2023/07/25	2.3	26.54	15.8	26.40	26.55	-13.5	18,198	-0.07%
2023/07/24	11.1	26.37	17.1	26.31	26.25	-6	17,976	-0.03%
2023/07/21	2	26.48	12.9	26.60	26.45	-10.9	17,922	-0.06%
2023/07/20	2.3	26.52	14.8	26.56	26.60	-12.5	17,686	-0.07%
2023/07/19	8.1	26.39	14.2	26.36	26.45	-6.1	17,536	-0.03%
2023/07/18	8.8	26.43	34	26.45	26.45	-25.3	17,454	-0.14%
2023/07/17	6.3	26.44	43.1	26.39	26.45	-36.8	17,439	-0.21%
2023/07/14	1.3	26.14	35.6	26.18	26.30	-34.3	17,330	-0.20%
2023/07/13	11.2	26.05	17.2	26.06	26.00	-6	17,212	-0.03%
2023/07/12	5	25.67	20.1	25.75	25.95	-15.1	17,202	-0.09%
2023/07/11	1.9	25.59	0	0.00	25.80	1.9	17,178	0.01%
2023/07/10	7.3	25.46	0.6	25.65	25.45	6.7	17,133	0.04%
2023/07/07	26.6	25.54	16	25.51	25.55	10.6	17,090	0.06%
2023/07/06	18.8	25.96	18.2	25.97	25.80	0.6	17,046	0.00%
2023/07/05	6.1	26.11	2.1	26.10	26.15	4	16,503	0.02%
2023/07/04	2.1	26.00	5.3	26.02	26.05	-3.2	16,516	-0.02%
2023/07/03	6.2	26.19	37.2	26.20	26.20	-31	17,050	-0.18%
2023/06/30	16.1	26.15	8.1	25.96	26.05	8	17,383	0.05%
2023/06/29	9	25.97	4.5	26.13	25.95	4.5	17,356	0.03%
2023/06/28	0	0.00	38	26.12	26.10	-38	17,343	-0.22%
2023/06/27	24.1	26.24	9	26.16	26.20	15.1	17,375	0.09%
2023/06/26	14	26.35	5	26.40	26.35	9	17,445	0.05%
2023/06/21	6.2	26.29	9.2	26.25	26.40	-3	17,372	-0.02%
2023/06/20	6.1	26.21	4.3	26.24	26.30	1.8	17,509	0.01%
2023/06/19	16	26.12	7.7	26.10	26.30	8.3	17,602	0.05%
2023/06/16	10.3	26.34	18.4	26.18	26.20	-8.1	17,763	-0.05%
2023/06/15	4.5	26.16	41	26.22	26.25	-36.5	17,695	-0.21%
2023/06/14	10.2	26.26	7.1	26.27	26.25	3.1	18,005	0.02%
2023/06/13	3.2	26.32	90.6	26.34	26.30	-87.4	18,799	-0.46%
2023/06/12	18.3	26.28	4.1	26.30	26.20	14.2	18,972	0.07%
2023/06/09	8.3	26.60	4.9	26.59	26.50	3.4	19,209	0.02%
2023/06/08	16.5	26.54	5	26.55	26.60	11.5	19,690	0.06%
2023/06/07	2.2	26.55	35.8	26.61	26.70	-33.6	20,013	-0.17%
2023/06/06	5.1	26.59	4.1	26.61	26.55	1	20,186	0.00%
2023/06/05	36	26.39	41.6	26.32	26.35	-5.6	20,288	-0.03%
2023/06/02	8.7	26.01	80.4	26.00	26.00	-71.7	20,283	-0.35%
2023/06/01	1	25.90	9.2	25.88	25.85	-8.2	20,341	-0.04%
2023/05/31	5.1	25.95	9.4	25.93	25.90	-4.3	20,433	-0.02%
2023/05/30	36.9	25.93	8.1	25.96	25.90	28.8	20,093	0.14%
2023/05/29	0.9	25.87	7.5	25.89	25.80	-6.6	20,295	-0.03%
2023/05/26	11.5	25.78	0.3	25.85	25.75	11.3	21,019	0.05%
2023/05/25	7.2	25.85	1.2	25.87	25.80	6	21,338	0.03%
2023/05/24	2.1	26.00	6	26.02	26.10	-3.9	21,844	-0.02%
2023/05/23	8.5	26.15	31.6	26.08	26.10	-23.1	24,309	-0.10%
2023/05/22	2.5	26.22	38	26.20	26.20	-35.5	24,670	-0.14%
2023/05/19	5.7	26.24	17.5	26.19	26.30	-11.8	24,822	-0.05%
2023/05/18	3.3	25.99	4.4	25.99	26.00	-1.2	24,535	0.00%
2023/05/17	4	25.79	10.4	25.69	25.90	-6.4	24,518	-0.03%
2023/05/16	2.1	25.39	31.4	25.55	25.70	-29.3	24,504	-0.12%
2023/05/15	1.4	25.20	12.1	25.21	25.30	-10.7	24,649	-0.04%
2023/05/12	2.1	25.23	31.1	25.25	25.25	-29	24,732	-0.12%
2023/05/11	20.1	25.41	8.9	25.40	25.45	11.2	24,717	0.05%
2023/05/10	11.8	25.37	7.1	25.50	25.50	4.6	24,967	0.02%
2023/05/09	4.6	24.96	8.4	24.96	25.05	-3.8	24,612	-0.02%
2023/05/08	15.2	24.96	11	25.01	24.95	4.2	24,684	0.02%
2023/05/05	4.7	24.92	9.3	24.88	24.95	-4.6	24,564	-0.02%
2023/05/04	3.7	24.84	30.3	24.84	24.90	-26.7	24,734	-0.11%
2023/05/03	7.6	24.74	35.1	24.70	24.80	-27.4	24,849	-0.11%
2023/05/02	19.7	24.65	0	0.00	24.90	19.7	25,028	0.08%
2023/04/28	1	24.85	2.5	24.92	24.95	-1.5	25,602	-0.01%
2023/04/27	17.4	24.83	13.1	24.75	24.80	4.3	25,915	0.02%
2023/04/26	7	24.89	3	24.93	24.95	4	26,074	0.02%
2023/04/25	1.8	24.99	13.3	24.95	24.95	-11.5	26,059	-0.04%
2023/04/24	0	24.88	4.2	24.76	25.00	-4.2	26,186	-0.02%
2023/04/21	10.2	24.80	8	24.84	24.85	2.2	26,318	0.01%
2023/04/20	2.9	24.91	3.1	24.89	24.90	-0.2	26,408	0.00%
2023/04/19	10.8	25.05	31.8	25.05	25.05	-21	26,893	-0.08%
2023/04/18	4	25.24	9.4	25.20	25.30	-5.4	26,824	-0.02%
2023/04/17	9.6	25.17	11.6	25.20	25.25	-2	26,845	-0.01%
2023/04/14	2.1	25.30	7.4	25.41	25.45	-5.4	26,928	-0.02%
2023/04/13	1	25.20	9.1	25.26	25.30	-8.1	26,870	-0.03%
2023/04/12	0.2	25.15	6.2	25.17	25.30	-6	26,846	-0.02%
2023/04/11	5.2	25.15	7.7	25.22	25.25	-2.5	26,870	-0.01%
2023/04/10	4.3	24.95	14.1	24.97	25.00	-9.8	26,754	-0.04%
2023/04/07	27.5	25.03	13.7	25.04	25.00	13.8	26,718	0.05%
2023/04/06	17.1	25.36	49.1	25.48	25.45	-32	26,524	-0.12%
2023/03/31	27.1	25.14	48.6	25.18	25.30	-21.5	25,953	-0.08%
2023/03/30	5.3	24.94	34	24.99	25.00	-28.7	25,577	-0.11%
2023/03/29	10.6	24.89	153.1	24.85	24.90	-142.5	25,366	-0.56%	大賣/鉅額交易
2023/03/28	7.2	24.74	14	24.76	24.80	-6.8	25,574	-0.03%
2023/03/27	20.7	24.67	3.1	24.74	24.70	17.6	25,631	0.07%
2023/03/24	7.6	24.67	45.5	24.67	24.70	-37.9	25,780	-0.15%
2023/03/23	7.1	24.55	5.3	24.60	24.65	1.8	25,780	0.01%
2023/03/22	6.1	24.38	15	24.23	24.45	-8.9	25,746	-0.03%
2023/03/21	17	24.03	6.3	23.98	23.95	10.8	25,969	0.04%
2023/03/20	25.7	23.68	7.8	23.70	23.75	17.9	25,940	0.07%
2023/03/17	144.1	23.71	7.6	23.83	23.70	136.6	25,820	0.53%	大買/鉅額交易
2023/03/16	94.6	23.61	24.5	23.64	23.55	70.1	25,737	0.27%
2023/03/15	13.7	24.11	4	24.14	24.00	9.7	25,346	0.04%
2023/03/14	65.4	24.09	31.7	24.06	24.05	33.7	25,227	0.13%
2023/03/13	34.9	24.25	21.4	24.26	24.35	13.5	24,999	0.05%
2023/03/10	43.6	24.60	11	24.60	24.55	32.6	24,830	0.13%
2023/03/09	21.2	24.86	3	24.80	24.85	18.2	24,730	0.07%
2023/03/08	41.4	24.98	4	25.00	25.00	37.4	25,046	0.15%
2023/03/07	15.4	24.91	6.2	24.96	25.00	9.2	25,186	0.04%
2023/03/06	2.5	24.81	22	24.80	24.85	-19.5	25,275	-0.08%
2023/03/03	115.6	24.75	2	24.80	24.65	113.6	25,394	0.45%	大買/鉅額交易
2023/03/02	50.8	24.69	1	24.65	24.70	49.8	25,413	0.20%
2023/03/01	14.6	24.79	0	0.00	24.80	14.6	25,464	0.06%
2023/02/24	11.6	24.92	17.1	24.94	24.95	-5.5	25,274	-0.02%
2023/02/23	15.1	24.92	61	24.91	24.95	-45.9	24,712	-0.19%
2023/02/22	74.4	24.73	45.3	24.75	24.90	29.1	24,520	0.12%
2023/02/21	199.6	24.71	123.4	24.69	24.75	76.2	24,211	0.31%	大買/大賣/
2023/02/20	96.4	26.01	35.1	26.00	26.00	61.3	22,032	0.28%
2023/02/17	6.2	25.37	32.2	25.45	25.40	-26	22,020	-0.12%
2023/02/16	2.6	25.17	1	25.20	25.10	1.6	22,302	0.01%
2023/02/15	21.9	25.11	50.1	25.10	25.05	-28.2	22,859	-0.12%
2023/02/14	322.3	25.25	9	25.25	25.25	313.3	22,744	1.38%	大買/鉅額交易
2023/02/13	24.7	25.12	10.5	25.04	25.20	14.2	22,744	0.06%
2023/02/10	15.3	24.64	21.5	24.70	24.70	-6.2	22,403	-0.03%
2023/02/09	4.1	24.53	0	0.00	24.60	4.1	22,403	0.02%
2023/02/08	59.4	24.61	26	24.50	24.50	33.4	22,448	0.15%
2023/02/07	23	24.46	30	24.45	24.40	-7.1	22,204	-0.03%
2023/02/06	50	24.59	103.6	24.59	24.50	-53.7	22,109	-0.24%	大賣/
2023/02/03	20.2	24.67	10	24.71	24.70	10.2	21,991	0.05%
2023/02/02	46.8	24.69	4.2	24.70	24.65	42.5	22,066	0.19%
2023/02/01	52	24.60	37.2	24.65	24.65	14.8	21,983	0.07%
2023/01/31	87.7	24.54	0	0.00	24.50	87.7	22,091	0.40%
2023/01/30	44.9	24.50	122.3	24.71	24.90	-77.5	21,892	-0.35%	大賣/
2023/01/17	36.8	24.28	20	24.20	24.15	16.8	21,493	0.08%
2023/01/16	26.5	24.47	17.6	24.51	24.45	8.9	21,542	0.04%
2023/01/13	2.3	24.26	35.9	24.21	24.25	-33.5	21,747	-0.15%
2023/01/12	27.6	24.18	10	24.35	24.05	17.6	22,253	0.08%
2023/01/11	13.7	24.26	0.9	24.52	24.20	12.8	22,618	0.06%
2023/01/10	1.5	24.42	1.1	24.40	24.50	0.4	23,176	0.00%
2023/01/09	110.8	24.45	12.3	24.40	24.60	98.5	23,482	0.42%	大買/
2023/01/06	4.4	23.99	6	24.00	23.95	-1.7	23,520	-0.01%
2023/01/05	3.4	24.01	21	24.00	24.00	-17.6	24,293	-0.07%
2023/01/04	24.9	23.85	0	0.00	23.80	24.9	24,469	0.10%
2023/01/03	4.1	23.97	0.2	24.10	24.00	3.9	24,994	0.02%
2022/12/30	1.6	24.12	7	24.15	24.05	-5.5	25,089	-0.02%
2022/12/29	8.3	23.90	20	24.00	24.10	-11.8	25,674	-0.05%
2022/12/28	2.1	24.08	0	0.00	24.05	2.1	25,844	0.01%
2022/12/27	0.5	24.30	0	0.00	24.30	0.5	26,088	0.00%
2022/12/26	3	24.15	5.5	24.22	24.15	-2.5	26,483	-0.01%
2022/12/23	1.6	24.09	6.3	24.06	24.10	-4.8	26,908	-0.02%
2022/12/22	10.5	24.25	4.5	24.28	24.35	6	27,330	0.02%
2022/12/21	2.4	24.03	0	0.00	24.10	2.4	27,681	0.01%
2022/12/20	16.2	23.99	0	0.00	24.00	16.2	27,990	0.06%
2022/12/19	10.2	24.07	3	24.05	24.30	7.2	28,030	0.03%
2022/12/16	4.2	24.29	6	24.30	24.25	-1.8	28,079	-0.01%
2022/12/15	1.3	24.52	0	0.00	24.60	1.3	28,313	0.00%
2022/12/14	0.1	24.60	14	24.61	24.65	-13.9	28,358	-0.05%
2022/12/13	6.3	24.29	0	0.00	24.20	6.3	28,309	0.02%
2022/12/12	9.4	24.44	10.1	24.35	24.55	-0.6	27,953	0.00%
2022/12/09	3.2	24.62	2	24.72	24.65	1.2	28,309	0.00%
2022/12/08	2.1	24.40	1	24.55	24.65	1.1	28,421	0.00%
2022/12/07	13.2	24.44	6.4	24.34	24.40	6.8	28,384	0.02%
2022/12/06	5.3	24.14	41.2	24.13	24.20	-35.9	28,176	-0.13%
2022/12/05	7.6	24.32	2	24.25	24.25	5.6	28,230	0.02%
2022/12/02	16.8	24.26	7.4	24.31	24.15	9.4	28,164	0.03%
2022/12/01	27.4	24.65	1	24.70	24.60	26.4	28,065	0.09%
2022/11/30	28.3	24.82	14.3	24.72	24.80	14	27,907	0.05%
2022/11/29	1.1	24.30	8.2	24.29	24.50	-7.1	27,597	-0.03%
2022/11/28	13.5	23.91	2.2	23.96	24.10	11.3	27,285	0.04%
2022/11/25	18.2	24.05	4	24.10	24.15	14.2	27,359	0.05%
2022/11/24	19	24.17	41	24.18	24.25	-22	27,342	-0.08%
2022/11/23	12	24.00	2	23.98	24.00	10	27,320	0.04%
2022/11/22	13.6	23.68	1	23.75	23.75	12.6	27,186	0.05%
2022/11/21	7.1	23.59	12.2	23.55	23.75	-5.1	27,053	-0.02%
2022/11/18	18.3	23.55	15	23.48	23.70	3.3	26,863	0.01%
2022/11/17	9.5	23.71	4.1	23.75	23.75	5.5	26,730	0.02%
2022/11/16	316	24.07	2.4	24.11	24.00	313.5	26,587	1.18%	大買/鉅額交易
2022/11/15	28	24.01	2.2	24.12	24.20	25.8	26,305	0.10%
2022/11/14	28.5	23.99	1.2	24.01	24.05	27.3	25,900	0.11%
2022/11/11	15.6	23.87	43	23.84	24.00	-27.5	25,449	-0.11%
2022/11/10	5.4	23.23	20	23.25	23.20	-14.6	24,852	-0.06%
2022/11/09	34.7	23.46	1	23.45	23.45	33.7	24,785	0.14%
2022/11/08	30.3	23.44	4.9	23.48	23.50	25.4	24,490	0.10%
2022/11/07	6.1	23.38	10.4	23.43	23.50	-4.3	24,427	-0.02%
2022/11/04	4.4	22.93	0	0.00	23.05	4.4	24,457	0.02%
2022/11/03	9	23.05	15.2	23.10	23.05	-6.2	24,429	-0.03%
2022/11/02	18.8	23.35	1.1	23.33	23.25	17.7	24,583	0.07%
2022/11/01	18.1	23.35	6.4	23.48	23.40	11.8	24,560	0.05%
2022/10/31	10	23.36	5.1	23.45	23.20	5	24,549	0.02%
2022/10/28	12.5	23.06	4.2	23.25	23.15	8.2	24,458	0.03%
2022/10/27	14.7	23.34	6	23.43	23.10	8.7	24,668	0.04%
2022/10/26	32.3	23.29	20.5	23.34	23.20	11.8	24,592	0.05%
2022/10/25	28.2	22.61	13	22.75	22.80	15.2	24,368	0.06%
2022/10/24	7.2	22.84	0	0.00	22.85	7.2	24,346	0.03%
2022/10/21	6.1	22.92	5	22.93	22.95	1.1	24,367	0.00%
2022/10/20	12.3	22.18	4.1	22.37	22.55	8.2	24,420	0.03%
2022/10/19	28	22.68	3.1	22.65	22.50	24.9	24,148	0.10%
2022/10/18	42.4	22.94	4	22.93	23.00	38.4	24,006	0.16%
2022/10/17	24.2	23.10	13.9	23.21	23.10	10.2	23,675	0.04%
2022/10/14	75.6	23.68	20	23.63	23.55	55.6	23,619	0.24%
2022/10/13	42.3	23.79	27.1	23.77	23.75	15.1	23,349	0.06%
2022/10/12	21.7	24.53	0	0.00	24.60	21.7	22,797	0.10%
2022/10/11	82.8	24.58	51	24.45	24.40	31.8	22,867	0.14%
2022/10/07	2.4	25.32	0	0.00	25.30	2.4	22,305	0.01%
2022/10/06	17.9	25.32	6.7	25.37	25.45	11.2	22,453	0.05%
2022/10/05	34.8	25.32	0	0.00	25.25	34.8	22,312	0.16%
2022/10/04	27.1	25.40	2.1	25.38	25.30	25	22,603	0.11%
2022/10/03	24.5	25.38	4	25.35	25.35	20.5	23,041	0.09%
2022/09/30	32.9	25.84	0	0.00	25.75	32.9	22,887	0.14%
2022/09/29	17	25.97	26	26.05	26.10	-9.1	22,759	-0.04%
2022/09/28	28.5	26.21	32	26.20	26.10	-3.5	22,658	-0.02%
2022/09/27	25.7	26.21	13	26.15	26.15	12.7	22,376	0.06%
2022/09/26	32.1	26.44	4	26.50	26.35	28.1	22,217	0.13%
2022/09/23	11	26.83	6.4	26.81	26.75	4.6	22,276	0.02%
2022/09/22	149.3	26.81	1.1	26.81	26.80	148.2	22,245	0.67%	大買/鉅額交易
2022/09/21	6.3	27.30	0	0.00	27.30	6.3	21,945	0.03%
2022/09/20	5.2	27.39	0.1	27.45	27.40	5.1	21,898	0.02%
2022/09/19	3.4	27.44	0	0.00	27.40	3.4	21,916	0.02%
2022/09/16	9.8	27.40	0.2	27.50	27.40	9.6	21,998	0.04%
2022/09/15	22.3	27.36	2	27.65	27.55	20.3	21,723	0.09%
2022/09/14	5.7	27.48	1	27.55	27.40	4.7	21,826	0.02%
2022/09/13	1.2	27.81	23.8	27.89	27.75	-22.5	21,825	-0.10%
2022/09/12	3.9	27.57	5	27.60	27.75	-1.1	21,909	0.00%
2022/09/08	3	27.44	3	27.45	27.50	0	22,215	0.00%
2022/09/07	23.7	27.43	9.4	27.50	27.30	14.3	22,493	0.06%
2022/09/06	0.7	27.79	2	27.78	27.80	-1.3	22,502	-0.01%
2022/09/05	9.6	27.57	0	27.65	27.55	9.6	22,607	0.04%
2022/09/02	6.2	27.68	5.2	27.65	27.60	1	22,677	0.00%
2022/09/01	29.9	27.72	1	27.60	27.65	28.9	22,680	0.13%
2022/08/31	16.8	27.83	9.4	28.11	28.20	7.4	22,507	0.03%
2022/08/30	118.2	27.69	0	0.00	27.65	118.2	22,279	0.53%	大買/鉅額交易
2022/08/29	17.4	27.69	7	27.65	27.70	10.4	22,262	0.05%
2022/08/26	1.2	27.89	0.1	28.05	28.00	1	22,205	0.00%
2022/08/25	3.4	27.86	0.1	27.95	27.80	3.3	22,389	0.01%
2022/08/24	3	27.72	20	27.65	27.65	-17	22,660	-0.08%
2022/08/23	24.8	27.58	0	0.00	27.55	24.8	23,486	0.11%
2022/08/22	16.4	27.82	50	27.90	27.80	-33.6	23,625	-0.14%
2022/08/19	51.1	28.15	6	27.90	28.05	45.1	23,772	0.19%
2022/08/18	35.3	28.03	101	28.05	28.05	-65.7	24,571	-0.27%	大賣/
2022/08/17	4.7	28.17	30.2	28.15	28.25	-25.5	24,592	-0.10%
2022/08/16	11.5	28.21	217.3	28.25	28.30	-205.8	24,579	-0.84%	大賣/鉅額交易
2022/08/15	2.2	28.43	1.5	28.44	28.35	0.8	24,915	0.00%
2022/08/12	10.4	28.35	1	28.40	28.45	9.4	25,136	0.04%
2022/08/11	81.5	28.52	8	28.51	28.50	73.5	25,489	0.29%
2022/08/10	46.1	28.23	2.5	28.23	28.15	43.6	25,919	0.17%
2022/08/09	18.9	28.06	11	28.03	28.10	7.9	26,201	0.03%
2022/08/08	3.2	27.52	22	27.50	27.60	-18.8	26,293	-0.07%
2022/08/05	0.3	27.59	1	27.55	27.55	-0.8	26,864	0.00%
2022/08/04	2.2	27.09	50.4	27.21	27.30	-48.3	27,340	-0.18%
2022/08/03	16.4	27.00	0	0.00	27.20	16.4	27,583	0.06%
2022/08/02	16.3	27.13	5	27.45	27.35	11.3	28,013	0.04%
2022/08/01	8	27.34	0.2	27.40	27.20	7.8	28,162	0.03%
2022/07/29	30	27.25	31	27.61	27.50	-1	28,435	0.00%
2022/07/28	31.5	27.44	4	27.50	27.65	27.5	28,289	0.10%
2022/07/27	72.1	29.23	27	29.16	29.35	45.1	28,025	0.16%
2022/07/26	238.2	29.21	68	29.24	29.20	170.2	27,904	0.61%	大買/鉅額交易
2022/07/25	6.9	29.40	6.2	29.32	29.15	0.8	27,790	0.00%
2022/07/22	11.1	29.05	27	28.81	29.05	-15.9	27,909	-0.06%
2022/07/21	11	28.29	22.2	28.35	28.45	-11.2	27,922	-0.04%
2022/07/20	16.4	27.92	20	28.17	27.85	-3.6	27,933	-0.01%
2022/07/19	13.4	27.78	0	0.00	27.85	13.4	27,927	0.05%
2022/07/18	10	27.79	1	28.00	28.00	9	28,027	0.03%
2022/07/15	9.4	27.10	0	0.00	27.20	9.4	27,870	0.03%
2022/07/14	2.8	27.47	0	0.00	27.40	2.8	27,967	0.01%
2022/07/13	5.4	26.95	33.8	27.08	27.10	-28.4	27,947	-0.10%
2022/07/12	13.7	26.49	2	26.68	26.50	11.7	28,125	0.04%
2022/07/11	79.1	27.15	6	27.08	27.05	73.1	27,990	0.26%
2022/07/08	12.4	28.35	2	28.45	28.30	10.4	28,352	0.04%
2022/07/07	46.5	28.37	2	28.25	28.60	44.5	28,510	0.16%
2022/07/06	58.6	28.91	2.3	28.84	28.60	56.3	28,719	0.20%
2022/07/05	1.9	29.14	1.2	29.09	29.05	0.6	29,133	0.00%
2022/07/04	6.1	29.22	2.1	28.98	28.95	4	29,590	0.01%
2022/07/01	4	28.89	9.1	28.95	29.10	-5.1	30,456	-0.02%
2022/06/30	3	29.15	10.1	29.10	29.00	-7.1	30,507	-0.02%
2022/06/29	4	29.48	0	0.00	29.40	4	30,565	0.01%
2022/06/28	0	29.65	0.1	29.75	29.70	-0.1	30,665	0.00%
2022/06/27	11	29.74	24	29.92	29.70	-13	30,904	-0.04%
2022/06/24	0	0.00	6	29.68	29.65	-6	31,025	-0.02%
2022/06/23	3	29.37	19.1	29.31	29.40	-16.1	31,097	-0.05%
2022/06/22	19.1	28.99	3.2	28.94	28.95	15.9	30,976	0.05%
2022/06/21	0	0.00	14	29.54	29.50	-14	30,840	-0.05%
2022/06/20	10.6	29.13	43	29.34	29.00	-32.5	30,838	-0.11%
2022/06/17	9.2	29.07	3.4	29.13	29.10	5.8	30,830	0.02%
2022/06/16	2.5	29.49	15.1	29.68	29.50	-12.6	30,482	-0.04%
2022/06/15	2.1	29.22	1	29.15	29.15	1.1	30,603	0.00%
2022/06/14	2	28.95	16.3	29.01	29.45	-14.3	30,745	-0.05%
2022/06/13	47.8	28.84	2	28.90	28.90	45.8	30,810	0.15%
2022/06/10	105	29.15	2	29.28	29.15	103	30,665	0.34%	大買/鉅額交易
2022/06/09	6.5	29.13	8	29.16	29.15	-1.5	30,719	0.00%
2022/06/08	10.7	29.47	0.6	29.55	29.50	10.1	30,664	0.03%
2022/06/07	2.2	29.38	1	29.40	29.35	1.2	30,891	0.00%
2022/06/06	6.4	29.47	0	0.00	29.60	6.4	31,008	0.02%
2022/06/02	20.1	29.54	0	0.00	29.55	20.1	31,306	0.06%
2022/06/01	5.3	29.93	4	30.14	29.80	1.3	31,558	0.00%
2022/05/31	12.3	29.79	1	30.60	30.60	11.3	31,353	0.04%
2022/05/30	3.5	29.73	13	29.85	30.05	-9.5	30,566	-0.03%
2022/05/27	1	29.45	22.1	29.41	29.40	-21.1	30,477	-0.07%
2022/05/26	68.5	28.83	0	0.00	28.80	68.5	30,519	0.22%
2022/05/25	13.7	29.48	1.5	29.58	29.55	12.2	30,243	0.04%
2022/05/24	3.5	29.63	4.5	29.57	29.45	-1	30,635	0.00%
2022/05/23	5.5	29.48	3.4	29.54	29.45	2.2	30,589	0.01%
2022/05/20	23.7	28.90	30	28.85	28.90	-6.3	30,556	-0.02%
2022/05/19	19	28.83	10.1	28.60	28.75	8.9	30,358	0.03%
2022/05/18	17.4	29.49	4	29.56	29.60	13.4	29,968	0.04%
2022/05/17	47.8	28.83	1	28.95	28.60	46.8	29,719	0.16%
2022/05/16	67.3	29.00	61.6	29.07	29.10	5.7	29,628	0.02%
2022/05/13	116.7	29.16	4	29.46	29.45	112.7	29,513	0.38%	大買/鉅額交易
2022/05/12	48.1	29.81	26	29.91	29.50	22.1	29,045	0.08%
2022/05/11	10.1	30.47	44	30.49	30.65	-34	28,676	-0.12%
2022/05/10	55.2	29.62	47.7	29.90	30.35	7.5	28,560	0.03%
2022/05/09	32.4	30.80	175.5	30.94	30.70	-143.1	28,178	-0.51%	大賣/鉅額交易
2022/05/06	15	31.57	26.4	31.50	31.80	-11.4	28,159	-0.04%
2022/05/05	2.6	32.31	6	32.08	32.10	-3.4	28,325	-0.01%
2022/05/04	13.2	32.49	17	32.45	32.40	-3.8	28,119	-0.01%
2022/05/03	14.6	32.92	3.9	32.74	32.70	10.6	28,203	0.04%
2022/04/29	1.3	33.45	9	33.68	33.85	-7.7	27,989	-0.03%
2022/04/28	4.3	33.23	5	33.39	33.30	-0.7	27,975	0.00%
2022/04/27	5	33.14	23.3	33.10	33.20	-18.3	27,580	-0.07%
2022/04/26	7.4	33.25	11.2	33.25	33.45	-3.8	27,301	-0.01%
2022/04/25	48.1	32.31	45.4	32.64	32.45	2.7	26,959	0.01%
2022/04/22	23.3	32.75	35.1	32.97	33.00	-11.8	26,784	-0.04%
2022/04/21	4.2	32.67	1.6	32.24	32.20	2.7	26,673	0.01%
2022/04/20	3.7	32.17	5	32.00	32.50	-1.3	26,892	0.00%
2022/04/19	17.5	32.30	3.1	32.12	32.15	14.4	26,908	0.05%
2022/04/18	92.7	32.10	45.7	32.05	32.20	47	26,963	0.17%
2022/04/15	35	33.56	35	33.40	33.30	0	26,415	0.00%
2022/04/14	77.3	33.96	52.4	33.86	33.35	24.8	26,342	0.09%
2022/04/13	6.5	35.10	72	35.18	35.25	-65.6	25,645	-0.26%
2022/04/12	16.5	34.92	37.7	34.99	35.15	-21.2	25,441	-0.08%
2022/04/11	68.4	35.24	52.8	35.13	35.35	15.6	25,024	0.06%
2022/04/08	41	34.50	51.6	34.18	34.85	-10.6	24,284	-0.04%
2022/04/07	77.9	34.39	100.2	34.22	33.75	-22.2	23,842	-0.09%
2022/04/06	11.4	33.57	15.4	33.54	34.05	-3.9	22,977	-0.02%
2022/04/01	19	32.97	17.1	32.97	33.00	1.9	22,610	0.01%
2022/03/31	13.8	33.10	5.9	33.02	33.05	7.9	22,363	0.04%
2022/03/30	3.6	32.78	37.4	32.73	32.85	-33.8	22,078	-0.15%
2022/03/29	5	32.35	31.4	32.36	32.30	-26.4	21,769	-0.12%
2022/03/28	8.1	31.72	20.4	31.77	32.10	-12.3	21,517	-0.06%
2022/03/25	1.1	31.75	22.1	31.69	31.80	-21	21,349	-0.10%
2022/03/24	30.7	31.66	1.7	31.75	31.80	29	21,255	0.14%
2022/03/23	10.6	31.60	29.7	31.56	31.70	-19.1	21,237	-0.09%
2022/03/22	5.6	31.28	22	31.24	31.40	-16.4	20,979	-0.08%
2022/03/21	17	31.12	27	31.17	31.15	-10	20,700	-0.05%
2022/03/18	35	31.06	1.2	31.05	31.05	33.7	20,610	0.16%
2022/03/17	11.4	30.89	17.2	31.02	30.90	-5.8	20,246	-0.03%
2022/03/16	13	30.44	15.3	30.40	30.50	-2.3	19,838	-0.01%
2022/03/15	6	29.97	11.3	30.09	30.10	-5.3	19,599	-0.03%
2022/03/14	3.4	30.00	10.6	30.03	30.05	-7.2	19,488	-0.04%
2022/03/11	0	0.00	43	29.90	29.95	-43	19,522	-0.22%
2022/03/10	55.1	29.75	6.2	29.64	29.90	48.9	19,461	0.25%
2022/03/09	17	28.92	5.4	29.00	28.80	11.6	19,237	0.06%
2022/03/08	11.3	28.77	28.7	29.04	28.95	-17.4	19,069	-0.09%
2022/03/07	34.4	29.05	31.2	29.02	29.20	3.2	18,755	0.02%
2022/03/04	65.6	29.70	2	29.60	29.70	63.6	18,877	0.34%
2022/03/03	1.4	29.92	0	0.00	29.95	1.4	18,961	0.01%
2022/03/02	6.1	29.74	6	29.80	29.90	0.1	19,008	0.00%
2022/03/01	15.4	29.67	10	29.73	29.80	5.4	18,859	0.03%
2022/02/25	30.2	29.32	28	29.31	29.45	2.2	19,000	0.01%
2022/02/24	91	29.55	63.1	29.35	29.60	27.9	18,467	0.15%
2022/02/23	16.2	29.99	6.5	29.99	30.00	9.7	18,052	0.05%
2022/02/22	146.9	29.90	4.1	29.81	30.00	142.8	18,132	0.79%	大買/鉅額交易
2022/02/21	4	30.20	7	30.16	30.20	-3	17,846	-0.02%
2022/02/18	5.3	30.39	0	0.00	30.35	5.3	17,825	0.03%
2022/02/17	7.4	30.56	7.9	30.58	30.50	-0.5	17,913	0.00%
2022/02/16	1	30.35	18.4	30.56	30.65	-17.4	17,857	-0.10%
2022/02/15	6	30.33	44.2	30.40	30.25	-38.1	17,736	-0.22%
2022/02/14	3.5	30.27	23.6	30.24	30.35	-20.2	18,057	-0.11%
2022/02/11	1.6	30.13	5	30.30	30.40	-3.4	18,304	-0.02%
2022/02/10	5.3	30.21	5.2	30.23	30.30	0	18,248	0.00%
2022/02/09	1.7	30.15	50.7	30.24	30.35	-49	18,159	-0.27%
2022/02/08	7.2	30.19	100	30.07	30.10	-92.8	17,802	-0.52%
2022/02/07	11.9	29.51	15.9	29.74	29.95	-4	17,460	-0.02%
2022/01/26	12.3	28.91	16.3	28.98	29.00	-4	16,923	-0.02%
2022/01/25	15.1	28.51	5.1	28.45	28.85	10.1	16,852	0.06%
2022/01/24	17.2	28.66	7	28.37	28.85	10.2	16,611	0.06%
2022/01/21	12.5	28.75	21.9	28.74	28.85	-9.5	16,652	-0.06%
2022/01/20	3.5	28.89	7	28.95	28.95	-3.5	16,580	-0.02%
2022/01/19	27.1	29.03	2	29.00	29.00	25.1	16,539	0.15%
2022/01/18	9.1	29.13	1.2	29.08	29.20	7.9	16,580	0.05%
2022/01/17	4.1	29.18	8.7	29.20	29.20	-4.6	16,515	-0.03%
2022/01/14	17.5	29.42	7	29.74	29.50	10.5	16,375	0.06%
2022/01/13	8.6	29.60	50.6	29.73	29.90	-42	16,353	-0.26%
2022/01/12	6.1	29.32	9.6	29.27	29.40	-3.5	16,038	-0.02%
2022/01/11	19.4	29.13	41.1	29.25	29.30	-21.7	15,830	-0.14%
2022/01/10	13.3	28.88	2.2	28.90	28.95	11.1	15,589	0.07%
2022/01/07	27.8	28.93	63.4	28.90	28.95	-35.6	15,599	-0.23%
2022/01/06	41.2	28.45	51.2	28.47	28.55	-10	15,267	-0.07%
2022/01/05	0	28.15	53.2	28.20	28.20	-53.2	14,964	-0.36%
2022/01/04	6	28.01	2	28.03	28.10	4	15,078	0.03%
2022/01/03	3.1	28.07	2	28.18	28.00	1.1	15,109	0.01%
2021/12/30	4.9	28.06	16	28.09	28.05	-11.1	15,184	-0.07%
2021/12/29	5.6	28.03	6	28.03	28.05	-0.4	15,235	0.00%
2021/12/28	12.1	27.95	36.2	27.99	28.00	-24.1	15,216	-0.16%
2021/12/27	2	27.90	8.2	27.95	27.95	-6.2	15,232	-0.04%
2021/12/24	0.2	27.92	5.1	27.95	27.95	-4.8	15,526	-0.03%
2021/12/23	1.1	27.90	0	0.00	27.90	1.1	15,713	0.01%
2021/12/22	1.1	27.86	0	0.00	27.90	1.1	15,935	0.01%
2021/12/21	0.1	27.85	2.3	27.89	27.95	-2.2	15,970	-0.01%
2021/12/20	2.3	27.86	5	27.80	27.80	-2.7	16,105	-0.02%
2021/12/17	5.1	27.90	70	27.93	28.00	-64.9	16,162	-0.40%
2021/12/16	2	27.75	0.1	27.85	27.85	2	16,103	0.01%
2021/12/15	12	27.69	11	27.70	27.70	1	16,649	0.01%
2021/12/14	37.4	27.66	7	27.71	27.75	30.4	17,018	0.18%
2021/12/13	5	27.93	0.5	27.95	27.85	4.5	17,039	0.03%
2021/12/10	3.5	27.91	2.3	27.95	27.95	1.1	16,974	0.01%
2021/12/09	2	27.93	18.5	27.94	28.00	-16.5	17,054	-0.10%
2021/12/08	3.4	27.93	65.4	28.02	28.00	-62	17,096	-0.36%
2021/12/07	0.7	27.75	15	27.94	28.00	-14.3	17,150	-0.08%
2021/12/06	3.1	27.83	6.1	27.88	27.90	-3.1	17,161	-0.02%
2021/12/03	1.2	27.75	2	27.83	27.85	-0.8	17,375	0.00%
2021/12/02	1.9	27.56	3	27.53	27.70	-1.1	17,391	-0.01%
2021/12/01	5.4	27.30	4	27.54	27.55	1.4	17,536	0.01%
2021/11/30	14.2	27.20	0	0.00	26.95	14.2	17,713	0.08%
2021/11/29	6.2	27.26	6.1	27.21	27.20	0.1	17,555	0.00%
2021/11/26	33.3	27.51	28.2	27.65	27.60	5.1	18,159	0.03%
2021/11/25	5.4	27.82	13.1	27.80	27.90	-7.7	19,582	-0.04%
2021/11/24	10	28.00	82	27.99	28.00	-72	20,638	-0.35%
2021/11/23	0	27.43	1.3	27.32	27.40	-1.3	21,097	-0.01%
2021/11/22	9.9	27.35	100.2	27.30	27.50	-90.3	21,440	-0.42%
2021/11/19	35.2	27.70	8.7	27.74	27.65	26.4	21,606	0.12%
2021/11/18	5.2	27.89	40.2	27.93	27.95	-35	22,181	-0.16%
2021/11/17	3.8	27.87	25.8	27.87	27.95	-22	22,368	-0.10%
2021/11/16	103	27.91	110	27.85	27.90	-7	22,525	-0.03%	大買/大賣/
2021/11/15	8	27.75	48.5	27.89	27.95	-40.5	22,819	-0.18%
2021/11/12	3.1	27.76	84.9	27.62	27.60	-81.9	22,868	-0.36%
2021/11/11	0	27.60	80.4	27.65	27.75	-80.4	23,019	-0.35%
2021/11/10	15	27.40	85.9	27.32	27.35	-70.9	22,766	-0.31%
2021/11/09	0.1	26.86	15	26.93	27.00	-14.9	22,490	-0.07%
2021/11/08	2.9	26.82	8.4	26.86	26.90	-5.6	22,524	-0.02%
2021/11/05	5.2	26.71	10.2	26.65	26.80	-5	22,508	-0.02%
2021/11/04	22.7	26.75	3	26.75	26.70	19.7	22,650	0.09%
2021/11/03	2	26.68	0.1	26.70	26.70	1.9	22,821	0.01%
2021/11/02	4.6	26.70	12	26.66	26.70	-7.4	22,957	-0.03%
2021/11/01	15.2	26.70	1.3	26.77	26.65	13.9	23,062	0.06%
2021/10/29	3.1	26.40	12.1	26.48	26.55	-9	23,108	-0.04%
2021/10/28	7.1	26.64	0.2	26.65	26.60	6.9	22,959	0.03%
2021/10/27	3.4	26.70	20.2	26.72	26.75	-16.8	23,112	-0.07%
2021/10/26	3.1	26.57	37.2	26.59	26.65	-34.1	23,197	-0.15%
2021/10/25	3.7	26.41	1.1	26.40	26.35	2.6	23,185	0.01%
2021/10/22	37.5	26.44	10.4	26.48	26.45	27	23,368	0.12%
2021/10/21	56	26.40	37.2	26.49	26.50	18.9	23,477	0.08%
2021/10/20	22	26.25	23.1	26.24	26.30	-1.1	23,426	0.00%
2021/10/19	2.3	26.25	51	26.25	26.25	-48.7	23,572	-0.21%
2021/10/18	1.4	26.20	0.5	26.20	26.20	0.9	23,748	0.00%
2021/10/15	1.9	26.18	11.8	26.16	26.20	-9.9	23,849	-0.04%
2021/10/14	12.1	26.14	0.1	26.10	26.10	11.9	23,979	0.05%
2021/10/13	5.1	26.15	14	26.14	26.15	-8.9	24,116	-0.04%
2021/10/12	3.3	25.99	1	26.05	26.15	2.3	24,346	0.01%
2021/10/08	29.5	26.06	1.7	26.07	26.00	27.9	24,156	0.12%
2021/10/07	7.8	26.17	39	26.16	26.25	-31.2	24,320	-0.13%
2021/10/06	46.4	25.94	15.1	26.00	26.05	31.3	24,491	0.13%
2021/10/05	15.2	25.88	5.8	25.96	25.90	9.5	24,529	0.04%
2021/10/04	5.3	26.05	54.9	26.05	26.00	-49.7	24,580	-0.20%
2021/10/01	34.6	26.03	1	26.05	26.10	33.6	24,614	0.14%
2021/09/30	21.7	26.24	34.3	26.29	26.30	-12.6	24,461	-0.05%
2021/09/29	15	26.22	6	26.24	26.35	9	24,349	0.04%
2021/09/28	5	26.33	10.1	26.35	26.40	-5.1	24,262	-0.02%
2021/09/27	1	26.40	20	26.39	26.40	-19	24,322	-0.08%
2021/09/24	9.4	26.25	2	26.35	26.30	7.4	24,287	0.03%
2021/09/23	1	26.20	16	26.21	26.25	-15	24,375	-0.06%
2021/09/22	78.3	25.87	13	25.85	25.90	65.3	24,477	0.27%
2021/09/17	4.2	26.28	11.4	26.36	26.25	-7.1	24,030	-0.03%
2021/09/16	0.2	26.37	23.4	26.34	26.35	-23.2	23,797	-0.10%
2021/09/15	9.1	26.30	1	26.30	26.30	8.1	23,745	0.03%
2021/09/14	9	26.35	22	26.35	26.35	-13	23,843	-0.05%
2021/09/13	10	26.27	60	26.28	26.30	-50	23,811	-0.21%
2021/09/10	5.8	26.25	7	26.21	26.30	-1.2	23,932	0.00%
2021/09/09	13	26.23	0	0.00	26.25	13	24,207	0.05%
2021/09/08	15.2	26.23	25	26.21	26.25	-9.8	24,179	-0.04%
2021/09/07	5.7	26.14	2	26.15	26.25	3.7	24,088	0.02%
2021/09/06	5	26.22	18.3	26.27	26.25	-13.4	23,993	-0.06%
2021/09/03	10.9	26.21	37	26.25	26.30	-26.1	23,818	-0.11%
2021/09/02	8.6	26.10	6	26.23	26.25	2.6	23,598	0.01%
2021/09/01	165.8	26.13	9	26.11	26.05	156.8	23,230	0.68%	大買/鉅額交易
2021/08/31	107.5	26.09	59	26.37	26.60	48.5	22,507	0.22%	大買/
2021/08/30	88.3	27.83	69.7	27.82	27.85	18.6	20,942	0.09%
2021/08/27	45	27.47	120.3	27.58	27.70	-75.3	19,846	-0.38%	大賣/
2021/08/26	24	27.32	70.5	27.35	27.40	-46.5	19,041	-0.24%
2021/08/25	38.4	27.30	78.3	27.31	27.35	-39.8	18,798	-0.21%
2021/08/24	2	27.20	161.1	27.01	27.30	-159.1	18,566	-0.86%	大賣/鉅額交易
2021/08/23	8	26.91	54	26.95	26.90	-46	17,996	-0.26%
2021/08/20	3.1	26.82	102	26.95	26.85	-98.9	17,928	-0.55%	大賣/
2021/08/19	7.5	26.90	21.3	26.90	26.95	-13.8	18,302	-0.08%
2021/08/18	19	26.87	74	26.96	27.00	-55	17,916	-0.31%
2021/08/17	5	26.65	286	26.79	26.95	-281	17,749	-1.58%	大賣/鉅額交易
2021/08/16	13.1	26.68	39	26.73	26.70	-25.9	17,505	-0.15%
2021/08/13	19	26.88	13	26.89	26.95	6	17,345	0.03%
2021/08/12	15	26.94	86.2	26.93	27.00	-71.2	17,308	-0.41%
2021/08/11	7	26.94	6	26.95	27.00	1	17,244	0.01%
2021/08/10	2	26.80	27	26.90	27.00	-25	17,443	-0.14%
2021/08/09	13.5	26.81	16.1	26.75	26.90	-2.6	18,082	-0.01%
2021/08/06	21	26.85	14	26.85	26.85	7	18,103	0.04%
2021/08/05	4.3	26.85	17	26.89	26.90	-12.7	18,629	-0.07%
2021/08/04	12	26.90	6.2	26.92	26.90	5.9	20,131	0.03%
2021/08/03	3	26.82	22	26.90	26.95	-19	20,465	-0.09%
2021/08/02	4	26.88	196	26.84	26.90	-192	20,712	-0.93%	大賣/鉅額交易
2021/07/30	12.6	26.60	17.4	26.59	26.50	-4.9	20,574	-0.02%
2021/07/29	2	26.50	8	26.58	26.60	-6	20,545	-0.03%
2021/07/28	21.1	26.35	40	26.38	26.50	-18.9	20,655	-0.09%
2021/07/27	28.3	26.48	10	26.53	26.50	18.3	21,197	0.09%
2021/07/26	11.2	26.52	3	26.50	26.50	8.2	21,430	0.04%
2021/07/23	9	26.51	22.2	26.60	26.60	-13.1	21,524	-0.06%
2021/07/22	3.1	26.37	69.2	26.37	26.45	-66.1	21,421	-0.31%
2021/07/21	7	26.35	12.5	26.31	26.35	-5.5	21,320	-0.03%
2021/07/20	2	26.35	16.4	26.39	26.40	-14.4	21,381	-0.07%
2021/07/19	5	26.30	42	26.36	26.40	-37	21,433	-0.17%
2021/07/16	13	26.32	12.2	26.40	26.50	0.9	21,724	0.00%
2021/07/15	4	26.35	4.6	26.32	26.35	-0.6	21,674	0.00%
2021/07/14	24	26.24	29	26.26	26.30	-5	21,797	-0.02%
2021/07/13	3	26.23	70.4	26.22	26.25	-67.4	21,942	-0.31%
2021/07/12	1	26.20	9.2	26.29	26.25	-8.2	22,083	-0.04%
2021/07/09	8.9	26.05	35	26.06	26.20	-26.1	22,478	-0.12%
2021/07/08	6.8	26.13	4.6	26.12	26.20	2.2	22,743	0.01%
2021/07/07	21.1	26.10	11	26.10	26.15	10.1	22,891	0.04%
2021/07/06	11.2	26.10	25	26.17	26.15	-13.8	23,074	-0.06%
2021/07/05	37	26.02	11	26.04	26.05	26	23,161	0.11%
2021/07/02	5.4	26.00	21.2	25.95	26.00	-15.7	23,201	-0.07%
2021/07/01	6	26.08	2.6	26.13	26.00	3.4	23,204	0.01%
2021/06/30	1.9	26.19	15.2	26.24	26.30	-13.3	23,240	-0.06%
2021/06/29	9.4	26.11	3.4	26.14	26.15	6	23,187	0.03%
2021/06/28	76.4	26.25	16	26.22	26.25	60.4	23,308	0.26%
2021/06/25	2.5	26.14	38.5	26.11	26.15	-36	23,499	-0.15%
2021/06/24	5.4	25.88	3.3	25.93	25.95	2.1	23,579	0.01%
2021/06/23	5	25.70	5.2	25.76	25.90	-0.2	23,683	0.00%
2021/06/22	2.3	25.46	3.2	25.52	25.40	-0.9	23,735	0.00%
2021/06/21	22.6	25.42	0.4	25.70	25.45	22.2	23,739	0.09%
2021/06/18	25.8	25.53	14.3	25.51	25.50	11.5	23,754	0.05%
2021/06/17	5.1	25.47	25.3	25.50	25.65	-20.2	23,584	-0.09%
2021/06/16	17.5	25.67	0.1	25.75	25.60	17.4	23,962	0.07%
2021/06/15	23.2	25.70	0.1	25.70	25.75	23.1	23,927	0.10%
2021/06/11	2.9	25.80	1	25.80	25.80	1.9	24,103	0.01%
2021/06/10	10.4	25.75	1.5	25.75	25.85	8.9	24,358	0.04%
2021/06/09	24.1	25.77	1.9	25.81	25.70	22.2	24,614	0.09%
2021/06/08	11.9	25.76	9	25.80	25.95	2.9	24,734	0.01%
2021/06/07	2.9	25.83	3.1	25.77	25.90	-0.2	25,064	0.00%
2021/06/04	33	25.86	7	25.90	25.95	26	25,575	0.10%
2021/06/03	14.1	25.95	17	25.95	25.95	-2.9	26,131	-0.01%
2021/06/02	47.8	25.87	20	25.96	26.00	27.8	26,310	0.11%
2021/06/01	40	25.84	2	25.65	25.90	38	26,357	0.14%
2021/05/31	34.8	25.55	24	25.48	25.55	10.8	26,612	0.04%
2021/05/28	10.3	25.38	3.5	25.43	25.40	6.8	26,718	0.03%
2021/05/27	12.3	25.32	1	25.50	25.30	11.3	26,841	0.04%
2021/05/26	8	25.54	46	25.55	25.55	-38	27,010	-0.14%
2021/05/25	2.8	25.39	4.3	25.43	25.40	-1.5	27,379	-0.01%
2021/05/24	10.3	25.29	11	25.28	25.25	-0.7	27,482	0.00%
2021/05/21	19.2	25.42	2.1	25.49	25.45	17.1	27,796	0.06%
2021/05/20	17	25.22	4.8	25.23	25.25	12.2	27,902	0.04%
2021/05/19	51.3	25.43	9.1	25.52	25.40	42.3	27,954	0.15%
2021/05/18	15.4	25.48	12	25.53	25.60	3.4	28,091	0.01%
2021/05/17	80.1	24.86	23.1	24.91	24.95	57.1	28,481	0.20%
2021/05/14	41	25.53	4.1	25.51	25.55	36.9	27,862	0.13%
2021/05/13	25.5	25.31	33.1	25.17	25.35	-7.6	27,860	-0.03%
2021/05/12	90.6	25.48	177.4	25.29	25.40	-86.7	27,438	-0.32%	大賣/
2021/05/11	55.9	26.40	34	26.52	26.25	21.9	26,033	0.08%
2021/05/10	6	26.72	30.6	26.76	26.80	-24.6	25,839	-0.10%
2021/05/07	19.1	26.58	40	26.61	26.65	-20.9	26,540	-0.08%
2021/05/06	37.1	26.47	14.8	26.55	26.60	22.4	26,979	0.08%
2021/05/05	11	26.18	12	26.12	26.30	-1	27,096	0.00%
2021/05/04	55.7	26.19	55	26.16	26.25	0.7	27,266	0.00%
2021/05/03	21.3	26.66	55.2	26.66	26.60	-33.9	26,904	-0.13%
2021/04/29	15.2	26.80	12	26.88	26.95	3.2	27,035	0.01%
2021/04/28	3	26.88	1.2	26.91	26.95	1.8	27,148	0.01%
2021/04/27	29	26.92	39.2	26.89	27.00	-10.2	27,701	-0.04%
2021/04/26	12.9	26.93	54.4	26.85	27.00	-41.5	27,763	-0.15%
2021/04/23	19.1	26.67	18.1	26.61	26.80	1	27,879	0.00%
2021/04/22	32.6	26.90	16	26.87	26.85	16.6	27,868	0.06%
2021/04/21	24.1	27.03	5.5	27.03	27.00	18.6	27,647	0.07%
2021/04/20	31.5	27.18	64	27.15	27.20	-32.5	27,540	-0.12%
2021/04/19	67.2	27.06	67	27.16	27.25	0.2	27,496	0.00%
2021/04/16	48.3	26.87	26.2	26.86	26.95	22.2	27,294	0.08%
2021/04/15	85	26.80	45	26.80	26.90	40	27,286	0.15%
2021/04/14	6.1	26.28	14.3	26.31	26.35	-8.2	26,924	-0.03%
2021/04/13	29.8	26.24	21.8	26.26	26.25	8.1	26,728	0.03%
2021/04/12	85.5	26.12	26.8	26.13	26.20	58.6	26,557	0.22%
2021/04/09	7	26.16	27.2	26.18	26.15	-20.1	26,466	-0.08%
2021/04/08	33	26.11	23.7	26.12	26.20	9.3	26,487	0.04%
2021/04/07	7.1	26.12	30.4	26.14	26.15	-23.3	26,720	-0.09%
2021/04/06	13.3	26.11	38	26.14	26.10	-24.7	26,731	-0.09%
2021/04/01	18.8	26.07	6	26.05	26.10	12.8	26,703	0.05%
2021/03/31	22.7	26.15	2.1	26.10	26.10	20.7	26,666	0.08%
2021/03/30	23.2	26.18	130	26.17	26.20	-106.8	26,416	-0.40%	大賣/鉅額交易
2021/03/29	18	26.19	21.8	26.22	26.20	-3.8	26,210	-0.01%
2021/03/26	34.7	26.08	5	26.12	26.20	29.7	26,057	0.11%
2021/03/25	15.5	26.04	11	26.07	26.05	4.5	25,970	0.02%
2021/03/24	47.1	25.91	19.9	25.96	26.00	27.1	25,933	0.10%
2021/03/23	7	25.94	41.5	25.99	25.90	-34.5	26,008	-0.13%
2021/03/22	64.1	25.89	22	25.89	25.95	42.1	25,951	0.16%
2021/03/19	40	25.94	46	26.04	26.05	-6	26,046	-0.02%
2021/03/18	5	26.10	17	26.10	26.10	-12	25,737	-0.05%
2021/03/17	38.7	26.10	28.9	26.12	26.00	9.8	25,731	0.04%
2021/03/16	45	26.17	22.4	26.16	26.20	22.6	25,656	0.09%
2021/03/15	30.5	26.03	31.2	26.06	26.10	-0.6	25,622	0.00%
2021/03/12	6.6	25.88	1.7	25.93	25.95	4.9	25,843	0.02%
2021/03/11	46.7	26.04	27.1	25.96	25.90	19.6	25,925	0.08%
2021/03/10	26.7	25.95	74.2	25.99	26.00	-47.5	25,775	-0.18%
2021/03/09	38.8	25.62	102.8	25.57	25.70	-64	25,339	-0.25%	大賣/
2021/03/08	156.5	25.15	2	25.15	25.15	154.5	25,064	0.62%	大買/鉅額交易
2021/03/05	28.5	25.05	6	25.18	25.05	22.5	25,058	0.09%
2021/03/04	22.2	25.08	5.5	25.21	25.10	16.7	25,593	0.07%
2021/03/03	19.3	25.20	16.2	25.28	25.25	3.1	25,461	0.01%
2021/03/02	29.2	25.21	133	25.42	25.15	-103.8	25,283	-0.41%	大賣/鉅額交易
2021/02/26	25.6	25.34	6.2	25.28	25.25	19.4	25,295	0.08%
2021/02/25	15.7	25.61	13	25.57	25.75	2.7	24,685	0.01%
2021/02/24	23.4	25.39	19	25.43	25.35	4.4	24,484	0.02%
2021/02/23	55	25.00	22	25.16	25.25	33	24,729	0.13%
2021/02/22	27	24.87	7	24.90	24.85	20	24,809	0.08%
2021/02/19	12.1	24.81	22.1	24.82	24.90	-10.1	25,091	-0.04%
2021/02/18	27.1	24.95	8.1	24.93	24.90	19	25,108	0.08%
2021/02/17	15	24.70	30.1	24.72	24.70	-15.1	25,169	-0.06%
2021/02/05	52.2	24.09	3.3	24.06	24.10	48.9	24,668	0.20%
2021/02/04	15.9	24.02	5	24.05	24.00	10.9	24,738	0.04%
2021/02/03	11.7	24.03	0	0.00	23.95	11.7	25,528	0.05%
2021/02/02	15.2	23.98	16	24.17	24.10	-0.8	25,657	0.00%
2021/02/01	48.2	23.82	4	23.87	23.90	44.2	25,792	0.17%
2021/01/29	105.5	23.83	1	23.80	23.60	104.5	25,749	0.41%	大買/鉅額交易
2021/01/28	52.9	24.02	16	24.01	24.00	36.9	24,919	0.15%
2021/01/27	14.1	24.27	7	24.34	24.20	7.1	24,495	0.03%
2021/01/26	26.3	24.13	51	24.25	24.10	-24.7	24,330	-0.10%
2021/01/25	30.5	24.20	3.2	24.29	24.25	27.3	24,011	0.11%
2021/01/22	27.6	24.32	201	24.35	24.30	-173.4	24,061	-0.72%	大賣/鉅額交易
2021/01/21	49.3	24.53	7	24.58	24.50	42.3	23,998	0.18%
2021/01/20	66.8	24.70	21.2	24.65	24.55	45.6	23,734	0.19%
2021/01/19	11	24.89	19.2	24.90	24.90	-8.1	23,204	-0.03%
2021/01/18	24.1	24.90	6.1	24.90	24.90	18	23,246	0.08%
2021/01/15	5.3	25.10	9.4	25.06	25.00	-4.1	23,093	-0.02%
2021/01/14	5.2	25.20	40.3	25.23	25.20	-35.1	23,056	-0.15%
2021/01/13	4	25.29	11.2	25.34	25.30	-7.2	23,141	-0.03%
2021/01/12	41.1	25.25	1.3	25.25	25.30	39.8	23,295	0.17%
2021/01/11	2.6	25.40	101.1	25.44	25.50	-98.5	23,462	-0.42%	大賣/
2021/01/08	20.2	25.31	31.4	25.40	25.50	-11.2	23,573	-0.05%
2021/01/07	60.5	25.20	1.2	25.20	25.20	59.3	23,465	0.25%
2021/01/06	14.9	25.14	24	25.20	25.20	-9.1	23,392	-0.04%
2021/01/05	3.9	25.26	4.5	25.28	25.30	-0.6	23,250	0.00%
2021/01/04	8.7	25.38	10.6	25.38	25.35	-1.9	23,389	-0.01%
2020/12/31	15.2	25.44	12	25.51	25.55	3.2	23,478	0.01%
2020/12/30	28.6	25.36	40.8	25.46	25.70	-12.2	23,358	-0.05%
2020/12/29	7.7	24.95	6	24.94	25.00	1.7	23,076	0.01%
2020/12/28	38.6	24.94	12.2	24.95	24.95	26.4	23,218	0.11%
2020/12/25	1.1	25.00	3	24.97	25.00	-1.9	23,198	-0.01%
2020/12/24	8.3	25.00	1.4	25.01	24.95	6.9	23,221	0.03%
2020/12/23	8.2	25.00	10.4	24.95	24.95	-2.2	23,360	-0.01%
2020/12/22	9.2	25.10	2	25.20	25.00	7.2	23,614	0.03%
2020/12/21	0.2	25.17	21.3	25.16	25.30	-21.1	24,413	-0.09%
2020/12/18	43.4	25.28	10	25.30	25.15	33.4	24,630	0.14%
2020/12/17	4	25.33	3.2	25.26	25.30	0.8	25,044	0.00%
2020/12/16	8.2	25.10	36.1	25.10	25.25	-27.9	25,276	-0.11%
2020/12/15	13.5	24.90	2	24.88	24.85	11.5	25,416	0.05%
2020/12/14	29.7	25.01	7.2	25.02	25.00	22.5	25,176	0.09%
2020/12/11	31	25.15	23	25.14	25.10	8	25,001	0.03%
2020/12/10	8.1	25.05	4	25.06	25.00	4.1	24,867	0.02%
2020/12/09	14.2	25.08	15.9	25.01	25.10	-1.7	24,773	-0.01%
2020/12/08	55.9	24.97	13	24.97	25.05	42.9	24,550	0.17%
2020/12/07	12.5	25.25	7.4	25.34	25.15	5.2	24,111	0.02%
2020/12/04	16	25.35	0	0.00	25.40	16	24,198	0.07%
2020/12/03	14	25.25	11	25.20	25.25	3	24,136	0.01%
2020/12/02	30.3	25.16	59	25.11	25.30	-28.7	24,269	-0.12%
2020/12/01	73	25.24	6.3	25.21	25.30	66.7	24,275	0.27%
2020/11/30	53.4	25.34	1.3	25.39	25.15	52	24,224	0.21%
2020/11/27	10.3	25.44	11.4	25.44	25.45	-1.1	24,017	0.00%
2020/11/26	0.8	25.50	4.3	25.52	25.55	-3.5	24,056	-0.01%
2020/11/25	26.3	25.52	2	25.62	25.40	24.3	24,236	0.10%
2020/11/24	5.3	25.65	34.8	25.70	25.75	-29.4	24,014	-0.12%
2020/11/23	5.6	25.51	50.2	25.59	25.60	-44.6	23,973	-0.19%
2020/11/20	107.9	25.34	5	25.32	25.35	102.9	23,919	0.43%	大買/鉅額交易
2020/11/19	57.3	25.49	21	25.59	25.65	36.3	23,463	0.15%
2020/11/18	67.4	25.86	16.9	25.93	25.85	50.5	23,071	0.22%
2020/11/17	52	26.01	78	26.00	26.10	-26	22,736	-0.11%
2020/11/16	67.5	26.09	17	26.09	26.15	50.5	23,108	0.22%
2020/11/13	3.1	26.00	5.1	25.99	26.10	-1.9	23,188	-0.01%
2020/11/12	101	26.15	55	26.19	26.15	46	23,264	0.20%	大買/
2020/11/11	33.3	26.18	81.1	26.33	26.50	-47.8	23,204	-0.21%
2020/11/10	26	25.75	9	25.73	25.80	17	22,260	0.08%
2020/11/09	16	25.43	3	25.45	25.45	13	21,970	0.06%
2020/11/06	17	25.15	21	25.22	25.30	-4	21,709	-0.02%
2020/11/05	18	24.99	34.6	25.01	25.05	-16.6	21,637	-0.08%
2020/11/04	17.6	24.86	11.3	24.91	24.85	6.4	21,638	0.03%
2020/11/03	20	24.73	18	24.82	24.90	2	21,556	0.01%
2020/11/02	43.2	24.33	10.8	24.35	24.60	32.4	21,661	0.15%
2020/10/30	42.1	24.27	83	24.27	24.30	-40.9	21,827	-0.19%
2020/10/29	73.4	24.45	1.4	24.50	24.35	72	21,638	0.33%
2020/10/28	20.2	24.69	3	24.63	24.70	17.2	21,705	0.08%
2020/10/27	30.6	24.77	3.9	24.81	24.75	26.7	21,812	0.12%
2020/10/26	13.5	24.91	17.1	24.99	24.95	-3.6	22,009	-0.02%
2020/10/23	14	24.76	0	0.00	24.75	14	22,506	0.06%
2020/10/22	11	24.60	6	24.63	24.80	5	25,008	0.02%
2020/10/21	15.6	24.55	0	0.00	24.50	15.6	26,046	0.06%
2020/10/20	23	24.54	17.4	24.57	24.70	5.6	26,460	0.02%
2020/10/19	37.3	24.82	10	24.84	24.75	27.3	26,540	0.10%
2020/10/16	34	24.92	16.8	24.97	24.90	17.2	26,756	0.06%
2020/10/15	43	25.00	11.1	25.00	25.05	31.9	26,830	0.12%
2020/10/14	27.7	25.16	1	25.10	25.15	26.7	26,846	0.10%
2020/10/13	18	25.14	4.3	25.16	25.15	13.7	27,029	0.05%
2020/10/12	7.2	25.18	11	25.19	25.35	-3.8	27,217	-0.01%
2020/10/08	65	25.33	22	25.34	25.35	43	27,219	0.16%
2020/10/07	42.4	25.64	2	25.65	25.60	40.4	27,207	0.15%
2020/10/06	4	25.78	1	25.80	25.75	3	27,617	0.01%
2020/10/05	15	25.48	0.5	25.65	25.45	14.5	27,813	0.05%
2020/09/30	3	25.70	2	25.88	25.60	1	27,790	0.00%
2020/09/29	7	25.89	17	25.81	25.80	-10	27,958	-0.04%
2020/09/28	9	25.79	12	25.79	25.90	-3	28,192	-0.01%
2020/09/25	67	25.24	78.7	25.41	25.30	-11.7	28,384	-0.04%
2020/09/24	75.1	24.99	25	24.95	24.90	50.1	28,287	0.18%
2020/09/23	19.5	25.55	29.1	25.54	25.55	-9.6	27,546	-0.03%
2020/09/22	68.3	25.64	108.8	25.62	25.60	-40.6	27,331	-0.15%	大賣/
2020/09/21	49.8	26.12	84.2	26.14	26.05	-34.4	27,043	-0.13%
2020/09/18	12	26.45	6	26.52	26.40	6	26,918	0.02%
2020/09/17	29.5	26.54	0.7	26.65	26.60	28.7	26,755	0.11%
2020/09/16	4.6	26.61	1.6	26.64	26.70	3	26,831	0.01%
2020/09/15	4	26.58	2	26.55	26.60	2	26,935	0.01%
2020/09/14	4.9	26.58	6	26.59	26.60	-1.1	27,256	0.00%
2020/09/11	12.3	26.60	5.6	26.65	26.70	6.6	27,304	0.02%
2020/09/10	3	26.60	33.5	26.63	26.70	-30.5	27,557	-0.11%
2020/09/09	32	26.36	21.8	26.42	26.60	10.2	27,873	0.04%
2020/09/08	24.3	26.59	21.1	26.60	26.60	3.1	27,947	0.01%
2020/09/07	16.1	26.58	4	26.58	26.70	12.1	28,718	0.04%
2020/09/04	22	26.68	8	26.67	26.65	14	29,062	0.05%
2020/09/03	24.2	26.78	12.1	26.86	26.85	12.1	29,103	0.04%
2020/09/02	52	26.88	30.1	26.86	26.90	21.9	29,261	0.07%
2020/09/01	16	27.03	18.4	27.08	27.20	-2.4	29,059	-0.01%
2020/08/31	4	27.15	15.1	27.13	27.20	-11.1	29,157	-0.04%
2020/08/28	4	27.18	16	27.20	27.20	-12	29,474	-0.04%
2020/08/27	8.6	27.21	42.1	27.17	27.20	-33.5	29,939	-0.11%
2020/08/26	8.5	27.28	21	27.30	27.35	-12.5	30,396	-0.04%
2020/08/25	1	27.35	11.3	27.36	27.25	-10.3	30,506	-0.03%
2020/08/24	8.2	27.14	111	27.17	27.05	-102.8	31,756	-0.32%	大賣/鉅額交易
2020/08/21	6	27.28	1	27.30	27.40	5	32,195	0.02%
2020/08/20	47	27.22	204	27.57	27.05	-157	32,276	-0.49%	大賣/鉅額交易
2020/08/19	25.8	27.78	282	27.74	27.55	-256.2	32,031	-0.80%	大賣/鉅額交易
2020/08/18	10.3	27.26	5	27.32	27.50	5.3	31,835	0.02%
2020/08/17	5.3	27.08	50	26.98	27.10	-44.8	32,140	-0.14%
2020/08/14	5.1	26.88	56	26.90	26.95	-50.9	32,209	-0.16%
2020/08/13	0	0.00	3	27.00	27.00	-3	32,374	-0.01%
2020/08/12	21	26.84	8	26.89	26.85	13	32,598	0.04%
2020/08/11	8	26.89	22.5	26.95	26.85	-14.5	32,816	-0.04%
2020/08/10	12	26.86	17	26.88	26.85	-5	32,858	-0.02%
2020/08/07	12	26.98	1	26.90	26.90	11	32,913	0.03%
2020/08/06	11	26.90	43	26.90	27.00	-32	33,007	-0.10%
2020/08/05	41	26.94	10	26.95	26.90	31	33,092	0.09%
2020/08/04	3	26.98	0	0.00	27.10	3	33,189	0.01%
2020/08/03	56	26.88	3	26.88	26.80	53	33,177	0.16%
2020/07/31	14.3	27.12	4	27.10	27.10	10.3	32,897	0.03%
2020/07/30	15.1	27.21	7	27.20	27.25	8.1	32,868	0.02%
2020/07/29	90	27.39	46	27.30	27.20	44	32,705	0.13%
2020/07/28	372	26.57	88	26.80	26.95	284	32,413	0.88%	大買/鉅額交易
2020/07/27	123	28.92	66	28.95	28.95	57	30,383	0.19%	大買/
2020/07/24	67	28.94	68.1	28.98	28.95	-1.1	29,551	0.00%
2020/07/23	67	29.07	10	29.08	29.10	57	29,042	0.20%
2020/07/22	51.7	29.11	60	29.10	29.20	-8.3	28,988	-0.03%
2020/07/21	26.8	29.22	31	29.25	29.25	-4.3	28,612	-0.01%
2020/07/20	83	29.24	36.2	29.18	29.25	46.8	28,624	0.16%
2020/07/17	10	29.18	22	29.16	29.15	-12	28,770	-0.04%
2020/07/16	6.2	28.94	8	28.99	28.95	-1.8	29,162	-0.01%
2020/07/15	15	28.86	42.2	28.88	28.85	-27.2	29,174	-0.09%
2020/07/14	36	28.85	7	28.94	28.80	29	29,484	0.10%
2020/07/13	9	28.72	63	28.76	28.80	-54	29,705	-0.18%
2020/07/10	6	28.17	17.1	28.19	28.30	-11.1	29,897	-0.04%
2020/07/09	33	28.40	8.7	28.47	28.30	24.3	30,300	0.08%
2020/07/08	15	28.36	42	28.40	28.45	-27	30,544	-0.09%
2020/07/07	38.2	28.22	9.1	28.40	28.30	29.1	30,728	0.09%
2020/07/06	15	28.34	16.6	28.24	28.40	-1.6	31,080	-0.01%
2020/07/03	3	28.10	25.6	28.10	28.10	-22.6	31,273	-0.07%
2020/07/02	2	28.05	2	28.05	28.05	0	31,621	0.00%
2020/07/01	20.4	27.99	1	28.00	28.00	19.4	32,269	0.06%
2020/06/30	11	27.78	24.3	27.81	27.80	-13.3	32,596	-0.04%
2020/06/29	20	27.75	4	27.80	27.80	16	32,870	0.05%
2020/06/24	1	27.95	21	27.90	27.95	-20	33,276	-0.06%
2020/06/23	69	27.74	3	27.87	27.95	66	34,143	0.19%
2020/06/22	20	27.82	6.1	27.81	27.80	13.9	34,936	0.04%
2020/06/19	60.6	27.92	5	27.91	27.80	55.6	36,670	0.15%
2020/06/18	3	27.92	5	27.90	28.00	-2	37,548	-0.01%
2020/06/17	49	27.93	5	28.00	28.05	44	38,448	0.11%
2020/06/16	10.2	28.10	9	27.87	28.05	1.2	41,134	0.00%
2020/06/15	43	27.67	1	27.65	27.50	42	44,287	0.09%
2020/06/12	76.1	27.53	53	27.41	27.65	23.1	46,443	0.05%
2020/06/11	161	28.10	104	28.01	28.00	57	48,087	0.12%	大買/大賣/
2020/06/10	13	28.21	18	28.26	28.35	-5	48,827	-0.01%
2020/06/09	28	28.04	22	28.12	28.20	6	50,493	0.01%
2020/06/08	35.4	28.06	37	28.08	28.10	-1.6	52,153	0.00%
2020/06/05	21.1	28.02	10	28.01	28.00	11.1	52,394	0.02%
2020/06/04	86	27.97	18	28.04	28.10	68	52,914	0.13%
2020/06/03	35.2	28.05	154.3	28.11	28.20	-119.1	53,442	-0.22%	大賣/鉅額交易
2020/06/02	51	27.32	89	27.40	27.55	-38	53,144	-0.07%
2020/06/01	22	27.07	22	27.07	27.05	0	52,883	0.00%
2020/05/29	74	26.73	0	0.00	26.65	74	52,809	0.14%
2020/05/28	53	26.87	3	26.87	26.80	50	51,720	0.10%
2020/05/27	21	26.91	10	26.93	26.95	11	51,943	0.02%
2020/05/26	164	26.98	28	26.96	26.90	136	52,311	0.26%	大買/鉅額交易
2020/05/25	30.1	26.73	2	26.65	26.85	28.1	52,400	0.05%
2020/05/22	105.2	26.82	3	26.78	26.75	102.2	52,542	0.19%	大買/鉅額交易
2020/05/21	18	27.05	0	0.00	27.00	18	52,286	0.03%
2020/05/20	3	27.00	3	27.15	27.00	0	52,172	0.00%
2020/05/19	13	26.95	24	27.00	26.90	-11	52,337	-0.02%
2020/05/18	56.5	26.83	0	0.00	26.80	56.5	52,591	0.11%
2020/05/15	53	26.95	7	26.94	26.95	46	52,388	0.09%
2020/05/14	20	26.91	4	26.95	26.90	16	52,322	0.03%
2020/05/13	8	27.07	7	27.14	27.15	1	52,245	0.00%
2020/05/12	70	26.91	0	0.00	26.85	70	52,304	0.13%
2020/05/11	19	27.09	13.1	27.09	27.05	5.9	52,086	0.01%
2020/05/08	29.2	26.86	1	26.85	26.85	28.2	51,777	0.05%
2020/05/07	12	26.93	0.7	26.95	26.80	11.3	51,779	0.02%
2020/05/06	19	26.74	3	26.78	26.85	16	51,838	0.03%
2020/05/05	14	26.94	6	26.90	26.85	8	51,890	0.02%
2020/05/04	70	26.81	9	26.72	26.80	61	52,065	0.12%
2020/04/30	27.2	27.21	59	27.21	27.30	-31.8	51,954	-0.06%
2020/04/29	24	26.79	199.3	26.73	26.75	-175.3	51,951	-0.34%	大賣/鉅額交易
2020/04/28	26	26.34	1	26.40	26.40	25	52,197	0.05%
2020/04/27	43	26.18	16.9	26.18	26.20	26.1	53,523	0.05%
2020/04/24	23.4	25.62	26	25.68	25.70	-2.6	53,499	0.00%
2020/04/23	33	25.53	1	25.85	25.50	32	53,577	0.06%
2020/04/22	39	25.23	41	25.27	25.35	-2	53,322	0.00%
2020/04/21	51.1	25.69	102	25.62	25.60	-50.9	53,060	-0.10%	大賣/
2020/04/20	196.4	26.09	54	26.15	26.20	142.4	52,741	0.27%	大買/鉅額交易
2020/04/17	76.2	26.38	33	26.49	26.30	43.2	52,728	0.08%
2020/04/16	24.1	26.36	10	26.30	26.40	14.1	52,423	0.03%
2020/04/15	44	26.54	29.2	26.56	26.65	14.8	52,003	0.03%
2020/04/14	11.8	26.13	51	26.05	26.05	-39.2	51,453	-0.08%
2020/04/13	39	25.61	18	25.43	25.50	21	50,789	0.04%
2020/04/10	49.6	25.77	60	25.84	25.85	-10.4	50,395	-0.02%
2020/04/09	80.3	25.42	37	25.37	25.50	43.3	50,027	0.09%
2020/04/08	58.3	24.88	42	24.84	25.00	16.3	49,387	0.03%
2020/04/07	104	24.47	29	24.48	24.60	75	48,829	0.15%	大買/
2020/04/06	31	24.06	169.6	23.91	24.25	-138.6	48,303	-0.29%	大賣/鉅額交易
2020/04/01	24.3	24.28	5	24.18	24.25	19.3	47,488	0.04%
2020/03/31	64	24.42	13	24.37	24.25	51	47,045	0.11%
2020/03/30	59	23.86	74	24.03	24.10	-15	46,440	-0.03%
2020/03/27	178	24.56	38	24.37	24.20	140	45,793	0.31%	大買/鉅額交易
2020/03/26	112	24.07	86	23.90	24.10	26	44,854	0.06%	大買/
2020/03/25	132	24.17	332.7	24.36	24.20	-200.7	44,137	-0.45%	大買/大賣/鉅額交易
2020/03/24	60.1	22.69	83	22.65	22.55	-22.9	42,342	-0.05%
2020/03/23	120.3	21.17	54.7	21.04	21.20	65.6	41,251	0.16%	大買/
2020/03/20	205.8	20.93	138.6	21.38	22.00	67.2	40,385	0.17%	大買/大賣/
2020/03/19	322.5	20.14	190.5	20.18	20.00	132	37,521	0.35%	大買/大賣/鉅額交易
2020/03/18	343.3	22.75	144.4	22.56	22.20	198.9	34,172	0.58%	大買/大賣/鉅額交易
2020/03/17	330.7	23.92	27	23.89	23.55	303.7	31,722	0.96%	大買/鉅額交易
2020/03/16	209.5	25.78	66.5	25.77	25.20	142.9	29,142	0.49%	大買/鉅額交易
2020/03/13	516.3	25.58	154	25.68	26.50	362.3	27,814	1.30%	大買/大賣/鉅額交易
2020/03/12	283.6	27.18	58	27.01	27.05	225.6	25,814	0.87%	大買/鉅額交易
2020/03/11	59.3	27.95	12	27.88	27.80	47.3	23,779	0.20%
2020/03/10	34.8	27.77	27	27.70	28.00	7.8	23,290	0.03%
2020/03/09	179	28.34	9	28.34	28.15	170	22,550	0.75%	大買/鉅額交易
2020/03/06	13	29.07	46	29.23	29.10	-33	21,517	-0.15%
2020/03/05	30	29.17	47	29.37	29.50	-17	21,338	-0.08%
2020/03/04	2	28.83	3	28.72	29.00	-1	21,176	0.00%
2020/03/03	42	28.92	13	28.95	28.80	29	20,984	0.14%
2020/03/02	79.3	28.61	36	28.65	28.65	43.3	20,932	0.21%
2020/02/27	58.9	29.11	8.1	29.22	29.05	50.8	20,703	0.25%
2020/02/26	48	29.30	0	0.00	29.30	48	20,238	0.24%
2020/02/25	30	29.36	85	29.39	29.55	-55	19,898	-0.28%
2020/02/24	57	29.56	9	29.58	29.50	48	19,823	0.24%
2020/02/21	24	29.92	20.1	29.92	29.85	3.9	19,619	0.02%
2020/02/20	29.1	30.09	36	30.13	30.00	-6.9	19,522	-0.04%
2020/02/19	13	29.62	41.5	29.61	29.85	-28.5	19,144	-0.15%
2020/02/18	7	29.02	11	29.02	29.10	-4	18,671	-0.02%
2020/02/17	19	28.85	22.7	28.88	29.00	-3.7	18,647	-0.02%
2020/02/14	38.2	28.94	0	0.00	28.90	38.2	18,642	0.20%
2020/02/13	15	28.99	10	29.02	29.00	5	18,620	0.03%
2020/02/12	5.3	28.84	4	28.84	28.75	1.3	18,683	0.01%
2020/02/11	7	28.71	1.1	28.71	28.75	5.9	18,687	0.03%
2020/02/10	17	28.59	22	28.53	28.70	-5	18,861	-0.03%
2020/02/07	96	28.73	65	28.82	28.70	31	18,737	0.17%
2020/02/06	20	29.05	9.7	29.07	29.10	10.3	18,665	0.06%
2020/02/05	32	28.74	15	28.86	28.85	17	18,499	0.09%
2020/02/04	19	28.50	23	28.56	28.65	-4	18,357	-0.02%
2020/02/03	73.3	27.64	244.3	27.55	28.05	-171	18,545	-0.92%	大賣/鉅額交易
2020/01/31	73.1	28.27	50	28.35	28.10	23.1	18,420	0.13%
2020/01/30	223.2	28.31	168.4	28.27	28.10	54.8	17,785	0.31%	大買/大賣/
2020/01/20	36	29.14	3	29.23	29.30	33	16,237	0.20%
2020/01/17	22	28.81	19	28.81	29.00	3	15,991	0.02%
2020/01/16	16.1	28.76	33	28.80	28.85	-16.9	15,868	-0.11%
2020/01/15	7	28.59	3	28.65	28.60	4	15,794	0.03%
2020/01/14	22.1	28.74	11.5	28.75	28.65	10.6	15,721	0.07%
2020/01/13	17.1	28.33	101.1	28.24	28.55	-83.9	15,440	-0.54%	大賣/
2020/01/10	8	28.10	11	28.10	28.10	-3	15,239	-0.02%
2020/01/09	2.4	27.91	3	27.88	27.90	-0.7	15,069	0.00%
2020/01/08	29.9	27.76	3	27.75	27.70	26.9	15,230	0.18%
2020/01/07	32.3	27.73	44.1	27.69	27.80	-11.8	15,216	-0.08%
2020/01/06	7.1	27.82	25	27.81	27.80	-18	15,294	-0.12%
2020/01/03	3	27.92	6	27.98	28.00	-3	15,410	-0.02%
2020/01/02	12	27.87	5	27.85	27.95	7	15,482	0.05%
2019/12/31	8	27.94	30.2	27.95	27.90	-22.2	15,445	-0.14%
2019/12/30	4	27.95	2.5	27.96	28.00	1.5	15,516	0.01%
2019/12/27	0	0.00	14.4	27.90	27.95	-14.4	15,529	-0.09%
2019/12/26	10	27.87	4	27.85	27.85	6	15,592	0.04%
2019/12/25	2	27.93	0.6	27.95	27.90	1.4	15,758	0.01%
2019/12/24	3	27.88	3	27.87	27.90	0	15,911	0.00%
2019/12/23	4	27.76	0	0.00	27.90	4	15,950	0.03%
2019/12/20	1	27.80	4.1	27.75	27.75	-3.1	15,979	-0.02%
2019/12/19	15.1	27.70	2	27.70	27.75	13.1	15,914	0.08%
2019/12/18	1.1	27.80	11	27.78	27.85	-10	15,907	-0.06%
2019/12/17	3.2	27.63	5	27.71	27.75	-1.8	16,078	-0.01%
2019/12/16	4	27.65	17	27.58	27.60	-13	16,049	-0.08%
2019/12/13	5.1	27.50	25.4	27.52	27.55	-20.3	16,073	-0.13%
2019/12/12	1	27.50	72	27.47	27.40	-71	16,057	-0.44%
2019/12/11	5	27.27	1	27.30	27.30	4	16,098	0.02%
2019/12/10	3	27.23	3	27.20	27.30	0	16,264	0.00%
2019/12/09	12	27.19	0	0.00	27.25	12	16,537	0.07%
2019/12/06	3	27.15	0	0.00	27.15	3	17,030	0.02%
2019/12/05	20.1	27.27	0.5	27.30	27.15	19.6	17,289	0.11%
2019/12/04	5.2	27.15	1	27.20	27.25	4.2	17,203	0.02%
2019/12/03	25	27.34	2	27.33	27.35	23	17,190	0.13%
2019/12/02	6.3	27.16	32	27.07	27.25	-25.8	17,201	-0.15%
2019/11/29	83	27.05	0.2	27.20	27.05	82.8	17,281	0.48%
2019/11/28	7	27.18	0	0.00	27.15	7	17,242	0.04%
2019/11/27	12	27.17	3	27.20	27.30	9	17,356	0.05%
2019/11/26	1	27.35	4	27.29	27.20	-3	17,278	-0.02%
2019/11/25	18	27.16	21.2	27.21	27.15	-3.2	16,797	-0.02%
2019/11/22	15	27.23	0	27.40	27.30	15	16,888	0.09%
2019/11/21	46	27.25	0	0.00	27.35	46	16,943	0.27%
2019/11/20	13	27.43	2.4	27.35	27.55	10.6	16,831	0.06%
2019/11/19	12	27.49	43	27.53	27.65	-31	16,890	-0.18%
2019/11/18	13	27.41	18.2	27.42	27.50	-5.2	16,975	-0.03%
2019/11/15	6	27.28	42	27.30	27.25	-36	17,072	-0.21%
2019/11/14	54	27.09	5	27.05	27.05	49	17,235	0.28%
2019/11/13	34	27.21	1	27.20	27.15	33	17,353	0.19%
2019/11/12	38	27.28	0	0.00	27.25	38	17,339	0.22%
2019/11/11	47.1	27.28	37	27.26	27.30	10.1	17,327	0.06%
2019/11/08	46	27.67	37.1	27.77	27.60	8.9	17,195	0.05%
2019/11/07	30.1	27.62	5.1	27.64	27.60	25	17,273	0.14%
2019/11/06	10.6	27.89	3	27.87	27.95	7.6	17,197	0.04%
2019/11/05	6	27.78	23.4	27.88	27.90	-17.4	17,289	-0.10%
2019/11/04	2	27.60	37	27.69	27.75	-35	17,563	-0.20%
2019/11/01	47.5	27.32	14	27.43	27.50	33.5	17,925	0.19%
2019/10/31	27	27.72	77.1	27.77	27.55	-50.1	18,214	-0.27%
2019/10/30	7.2	27.40	61	27.37	27.40	-53.8	18,214	-0.30%
2019/10/29	8.3	26.84	62.1	26.90	26.90	-53.7	18,010	-0.30%
2019/10/28	21	26.80	4	26.80	26.80	17	18,203	0.09%
2019/10/25	11	26.69	31.1	26.65	26.70	-20.1	18,649	-0.11%
2019/10/24	2	26.55	31	26.65	26.70	-29	19,125	-0.15%
2019/10/23	4	26.38	2	26.50	26.35	2	20,671	0.01%
2019/10/22	10.8	26.46	9	26.45	26.55	1.8	21,359	0.01%
2019/10/21	3	26.28	1.1	26.35	26.30	1.9	21,715	0.01%
2019/10/18	17	26.34	1	26.45	26.40	16	22,047	0.07%
2019/10/17	4	26.38	24	26.40	26.35	-20	22,112	-0.09%
2019/10/16	5.1	26.40	2	26.50	26.40	3.1	22,101	0.01%
2019/10/15	12	26.24	0	0.00	26.40	12	22,027	0.05%
2019/10/14	159.1	26.30	0	0.00	26.30	159.1	22,065	0.72%	大買/鉅額交易
2019/10/09	21	26.21	15	26.38	26.25	6	22,129	0.03%
2019/10/08	16	26.39	0	0.00	26.30	16	22,168	0.07%
2019/10/07	6	26.26	4	26.25	26.25	2	22,494	0.01%
2019/10/04	4	26.21	2	26.20	26.15	2	22,638	0.01%
2019/10/03	3	26.20	3.9	26.27	26.20	-0.9	22,613	0.00%
2019/10/02	8.7	26.38	10	26.40	26.40	-1.3	22,580	-0.01%
2019/10/01	11	26.35	7	26.42	26.50	4	22,573	0.02%
2019/09/27	8	26.29	143	26.36	26.25	-135	22,506	-0.60%	大賣/鉅額交易
2019/09/26	89	26.50	0.1	26.50	26.40	88.9	22,495	0.40%
2019/09/25	7	26.58	40	26.58	26.55	-33	22,583	-0.15%
2019/09/24	10.1	26.63	0	0.00	26.75	10.1	22,930	0.04%
2019/09/23	24	26.72	24	26.74	26.60	0	23,043	0.00%
2019/09/20	2	26.53	7	26.80	26.80	-5	23,223	-0.02%
2019/09/19	23	26.48	4	26.45	26.60	19	22,928	0.08%
2019/09/18	8.2	26.46	19	26.56	26.60	-10.8	22,929	-0.05%
2019/09/17	18.3	26.17	8	26.21	26.35	10.3	22,955	0.04%
2019/09/16	67	26.37	3	26.42	26.35	64	23,115	0.28%
2019/09/12	31.8	26.45	11	26.40	26.40	20.8	23,217	0.09%
2019/09/11	8	26.58	17	26.49	26.55	-9	23,404	-0.04%
2019/09/10	62	26.28	28.1	26.37	26.50	33.9	23,314	0.15%
2019/09/09	92.1	25.81	111.4	25.94	25.95	-19.3	23,108	-0.08%	大賣/
2019/09/06	39	25.42	48	25.42	25.50	-9	23,148	-0.04%
2019/09/05	34	25.29	4	25.44	25.35	30	23,710	0.13%
2019/09/04	28.3	25.32	2	25.50	25.30	26.3	25,069	0.10%
2019/09/03	6.1	25.58	12.7	25.57	25.50	-6.6	26,001	-0.03%
2019/09/02	29.1	25.41	17	25.30	25.40	12.1	26,062	0.05%
2019/08/30	39	25.15	14	25.17	25.25	25	26,219	0.10%
2019/08/29	9.2	24.88	1.5	24.95	24.95	7.8	26,212	0.03%
2019/08/28	1	25.00	57	25.00	24.95	-56	26,278	-0.21%
2019/08/27	2.2	24.88	0	0.00	24.90	2.2	26,610	0.01%
2019/08/26	4	24.75	3	24.73	24.75	1	26,731	0.00%
2019/08/23	12	24.87	0	0.00	24.95	12	27,028	0.04%
2019/08/22	3	24.87	0	0.00	24.85	3	27,080	0.01%
2019/08/21	17	25.09	2	25.15	25.00	15	27,472	0.05%
2019/08/20	6	25.45	12	25.32	25.25	-6	27,503	-0.02%
2019/08/19	10	25.41	42.1	25.45	25.40	-32.1	27,585	-0.12%
2019/08/16	4	25.13	0	0.00	25.10	4	27,509	0.01%
2019/08/15	4.2	24.86	0	0.00	24.95	4.2	27,574	0.02%
2019/08/14	6.1	25.11	5	25.30	25.05	1.1	28,148	0.00%
2019/08/13	8	25.00	29	25.07	24.95	-21	28,151	-0.07%
2019/08/12	14	25.24	0	0.00	25.15	14	28,133	0.05%
2019/08/08	32	25.17	5	25.30	25.25	27	28,093	0.10%
2019/08/07	48.3	25.03	0	0.00	24.95	48.3	28,051	0.17%
2019/08/06	35	24.85	121	24.80	25.00	-86	28,144	-0.31%	大賣/
2019/08/05	34	25.00	68	25.10	25.00	-34	27,843	-0.12%
2019/08/02	18	25.24	93	25.11	25.25	-75	27,540	-0.27%
2019/08/01	43	25.64	0	0.00	25.60	43	27,284	0.16%
2019/07/31	4	25.80	8	25.99	26.00	-4	26,895	-0.01%
2019/07/30	29	25.68	20	25.75	25.65	9	26,736	0.03%
2019/07/29	37	25.86	8.2	25.83	25.85	28.8	26,960	0.11%
2019/07/26	24	26.19	20	26.22	26.15	4	26,721	0.01%
2019/07/25	134	26.40	74.1	26.50	26.30	59.9	26,367	0.23%	大買/
2019/07/24	49	28.12	3	28.27	28.10	46	24,865	0.18%
2019/07/23	55	27.99	31	28.03	28.10	24	24,492	0.10%
2019/07/22	16	27.91	2	27.83	27.95	14	24,260	0.06%
2019/07/19	36	27.40	31	27.43	27.50	5	23,851	0.02%
2019/07/18	31	27.22	1.7	27.22	27.20	29.3	23,830	0.12%
2019/07/17	20	27.20	22	27.20	27.15	-2	23,844	-0.01%
2019/07/16	19	27.36	16	27.32	27.35	3	23,729	0.01%
2019/07/15	12	27.35	11.2	27.34	27.50	0.8	23,605	0.00%
2019/07/12	3	27.30	2	27.30	27.35	1	23,437	0.00%
2019/07/11	115	26.94	19	27.09	27.20	96	23,233	0.41%	大買/
2019/07/10	16	26.44	17	26.48	26.50	-1	22,762	0.00%
2019/07/09	22.1	26.30	1	26.45	26.20	21.1	22,823	0.09%
2019/07/08	96	26.40	2	26.40	26.35	94	23,065	0.41%
2019/07/05	3	26.45	0.1	26.50	26.45	2.9	23,175	0.01%
2019/07/04	18	26.35	5	26.37	26.40	13	23,236	0.06%
2019/07/03	1	25.85	7	25.93	26.10	-6	23,491	-0.03%
2019/07/02	9.3	25.85	5	25.85	25.90	4.3	23,672	0.02%
2019/07/01	13	25.96	7	25.90	26.00	6	23,789	0.03%
2019/06/28	4	26.11	32	26.02	26.00	-28	23,488	-0.12%
2019/06/27	1	26.25	8.4	26.40	26.35	-7.4	23,380	-0.03%
2019/06/26	1	26.30	0	0.00	26.30	1	23,307	0.00%
2019/06/25	0	0.00	5.1	26.45	26.45	-5.1	23,461	-0.02%
2019/06/24	3	26.25	16	26.26	26.50	-13	23,674	-0.05%
2019/06/21	6	26.18	2	26.25	26.25	4	23,732	0.02%
2019/06/20	4	26.30	0	0.00	26.30	4	23,667	0.02%
2019/06/19	5.4	26.13	28.1	26.16	26.35	-22.6	23,701	-0.10%
2019/06/18	15	25.93	2	26.00	25.95	13	23,540	0.06%
2019/06/17	7	25.99	8	26.15	25.90	-1	23,709	0.00%
2019/06/14	17.2	25.89	21	25.76	25.90	-3.8	23,776	-0.02%
2019/06/13	98	25.63	9	25.47	25.55	89	24,075	0.37%
2019/06/12	146.3	25.74	72	25.59	25.80	74.3	23,782	0.31%	大買/
2019/06/11	231	26.72	138	26.88	26.55	93	22,365	0.42%	大買/大賣/
2019/06/10	23	27.31	2	27.30	27.30	21	21,359	0.10%
2019/06/06	0	0.00	27	27.31	27.40	-27	21,216	-0.13%
2019/06/05	24.1	27.40	25	27.31	27.25	-0.9	21,017	0.00%
2019/06/04	22	27.16	30	27.15	27.40	-8	20,989	-0.04%
2019/06/03	25.3	27.05	37	27.07	27.20	-11.8	21,008	-0.06%
2019/05/31	36	27.22	29.8	27.35	27.40	6.2	20,625	0.03%
2019/05/30	35	27.08	65	26.98	27.20	-30	20,292	-0.15%
2019/05/29	0	0.00	80.6	26.57	26.60	-80.6	20,092	-0.40%
2019/05/28	26	26.52	7	26.55	26.65	19	20,048	0.09%
2019/05/27	32	26.32	0	0.00	26.35	32	19,647	0.16%
2019/05/24	13	26.11	50	26.04	26.10	-37	19,623	-0.19%
2019/05/23	21	25.87	25	25.80	25.95	-4	19,414	-0.02%
2019/05/22	82	25.94	10	26.00	26.05	72	19,294	0.37%
2019/05/21	19	26.24	113	25.85	26.20	-94	19,193	-0.49%	大賣/
2019/05/17	7	25.21	1.2	25.28	25.15	5.8	18,585	0.03%
2019/05/16	13	25.17	15	25.20	25.10	-2	18,606	-0.01%
2019/05/15	50	25.18	3	25.20	25.15	47	18,588	0.25%
2019/05/14	8	25.06	44	25.03	25.00	-36	18,916	-0.19%
2019/05/13	56	25.06	14	25.08	25.20	42	18,807	0.22%
2019/05/10	66	25.05	42	25.00	25.00	24	18,849	0.13%
2019/05/09	14	25.13	21	25.07	25.00	-7	18,933	-0.04%
2019/05/08	37	25.06	0	0.00	25.10	37	18,851	0.20%
2019/05/07	31	25.11	0	0.00	25.15	31	18,793	0.16%
2019/05/06	47	24.91	87	24.97	25.00	-40	18,814	-0.21%
2019/05/03	39.3	25.30	23	25.49	25.30	16.3	18,468	0.09%
2019/05/02	33.1	25.51	0	0.00	25.50	33.1	18,253	0.18%
2019/04/30	25	25.38	5	25.39	25.35	20	18,221	0.11%
2019/04/29	41.2	25.35	36	25.47	25.40	5.2	18,211	0.03%
2019/04/26	9	24.58	10.1	24.47	24.75	-1.1	17,998	-0.01%
2019/04/25	8	24.28	12	24.30	24.25	-4	17,956	-0.02%
2019/04/24	29	24.31	0	0.00	24.25	29	17,982	0.16%
2019/04/23	4	24.25	70.9	24.21	24.25	-66.9	17,987	-0.37%
2019/04/22	18	24.18	25	24.20	24.20	-7	17,908	-0.04%
2019/04/19	33	23.99	58	24.05	24.10	-25	18,069	-0.14%
2019/04/18	3	23.92	72.3	23.94	24.00	-69.3	18,171	-0.38%
2019/04/17	2.6	24.00	3	24.00	23.95	-0.4	18,505	0.00%
2019/04/16	1.1	23.95	0	0.00	23.90	1.1	18,657	0.01%
2019/04/15	75.2	23.78	7.7	23.78	24.00	67.5	18,807	0.36%
2019/04/12	65	23.74	20	23.75	23.85	45	18,693	0.24%
2019/04/11	8	23.92	12.1	23.90	23.90	-4.1	18,397	-0.02%
2019/04/10	2	23.93	11.3	23.96	24.00	-9.3	18,284	-0.05%
2019/04/09	28	23.83	0	0.00	24.00	28	18,336	0.15%
2019/04/08	10	23.98	1.5	24.07	23.95	8.5	18,029	0.05%
2019/04/03	3	23.90	2	24.00	24.00	1	17,704	0.01%
2019/04/02	8	23.88	4.5	23.92	24.00	3.5	17,400	0.02%
2019/04/01	16.3	23.88	6	23.88	23.85	10.3	17,289	0.06%
2019/03/29	30.5	23.61	5	23.70	23.75	25.5	17,047	0.15%
2019/03/28	12.2	23.44	27	23.43	23.60	-14.8	16,965	-0.09%
2019/03/27	15	23.56	12	23.50	23.45	3	16,785	0.02%
2019/03/26	30	23.50	3	23.55	23.55	27	16,543	0.16%
2019/03/25	6	23.46	83	23.50	23.45	-77	16,759	-0.46%
2019/03/22	1	23.55	7	23.51	23.60	-6	16,503	-0.04%
2019/03/21	13	23.28	5	23.30	23.35	8	16,257	0.05%
2019/03/20	1	23.20	22.7	23.25	23.30	-21.7	16,136	-0.13%
2019/03/19	10.2	23.17	73	23.20	23.30	-62.8	15,773	-0.40%
2019/03/18	33	23.09	8	23.10	23.10	25	15,502	0.16%
2019/03/15	13	22.41	18	22.50	22.50	-5	14,950	-0.03%
2019/03/14	3	22.40	0	0.00	22.35	3	14,889	0.02%
2019/03/13	4.3	22.36	1	22.40	22.40	3.3	15,168	0.02%
2019/03/12	1	22.35	36.1	22.35	22.40	-35.1	15,255	-0.23%
2019/03/11	8	22.13	0	0.00	22.10	8	15,236	0.05%
2019/03/08	1	22.10	0	0.00	22.10	1	15,446	0.01%
2019/03/07	47.1	22.31	5	22.35	22.20	42.1	15,604	0.27%
2019/03/06	3	22.17	1	22.20	22.20	2	15,520	0.01%
2019/03/05	26	22.13	0	0.00	22.15	26	15,649	0.17%
2019/03/04	8	22.00	22	22.05	22.15	-14	15,772	-0.09%
2019/02/27	1	21.95	8.7	22.01	22.10	-7.7	15,696	-0.05%
2019/02/26	28	22.01	58.1	22.09	22.00	-30.1	15,641	-0.19%
2019/02/25	1	21.85	53	21.94	22.00	-52	15,615	-0.33%
2019/02/22	3	21.82	5	21.75	21.85	-2	15,616	-0.01%
2019/02/21	7	21.74	0	0.00	21.80	7	15,713	0.04%
2019/02/20	8	21.70	0	0.00	21.80	8	15,837	0.05%
2019/02/19	13	21.65	0	0.00	21.60	13	15,772	0.08%
2019/02/18	21	21.65	2	21.70	21.70	19	15,793	0.12%
2019/02/15	14	21.66	45	21.58	21.55	-31	15,757	-0.20%
2019/02/14	11	21.80	13	21.85	21.80	-2	15,741	-0.01%
2019/02/13	12.5	21.83	44	21.91	21.90	-31.6	15,671	-0.20%
2019/02/12	0	0.00	6	21.61	21.60	-6	15,307	-0.04%
2019/02/11	2	21.45	12	21.50	21.45	-10	15,363	-0.07%
2019/01/30	1	21.35	11	21.25	21.35	-10	15,373	-0.07%
2019/01/29	5.1	21.20	3	21.10	21.25	2.1	15,262	0.01%
2019/01/28	1	21.20	0.1	21.30	21.30	0.9	15,260	0.01%
2019/01/25	0	0.00	6	21.20	21.20	-6	15,427	-0.04%
2019/01/24	8	21.08	5	21.15	21.15	3	15,386	0.02%
2019/01/23	7	21.15	0	0.00	21.15	7	15,689	0.04%
2019/01/22	0	0.00	1	21.35	21.35	-1	15,855	-0.01%
2019/01/21	1	21.25	4	21.25	21.40	-3	16,139	-0.02%
2019/01/18	0.7	21.20	1	21.05	21.20	-0.3	16,342	0.00%
2019/01/17	5.2	20.82	1	20.95	20.95	4.2	16,698	0.02%
2019/01/15	10	21.00	10	21.00	21.10	0	17,393	0.00%
2019/01/14	1	20.95	4	20.95	21.00	-3	17,507	-0.02%
2019/01/11	2	20.90	20.9	20.99	21.00	-18.9	17,687	-0.11%
2019/01/10	0	0.00	11	20.79	20.90	-11	17,599	-0.06%
2019/01/09	2.4	20.45	24	20.70	20.70	-21.6	17,810	-0.12%
2019/01/08	46	20.30	2	20.25	20.30	44	17,839	0.25%
2019/01/07	14	20.30	0	0.00	20.30	14	18,123	0.08%
2019/01/04	0	0.00	2	20.18	20.20	-2	18,456	-0.01%
2019/01/03	0.1	20.20	0	0.00	20.10	0.1	19,529	0.00%
2019/01/02	3.1	20.10	0	0.00	20.10	3.1	19,757	0.02%
2018/12/28	3	20.10	10	20.25	20.10	-7	19,901	-0.03%
2018/12/27	2	20.20	3	20.22	20.25	-1	19,989	-0.01%
2018/12/26	4.3	20.01	0	0.00	20.00	4.3	20,202	0.02%
2018/12/25	1.1	20.01	0	0.00	20.05	1.1	20,285	0.01%
2018/12/24	5	20.00	0	0.00	20.20	5	20,467	0.02%
2018/12/22	7	20.06	0	0.00	20.05	7	20,407	0.03%
2018/12/21	9.1	20.01	0	0.00	20.00	9.1	20,553	0.04%
2018/12/20	5	20.08	0	20.15	20.05	5	20,632	0.02%
2018/12/18	61.1	20.05	0	0.00	20.05	61.1	20,689	0.30%
2018/12/17	2	20.40	4	20.45	20.40	-2	20,559	-0.01%
2018/12/14	6	20.58	0	0.00	20.50	6	20,668	0.03%
2018/12/13	14	20.55	0	0.00	20.60	14	20,707	0.07%
2018/12/12	5	20.35	0	0.00	20.45	5	20,676	0.02%
2018/12/11	9.3	20.21	0	0.00	20.20	9.3	20,699	0.04%
2018/12/10	5	20.27	0	0.00	20.20	5	20,823	0.02%
2018/12/07	7	20.39	5	20.45	20.35	2	20,881	0.01%
2018/12/06	15	20.53	3	20.45	20.45	12	20,842	0.06%
2018/12/05	21	20.69	0	0.00	20.65	21	20,622	0.10%
2018/12/03	1.6	20.94	20.1	20.95	21.00	-18.5	21,048	-0.09%
2018/11/29	11	20.75	0	0.00	20.65	11	20,923	0.05%
2018/11/28	8	20.69	0	0.00	20.75	8	20,813	0.04%
2018/11/27	5	20.74	0	0.00	20.70	5	20,751	0.02%
2018/11/26	5	20.83	0	0.00	20.75	5	20,769	0.02%
2018/11/23	8.1	20.75	0	0.00	20.75	8.1	20,746	0.04%
2018/11/22	1	20.80	8	20.87	20.85	-7	20,940	-0.03%
2018/11/21	8	20.84	0	0.00	20.95	8	20,971	0.04%
2018/11/20	16.5	21.01	12.4	21.13	21.00	4.1	20,952	0.02%
2018/11/19	0.1	21.30	3.1	21.30	21.15	-3	20,867	-0.01%
2018/11/16	5	21.19	0	0.00	21.30	5	20,940	0.02%
2018/11/15	2	21.05	0	0.00	21.25	2	21,101	0.01%
2018/11/14	0	0.00	7	21.16	21.25	-7	21,141	-0.03%
2018/11/13	14	21.12	10	21.03	21.10	4	21,146	0.02%
2018/11/12	5	21.15	0	0.00	21.10	5	21,230	0.02%
2018/11/09	5	21.30	8	21.25	21.20	-3	21,388	-0.01%
2018/11/08	5	21.20	34	21.25	21.35	-29	21,427	-0.14%
2018/11/07	3	21.15	0	0.00	21.10	3	21,259	0.01%
2018/11/06	1	20.80	2	20.80	20.95	-1	21,331	0.00%
2018/11/05	6	20.61	0	0.00	20.90	6	21,271	0.03%
2018/11/02	12	20.35	25	20.65	20.95	-13	21,327	-0.06%
2018/11/01	1.2	20.50	1	20.35	20.35	0.2	21,475	0.00%
2018/10/31	25	20.06	38	20.49	20.50	-13	21,654	-0.06%
2018/10/30	5	19.90	21	19.90	19.85	-16	21,381	-0.07%
2018/10/29	8	19.68	30	19.67	19.60	-22	21,457	-0.10%
2018/10/26	18	20.01	4.2	19.96	19.85	13.8	21,237	0.06%
2018/10/25	26.1	19.94	1	20.05	19.95	25.1	20,989	0.12%
2018/10/24	11.3	20.16	32.2	20.21	20.40	-20.9	20,864	-0.10%
2018/10/23	57.3	20.66	6.1	20.53	20.55	51.2	20,596	0.25%
2018/10/22	79.8	20.96	93	20.95	20.90	-13.2	20,634	-0.06%
2018/10/19	13.5	21.07	17	21.11	21.20	-3.5	21,371	-0.02%
2018/10/18	1.5	21.28	4	21.30	21.30	-2.5	21,953	-0.01%
2018/10/17	61.5	21.30	5.6	21.27	21.30	55.9	22,288	0.25%
2018/10/16	10	21.28	5	21.20	21.25	5	22,707	0.02%
2018/10/15	26	21.56	21	21.38	21.50	5	22,810	0.02%
2018/10/12	144	21.43	62	21.60	21.75	82	22,725	0.36%	大買/
2018/10/11	168	21.71	13	21.67	21.60	155	22,514	0.69%	大買/鉅額交易
2018/10/09	5	22.25	84.1	22.39	22.35	-79.1	21,684	-0.36%
2018/10/08	17	22.02	19	22.05	22.05	-2	21,599	-0.01%
2018/10/05	44	22.02	37	22.08	22.05	7	21,648	0.03%
2018/10/04	96	22.18	21.1	22.28	22.20	74.9	21,719	0.35%
2018/10/03	32.6	22.35	3	22.40	22.30	29.6	21,664	0.14%
2018/10/02	20	22.40	4	22.36	22.45	16	21,800	0.07%
2018/10/01	0	0.00	1	22.55	22.60	-1	21,737	0.00%
2018/09/28	3	22.43	6	22.52	22.55	-3	21,924	-0.01%
2018/09/27	10	22.49	0	0.00	22.50	10	21,937	0.05%
2018/09/26	1	22.70	45	22.70	22.55	-44	21,787	-0.20%
2018/09/25	15	22.70	109	22.70	22.75	-94	21,931	-0.43%	大賣/
2018/09/21	2.7	22.56	58	22.59	22.65	-55.3	21,926	-0.25%
2018/09/20	11.5	22.24	1.6	22.27	22.20	9.8	21,815	0.05%
2018/09/19	6	22.32	11.1	22.35	22.30	-5.1	21,922	-0.02%
2018/09/18	0.2	22.40	0.3	22.40	22.40	-0.1	21,967	0.00%
2018/09/17	0	0.00	12	22.33	22.30	-12	22,111	-0.05%
2018/09/14	4	22.48	3.6	22.49	22.35	0.4	23,007	0.00%
2018/09/13	4	22.36	10.1	22.38	22.40	-6.1	23,321	-0.03%
2018/09/12	24	22.24	11	22.30	22.25	13	23,916	0.05%
2018/09/11	3.5	22.17	1	22.30	22.30	2.5	24,111	0.01%
2018/09/10	43	22.27	1.6	22.18	22.30	41.4	24,379	0.17%
2018/09/07	10	22.00	44	22.38	22.30	-34	24,644	-0.14%
2018/09/06	12.1	22.04	2.1	22.08	22.00	10	24,498	0.04%
2018/09/05	4	22.29	2.1	22.30	22.25	1.9	24,306	0.01%
2018/09/04	1.1	22.45	0	0.00	22.45	1.1	24,389	0.00%
2018/09/03	50	22.40	6	22.42	22.45	44	24,495	0.18%
2018/08/31	3	22.42	62.2	22.57	22.60	-59.2	24,580	-0.24%
2018/08/30	52.4	22.35	4.3	22.40	22.45	48.1	24,596	0.20%
2018/08/29	2.7	22.48	67	22.55	22.60	-64.3	24,861	-0.26%
2018/08/28	1	22.40	4.6	22.43	22.45	-3.6	24,888	-0.01%
2018/08/27	0	0.00	0.8	22.25	22.25	-0.8	24,877	0.00%
2018/08/24	5	22.23	49	22.15	22.25	-44	25,024	-0.18%
2018/08/23	0.7	22.40	29	22.40	22.35	-28.3	26,130	-0.11%
2018/08/22	2	22.10	44	22.30	22.25	-42	26,468	-0.16%
2018/08/21	0	0.00	65	21.96	22.00	-65	26,256	-0.25%
2018/08/20	1	21.80	7	21.81	21.80	-6	26,210	-0.02%
2018/08/17	5	21.80	0.3	21.90	21.75	4.7	26,200	0.02%
2018/08/16	3	21.43	14	21.55	21.80	-11	26,087	-0.04%
2018/08/15	7.7	21.70	4	21.68	21.55	3.7	26,034	0.01%
2018/08/14	18	21.65	1	21.75	21.70	17	26,005	0.07%
2018/08/13	22	21.59	104	21.68	21.60	-82	26,031	-0.32%	大賣/
2018/08/10	12	21.78	0	0.00	21.80	12	25,809	0.05%
2018/08/09	52	21.75	1	21.80	21.70	51	25,901	0.20%
2018/08/08	0	0.00	60	21.95	21.95	-60	25,510	-0.24%
2018/08/07	4	21.79	45	21.88	21.65	-41	25,626	-0.16%
2018/08/06	2	21.55	11	21.60	21.65	-9	25,757	-0.03%
2018/08/02	2.1	21.30	35	21.35	21.25	-32.9	25,593	-0.13%
2018/08/01	1.7	21.36	0	0.00	21.40	1.7	25,543	0.01%
2018/07/31	1	21.30	3	21.12	21.35	-2	25,618	-0.01%
2018/07/30	11.1	20.91	15	21.00	21.00	-4	25,488	-0.02%
2018/07/27	55	20.99	13	20.96	20.95	42	25,593	0.16%
2018/07/26	88	21.00	8.1	20.98	21.10	79.9	25,359	0.32%
2018/07/25	49	22.40	105.5	22.39	22.45	-56.5	24,594	-0.23%	大賣/
2018/07/24	150.8	22.32	6.1	22.33	22.35	144.7	24,225	0.60%	大買/鉅額交易
2018/07/23	68	21.90	70	21.97	22.20	-2	23,943	-0.01%
2018/07/20	1	21.90	7	21.86	21.90	-6	23,817	-0.03%
2018/07/19	90	21.76	0	0.00	21.80	90	23,401	0.38%
2018/07/18	29	21.70	4	21.75	21.70	25	23,302	0.11%
2018/07/17	30	21.71	0.1	21.80	21.70	29.9	23,322	0.13%
2018/07/16	83	21.71	0	0.00	21.70	83	23,204	0.36%
2018/07/13	42	21.72	5	21.75	21.80	37	23,181	0.16%
2018/07/12	47.7	21.60	18	21.54	21.65	29.7	22,993	0.13%
2018/07/11	12.7	21.25	1	21.25	21.25	11.7	22,821	0.05%
2018/07/10	10	21.08	2	21.18	21.15	8	22,723	0.04%
2018/07/09	12	21.10	0	0.00	21.05	12	22,706	0.05%
2018/07/06	9	20.90	50	20.85	20.95	-41	22,809	-0.18%
2018/07/05	2	20.93	1	21.00	20.90	1	22,934	0.00%
2018/07/04	1	20.90	0	0.00	20.90	1	23,080	0.00%
2018/07/03	1.1	21.05	0	0.00	20.95	1.1	23,244	0.00%
2018/07/02	11	21.25	0	0.00	21.05	11	23,287	0.05%
2018/06/29	1	21.20	7	21.04	21.25	-6	23,269	-0.03%
2018/06/28	13	20.92	20	20.99	20.90	-7	23,018	-0.03%
2018/06/27	1	21.05	1	21.10	21.00	0	22,898	0.00%
2018/06/26	0	0.00	25	21.18	21.10	-25	22,866	-0.11%
2018/06/25	11	21.15	10	21.08	21.15	1	22,765	0.00%
2018/06/22	16	20.89	10	20.85	20.90	6	22,187	0.03%
2018/06/21	21	21.07	0	0.00	21.05	21	21,835	0.10%
2018/06/20	26.2	21.25	0.4	21.30	21.20	25.8	21,448	0.12%
2018/06/19	27.9	21.31	0	0.00	21.20	27.9	21,255	0.13%
2018/06/14	6	21.51	15	21.50	21.40	-9	20,688	-0.04%
2018/06/13	8	21.75	0	0.00	21.75	8	20,651	0.04%
2018/06/12	6	21.90	0	0.00	21.95	6	20,943	0.03%
2018/06/11	13	21.93	1	21.85	21.90	12	20,742	0.06%
2018/06/08	11	21.80	0	0.00	21.85	11	20,647	0.05%
2018/06/07	1	21.80	0	0.00	21.90	1	20,550	0.00%
2018/06/06	3	21.60	2	21.60	21.80	1	20,481	0.00%
2018/06/05	0	0.00	12	21.35	21.50	-12	20,094	-0.06%
2018/06/04	0	0.00	0.8	21.25	21.25	-0.8	19,888	0.00%
2018/06/01	6	20.89	17.4	20.94	21.10	-11.4	19,806	-0.06%
2018/05/31	30	21.03	0	0.00	20.90	30	19,617	0.15%
2018/05/30	25	21.06	25.6	21.15	21.00	-0.6	18,518	0.00%
2018/05/29	2	21.20	27	21.25	21.30	-25	18,050	-0.14%
2018/05/28	6	21.20	0	0.00	21.25	6	18,174	0.03%
2018/05/25	11	21.16	5	21.20	21.15	6	18,447	0.03%
2018/05/24	5	21.10	0	0.00	21.20	5	18,530	0.03%
2018/05/23	5	21.17	0	0.00	21.15	5	18,745	0.03%
2018/05/22	2	21.20	23	21.20	21.25	-21	18,789	-0.11%
2018/05/21	8	21.24	3	21.20	21.25	5	19,174	0.03%
2018/05/18	0	0.00	10.7	21.20	21.15	-10.7	19,484	-0.05%
2018/05/17	13.3	21.23	1	21.25	21.15	12.3	19,752	0.06%
2018/05/16	4	21.06	1	21.10	21.10	3	19,724	0.02%
2018/05/15	3	21.17	0	0.00	21.15	3	20,236	0.01%
2018/05/14	6	21.25	16.2	21.24	21.20	-10.2	21,219	-0.05%
2018/05/11	11	20.85	4	20.85	20.90	7	20,891	0.03%
2018/05/10	7	20.79	0	0.00	20.80	7	20,762	0.03%
2018/05/09	3	20.70	1	20.75	20.70	2	20,623	0.01%
2018/05/08	3	20.65	13	20.70	20.70	-10	20,609	-0.05%
2018/05/07	4	20.65	0.2	20.75	20.70	3.8	20,482	0.02%
2018/05/04	6	20.53	18	20.63	20.70	-12	20,229	-0.06%
2018/05/03	4	20.60	13.4	20.60	20.55	-9.4	19,964	-0.05%
2018/05/02	23	20.91	22	20.90	20.85	1	19,853	0.00%
2018/04/30	1.2	20.91	9.6	20.98	21.00	-8.3	19,823	-0.04%
2018/04/27	7	20.56	2	20.60	20.60	5	19,442	0.03%
2018/04/26	32	20.60	7.3	20.55	20.55	24.7	19,337	0.13%
2018/04/25	20	20.10	0	0.00	20.25	20	18,756	0.11%
2018/04/24	3	20.22	13	20.29	20.25	-10	18,750	-0.05%
2018/04/23	39	20.23	1	20.20	20.15	38	18,664	0.20%
2018/04/20	0	0.00	28.4	20.32	20.35	-28.4	18,459	-0.15%
2018/04/19	12	20.14	5.5	20.15	20.20	6.5	18,391	0.04%
2018/04/18	31	20.07	35	20.05	20.10	-4	18,405	-0.02%
2018/04/17	11	19.97	7	19.97	20.05	4	18,418	0.02%
2018/04/13	1	20.10	12	20.10	20.05	-11	18,429	-0.06%
2018/04/12	2	19.95	49	19.99	20.10	-47	18,673	-0.25%
2018/04/11	6	19.95	23	19.97	20.00	-17	18,618	-0.09%
2018/04/10	16	19.68	59	19.66	19.80	-43	18,443	-0.23%
2018/04/09	22	19.45	1	19.55	19.60	21	18,617	0.11%
2018/04/03	6	19.43	16	19.50	19.45	-10	18,393	-0.05%
2018/04/02	17	19.53	34	19.59	19.50	-17	18,244	-0.09%
2018/03/31	2	19.55	20	19.55	19.55	-18	18,130	-0.10%
2018/03/30	3	19.50	5	19.50	19.50	-2	18,148	-0.01%
2018/03/29	1	19.50	10.2	19.50	19.60	-9.2	18,061	-0.05%
2018/03/28	12	19.44	0	0.00	19.50	12	17,940	0.07%
2018/03/27	3	19.45	61.1	19.49	19.45	-58.1	17,863	-0.33%
2018/03/26	61	19.31	0	0.00	19.35	61	17,556	0.35%
2018/03/23	103	19.38	10	19.40	19.40	93	17,404	0.53%	大買/
2018/03/22	21	19.65	0.8	19.65	19.60	20.2	17,160	0.12%
2018/03/21	15	19.55	43	19.60	19.60	-28	17,019	-0.16%
2018/03/20	11	19.50	15	19.52	19.50	-4	17,193	-0.02%
2018/03/19	26	19.49	57	19.50	19.60	-31	17,095	-0.18%
2018/03/16	59	19.30	30	19.35	19.30	29	16,798	0.17%
2018/03/15	22	19.39	0	0.00	19.35	22	16,415	0.13%
2018/03/14	3	19.45	5	19.48	19.45	-2	16,414	-0.01%
2018/03/13	2	19.50	6	19.50	19.55	-4	16,419	-0.02%
2018/03/12	2	19.43	52	19.50	19.50	-50	16,407	-0.30%
2018/03/09	3	19.35	18	19.35	19.40	-15	16,501	-0.09%
2018/03/08	6	19.35	0	0.00	19.35	6	16,711	0.04%
2018/03/07	0	0.00	1	19.40	19.40	-1	16,752	-0.01%
2018/03/06	0	0.00	6	19.35	19.35	-6	17,009	-0.04%
2018/03/05	5	19.26	10	19.30	19.20	-5	17,229	-0.03%
2018/03/02	1.6	19.37	1	19.35	19.35	0.6	17,120	0.00%
2018/03/01	0	0.00	28	19.35	19.40	-28	17,038	-0.16%
2018/02/27	22	19.36	4	19.46	19.35	18	16,915	0.11%
2018/02/26	7	19.35	50	19.38	19.50	-43	16,660	-0.26%
2018/02/23	2	19.35	10	19.34	19.30	-8	16,730	-0.05%
2018/02/22	7	19.24	0	0.00	19.30	7	17,184	0.04%
2018/02/21	3	19.25	22	19.24	19.30	-19	17,463	-0.11%
2018/02/12	16	18.83	4	18.80	18.80	12	17,075	0.07%
2018/02/09	3	18.72	16	18.51	18.70	-13	16,791	-0.08%
2018/02/08	2	18.83	3	18.87	18.90	-1	16,543	-0.01%
2018/02/07	40	18.78	55.1	18.94	18.65	-15.1	16,492	-0.09%
2018/02/06	302	18.57	20	18.57	18.50	282	16,036	1.76%	大買/鉅額交易
2018/02/05	24	19.05	2	19.10	19.10	22	14,890	0.15%
2018/02/02	4	19.25	64	19.25	19.30	-60	14,702	-0.41%
2018/02/01	4	19.35	0	0.00	19.30	4	14,743	0.03%
2018/01/31	3	19.22	74	19.16	19.20	-71	14,772	-0.48%
2018/01/30	7	19.33	1	19.45	19.30	6	14,652	0.04%
2018/01/29	11	19.41	5	19.40	19.50	6	14,592	0.04%
2018/01/26	7.5	19.37	0	0.00	19.45	7.5	14,560	0.05%
2018/01/25	1	19.40	2	19.45	19.50	-1	14,466	-0.01%
2018/01/24	5	19.32	7	19.30	19.45	-2	14,371	-0.01%
2018/01/23	4	19.50	31	19.52	19.55	-27	14,207	-0.19%
2018/01/22	7	19.54	33	19.56	19.60	-26	14,192	-0.18%
2018/01/19	0	0.00	25	19.55	19.60	-25	14,125	-0.18%
2018/01/18	2.1	19.52	11	19.55	19.55	-8.9	14,103	-0.06%
2018/01/17	17	19.46	2	19.40	19.50	15	14,104	0.11%
2018/01/16	3	19.48	4	19.45	19.45	-1	13,944	-0.01%
2018/01/15	4	19.48	0	0.00	19.50	4	13,804	0.03%
2018/01/12	3	19.48	11	19.46	19.50	-8	13,625	-0.06%
2018/01/11	2	19.50	28	19.47	19.55	-26	13,433	-0.19%
2018/01/10	6.6	19.54	0.6	19.55	19.60	6	13,576	0.04%
2018/01/09	1	19.50	10	19.55	19.60	-9	13,486	-0.07%
2018/01/08	3.5	19.50	34	19.56	19.60	-30.5	13,493	-0.23%
2018/01/05	8	19.27	18	19.34	19.35	-10	13,108	-0.08%
2018/01/04	2	19.25	16	19.26	19.30	-14	13,178	-0.11%
2018/01/03	20	19.22	26	19.16	19.35	-6	13,256	-0.05%
2018/01/02	6	18.85	0.7	18.90	18.90	5.3	12,821	0.04%