中鋼 (2002)-統一-台中券商分點個股進出

台股 » 個股 » 中鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼

(2002)

可現股當沖

股價
24.45
漲跌
▼0.35
漲幅
-1.41%
成交量
36,888張
產業
上市鋼鐵類股
3544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

中鋼 (2002)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/04/19	10.1	24.40	6	24.43	24.45	4.1	22,843	0.02%
2024/04/18	19	24.73	10	24.81	24.80	9	22,443	0.04%
2024/04/17	7.1	24.38	6.2	24.45	24.45	0.9	22,124	0.00%
2024/04/16	8.2	24.34	1	24.25	24.25	7.1	21,924	0.03%
2024/04/15	15.2	24.71	6	25.00	24.55	9.2	21,955	0.04%
2024/04/12	22.1	24.90	32.3	24.90	24.85	-10.2	21,603	-0.05%
2024/04/11	11.1	25.37	19.1	25.36	25.30	-8	21,411	-0.04%
2024/04/10	22	25.83	16.5	26.02	25.60	5.5	21,174	0.03%
2024/04/09	49.1	25.98	65.3	25.92	26.05	-16.3	20,756	-0.08%
2024/04/08	14	24.70	19	24.89	25.00	-5	19,149	-0.03%
2024/04/03	14.5	24.68	16	24.69	24.65	-1.5	18,646	-0.01%
2024/04/02	2.3	24.20	9.1	24.15	24.30	-6.8	18,076	-0.04%
2024/04/01	3.1	23.95	12.3	23.95	24.00	-9.2	18,022	-0.05%
2024/03/29	7	23.90	5	23.90	23.90	2	18,075	0.01%
2024/03/28	4.1	23.84	1	23.95	23.80	3.1	18,183	0.02%
2024/03/27	15.3	23.97	5	23.95	23.90	10.3	18,448	0.06%
2024/03/26	5	23.88	4	23.96	24.00	1	18,659	0.01%
2024/03/25	10	23.87	1	23.85	23.85	9	19,003	0.05%
2024/03/22	3.1	23.80	79	23.90	23.95	-75.9	19,488	-0.39%
2024/03/21	4	23.61	15	23.86	23.85	-11	20,422	-0.05%
2024/03/20	19	23.56	3	23.58	23.50	16	21,978	0.07%
2024/03/19	35.5	23.64	14	23.66	23.65	21.5	22,295	0.10%
2024/03/18	32.1	23.66	8	23.70	23.70	24.1	22,698	0.11%
2024/03/15	45	23.94	27.2	23.89	23.85	17.8	22,887	0.08%
2024/03/14	7.1	24.02	126	24.00	24.05	-118.9	23,135	-0.51%	大賣/鉅額交易
2024/03/13	27.7	23.88	6	23.89	23.95	21.7	23,130	0.09%
2024/03/12	14.1	24.14	9.7	24.11	24.15	4.4	22,921	0.02%
2024/03/11	9.1	24.02	5	24.05	24.05	4.1	23,083	0.02%
2024/03/08	8.1	24.00	7	24.01	24.10	1.1	23,355	0.00%
2024/03/07	19.1	23.92	1	23.90	23.95	18.1	23,599	0.08%
2024/03/06	15.1	24.11	2	24.13	24.05	13.1	24,137	0.05%
2024/03/05	24.2	24.10	25	24.05	24.05	-0.8	25,743	0.00%
2024/03/04	13.2	24.16	30	24.17	24.20	-16.8	26,527	-0.06%
2024/03/01	69.3	24.37	3	24.40	24.45	66.3	27,266	0.24%
2024/02/29	2.4	24.56	0	0.00	24.60	2.4	27,983	0.01%
2024/02/27	10.3	24.70	0	0.00	24.65	10.3	28,695	0.04%
2024/02/26	6	24.93	3.2	24.95	24.90	2.8	29,191	0.01%
2024/02/23	2	25.03	0	0.00	25.00	2	29,768	0.01%
2024/02/22	2.1	25.18	1	25.25	25.15	1.1	30,494	0.00%
2024/02/21	10	25.19	4	25.15	25.25	6	30,630	0.02%
2024/02/20	13	25.25	7	25.27	25.30	6	30,797	0.02%
2024/02/19	3	25.37	1	25.30	25.40	2	31,056	0.01%
2024/02/16	2.2	24.84	1	24.95	24.90	1.2	31,421	0.00%
2024/02/15	10.5	24.63	15	24.62	24.60	-4.5	31,562	-0.01%
2024/02/05	88.1	24.91	0	0.00	24.85	88.1	31,422	0.28%
2024/02/02	2.1	25.20	7.4	25.13	25.15	-5.4	31,452	-0.02%
2024/02/01	0.1	25.25	2	25.33	25.25	-1.9	31,600	-0.01%
2024/01/31	8.2	24.93	29	24.96	25.15	-20.8	31,838	-0.07%
2024/01/30	5	25.17	1.5	25.17	25.05	3.5	31,894	0.01%
2024/01/29	0	25.25	8	25.39	25.45	-8	32,286	-0.02%
2024/01/26	8.1	25.03	14	25.02	25.25	-5.9	32,375	-0.02%
2024/01/25	6.2	25.00	0	0.00	25.10	6.2	32,373	0.02%
2024/01/24	34.2	25.07	3	25.05	25.15	31.2	32,398	0.10%
2024/01/23	6.1	24.77	22	24.75	24.80	-15.9	32,402	-0.05%
2024/01/22	9.1	24.77	0	0.00	24.75	9.1	32,302	0.03%
2024/01/19	27.4	24.63	0	0.00	24.65	27.4	32,342	0.08%
2024/01/18	8.3	24.90	2	24.88	24.80	6.3	32,343	0.02%
2024/01/17	38.9	24.99	4	25.01	24.80	34.9	32,692	0.11%
2024/01/16	35.6	25.38	7.1	25.37	25.20	28.5	32,521	0.09%
2024/01/15	6.1	25.95	1	25.95	25.80	5.1	32,397	0.02%
2024/01/12	0.3	25.88	1	25.85	25.80	-0.7	32,977	0.00%
2024/01/11	3	25.78	0	0.00	25.80	3	33,234	0.01%
2024/01/10	3	25.79	2	25.80	25.85	1	34,221	0.00%
2024/01/09	19.1	26.05	6	26.15	26.00	13.1	34,423	0.04%
2024/01/08	0.1	26.70	0	26.75	26.50	0	34,277	0.00%
2024/01/05	0	0.00	13	26.65	26.70	-13	34,359	-0.04%
2024/01/04	13.3	26.64	29	26.67	26.70	-15.7	34,474	-0.05%
2024/01/03	7.1	26.60	1	26.60	26.70	6.1	34,778	0.02%
2024/01/02	5.6	26.90	3	26.88	27.00	2.6	34,674	0.01%
2023/12/29	3	26.93	5	26.96	27.00	-2	34,911	-0.01%
2023/12/28	2.1	26.90	16	26.96	27.00	-13.9	35,276	-0.04%
2023/12/27	4.5	26.81	0	0.00	26.90	4.5	35,434	0.01%
2023/12/26	4	26.84	4	26.83	26.90	0	35,611	0.00%
2023/12/25	13	26.78	0	26.80	26.85	13	36,045	0.04%
2023/12/22	22.3	26.58	15	26.60	26.75	7.3	36,644	0.02%
2023/12/21	12	26.52	46.1	26.60	26.60	-34	36,500	-0.09%
2023/12/20	6	26.56	0	0.00	26.55	6	36,266	0.02%
2023/12/19	43	26.37	17	26.56	26.65	26	35,930	0.07%
2023/12/18	19.7	26.74	20	26.91	26.65	-0.3	35,758	0.00%
2023/12/15	41	26.18	123	26.07	26.45	-82	34,745	-0.24%	大賣/
2023/12/14	1	25.26	7	25.36	25.40	-6	33,085	-0.02%
2023/12/13	48.2	25.11	0	0.00	25.15	48.2	32,610	0.15%
2023/12/12	5.1	25.42	0	0.00	25.45	5.1	32,687	0.02%
2023/12/11	12.1	25.68	1	25.75	25.70	11.1	32,312	0.03%
2023/12/08	7	25.91	8	25.92	26.10	-1	31,727	0.00%
2023/12/07	0.5	26.14	2	26.15	26.05	-1.5	31,646	0.00%
2023/12/06	8.9	26.18	0.2	26.20	26.25	8.7	31,648	0.03%
2023/12/05	21	26.00	11	25.93	26.10	10	31,527	0.03%
2023/12/04	2.1	25.85	4	25.90	26.05	-1.9	31,330	-0.01%
2023/12/01	32	25.85	1	25.90	26.00	31	30,872	0.10%
2023/11/30	27	25.90	3	26.12	26.20	24	30,075	0.08%
2023/11/29	10	25.93	2	26.00	26.20	8	28,343	0.03%
2023/11/28	7.1	26.09	40.3	26.13	26.10	-33.2	27,448	-0.12%
2023/11/27	1.4	25.78	1	26.15	26.15	0.4	26,911	0.00%
2023/11/24	23.7	25.42	12	25.53	25.90	11.7	26,050	0.04%
2023/11/22	19.3	25.33	5.5	25.48	25.80	13.8	24,680	0.06%
2023/11/21	18.3	25.51	97	25.60	25.70	-78.7	24,330	-0.32%
2023/11/20	32	25.29	0.2	25.30	25.30	31.8	23,784	0.13%
2023/11/17	8	25.13	1	25.15	25.20	7	23,897	0.03%
2023/11/16	5.5	25.13	9	25.12	25.20	-3.5	23,902	-0.01%
2023/11/15	30	24.84	25	24.84	24.95	5	23,694	0.02%
2023/11/14	2.5	24.37	0	0.00	24.55	2.5	23,488	0.01%
2023/11/13	12.4	24.54	0	0.00	24.50	12.4	23,736	0.05%
2023/11/10	3	24.50	2	24.65	24.65	1	23,935	0.00%
2023/11/09	5.1	24.39	2	24.55	24.55	3.1	23,952	0.01%
2023/11/08	8	24.52	1	24.60	24.60	7	24,099	0.03%
2023/11/07	36.1	24.54	8	24.61	24.80	28.1	24,043	0.12%
2023/11/06	8	25.12	14	25.07	25.00	-6	24,007	-0.02%
2023/11/03	5.7	24.70	3.2	24.53	24.55	2.5	23,732	0.01%
2023/11/02	3.1	24.29	0	0.00	24.25	3.1	23,784	0.01%
2023/11/01	9	24.11	0	0.00	24.05	9	23,862	0.04%
2023/10/31	0.3	24.15	0	0.00	24.15	0.3	23,946	0.00%
2023/10/30	3	24.15	2	24.10	24.10	1	24,425	0.00%
2023/10/27	10.8	24.04	2	24.10	24.00	8.8	24,546	0.04%
2023/10/26	10.2	24.14	3	24.05	24.05	7.2	24,855	0.03%
2023/10/25	15.1	23.62	6	24.13	24.40	9.1	24,877	0.04%
2023/10/24	20.2	23.65	0	0.00	23.60	20.2	24,831	0.08%
2023/10/23	17.6	23.81	3	23.83	23.80	14.6	24,893	0.06%
2023/10/20	54	24.00	1	24.00	23.90	53	24,917	0.21%
2023/10/19	15	24.36	0	0.00	24.50	15	24,651	0.06%
2023/10/18	41	24.39	4	24.55	24.85	37	24,631	0.15%
2023/10/17	5.2	24.43	4	24.68	24.75	1.2	23,878	0.01%
2023/10/16	2.2	24.74	1	24.75	24.75	1.2	23,809	0.01%
2023/10/13	30.1	24.85	1	24.85	24.85	29.1	23,802	0.12%
2023/10/12	7.1	24.87	3	24.90	24.85	4.1	23,787	0.02%
2023/10/11	17.2	24.41	14	24.50	24.60	3.2	23,649	0.01%
2023/10/06	29	24.51	8	24.49	24.65	21	23,291	0.09%
2023/10/05	4	24.46	4	24.51	24.55	0	23,213	0.00%
2023/10/04	31.4	24.28	1	24.25	24.25	30.4	22,864	0.13%
2023/10/03	27.1	24.93	1	24.95	24.85	26.1	22,390	0.12%
2023/10/02	8.7	25.06	9	25.14	25.25	-0.3	22,231	0.00%
2023/09/28	32.3	25.08	50	25.05	25.25	-17.7	22,362	-0.08%
2023/09/27	25.9	25.41	26	25.33	25.45	-0.1	21,904	0.00%
2023/09/26	19	26.05	5	26.00	26.05	14	21,314	0.07%
2023/09/25	2.8	26.21	0	0.00	26.20	2.8	21,227	0.01%
2023/09/22	3.1	26.17	0.1	26.25	26.20	3	21,466	0.01%
2023/09/21	37.1	26.18	1.9	26.25	26.15	35.2	21,461	0.16%
2023/09/20	12	26.55	0	0.00	26.50	12	21,129	0.06%
2023/09/19	7	26.58	0	0.00	26.50	7	21,163	0.03%
2023/09/18	21.2	26.77	9.2	26.75	26.75	12	21,342	0.06%
2023/09/15	3	26.45	2.3	26.65	26.60	0.7	21,363	0.00%
2023/09/14	2	26.50	1.4	26.64	26.60	0.6	20,796	0.00%
2023/09/13	3.3	26.37	1.2	26.37	26.35	2.1	20,744	0.01%
2023/09/12	1.1	26.30	0	0.00	26.30	1.1	20,930	0.01%
2023/09/11	7.1	26.23	1	26.20	26.25	6.1	20,867	0.03%
2023/09/08	8	26.35	3	26.33	26.35	5	20,807	0.02%
2023/09/07	7.1	26.55	0	0.00	26.50	7.1	20,793	0.03%
2023/09/06	2	26.88	0	0.00	26.80	2	20,656	0.01%
2023/09/05	1	27.00	22	27.04	27.10	-21	20,611	-0.10%
2023/09/04	1	27.05	1	26.90	27.05	0	20,597	0.00%
2023/09/01	0	0.00	10	26.75	26.70	-10	20,572	-0.05%
2023/08/31	28	26.57	0	0.00	26.50	28	20,563	0.14%
2023/08/30	1	26.50	0.2	26.90	26.55	0.8	20,161	0.00%
2023/08/29	32.7	26.24	0	0.00	26.40	32.7	20,104	0.16%
2023/08/28	2.3	26.46	2	26.40	26.50	0.3	19,863	0.00%
2023/08/25	26.3	26.30	4	26.30	26.30	22.3	20,604	0.11%
2023/08/24	14.3	26.56	1	26.65	26.50	13.3	20,759	0.06%
2023/08/23	12	26.60	0	0.00	26.60	12	20,872	0.06%
2023/08/22	9.4	26.72	0	0.00	26.70	9.4	20,883	0.05%
2023/08/21	2.4	27.17	0	0.00	27.10	2.4	20,951	0.01%
2023/08/18	27	27.06	28	27.13	27.20	-1	21,018	0.00%
2023/08/17	37	26.43	3	26.63	26.60	34	20,864	0.16%
2023/08/16	14.1	26.95	0	0.00	26.85	14.1	20,669	0.07%
2023/08/15	22.2	27.27	0	0.00	27.10	22.2	20,450	0.11%
2023/08/14	52.5	27.27	37	27.21	27.20	15.5	20,375	0.08%
2023/08/11	13.1	27.78	0	0.00	27.65	13.1	20,288	0.06%
2023/08/10	70.4	27.90	0	0.00	27.90	70.4	20,157	0.35%
2023/08/09	4.2	28.00	0	0.00	28.15	4.2	19,964	0.02%
2023/08/08	5	28.27	0	0.00	28.25	5	19,821	0.03%
2023/08/07	1.1	28.30	0	0.00	28.50	1.1	19,652	0.01%
2023/08/04	4.1	28.22	3	28.20	28.30	1.1	19,542	0.01%
2023/08/02	19.2	27.95	10	27.95	28.00	9.2	19,568	0.05%
2023/08/01	7	28.06	9	28.07	28.15	-2	19,103	-0.01%
2023/07/31	17	28.01	3	28.00	27.95	14	19,064	0.07%
2023/07/28	29.6	28.19	0	0.00	28.20	29.6	18,801	0.16%
2023/07/27	12.1	28.43	3	28.42	28.45	9.1	18,612	0.05%
2023/07/26	18.1	28.37	7	28.60	28.55	11.1	18,339	0.06%
2023/07/25	163	29.40	25	29.43	29.35	138	18,191	0.76%	大買/鉅額交易
2023/07/24	15	29.35	0	0.00	29.40	15	18,423	0.08%
2023/07/21	6	29.18	1	29.35	29.25	5	18,479	0.03%
2023/07/20	0	0.00	10	29.36	29.45	-10	18,429	-0.05%
2023/07/19	1	29.10	5	29.15	29.30	-4	18,152	-0.02%
2023/07/18	6	29.19	2	29.23	29.20	4	18,075	0.02%
2023/07/17	5	29.18	4	29.15	29.30	1	17,943	0.01%
2023/07/14	15	29.17	5	29.17	29.15	10	18,019	0.06%
2023/07/13	0	0.00	6	29.11	29.05	-6	17,990	-0.03%
2023/07/12	15.1	28.83	0	0.00	28.85	15.1	18,231	0.08%
2023/07/11	1	28.95	7.2	28.94	28.85	-6.2	18,450	-0.03%
2023/07/10	5.2	28.80	0	0.00	28.70	5.2	18,897	0.03%
2023/07/07	18.1	28.67	2	28.65	28.65	16.1	19,088	0.08%
2023/07/06	29.4	29.01	10	29.00	28.95	19.4	19,032	0.10%
2023/07/05	4	29.51	0	0.00	29.50	4	18,642	0.02%
2023/07/04	20	29.62	0.2	29.60	29.55	19.8	18,571	0.11%
2023/07/03	4	29.61	7	29.79	29.80	-3	18,535	-0.02%
2023/06/30	27	29.42	0	0.00	29.40	27	18,572	0.15%
2023/06/29	2	29.55	6	29.72	29.65	-4	18,275	-0.02%
2023/06/28	2	29.63	0	0.00	29.70	2	18,157	0.01%
2023/06/27	1	29.70	8.1	29.74	29.75	-7.1	18,219	-0.04%
2023/06/26	4.4	29.60	5	29.77	29.60	-0.6	18,273	0.00%
2023/06/21	3	29.63	0	0.00	29.65	3	18,157	0.02%
2023/06/20	1	29.70	1	29.75	29.75	0	18,113	0.00%
2023/06/19	10	29.74	4.2	29.83	29.85	5.8	18,084	0.03%
2023/06/16	9.1	29.68	6	29.79	29.75	3.1	18,049	0.02%
2023/06/15	5	29.64	1	29.60	29.65	4	17,898	0.02%
2023/06/14	0	29.80	0	0.00	29.65	0	18,448	0.00%
2023/06/13	10.2	29.60	0.1	29.65	29.60	10.1	18,504	0.05%
2023/06/12	1.1	29.70	0.5	29.65	29.65	0.6	18,590	0.00%
2023/06/09	0	0.00	1	29.90	29.75	-1	18,691	-0.01%
2023/06/08	4	29.78	14	29.75	29.75	-10	18,830	-0.05%
2023/06/07	5.1	29.89	15.5	29.90	29.90	-10.5	18,996	-0.06%
2023/06/06	2.1	29.90	9	29.87	29.90	-6.9	19,059	-0.04%
2023/06/05	6	29.75	8	29.66	29.60	-2	19,128	-0.01%
2023/06/02	1	29.35	5	29.35	29.40	-4	19,154	-0.02%
2023/06/01	9	29.16	0	0.00	29.10	9	19,112	0.05%
2023/05/31	3	29.00	9.3	29.10	29.00	-6.3	19,040	-0.03%
2023/05/30	22	29.02	1	29.10	29.00	21	18,395	0.11%
2023/05/29	12.1	29.21	1	29.40	29.05	11.1	18,552	0.06%
2023/05/26	11.8	29.36	2.3	29.27	29.20	9.5	18,590	0.05%
2023/05/25	5	29.53	1	29.60	29.40	4	18,417	0.02%
2023/05/24	6	29.86	4	29.90	29.95	2	18,202	0.01%
2023/05/23	4	29.98	1	29.95	29.90	3	18,389	0.02%
2023/05/22	8	29.99	6	29.98	30.00	2	18,345	0.01%
2023/05/19	0	0.00	1.2	29.73	29.60	-1.2	18,103	-0.01%
2023/05/18	1	29.70	2.2	29.65	29.70	-1.2	18,078	-0.01%
2023/05/17	1	29.60	24	29.53	29.60	-23	18,061	-0.13%
2023/05/16	3	29.22	4	29.21	29.20	-1	17,856	-0.01%
2023/05/15	0.5	29.10	0	0.00	29.15	0.5	17,817	0.00%
2023/05/12	1.5	29.30	0	0.00	29.00	1.5	17,776	0.01%
2023/05/11	1.5	29.30	0	0.00	29.15	1.5	17,699	0.01%
2023/05/10	1	29.35	1	29.25	29.35	0	17,751	0.00%
2023/05/09	3	29.23	0	0.00	29.35	3	17,807	0.02%
2023/05/08	4.1	29.25	6	29.28	29.30	-1.9	17,776	-0.01%
2023/05/05	17.4	28.97	1	29.20	29.10	16.4	17,797	0.09%
2023/05/04	13	29.02	2	29.00	29.10	11	17,883	0.06%
2023/05/03	6	29.12	19	29.05	29.15	-13	17,938	-0.07%
2023/05/02	4	29.26	12	29.26	29.30	-8	18,221	-0.04%
2023/04/28	4.1	29.14	4	29.10	29.10	0.1	18,833	0.00%
2023/04/27	18.4	28.87	0	29.10	28.90	18.4	18,787	0.10%
2023/04/26	20	29.31	42	29.28	29.30	-22	18,472	-0.12%
2023/04/25	15.4	29.99	0	29.90	29.75	15.4	18,392	0.08%
2023/04/24	1.1	30.06	5	30.15	30.05	-3.9	18,492	-0.02%
2023/04/21	11.2	30.31	4	30.23	30.15	7.2	18,533	0.04%
2023/04/20	0	30.45	4	30.35	30.45	-4	18,599	-0.02%
2023/04/19	11.1	30.48	4	30.41	30.45	7.1	19,090	0.04%
2023/04/18	0.1	30.78	2	30.75	30.70	-1.9	18,913	-0.01%
2023/04/17	29.1	30.77	1	31.05	30.75	28.1	18,886	0.15%
2023/04/14	32.2	31.08	3	31.45	31.10	29.2	18,795	0.16%
2023/04/13	7	31.44	20	31.39	31.45	-13	18,821	-0.07%
2023/04/12	9	30.98	2	31.00	31.10	7	18,533	0.04%
2023/04/11	10	30.86	2	30.85	30.90	8	18,691	0.04%
2023/04/10	2.7	30.88	2	31.00	30.90	0.7	18,960	0.00%
2023/04/07	3	30.78	1	30.85	30.80	2	19,061	0.01%
2023/04/06	7.1	30.76	2	30.75	30.80	5	19,260	0.03%
2023/03/31	0	0.00	4	31.20	30.90	-4	19,621	-0.02%
2023/03/30	3	30.88	1	31.00	31.00	2	21,941	0.01%
2023/03/29	0	31.00	3	30.95	31.00	-3	24,190	-0.01%
2023/03/28	2.1	30.83	11	30.85	30.85	-8.9	25,765	-0.03%
2023/03/27	2.1	30.83	0	0.00	30.90	2.1	27,362	0.01%
2023/03/24	2	31.08	0	0.00	31.10	2	28,898	0.01%
2023/03/23	1	31.10	1	31.15	31.25	0	29,352	0.00%
2023/03/22	3.1	31.10	2	31.10	31.20	1.1	29,610	0.00%
2023/03/21	1	31.20	1	31.10	31.20	0	30,163	0.00%
2023/03/20	10	31.13	0.2	31.25	31.20	9.8	30,288	0.03%
2023/03/17	1	31.10	20	31.21	31.45	-19	30,414	-0.06%
2023/03/16	6	30.62	2	30.65	30.60	4	30,063	0.01%
2023/03/15	2	30.85	1	30.85	30.70	1	30,163	0.00%
2023/03/14	3	30.78	0.1	30.85	30.70	3	30,388	0.01%
2023/03/13	1.1	30.58	7	30.99	31.00	-5.9	30,657	-0.02%
2023/03/10	3	30.57	1	30.50	30.60	2	30,725	0.01%
2023/03/09	9	30.83	1	30.80	30.75	8	30,970	0.03%
2023/03/08	10	31.00	2	31.10	31.20	8	31,556	0.03%
2023/03/07	1	31.10	13.4	31.06	31.10	-12.4	31,827	-0.04%
2023/03/06	1	30.75	8	30.85	30.80	-7	32,278	-0.02%
2023/03/03	0.2	30.60	0.8	30.65	30.70	-0.7	32,666	0.00%
2023/03/02	5	30.33	4	30.69	30.65	1	33,313	0.00%
2023/03/01	27.1	30.51	0	0.00	30.30	27.1	33,269	0.08%
2023/02/24	5	31.70	6	31.50	31.40	-1	32,884	0.00%
2023/02/23	3	31.85	9.2	31.82	31.80	-6.2	32,816	-0.02%
2023/02/22	2.1	31.80	3	31.82	31.95	-0.9	32,943	0.00%
2023/02/21	1	32.00	2	32.05	32.10	-1	33,101	0.00%
2023/02/20	0	31.75	12	31.88	32.00	-12	33,056	-0.04%
2023/02/17	5	31.50	0	0.00	31.70	5	33,345	0.01%
2023/02/16	1	31.40	10	31.60	31.60	-9	34,103	-0.03%
2023/02/15	19.4	31.31	6.4	31.40	31.35	13	34,376	0.04%
2023/02/14	0	0.00	1	31.45	31.45	-1	34,309	0.00%
2023/02/13	0.1	31.24	3	31.45	31.45	-2.9	34,452	-0.01%
2023/02/10	1	31.30	0	0.00	31.25	1	34,587	0.00%
2023/02/09	3	31.37	6	31.33	31.30	-3	34,750	-0.01%
2023/02/08	1	31.55	3	31.50	31.45	-2	34,940	-0.01%
2023/02/07	1.1	31.25	6	31.37	31.45	-4.9	34,964	-0.01%
2023/02/06	13.1	31.22	1	31.20	31.05	12.1	34,949	0.03%
2023/02/03	9	31.43	1	31.70	31.40	8	34,828	0.02%
2023/02/02	9.1	31.83	3	31.78	31.95	6.1	34,818	0.02%
2023/02/01	1	31.90	2	31.90	32.00	-1	34,770	0.00%
2023/01/31	5.5	31.93	1	32.10	31.65	4.5	34,785	0.01%
2023/01/30	0	0.00	36.1	31.96	32.10	-36.1	34,490	-0.10%
2023/01/17	3	31.13	4	31.19	31.20	-1	33,992	0.00%
2023/01/16	0	0.00	3.4	31.20	31.05	-3.4	34,017	-0.01%
2023/01/13	2	31.15	4	31.25	31.05	-2	34,090	-0.01%
2023/01/12	20	31.00	6	31.04	31.05	14	34,885	0.04%
2023/01/11	3	30.72	6	30.85	30.70	-3	34,972	-0.01%
2023/01/10	10	30.80	6	30.89	30.85	4	35,179	0.01%
2023/01/09	0	0.00	19	30.73	30.95	-19	35,303	-0.05%
2023/01/06	1	30.15	32.1	30.00	30.15	-31.1	34,989	-0.09%
2023/01/05	0	0.00	0.2	30.05	30.00	-0.2	35,172	0.00%
2023/01/04	8.1	29.95	11	29.86	29.90	-2.9	35,277	-0.01%
2023/01/03	1.1	30.13	67.2	30.18	30.25	-66.1	35,433	-0.19%
2022/12/30	11	29.88	1	30.05	29.80	10	35,227	0.03%
2022/12/29	14	29.85	3	29.93	29.95	11	35,231	0.03%
2022/12/28	6.1	30.43	13	30.48	30.60	-6.9	35,061	-0.02%
2022/12/27	5	30.37	2	30.35	30.30	3	34,931	0.01%
2022/12/26	3	30.70	9	30.76	30.60	-6	34,857	-0.02%
2022/12/23	14	30.59	25	30.60	30.70	-11	34,932	-0.03%
2022/12/22	60	30.57	167	30.31	30.65	-107	34,654	-0.31%	大賣/鉅額交易
2022/12/21	72	29.53	95	29.49	29.70	-23	32,460	-0.07%
2022/12/20	11	28.57	12	28.80	28.45	-1	30,545	0.00%
2022/12/19	73.4	28.60	34	28.40	28.30	39.4	29,331	0.13%
2022/12/16	15	28.95	7	29.20	29.40	8	27,890	0.03%
2022/12/15	4	29.39	4.4	29.37	29.25	-0.4	26,717	0.00%
2022/12/14	1	29.15	2	29.18	29.05	-1	26,766	0.00%
2022/12/13	2	29.35	5	29.23	29.15	-3	27,093	-0.01%
2022/12/12	2.1	28.69	0	0.00	29.00	2.1	26,667	0.01%
2022/12/09	5	28.90	4	29.01	29.05	1	27,144	0.00%
2022/12/08	3	28.92	1	28.95	28.95	2	27,143	0.01%
2022/12/07	2.1	29.14	7	29.14	29.00	-4.9	27,079	-0.02%
2022/12/06	6.1	28.93	16	29.01	29.00	-9.9	27,066	-0.04%
2022/12/05	3	29.03	6	29.16	29.20	-3	26,901	-0.01%
2022/12/02	1.1	28.83	0	0.00	29.00	1.1	26,847	0.00%
2022/12/01	3	29.10	3.1	29.21	29.25	-0.1	26,934	0.00%
2022/11/30	3	29.10	4.6	29.03	29.15	-1.6	26,661	-0.01%
2022/11/29	0	28.75	21	28.60	28.70	-21	26,061	-0.08%
2022/11/28	13	28.26	0.1	28.45	27.90	12.9	25,715	0.05%
2022/11/25	4	29.13	16.2	29.22	28.75	-12.1	25,289	-0.05%
2022/11/24	0	0.00	26	29.35	29.20	-26	24,984	-0.10%
2022/11/23	0	28.85	2.3	28.97	29.00	-2.2	24,482	-0.01%
2022/11/22	0.1	28.90	7	28.92	29.00	-6.9	24,459	-0.03%
2022/11/21	0.5	28.80	6	28.85	29.00	-5.5	24,325	-0.02%
2022/11/18	4	28.21	1	28.55	28.40	3	24,031	0.01%
2022/11/17	3.3	28.46	1	28.40	28.40	2.3	23,905	0.01%
2022/11/16	5	28.75	4	28.93	28.80	1	23,797	0.00%
2022/11/15	18	29.07	7	28.91	29.10	11	23,637	0.05%
2022/11/14	29	28.78	34	28.84	28.95	-5	23,327	-0.02%
2022/11/11	4	27.71	19.2	27.99	28.00	-15.2	22,650	-0.07%
2022/11/10	3.2	27.54	12.1	27.67	27.55	-8.9	22,457	-0.04%
2022/11/09	4	27.55	13.2	27.72	27.80	-9.2	22,554	-0.04%
2022/11/08	3	27.37	5.1	27.37	27.40	-2.1	22,670	-0.01%
2022/11/07	4.2	26.99	8	27.11	27.15	-3.8	22,823	-0.02%
2022/11/04	8.2	26.67	6.2	26.71	26.75	2	22,951	0.01%
2022/11/03	9.8	26.88	2	26.90	26.85	7.8	22,855	0.03%
2022/11/02	3	26.95	2	27.13	27.20	1	22,868	0.00%
2022/11/01	1.1	26.99	1.1	27.00	27.00	0	23,055	0.00%
2022/10/31	7	26.85	1.2	26.96	26.85	5.8	23,188	0.03%
2022/10/28	11	26.72	1	27.15	27.15	10	23,351	0.04%
2022/10/27	10	27.20	0	0.00	27.05	10	23,482	0.04%
2022/10/26	6	27.30	4	27.33	27.30	2	23,716	0.01%
2022/10/25	15	27.24	110.2	27.25	27.25	-95.2	24,274	-0.39%	大賣/
2022/10/24	2.2	28.00	4	28.04	28.00	-1.9	24,257	-0.01%
2022/10/21	6.1	27.99	7	28.01	28.05	-0.9	24,644	0.00%
2022/10/20	3	26.97	28	27.70	28.60	-25	25,118	-0.10%
2022/10/19	3	27.50	7	27.66	27.45	-4	25,560	-0.02%
2022/10/18	3	27.18	19	27.23	27.20	-16	26,871	-0.06%
2022/10/17	1.1	26.70	1.1	27.00	27.05	0	27,554	0.00%
2022/10/14	7.1	27.04	1	27.25	26.90	6.1	28,299	0.02%
2022/10/13	4	27.09	15	27.01	26.90	-11	28,945	-0.04%
2022/10/12	1	27.15	6	27.48	27.50	-5	29,660	-0.02%
2022/10/11	4	27.40	49	27.18	27.35	-45	30,472	-0.15%
2022/10/07	10	27.61	4	27.64	27.55	6	30,607	0.02%
2022/10/06	3.1	27.60	2.2	27.73	27.80	0.9	30,887	0.00%
2022/10/05	4.1	27.56	29.1	27.51	27.60	-25	31,326	-0.08%
2022/10/04	3	27.05	3	27.12	27.20	0	31,457	0.00%
2022/10/03	11	26.45	0	0.00	26.45	11	31,377	0.04%
2022/09/30	5	26.58	2	26.88	26.70	3	31,568	0.01%
2022/09/29	24	26.93	11.8	26.89	27.00	12.2	31,718	0.04%
2022/09/28	14	26.59	7	26.59	26.65	7	31,910	0.02%
2022/09/27	11.1	26.93	26	27.00	26.80	-14.9	32,055	-0.05%
2022/09/26	12	27.18	3	27.12	27.10	9	32,168	0.03%
2022/09/23	3.8	27.91	0	0.00	27.85	3.8	32,220	0.01%
2022/09/22	19.5	27.59	1	28.45	28.45	18.5	32,618	0.06%
2022/09/21	13.4	28.03	9	28.02	28.35	4.4	32,579	0.01%
2022/09/20	68.1	28.79	22	29.08	28.60	46.1	32,492	0.14%
2022/09/19	2	29.38	4	29.55	29.30	-2	32,363	-0.01%
2022/09/16	3	29.15	2	29.40	29.35	1	33,347	0.00%
2022/09/15	0	0.00	1	29.65	29.50	-1	34,769	0.00%
2022/09/14	1.1	29.31	53.2	29.54	29.30	-52.1	35,334	-0.15%
2022/09/13	1	29.55	11	29.73	29.80	-10	36,034	-0.03%
2022/09/12	6	29.40	0	29.55	29.70	6	36,581	0.02%
2022/09/08	1	29.30	6.4	29.18	29.25	-5.4	37,020	-0.01%
2022/09/07	4.1	29.07	2	29.38	28.75	2.1	36,978	0.01%
2022/09/06	0	0.00	2	29.10	29.20	-2	36,898	-0.01%
2022/09/05	2	29.00	54	28.86	29.00	-52	37,080	-0.14%
2022/09/02	12	28.60	0	0.00	28.55	12	37,245	0.03%
2022/09/01	7.1	28.57	0	0.00	28.55	7.1	37,280	0.02%
2022/08/31	13.4	28.89	20	28.85	28.95	-6.6	37,205	-0.02%
2022/08/30	0.1	28.90	0	0.00	29.00	0.1	37,157	0.00%
2022/08/29	8	28.82	2	28.90	28.80	6	37,256	0.02%
2022/08/26	11	29.18	0	0.00	29.25	11	37,425	0.03%
2022/08/25	0	0.00	1.3	29.11	29.15	-1.3	37,641	0.00%
2022/08/24	11	29.07	25	29.05	29.05	-14	37,952	-0.04%
2022/08/23	6	28.79	0	0.00	28.80	6	38,628	0.02%
2022/08/22	14	28.99	2	29.00	29.00	12	38,968	0.03%
2022/08/19	0	0.00	10	29.20	29.20	-10	39,180	-0.03%
2022/08/18	0	0.00	7	29.09	29.20	-7	39,328	-0.02%
2022/08/17	1	29.20	6	29.13	29.20	-5	39,403	-0.01%
2022/08/16	0.6	29.15	2	29.10	29.00	-1.4	39,474	0.00%
2022/08/15	3	29.15	19	29.18	29.15	-16	39,619	-0.04%
2022/08/12	12	28.82	26.1	28.83	28.75	-14.1	39,496	-0.04%
2022/08/11	55	28.26	52.2	28.34	28.45	2.8	39,794	0.01%
2022/08/10	3.1	27.95	21	28.00	28.00	-17.9	39,839	-0.04%
2022/08/09	1.1	28.05	2	28.05	28.00	-0.9	40,151	0.00%
2022/08/08	4.1	27.97	1	27.95	27.95	3.1	40,390	0.01%
2022/08/05	16	28.19	2.1	28.28	28.30	13.9	40,506	0.03%
2022/08/04	7.1	27.82	20	27.88	27.85	-12.9	41,128	-0.03%
2022/08/03	11	28.08	17	28.05	28.05	-6	41,320	-0.01%
2022/08/02	3	28.28	3	28.30	28.35	0	41,442	0.00%
2022/08/01	44	28.44	78	28.39	28.60	-34	41,478	-0.08%
2022/07/29	4	27.55	7.4	27.65	27.70	-3.4	41,131	-0.01%
2022/07/28	60.5	27.41	20	27.38	27.35	40.5	41,080	0.10%
2022/07/27	83.1	27.61	50	27.57	27.60	33.1	40,652	0.08%
2022/07/26	114.3	27.87	29.5	27.85	27.85	84.8	40,201	0.21%	大買/
2022/07/25	139.3	31.16	156	31.17	31.30	-16.7	38,908	-0.04%	大買/大賣/
2022/07/22	50	30.70	81.9	30.69	30.80	-31.9	37,598	-0.08%
2022/07/21	34	30.08	135	30.37	30.50	-101	37,530	-0.27%	大賣/鉅額交易
2022/07/20	14.2	30.28	29	30.40	30.50	-14.9	37,597	-0.04%
2022/07/19	65.6	29.95	55	30.12	30.25	10.6	37,829	0.03%
2022/07/18	23	28.93	16.6	29.30	30.65	6.4	37,556	0.02%
2022/07/15	19.4	28.93	7	28.95	28.95	12.4	37,284	0.03%
2022/07/14	7.3	28.97	5.1	29.08	29.25	2.2	37,327	0.01%
2022/07/13	18	28.98	7	29.06	29.05	11	37,205	0.03%
2022/07/12	23.4	28.85	2	28.93	28.90	21.4	37,380	0.06%
2022/07/11	30	29.16	14	29.14	29.10	16	37,386	0.04%
2022/07/08	16.3	29.31	33.7	29.44	29.35	-17.4	37,433	-0.05%
2022/07/07	38	29.10	25	29.13	29.05	13	37,445	0.03%
2022/07/06	16	29.07	6	29.03	29.00	10	37,525	0.03%
2022/07/05	16	29.10	13	29.22	29.20	3	37,503	0.01%
2022/07/04	48.1	28.58	11	28.79	28.65	37.1	37,438	0.10%
2022/07/01	16	28.65	24.5	28.76	28.70	-8.5	37,570	-0.02%
2022/06/30	76.4	28.53	30	28.65	28.45	46.4	37,595	0.12%
2022/06/29	38	29.02	36	29.16	29.10	2	37,376	0.01%
2022/06/28	54.5	28.94	40	29.03	29.20	14.5	37,287	0.04%
2022/06/27	27	29.48	28	29.55	29.45	-1	37,947	0.00%
2022/06/24	64.7	29.06	1	29.15	29.00	63.7	37,870	0.17%
2022/06/23	152.1	29.67	1,707	30.00	29.00	-1,554.9	37,318	-4.17%	大買/大賣/鉅額交易
2022/06/22	70.2	31.41	19	31.31	31.00	51.2	36,074	0.14%
2022/06/21	52.1	31.91	38	31.79	31.85	14.1	36,046	0.04%
2022/06/20	71.2	32.42	1	32.60	32.15	70.2	35,923	0.20%
2022/06/17	16	33.23	15	33.28	33.15	1	36,269	0.00%
2022/06/16	4	33.84	2	33.85	33.55	2	37,274	0.01%
2022/06/15	4	33.91	1	34.20	33.80	3	37,870	0.01%
2022/06/14	3	33.72	3	33.97	34.00	0	38,213	0.00%
2022/06/13	12	33.90	0	0.00	34.00	12	38,572	0.03%
2022/06/10	1	34.55	2	34.58	34.50	-1	38,856	0.00%
2022/06/09	6	34.46	0	0.00	34.50	6	39,372	0.02%
2022/06/08	0	0.00	2	34.80	34.75	-2	39,835	-0.01%
2022/06/07	0	34.65	3	34.75	34.75	-3	40,450	-0.01%
2022/06/06	2	33.85	9	34.49	34.65	-7	40,918	-0.02%
2022/06/02	23.2	33.76	9	33.81	33.75	14.2	43,066	0.03%
2022/06/01	12	34.28	4	34.15	34.15	8	45,450	0.02%
2022/05/31	8	34.33	19	34.51	34.65	-11	46,099	-0.02%
2022/05/30	17	34.44	11	34.54	34.50	6	46,569	0.01%
2022/05/27	0	34.05	8	34.32	34.40	-8	48,683	-0.02%
2022/05/26	10.2	34.07	9	34.08	34.05	1.2	51,413	0.00%
2022/05/25	6	33.73	19	33.74	33.85	-13	51,818	-0.03%
2022/05/24	23.2	33.75	9	33.88	33.55	14.2	52,381	0.03%
2022/05/23	22	33.55	17	33.60	33.55	5	52,385	0.01%
2022/05/20	10.4	33.36	49	33.31	33.35	-38.6	52,925	-0.07%
2022/05/19	29	33.02	29	33.01	32.95	0	54,374	0.00%
2022/05/18	71.1	33.44	3	33.45	33.55	68.1	54,064	0.13%
2022/05/17	22	33.13	7.1	33.31	33.00	14.9	53,964	0.03%
2022/05/16	33	33.28	9	33.30	33.20	24	53,866	0.04%
2022/05/13	23	33.41	5	33.53	33.35	18	53,809	0.03%
2022/05/12	42.3	33.78	71	33.60	33.20	-28.7	53,805	-0.05%
2022/05/11	34.2	34.27	60	34.45	34.20	-25.8	53,590	-0.05%
2022/05/10	12.6	34.64	35	34.50	34.60	-22.4	54,067	-0.04%
2022/05/09	87.2	35.09	3	35.08	35.00	84.2	54,035	0.16%
2022/05/06	17	35.78	2	35.78	35.80	15	54,204	0.03%
2022/05/05	25	36.35	2	36.43	36.35	23	54,535	0.04%
2022/05/04	154.1	36.10	10	36.20	36.05	144.1	54,598	0.26%	大買/鉅額交易
2022/05/03	28	35.70	8.8	35.84	36.00	19.2	55,028	0.03%
2022/04/29	19	36.12	0.1	36.35	36.10	18.9	55,166	0.03%
2022/04/28	19	35.88	16.1	36.11	36.05	2.9	55,356	0.01%
2022/04/27	60.1	35.55	6	35.54	35.60	54.1	55,156	0.10%
2022/04/26	74.8	36.34	56	36.32	36.10	18.8	54,761	0.03%
2022/04/25	82.7	36.88	7	36.74	36.60	75.7	53,900	0.14%
2022/04/22	19	37.76	18	37.86	37.60	1	52,950	0.00%
2022/04/21	32	38.04	1.2	38.02	37.80	30.8	52,606	0.06%
2022/04/20	32	38.38	2	38.28	38.30	30	52,794	0.06%
2022/04/19	10	38.65	16	38.64	38.60	-6	52,524	-0.01%
2022/04/18	36.4	38.77	78	38.71	38.50	-41.7	52,635	-0.08%
2022/04/15	104	39.59	0	0.00	39.55	104	52,034	0.20%	大買/鉅額交易
2022/04/14	15.1	39.51	2.1	39.55	39.50	13	51,916	0.03%
2022/04/13	4	39.54	3	39.60	39.50	1	51,893	0.00%
2022/04/12	26	39.28	2	39.25	39.35	24	51,767	0.05%
2022/04/11	6	39.30	2.3	39.37	39.40	3.7	51,913	0.01%
2022/04/08	3	38.93	52	39.16	39.20	-49	51,975	-0.09%
2022/04/07	14	38.98	6	39.43	38.80	8	51,777	0.02%
2022/04/06	44	38.95	14	39.21	39.35	30	51,641	0.06%
2022/04/01	7	38.94	5	38.89	39.20	2	51,380	0.00%
2022/03/31	7	39.00	24	38.97	38.95	-17	51,152	-0.03%
2022/03/30	41	38.68	68	38.76	38.95	-27	51,097	-0.05%
2022/03/29	27	39.64	5	39.46	39.40	22	50,742	0.04%
2022/03/28	22	39.49	28	39.84	40.00	-6	51,021	-0.01%
2022/03/25	14	40.01	17	40.07	40.00	-3	51,552	-0.01%
2022/03/24	12	40.01	62.7	40.02	40.00	-50.7	52,528	-0.10%
2022/03/23	48	39.96	58.2	39.89	40.00	-10.2	54,775	-0.02%
2022/03/22	71	39.92	42	39.92	39.80	29	54,252	0.05%
2022/03/21	75	39.93	111.6	39.97	39.75	-36.6	53,362	-0.07%	大賣/
2022/03/18	4	39.01	26	39.05	39.05	-22	52,118	-0.04%
2022/03/17	21	38.70	29	38.77	38.85	-8	52,028	-0.02%
2022/03/16	16	38.65	4	38.71	38.55	12	51,788	0.02%
2022/03/15	18.1	38.63	12.1	38.53	38.70	6	51,350	0.01%
2022/03/14	5	38.79	22.1	38.76	38.80	-17.1	51,489	-0.03%
2022/03/11	19.2	38.45	39.2	38.48	38.45	-20	51,578	-0.04%
2022/03/10	34.3	38.22	163	38.19	38.30	-128.7	51,322	-0.25%	大賣/鉅額交易
2022/03/09	116	37.94	61.6	37.89	37.95	54.4	51,268	0.11%	大買/
2022/03/08	204.1	38.14	104	37.55	37.40	100.1	51,327	0.20%	大買/大賣/
2022/03/07	283.8	38.64	200.1	38.85	39.00	83.7	49,111	0.17%	大買/大賣/
2022/03/04	84	38.55	9	38.57	38.40	75	47,384	0.16%
2022/03/03	27	38.70	55.6	38.65	38.60	-28.6	46,773	-0.06%
2022/03/02	178	38.43	186	38.46	38.30	-8	46,191	-0.02%	大買/大賣/
2022/03/01	153.1	38.09	118.6	38.20	37.95	34.5	44,202	0.08%	大買/大賣/
2022/02/25	40.1	35.87	257	35.66	36.00	-217	42,061	-0.52%	大賣/鉅額交易
2022/02/24	120.4	35.32	28.5	35.29	35.25	91.9	42,501	0.22%	大買/
2022/02/23	3	36.00	18	35.96	36.05	-15	42,451	-0.04%
2022/02/22	17	35.82	18	36.16	36.15	-1	43,040	0.00%
2022/02/21	83	36.46	120.1	36.33	36.45	-37.1	42,972	-0.09%	大賣/
2022/02/18	1	35.60	10	35.58	35.65	-9	41,854	-0.02%
2022/02/17	3.1	35.47	38.4	35.66	35.55	-35.3	42,578	-0.08%
2022/02/16	32	35.35	1	35.50	35.45	31	42,957	0.07%
2022/02/15	130	35.40	5	35.55	35.05	125	43,153	0.29%	大買/鉅額交易
2022/02/14	7.1	35.34	21	35.24	35.50	-14	44,071	-0.03%
2022/02/11	4	35.70	16	35.70	35.70	-12	44,111	-0.03%
2022/02/10	1	35.60	75	35.24	35.65	-74	44,572	-0.17%
2022/02/09	5	34.80	4.2	34.86	34.95	0.8	45,114	0.00%
2022/02/08	9.2	34.43	7	34.40	34.50	2.2	45,278	0.00%
2022/02/07	26.7	33.99	2	34.25	34.25	24.7	45,222	0.05%
2022/01/26	20	33.65	0.5	33.55	33.65	19.5	44,871	0.04%
2022/01/25	44.6	33.45	2	33.63	33.45	42.6	45,226	0.09%
2022/01/24	31.1	33.36	5.4	33.47	33.45	25.7	45,308	0.06%
2022/01/21	26	33.96	6	34.10	33.85	20	45,414	0.04%
2022/01/20	15	34.24	0	0.00	34.15	15	45,443	0.03%
2022/01/19	15	34.21	25	34.33	34.05	-10	45,523	-0.02%
2022/01/18	11.8	34.72	26	34.62	34.60	-14.2	45,378	-0.03%
2022/01/17	15	34.84	5	34.88	35.00	10	45,320	0.02%
2022/01/14	28	34.98	1	34.95	35.20	27	45,763	0.06%
2022/01/13	31.2	35.46	67	35.45	35.50	-35.8	45,982	-0.08%
2022/01/12	3	34.62	16.3	34.76	34.85	-13.3	45,897	-0.03%
2022/01/11	4	34.58	6	34.51	34.55	-2	46,055	0.00%
2022/01/10	10	34.80	4	34.89	34.90	6	46,223	0.01%
2022/01/07	2	34.65	2	34.88	34.80	0	46,604	0.00%
2022/01/06	8	34.64	3.2	34.69	34.80	4.8	46,923	0.01%
2022/01/05	11	34.71	4.2	34.80	34.85	6.8	48,035	0.01%
2022/01/04	25.1	34.54	13	34.54	34.45	12.1	48,871	0.02%
2022/01/03	32	34.97	22.1	34.96	35.00	9.9	50,850	0.02%
2021/12/30	5	35.35	6	35.36	35.35	-1	52,763	0.00%
2021/12/29	42.8	35.15	0	0.00	35.25	42.8	53,518	0.08%
2021/12/28	0	0.00	20.1	35.35	35.40	-20.1	54,578	-0.04%
2021/12/27	11	35.42	5	35.35	35.25	6	56,025	0.01%
2021/12/24	34.7	35.72	21	35.60	35.55	13.7	57,136	0.02%
2021/12/23	35	35.32	13	35.30	35.50	22	58,005	0.04%
2021/12/22	17	35.63	27	35.68	35.65	-10	58,667	-0.02%
2021/12/21	17.5	35.26	196	35.63	35.70	-178.5	58,881	-0.30%	大賣/鉅額交易
2021/12/20	63.4	36.07	89.5	36.08	35.60	-26.1	58,942	-0.04%
2021/12/17	70	35.48	166.2	35.47	35.45	-96.2	59,029	-0.16%	大賣/
2021/12/16	1	34.25	6	34.35	34.35	-5	57,916	-0.01%
2021/12/15	17	34.27	9	34.27	34.25	8	60,182	0.01%
2021/12/14	1	34.20	1	34.25	34.10	0	62,281	0.00%
2021/12/13	61	34.73	89.2	34.68	34.60	-28.2	63,530	-0.04%
2021/12/10	18.1	34.25	80	34.38	34.20	-61.9	64,452	-0.10%
2021/12/09	20	34.32	7.2	34.36	34.35	12.8	66,455	0.02%
2021/12/08	17	34.25	21	34.47	34.10	-4	70,615	-0.01%
2021/12/07	48	34.28	61	34.19	34.35	-13	72,968	-0.02%
2021/12/06	8	33.89	24	33.95	33.90	-16	73,256	-0.02%
2021/12/03	19.1	34.03	31	34.06	34.10	-11.9	75,227	-0.02%
2021/12/02	40	33.85	77	33.74	33.90	-37	76,797	-0.05%
2021/12/01	6	33.06	39	33.07	33.10	-33	80,169	-0.04%
2021/11/30	11	32.75	4	32.81	32.55	7	80,717	0.01%
2021/11/29	18	32.64	7	32.89	32.90	11	80,965	0.01%
2021/11/26	26	33.13	10	33.20	33.05	16	82,473	0.02%
2021/11/25	21.7	33.86	130	33.75	33.80	-108.3	84,298	-0.13%	大賣/鉅額交易
2021/11/24	16.3	33.61	42	33.78	33.80	-25.7	85,281	-0.03%
2021/11/23	21	33.10	246.3	33.02	33.10	-225.3	85,030	-0.26%	大賣/鉅額交易
2021/11/22	270.1	32.51	17.5	32.41	32.60	252.5	85,720	0.29%	大買/鉅額交易
2021/11/19	214.3	32.83	233.1	32.92	32.60	-18.8	85,464	-0.02%	大買/大賣/
2021/11/18	245	33.04	5	33.02	32.95	240	85,350	0.28%	大買/鉅額交易
2021/11/17	38	33.09	79.1	33.08	33.05	-41	85,254	-0.05%
2021/11/16	43	33.17	30	33.26	33.15	13	85,867	0.02%
2021/11/15	49.1	33.73	3	33.57	33.65	46.1	86,885	0.05%
2021/11/12	29	34.25	21	34.16	34.25	8	87,589	0.01%
2021/11/11	12.8	34.51	148	34.50	34.35	-135.2	88,779	-0.15%	大賣/鉅額交易
2021/11/10	11	34.23	2.1	34.20	34.10	8.9	89,287	0.01%
2021/11/09	24	34.59	106	34.68	34.50	-82	90,324	-0.09%	大賣/
2021/11/08	94	34.17	270	33.97	34.40	-176	91,701	-0.19%	大賣/鉅額交易
2021/11/05	49	33.02	35.1	33.02	33.10	13.9	92,321	0.02%
2021/11/04	42	33.19	34	33.42	33.25	8	92,825	0.01%
2021/11/03	43	33.38	2	33.40	33.50	41	94,533	0.04%
2021/11/02	212	33.36	208	33.59	33.20	4	94,832	0.00%	大買/大賣/
2021/11/01	76	33.35	80	33.40	33.40	-4	95,030	0.00%
2021/10/29	220	33.59	8	33.64	33.60	212	94,890	0.22%	大買/鉅額交易
2021/10/28	13	33.79	14	33.96	33.70	-1	95,227	0.00%
2021/10/27	2	33.90	67	33.94	33.90	-65	96,087	-0.07%
2021/10/26	4	33.78	239	33.81	33.75	-235	97,605	-0.24%	大賣/鉅額交易
2021/10/25	50	33.23	45	33.26	33.30	5	98,219	0.01%
2021/10/22	230	33.54	23	33.42	33.30	207	98,964	0.21%	大買/鉅額交易
2021/10/21	31.4	33.97	34.1	34.02	33.90	-2.7	99,159	0.00%
2021/10/20	37.2	33.78	233	33.92	33.55	-195.8	99,433	-0.20%	大賣/鉅額交易
2021/10/19	212	33.50	2	33.53	33.45	210	99,794	0.21%	大買/鉅額交易
2021/10/18	13	33.51	7.2	33.66	33.65	5.8	100,584	0.01%
2021/10/15	13	33.08	8	33.26	33.20	5	102,281	0.00%
2021/10/14	36	32.79	5	32.77	32.75	31	103,758	0.03%
2021/10/13	70.5	32.53	86	32.78	32.40	-15.5	104,658	-0.01%
2021/10/12	12.5	33.30	12	33.35	33.40	0.5	104,445	0.00%
2021/10/08	241.7	33.66	94	33.65	33.20	147.7	104,600	0.14%	大買/鉅額交易
2021/10/07	186.3	34.43	134	34.48	34.50	52.3	103,854	0.05%	大買/大賣/
2021/10/06	48	35.08	4	35.05	35.05	44	103,972	0.04%
2021/10/05	28.3	35.02	77	35.07	35.60	-48.7	104,986	-0.05%
2021/10/04	75	35.13	31	35.11	35.00	44	105,213	0.04%
2021/10/01	51.3	35.80	73	35.82	35.85	-21.8	105,938	-0.02%
2021/09/30	189	36.09	77	36.24	36.30	112	108,394	0.10%	大買/鉅額交易
2021/09/29	101.2	35.29	84	35.28	35.20	17.2	109,385	0.02%	大買/
2021/09/28	76	35.76	20	35.74	35.75	56	111,723	0.05%
2021/09/27	65.3	36.09	18	35.96	35.95	47.3	114,020	0.04%
2021/09/24	132.9	36.11	25	36.04	36.00	107.9	119,606	0.09%	大買/鉅額交易
2021/09/23	85.2	36.28	36	36.32	36.15	49.2	128,294	0.04%
2021/09/22	484.1	36.22	103	36.34	36.30	381.1	133,199	0.29%	大買/大賣/鉅額交易
2021/09/17	115.4	38.01	29	38.01	37.80	86.4	135,500	0.06%	大買/
2021/09/16	60	38.69	75	38.67	38.50	-15	134,743	-0.01%
2021/09/15	86	39.15	84.1	39.16	39.25	1.9	134,636	0.00%
2021/09/14	123	39.69	300	40.03	39.85	-177	135,759	-0.13%	大買/大賣/鉅額交易
2021/09/13	480.8	40.03	562.7	39.87	40.05	-81.9	138,433	-0.06%	大買/大賣/
2021/09/10	101	39.18	290.7	38.81	39.10	-189.7	136,318	-0.14%	大買/大賣/鉅額交易
2021/09/09	292.1	37.95	67.2	38.09	38.35	224.9	135,703	0.17%	大買/鉅額交易
2021/09/08	98	37.94	155	38.12	37.60	-57	136,635	-0.04%	大賣/
2021/09/07	101.2	38.74	200.8	38.87	38.50	-99.6	136,611	-0.07%	大買/大賣/
2021/09/06	460.3	38.68	408.5	38.56	38.85	51.8	137,062	0.04%	大買/大賣/
2021/09/03	122.3	37.59	56.5	37.54	37.45	65.8	135,268	0.05%	大買/
2021/09/02	19.1	37.31	9	37.61	37.00	10.1	137,285	0.01%
2021/09/01	37.2	38.10	432.6	38.16	37.75	-395.5	139,749	-0.28%	大賣/鉅額交易
2021/08/31	284.1	37.73	312.4	37.84	38.15	-28.3	139,313	-0.02%	大買/大賣/
2021/08/30	14	37.15	131.1	37.36	37.50	-117.1	139,754	-0.08%	大賣/鉅額交易
2021/08/27	66	36.85	90.1	36.97	36.90	-24.1	140,948	-0.02%
2021/08/26	29	37.03	51	36.82	36.35	-22	145,502	-0.02%
2021/08/25	73	35.95	4.3	36.12	36.00	68.7	152,066	0.05%
2021/08/24	6	35.84	24	36.05	36.00	-18	154,668	-0.01%
2021/08/23	14	35.80	41	35.70	35.65	-27	160,835	-0.02%
2021/08/20	37.2	35.16	24	35.13	35.10	13.2	166,632	0.01%
2021/08/19	207.2	35.64	39	35.87	35.30	168.2	168,766	0.10%	大買/鉅額交易
2021/08/18	38	35.89	114	36.51	37.00	-76	169,685	-0.04%	大賣/
2021/08/17	243.2	36.58	24	37.70	36.25	219.2	172,383	0.13%	大買/鉅額交易
2021/08/16	73.1	37.52	14	37.84	37.65	59.1	174,555	0.03%
2021/08/13	20	37.83	104	37.86	37.75	-84	179,344	-0.05%	大賣/
2021/08/12	199	37.86	357.8	37.76	38.00	-158.8	184,844	-0.09%	大買/大賣/鉅額交易
2021/08/11	205	37.17	318	37.46	37.05	-113	191,226	-0.06%	大買/大賣/鉅額交易
2021/08/10	35	36.87	183	36.85	36.80	-148	191,021	-0.08%	大賣/鉅額交易
2021/08/09	266.2	37.17	248.4	36.92	37.45	17.8	196,274	0.01%	大買/大賣/
2021/08/06	182	35.80	32	35.92	35.85	150	201,547	0.07%	大買/鉅額交易
2021/08/05	33	36.23	34.1	36.23	36.00	-1.1	210,059	0.00%
2021/08/04	27	36.81	17	36.78	36.80	10	221,136	0.00%
2021/08/03	65	36.71	85	36.50	36.90	-20	233,961	-0.01%
2021/08/02	110	37.03	253.1	36.94	37.25	-143.1	242,971	-0.06%	大買/大賣/鉅額交易
2021/07/30	240.4	36.82	168.5	36.81	36.35	71.8	246,344	0.03%	大買/大賣/
2021/07/29	109	36.12	127	36.22	36.30	-18	254,452	-0.01%	大買/大賣/
2021/07/28	18.1	35.22	21	35.24	35.30	-2.9	260,353	0.00%
2021/07/27	36	35.36	225	35.25	35.20	-189	265,556	-0.07%	大賣/鉅額交易
2021/07/26	34	36.04	125	36.43	35.80	-91	270,709	-0.03%	大賣/
2021/07/23	260	36.01	250.3	36.00	36.30	9.7	275,589	0.00%	大買/大賣/
2021/07/22	229	35.22	35.3	35.44	35.20	193.7	277,422	0.07%	大買/鉅額交易
2021/07/21	191.6	35.41	92.1	35.67	35.10	99.5	279,934	0.04%	大買/
2021/07/20	144.1	36.09	103	36.12	36.05	41.1	282,175	0.01%	大買/大賣/
2021/07/19	238.1	36.33	34	36.47	36.60	204.1	284,829	0.07%	大買/鉅額交易
2021/07/16	80	36.38	23.5	36.37	36.35	56.5	292,244	0.02%
2021/07/15	142	36.50	147.1	36.55	37.00	-5.1	295,608	0.00%	大買/大賣/
2021/07/14	121	35.97	162	35.80	35.90	-41	301,447	-0.01%	大買/大賣/
2021/07/13	158	37.15	137	36.75	36.50	21	306,064	0.01%	大買/大賣/
2021/07/12	105.1	38.48	53	38.40	37.90	52.1	309,296	0.02%	大買/
2021/07/09	112	37.95	193	38.02	38.05	-81	312,461	-0.03%	大買/大賣/
2021/07/08	256.2	38.04	246	38.39	38.75	10.2	318,600	0.00%	大買/大賣/
2021/07/07	221.2	38.59	153	38.79	38.05	68.2	319,559	0.02%	大買/大賣/
2021/07/06	163	39.92	385	40.07	39.70	-222	318,322	-0.07%	大買/大賣/鉅額交易
2021/07/05	286.2	40.28	304	40.15	39.90	-17.8	317,842	-0.01%	大買/大賣/
2021/07/02	128.1	39.36	195.2	39.28	38.95	-67.1	317,242	-0.02%	大買/大賣/
2021/07/01	532.2	39.79	703.4	39.80	39.10	-171.2	316,817	-0.05%	大買/大賣/鉅額交易
2021/06/30	1,320.8	39.48	2,796.1	39.37	39.60	-1,475.3	310,414	-0.48%	大買/大賣/鉅額交易
2021/06/29	678	38.04	545	37.97	37.75	133	300,495	0.04%	大買/大賣/鉅額交易
2021/06/28	519	36.87	587.2	36.89	37.45	-68.2	294,424	-0.02%	大買/大賣/
2021/06/25	113	36.07	113	36.44	35.75	0	290,148	0.00%	大買/大賣/
2021/06/24	250	36.04	153	36.03	35.80	97	289,062	0.03%	大買/大賣/
2021/06/23	375	35.77	537.9	35.97	35.40	-162.9	287,679	-0.06%	大買/大賣/鉅額交易
2021/06/22	1,087	35.98	945	35.88	36.15	142	285,044	0.05%	大買/大賣/鉅額交易
2021/06/21	152	34.50	42	34.60	34.30	110	280,148	0.04%	大買/鉅額交易
2021/06/18	384	35.30	207	35.75	35.00	177	278,081	0.06%	大買/大賣/鉅額交易
2021/06/17	318	35.61	332	35.26	35.45	-14	275,908	-0.01%	大買/大賣/
2021/06/16	493	36.21	416	36.12	35.50	77	274,433	0.03%	大買/大賣/
2021/06/15	213	35.82	232.6	35.81	35.85	-19.6	272,484	-0.01%	大買/大賣/
2021/06/11	350	36.09	75	36.51	36.15	275	270,263	0.10%	大買/鉅額交易
2021/06/10	252	35.60	199.2	35.82	36.15	52.8	268,228	0.02%	大買/大賣/
2021/06/09	562.2	36.19	139	35.92	36.10	423.2	265,669	0.16%	大買/大賣/鉅額交易
2021/06/08	175	37.29	121	37.34	37.20	54	262,412	0.02%	大買/大賣/
2021/06/07	411	37.51	259	38.15	37.30	152	261,789	0.06%	大買/大賣/鉅額交易
2021/06/04	1,067	38.41	205	38.67	38.05	862	259,522	0.33%	大買/大賣/鉅額交易
2021/06/03	450.6	39.10	421.5	39.51	38.80	29.1	258,118	0.01%	大買/大賣/
2021/06/02	824.5	38.98	927.6	38.83	39.50	-103.1	253,358	-0.04%	大買/大賣/鉅額交易
2021/06/01	154	36.92	88	36.92	37.35	66	245,349	0.03%	大買/
2021/05/31	639	37.72	870.2	38.15	36.95	-231.2	243,104	-0.10%	大買/大賣/鉅額交易
2021/05/28	363.2	36.59	1,036.4	36.89	36.55	-673.2	236,893	-0.28%	大買/大賣/鉅額交易
2021/05/27	264	35.10	379	34.93	34.60	-115	230,730	-0.05%	大買/大賣/鉅額交易
2021/05/26	522	34.16	346.9	34.54	34.85	175.1	228,257	0.08%	大買/大賣/鉅額交易
2021/05/25	307.1	34.84	69	35.35	34.45	238.1	225,749	0.11%	大買/鉅額交易
2021/05/24	225.1	35.63	371	35.70	35.50	-145.9	222,323	-0.07%	大買/大賣/鉅額交易
2021/05/21	714	35.97	546.1	35.95	36.20	167.9	219,566	0.08%	大買/大賣/鉅額交易
2021/05/20	584.5	36.11	241	36.54	35.15	343.5	213,451	0.16%	大買/大賣/鉅額交易
2021/05/19	489	37.40	570.1	37.44	37.80	-81.1	206,899	-0.04%	大買/大賣/
2021/05/18	112	34.24	320.4	34.41	34.80	-208.4	198,585	-0.10%	大買/大賣/鉅額交易
2021/05/17	433.3	32.27	388.4	32.22	31.65	44.9	197,129	0.02%	大買/大賣/
2021/05/14	359.4	35.76	319.2	35.99	34.85	40.2	190,893	0.02%	大買/大賣/
2021/05/13	492.7	36.58	253	36.53	36.60	239.7	183,571	0.13%	大買/大賣/鉅額交易
2021/05/12	650.9	39.38	427.4	40.78	38.35	223.4	174,735	0.13%	大買/大賣/鉅額交易
2021/05/11	1,171.2	43.50	501.1	44.07	42.00	670.1	163,160	0.41%	大買/大賣/鉅額交易
2021/05/10	640.1	43.19	1,295.5	43.33	45.00	-655.4	150,016	-0.44%	大買/大賣/鉅額交易
2021/05/07	691.5	40.18	145.9	40.72	41.20	545.6	140,620	0.39%	大買/大賣/鉅額交易
2021/05/06	568.7	40.51	958	40.84	41.00	-389.3	136,391	-0.29%	大買/大賣/鉅額交易
2021/05/05	421.1	39.36	1,386.8	39.01	39.25	-965.7	126,621	-0.76%	大買/大賣/鉅額交易
2021/05/04	516.3	36.73	174.5	36.28	36.25	341.8	119,998	0.28%	大買/大賣/鉅額交易
2021/05/03	281.1	39.53	323.3	39.78	38.55	-42.2	114,087	-0.04%	大買/大賣/
2021/04/29	374.1	39.65	425.6	39.66	39.30	-51.5	108,516	-0.05%	大買/大賣/
2021/04/28	127	38.23	227.1	38.42	38.20	-100.1	103,105	-0.10%	大買/大賣/
2021/04/27	113.6	39.23	182.1	39.53	39.10	-68.6	100,884	-0.07%	大買/大賣/
2021/04/26	359.5	39.61	572.9	39.65	40.00	-213.4	97,370	-0.22%	大買/大賣/鉅額交易
2021/04/23	184.4	38.05	100.8	38.39	38.10	83.5	93,376	0.09%	大買/
2021/04/22	664.5	40.64	691.5	40.84	38.90	-27	89,332	-0.03%	大買/大賣/
2021/04/21	207.7	38.50	246.2	38.49	38.50	-38.5	80,896	-0.05%	大買/大賣/
2021/04/20	230.4	38.00	343.6	38.33	39.00	-113.2	76,893	-0.15%	大買/大賣/鉅額交易
2021/04/19	1,000	37.90	1,015.7	36.91	38.65	-15.7	70,469	-0.02%	大買/大賣/
2021/04/16	177.2	35.05	213.7	35.03	35.15	-36.5	64,352	-0.06%	大買/大賣/
2021/04/15	137	33.23	248.2	33.14	33.00	-111.2	59,455	-0.19%	大買/大賣/鉅額交易
2021/04/14	207.3	32.35	386.9	32.53	32.95	-179.7	55,086	-0.33%	大買/大賣/鉅額交易
2021/04/13	38	30.31	115.3	30.60	30.20	-77.3	48,794	-0.16%	大賣/
2021/04/12	51	29.39	134.2	29.43	29.60	-83.2	48,382	-0.17%	大賣/
2021/04/09	315.6	27.82	331.5	28.19	27.95	-16	46,327	-0.03%	大買/大賣/
2021/04/08	731	27.75	127	27.86	28.15	604	44,948	1.34%	大買/大賣/鉅額交易
2021/04/07	285	26.84	240.6	26.81	26.90	44.4	42,611	0.10%	大買/大賣/
2021/04/06	35	25.89	13.2	25.87	25.95	21.8	40,260	0.05%
2021/04/01	7	25.84	1,020.9	25.95	25.80	-1,013.9	40,097	-2.53%	大賣/鉅額交易
2021/03/31	20	25.86	42.9	25.85	25.90	-22.9	39,947	-0.06%
2021/03/30	18.1	25.57	58.2	25.65	25.80	-40.1	39,585	-0.10%
2021/03/29	1	25.60	44.7	25.45	25.55	-43.7	39,402	-0.11%
2021/03/26	3.4	25.00	53.3	25.03	25.05	-49.9	40,826	-0.12%
2021/03/25	42	25.10	14	25.03	25.00	28	41,695	0.07%
2021/03/24	12	24.99	45.5	25.00	25.00	-33.5	42,013	-0.08%
2021/03/23	54.7	25.16	22	25.05	25.10	32.7	42,212	0.08%
2021/03/22	6	25.09	25.8	25.05	25.15	-19.8	42,480	-0.05%
2021/03/19	17.1	25.07	0.1	25.15	25.10	17	43,158	0.04%
2021/03/18	19	25.56	1	25.45	25.45	18	44,172	0.04%
2021/03/17	14	25.63	86.1	25.68	25.65	-72.1	44,468	-0.16%
2021/03/16	38	25.50	7	25.51	25.50	31	44,736	0.07%
2021/03/15	8	25.66	12	25.68	25.65	-4	44,645	-0.01%
2021/03/12	6	25.82	107.2	25.82	25.90	-101.2	44,668	-0.23%	大賣/鉅額交易
2021/03/11	2.1	25.84	35	25.84	25.80	-32.9	44,666	-0.07%
2021/03/10	13	25.80	29	25.75	25.75	-16	44,358	-0.04%
2021/03/09	1	25.50	45.9	25.64	25.70	-44.9	43,890	-0.10%
2021/03/08	1	25.10	56	25.18	25.10	-55	42,839	-0.13%
2021/03/05	6	24.87	14	25.00	24.95	-8	42,590	-0.02%
2021/03/04	19	25.06	63.2	25.27	25.00	-44.2	43,371	-0.10%
2021/03/03	3	24.95	66	24.99	25.05	-63	43,077	-0.15%
2021/03/02	4	24.74	61	24.98	24.65	-57	42,658	-0.13%
2021/02/26	198.7	24.87	6	24.81	24.75	192.7	43,040	0.45%	大買/鉅額交易
2021/02/25	10	25.25	61	25.28	25.30	-51	42,516	-0.12%
2021/02/24	47	25.32	65	25.33	25.05	-18	42,546	-0.04%
2021/02/23	15	25.30	37.6	25.12	25.30	-22.6	42,107	-0.05%
2021/02/22	15	24.62	3	24.60	24.45	12	41,215	0.03%
2021/02/19	16	24.48	9.4	24.49	24.60	6.6	41,145	0.02%
2021/02/18	5	24.44	44	24.50	24.40	-39	41,183	-0.09%
2021/02/17	10	23.81	88.7	23.96	24.00	-78.7	41,006	-0.19%
2021/02/05	0	0.00	1	23.45	23.40	-1	40,664	0.00%
2021/02/04	34	23.27	0	0.00	23.20	34	40,971	0.08%
2021/02/03	32	23.55	0	0.00	23.65	32	41,657	0.08%
2021/02/02	31	23.78	11	23.74	23.80	20	41,591	0.05%
2021/02/01	0	0.00	0.1	23.20	23.20	-0.1	41,378	0.00%
2021/01/29	15	23.14	1	23.15	22.95	14	41,230	0.03%
2021/01/28	35	23.30	0	0.00	23.30	35	40,840	0.09%
2021/01/27	37.7	23.65	15.1	23.73	23.55	22.7	40,381	0.06%
2021/01/26	8	23.67	2.2	23.60	23.70	5.8	40,242	0.01%
2021/01/25	61	23.89	12	23.58	23.95	49	40,005	0.12%
2021/01/22	9	23.54	7	23.68	23.65	2	39,966	0.01%
2021/01/21	0	0.00	10.3	23.69	23.60	-10.3	39,764	-0.03%
2021/01/20	67	23.59	0	0.00	23.45	67	39,561	0.17%
2021/01/19	101.4	24.30	0	0.00	24.30	101.4	38,843	0.26%	大買/鉅額交易
2021/01/18	17.9	24.25	39	24.27	24.25	-21.2	38,668	-0.05%
2021/01/15	32.6	25.02	66.1	24.98	24.90	-33.5	38,199	-0.09%
2021/01/14	7	25.25	58	25.60	25.30	-51	37,612	-0.14%
2021/01/13	30	25.29	109.1	25.37	25.55	-79.1	37,317	-0.21%	大賣/
2021/01/12	26	25.28	19.1	25.31	25.30	6.9	36,889	0.02%
2021/01/11	404	25.70	13	25.87	25.90	391	36,320	1.08%	大買/鉅額交易
2021/01/08	23.9	25.71	42.4	25.92	26.00	-18.4	35,953	-0.05%
2021/01/07	53	25.59	11	25.54	25.70	42	35,217	0.12%
2021/01/06	72	26.24	25.1	26.00	25.50	46.9	34,533	0.14%
2021/01/05	115	25.94	219.1	25.83	26.00	-104.1	32,980	-0.32%	大買/大賣/鉅額交易
2021/01/04	19	24.99	20	25.02	24.95	-1	30,159	0.00%
2020/12/31	1.9	24.70	4	24.86	24.75	-2.1	29,624	-0.01%
2020/12/30	4	24.83	87	24.92	25.00	-83	29,359	-0.28%
2020/12/29	24	24.61	70	24.60	24.65	-46	28,602	-0.16%
2020/12/28	2	24.20	8	24.28	24.30	-6	28,170	-0.02%
2020/12/25	38	24.13	2.6	24.24	24.20	35.4	28,056	0.13%
2020/12/24	9.1	24.32	0.1	24.30	24.35	8.9	27,781	0.03%
2020/12/23	72	24.25	22	24.22	24.40	50	27,454	0.18%
2020/12/22	685	24.91	242	25.29	24.50	443	27,142	1.63%	大買/大賣/鉅額交易
2020/12/21	60	24.93	53	24.85	24.95	7	25,565	0.03%
2020/12/18	45	24.20	15.4	24.26	24.45	29.6	24,615	0.12%
2020/12/17	4	24.20	40.1	24.38	24.40	-36.1	24,236	-0.15%
2020/12/16	28.8	24.58	2	24.45	24.40	26.7	23,865	0.11%
2020/12/15	107	24.54	52	24.92	24.35	55	23,610	0.23%	大買/
2020/12/14	34	24.65	58.1	24.49	24.65	-24.1	22,740	-0.11%
2020/12/11	43	23.69	3.1	24.00	23.95	39.9	21,317	0.19%
2020/12/10	909	23.63	20.4	23.65	23.65	888.6	20,885	4.25%	大買/鉅額交易
2020/12/09	7	23.38	8	23.43	23.35	-1	20,218	0.00%
2020/12/08	20	23.35	0	23.30	23.35	20	20,030	0.10%
2020/12/07	43	23.50	5.1	23.51	23.45	37.9	19,847	0.19%
2020/12/04	1	23.35	25.2	23.45	23.40	-24.2	19,651	-0.12%
2020/12/03	3	23.15	2.2	23.16	23.30	0.8	19,406	0.00%
2020/12/02	3	23.20	34.5	23.18	23.30	-31.5	20,404	-0.15%
2020/12/01	4	22.94	18.5	22.98	23.10	-14.5	20,162	-0.07%
2020/11/30	23	23.43	20	23.45	22.80	3	19,995	0.01%
2020/11/27	607	23.20	26	23.25	23.15	581	18,928	3.07%	大買/鉅額交易
2020/11/26	3	23.15	17.7	23.04	23.10	-14.7	18,492	-0.08%
2020/11/25	9	23.03	583	23.05	23.05	-574	18,399	-3.12%	大賣/鉅額交易
2020/11/24	1	22.70	1	22.65	22.65	0	17,746	0.00%
2020/11/23	0	0.00	47.5	22.51	22.65	-47.5	17,443	-0.27%
2020/11/20	0	0.00	36.5	22.00	22.00	-36.5	17,026	-0.21%
2020/11/19	0	0.00	13.4	21.98	22.00	-13.4	16,859	-0.08%
2020/11/18	3	21.92	25.1	21.96	22.00	-22.1	16,600	-0.13%
2020/11/17	10	21.78	19.2	21.91	21.95	-9.2	16,340	-0.06%
2020/11/16	0	0.00	57.1	21.59	21.60	-57.1	16,113	-0.35%
2020/11/13	5	21.50	6	21.50	21.60	-1	15,839	-0.01%
2020/11/12	13	21.50	7	21.46	21.60	6	15,773	0.04%
2020/11/11	590	21.35	36	21.19	21.75	554	15,491	3.58%	大買/鉅額交易
2020/11/10	2	20.75	3	20.80	20.80	-1	14,594	-0.01%
2020/11/09	0	0.00	2	20.70	20.70	-2	14,417	-0.01%
2020/11/06	1	20.60	0	0.00	20.70	1	14,319	0.01%
2020/11/05	0	0.00	2	20.60	20.70	-2	14,392	-0.01%
2020/11/04	0	0.00	20	20.60	20.65	-20	14,371	-0.14%
2020/11/03	0	0.00	28	20.55	20.60	-28	14,480	-0.19%
2020/11/02	0	20.40	11	20.45	20.50	-11	14,542	-0.08%
2020/10/30	3.3	20.32	19	20.35	20.30	-15.7	14,557	-0.11%
2020/10/29	14	20.43	1.4	20.44	20.40	12.6	14,346	0.09%
2020/10/28	0	0.00	20.3	20.70	20.55	-20.3	14,304	-0.14%
2020/10/27	0	0.00	1.8	20.65	20.70	-1.8	14,307	-0.01%
2020/10/26	11	20.65	3.5	20.64	20.70	7.5	14,314	0.05%
2020/10/23	1	20.55	3	20.50	20.50	-2	14,272	-0.01%
2020/10/22	0	0.00	1	20.50	20.55	-1	14,417	-0.01%
2020/10/21	14	20.58	342	20.57	20.55	-328	14,492	-2.26%	大賣/鉅額交易
2020/10/20	45	20.61	4.2	20.65	20.70	40.8	14,576	0.28%
2020/10/19	0	0.00	1.3	20.63	20.60	-1.3	14,631	-0.01%
2020/10/16	0	0.00	13	20.60	20.45	-13	14,737	-0.09%
2020/10/15	345	20.40	1	20.40	20.40	344	15,031	2.29%	大買/鉅額交易
2020/10/14	1	20.65	3	20.60	20.70	-2	14,967	-0.01%
2020/10/12	3	20.50	1	20.60	20.50	2	14,960	0.01%
2020/10/08	2	20.65	1	20.70	20.65	1	14,975	0.01%
2020/10/07	0	0.00	50	20.75	20.65	-50	15,043	-0.33%
2020/10/06	5	20.75	7	20.70	20.75	-2	15,080	-0.01%
2020/10/05	4	20.60	0	0.00	20.60	4	15,039	0.03%
2020/09/29	0.5	20.55	3	20.67	20.60	-2.5	15,211	-0.02%
2020/09/28	8	20.35	366	20.30	20.45	-358	15,115	-2.37%	大賣/鉅額交易
2020/09/25	389	20.14	19	20.07	20.15	370	15,243	2.43%	大買/鉅額交易
2020/09/24	52	20.00	244.3	20.00	20.00	-192.3	15,222	-1.26%	大賣/鉅額交易
2020/09/23	106	20.50	0	0.00	20.55	106	14,914	0.71%	大買/鉅額交易
2020/09/22	240	20.80	0	0.00	20.60	240	14,860	1.61%	大買/鉅額交易
2020/09/21	0	0.00	5	20.78	20.70	-5	14,815	-0.03%
2020/09/17	1	21.00	0.1	20.90	20.90	0.9	14,746	0.01%
2020/09/16	1	20.90	11	20.97	21.00	-10	14,739	-0.07%
2020/09/15	2	20.93	338	20.90	20.95	-336	14,724	-2.28%	大賣/鉅額交易
2020/09/14	8	20.94	5.3	20.90	20.95	2.7	14,964	0.02%
2020/09/11	2.6	20.86	3	20.83	20.95	-0.4	15,043	0.00%
2020/09/10	16.3	20.85	2	20.85	20.90	14.3	15,013	0.10%
2020/09/09	7	20.86	3	20.85	21.00	4	15,017	0.03%
2020/09/08	24	20.87	9	20.92	20.90	15	15,019	0.10%
2020/09/07	17	20.79	48	21.02	21.00	-31	14,899	-0.21%
2020/09/04	1	20.05	3	20.02	20.00	-2	13,899	-0.01%
2020/09/03	3	20.07	82.1	20.10	20.15	-79.1	14,032	-0.56%
2020/09/02	16.2	19.98	13	20.03	20.10	3.2	14,179	0.02%
2020/09/01	5	20.00	15.8	20.03	20.00	-10.8	14,396	-0.07%
2020/08/31	11	20.02	4	19.98	19.90	7	14,508	0.05%
2020/08/28	3	19.95	0	0.00	20.00	3	14,600	0.02%
2020/08/26	7	19.96	6	20.02	20.10	1	15,259	0.01%
2020/08/25	3	20.00	8	20.04	20.00	-5	15,411	-0.03%
2020/08/24	7	20.05	1	20.05	20.00	6	15,844	0.04%
2020/08/21	5	20.03	1	20.00	20.00	4	16,099	0.02%
2020/08/20	68	19.92	65	19.90	19.80	3	16,117	0.02%
2020/08/19	2.1	20.25	7	20.33	20.25	-4.9	16,064	-0.03%
2020/08/18	8	20.40	3	20.45	20.50	5	16,055	0.03%
2020/08/17	332	20.35	175	20.40	20.40	157	16,161	0.97%	大買/大賣/鉅額交易
2020/08/14	0	0.00	1	20.10	20.20	-1	16,160	-0.01%
2020/08/13	0	0.00	5.3	20.20	20.20	-5.3	16,192	-0.03%
2020/08/12	1	20.15	0	0.00	20.20	1	16,315	0.01%
2020/08/11	3	20.20	2	20.25	20.20	1	16,326	0.01%
2020/08/07	2.1	19.81	1	19.95	19.95	1.1	16,363	0.01%
2020/08/06	2	20.00	5	20.00	20.10	-3	16,366	-0.02%
2020/08/05	0	0.00	8	19.95	20.00	-8	16,394	-0.05%
2020/08/04	15	19.75	1	19.75	19.85	14	16,526	0.08%
2020/08/03	7.5	19.62	6	19.70	19.60	1.5	16,629	0.01%
2020/07/31	262.8	19.85	6.2	19.93	19.80	256.5	16,624	1.54%	大買/鉅額交易
2020/07/30	12.2	19.82	0	0.00	19.90	12.2	16,671	0.07%
2020/07/28	3	19.83	3	19.77	19.90	0	16,998	0.00%
2020/07/27	12	20.08	10.5	20.00	20.00	1.5	17,336	0.01%
2020/07/24	14	20.22	2	20.30	20.15	12	17,451	0.07%
2020/07/23	5	20.60	1,005	20.63	20.70	-1,000	17,324	-5.77%	大賣/鉅額交易
2020/07/22	1	20.60	8	20.68	20.70	-7	17,399	-0.04%
2020/07/21	0	0.00	8	20.69	20.60	-8	17,273	-0.05%
2020/07/20	1.8	20.80	22	20.75	20.80	-20.3	17,064	-0.12%
2020/07/17	3	20.95	0	0.00	20.90	3	17,222	0.02%
2020/07/16	2.1	20.90	13	20.91	20.90	-10.9	17,505	-0.06%
2020/07/15	10	20.75	11.1	20.87	20.90	-1.1	17,527	-0.01%
2020/07/14	5	20.60	7	20.70	20.60	-2	17,597	-0.01%
2020/07/13	3	20.73	2	20.70	20.70	1	17,830	0.01%
2020/07/10	13	20.70	3	20.70	20.70	10	18,001	0.06%
2020/07/09	0	0.00	20	20.80	20.85	-20	18,053	-0.11%
2020/07/08	2	20.75	6	20.77	20.85	-4	17,838	-0.02%
2020/07/07	3	20.75	26	20.98	20.75	-23	17,815	-0.13%
2020/07/06	1	20.85	6	20.96	21.00	-5	17,801	-0.03%
2020/07/03	5	20.70	3	20.68	20.75	2	17,842	0.01%
2020/07/02	8	20.56	0	20.60	20.55	8	17,945	0.04%
2020/07/01	11	20.65	1	20.60	20.60	10	18,191	0.05%
2020/06/30	0	0.00	2	20.65	20.70	-2	18,402	-0.01%
2020/06/29	3	20.53	4	20.59	20.55	-1	18,530	-0.01%
2020/06/24	5	20.80	18.5	20.84	20.85	-13.5	18,641	-0.07%
2020/06/23	2	20.60	2	20.60	20.75	0	18,762	0.00%
2020/06/22	7	20.51	0.4	20.55	20.55	6.6	18,823	0.04%
2020/06/19	11	20.70	7.3	20.75	20.50	3.7	19,009	0.02%
2020/06/18	3	20.57	0	0.00	20.55	3	18,922	0.02%
2020/06/17	9	20.85	0	0.00	20.95	9	18,994	0.05%
2020/06/16	2	20.70	6	20.73	20.80	-4	19,673	-0.02%
2020/06/15	118	20.45	0	0.00	20.35	118	20,298	0.58%	大買/鉅額交易
2020/06/12	12	20.55	5	20.46	20.65	7	20,543	0.03%
2020/06/11	7.8	21.02	12	20.89	20.90	-4.2	21,033	-0.02%
2020/06/10	0	0.00	5	21.20	21.20	-5	21,215	-0.02%
2020/06/09	1,020	21.30	1.6	21.30	21.30	1,018.4	22,105	4.61%	大買/鉅額交易
2020/06/08	7	21.12	76.2	21.07	21.20	-69.2	22,332	-0.31%
2020/06/05	1	20.90	3	20.97	21.00	-2	22,282	-0.01%
2020/06/04	27	20.91	1	20.95	20.95	26	22,261	0.12%
2020/06/03	60	20.79	20.4	20.74	20.90	39.6	22,329	0.18%
2020/06/02	10	20.25	3.6	20.25	20.40	6.4	22,070	0.03%
2020/06/01	6	20.00	13.2	19.98	20.10	-7.2	21,824	-0.03%
2020/05/29	9.8	19.91	0	0.00	19.80	9.8	21,671	0.05%
2020/05/28	10	19.92	3	19.90	19.95	7	21,275	0.03%
2020/05/27	4	19.85	6	19.89	19.90	-2	21,237	-0.01%
2020/05/26	5.8	19.84	21	19.88	19.90	-15.2	21,309	-0.07%
2020/05/25	2	19.60	3	19.65	19.65	-1	21,322	0.00%
2020/05/22	22.4	19.65	0	19.90	19.60	22.4	21,395	0.10%
2020/05/21	1	19.90	0	0.00	19.90	1	21,351	0.00%
2020/05/20	11	19.85	44	19.85	19.90	-33	21,238	-0.16%
2020/05/19	0	0.00	3.8	19.76	19.80	-3.8	21,158	-0.02%
2020/05/18	2	19.65	11.3	19.60	19.65	-9.3	21,021	-0.04%
2020/05/15	2	19.58	10	19.60	19.55	-8	20,988	-0.04%
2020/05/14	18	19.59	1	19.60	19.55	17	20,929	0.08%
2020/05/13	3	19.58	2	19.85	19.85	1	20,773	0.00%
2020/05/12	36	19.65	0.3	19.85	19.60	35.7	20,666	0.17%
2020/05/11	12	19.87	0	0.00	19.85	12	20,479	0.06%
2020/05/08	1	19.65	1	19.75	19.65	0	20,276	0.00%
2020/05/07	5	19.58	9	19.63	19.55	-4	20,222	-0.02%
2020/05/06	9	19.61	0	0.00	19.55	9	20,121	0.04%
2020/05/05	3	19.70	3	19.70	19.80	0	20,058	0.00%
2020/05/04	1	19.45	1	19.45	19.55	0	19,987	0.00%
2020/04/30	7	19.91	4	19.96	20.00	3	19,779	0.02%
2020/04/29	2	19.78	21	19.80	19.85	-19	19,476	-0.10%
2020/04/28	54	19.55	1	19.50	19.55	53	19,392	0.27%
2020/04/27	1	19.55	7	19.50	19.50	-6	19,817	-0.03%
2020/04/24	7.8	19.17	17.4	19.16	19.15	-9.6	19,611	-0.05%
2020/04/23	4	19.08	0	0.00	19.15	4	19,559	0.02%
2020/04/22	8	18.96	5	19.03	19.15	3	19,431	0.02%
2020/04/21	16	19.17	5	19.35	19.10	11	19,302	0.06%
2020/04/20	3	19.63	0	0.00	19.60	3	19,026	0.02%
2020/04/17	0	0.00	52	19.84	19.75	-52	18,952	-0.27%
2020/04/16	87	19.71	0	0.00	19.75	87	18,742	0.46%
2020/04/15	10	19.86	10	19.93	20.00	0	18,458	0.00%
2020/04/14	0	0.00	2	19.70	19.75	-2	18,220	-0.01%
2020/04/13	2	19.58	12	19.60	19.55	-10	18,059	-0.06%
2020/04/10	3	19.63	17.6	19.64	19.70	-14.6	18,024	-0.08%
2020/04/09	6	19.51	6	19.55	19.50	0	18,018	0.00%
2020/04/08	43	19.59	22	19.55	19.55	21	17,889	0.12%
2020/04/07	27	19.26	0.6	19.40	19.30	26.4	17,812	0.15%
2020/04/06	12	18.93	6.2	19.06	19.25	5.8	17,823	0.03%
2020/04/01	15	18.83	0	0.00	18.80	15	17,534	0.09%
2020/03/31	12	19.00	0	0.00	18.95	12	17,223	0.07%
2020/03/30	9	19.02	2	19.00	19.00	7	16,956	0.04%
2020/03/27	12	19.45	0	0.00	19.40	12	16,707	0.07%
2020/03/26	1	19.40	6	19.48	19.55	-5	16,530	-0.03%
2020/03/25	8	19.39	14	19.44	19.40	-6	16,647	-0.04%
2020/03/24	9	19.24	32.7	19.40	19.05	-23.7	16,370	-0.14%
2020/03/23	17	19.01	0	0.00	18.90	17	16,187	0.11%
2020/03/20	14	19.16	13	19.38	19.80	1	16,059	0.01%
2020/03/19	22	18.56	18	18.68	18.60	4	15,358	0.03%
2020/03/18	11	19.38	1.2	19.54	19.30	9.8	14,776	0.07%
2020/03/17	13	19.60	1	19.65	19.50	12	14,449	0.08%
2020/03/16	16	20.13	5.1	20.11	20.00	10.9	13,826	0.08%
2020/03/13	61	20.03	0	0.00	20.20	61	13,439	0.45%
2020/03/12	20.3	21.53	13	21.91	21.40	7.3	12,375	0.06%
2020/03/11	16	22.28	5	22.28	22.35	11	11,961	0.09%
2020/03/10	5	22.30	4	22.34	22.35	1	11,725	0.01%
2020/03/09	18	22.49	13	22.40	22.40	5	11,569	0.04%
2020/03/06	19	22.89	0	0.00	22.90	19	11,174	0.17%
2020/03/05	3	23.20	1.8	23.22	23.30	1.2	11,009	0.01%
2020/03/04	0	0.00	4	23.05	23.20	-4	11,010	-0.04%
2020/03/03	2	22.90	0	0.00	23.00	2	10,953	0.02%
2020/03/02	4	22.83	1	22.85	22.90	3	10,887	0.03%
2020/02/27	8	22.86	7	23.00	23.00	1	11,221	0.01%
2020/02/26	3	22.87	0	0.00	22.85	3	11,114	0.03%
2020/02/25	7	22.96	0.5	23.00	22.95	6.5	10,903	0.06%
2020/02/24	24	23.04	0.1	23.10	23.00	23.9	10,874	0.22%
2020/02/21	6	23.20	0	0.00	23.20	6	10,749	0.06%
2020/02/20	0	0.00	0.1	23.40	23.30	-0.1	10,707	0.00%
2020/02/19	1	23.50	0.2	23.50	23.50	0.8	10,671	0.01%
2020/02/18	1.1	23.30	0	0.00	23.45	1.1	10,670	0.01%
2020/02/17	4	23.31	0	0.00	23.35	4	10,690	0.04%
2020/02/14	9	23.39	2	23.38	23.45	7	10,802	0.06%
2020/02/13	3.1	23.43	0	0.00	23.40	3.1	10,797	0.03%
2020/02/12	8	23.40	1	23.35	23.45	7	10,796	0.06%
2020/02/10	0	0.00	32	23.28	23.45	-32	10,871	-0.29%
2020/02/06	1	23.40	0	0.00	23.35	1	10,952	0.01%
2020/02/05	1	23.20	3	23.15	23.25	-2	10,959	-0.02%
2020/02/04	0	0.00	3.1	23.32	23.20	-3.1	10,965	-0.03%
2020/02/03	3	23.02	0	0.00	23.00	3	10,969	0.03%
2020/01/31	55	23.21	16	23.09	23.10	39	10,846	0.36%
2020/01/30	21	23.11	37.4	23.32	23.00	-16.4	10,692	-0.15%
2020/01/20	2	24.00	1	24.05	24.05	1	10,165	0.01%
2020/01/17	9	23.98	35.4	23.99	24.05	-26.4	10,170	-0.26%
2020/01/16	0	0.00	4.4	23.98	24.00	-4.4	10,237	-0.04%
2020/01/15	1	24.00	8	24.01	24.05	-7	10,355	-0.07%
2020/01/14	0	0.00	13	24.01	24.05	-13	10,383	-0.13%
2020/01/13	1	24.00	3.3	23.93	24.00	-2.3	10,408	-0.02%
2020/01/10	1.1	23.75	11	23.83	23.85	-9.9	10,386	-0.10%
2020/01/09	0	0.00	21	23.75	23.75	-21	10,491	-0.20%
2020/01/08	3	23.57	35	23.55	23.55	-32	10,529	-0.30%
2020/01/07	2	23.78	2	23.80	23.70	0	10,506	0.00%
2020/01/03	0	0.00	3	24.05	24.10	-3	10,569	-0.03%
2020/01/02	1.5	23.97	0.4	23.90	24.00	1.1	10,504	0.01%
2019/12/31	0	0.00	5	24.05	23.90	-5	10,506	-0.05%
2019/12/30	35	23.99	42	24.01	24.00	-7	10,464	-0.07%
2019/12/27	0	0.00	2	23.88	23.95	-2	10,431	-0.02%
2019/12/26	1	23.85	1	23.85	23.90	0	10,447	0.00%
2019/12/25	0	0.00	2	23.90	23.80	-2	10,690	-0.02%
2019/12/24	0	0.00	10.1	23.90	23.85	-10.1	10,812	-0.09%
2019/12/23	10	23.80	0	0.00	23.90	10	10,870	0.09%
2019/12/20	0	0.00	3	23.70	23.65	-3	10,904	-0.03%
2019/12/19	7	23.73	0.3	23.70	23.70	6.7	10,685	0.06%
2019/12/18	8	23.76	15	23.81	23.90	-7	10,752	-0.07%
2019/12/17	1	23.55	5	23.78	23.80	-4	10,822	-0.04%
2019/12/16	3.2	23.62	0	0.00	23.50	3.2	10,728	0.03%
2019/12/13	0.5	23.60	5	23.62	23.70	-4.5	10,773	-0.04%
2019/12/12	0	0.00	22	23.53	23.45	-22	10,737	-0.20%
2019/12/11	0	0.00	8.4	23.45	23.50	-8.4	10,665	-0.08%
2019/12/10	17	23.36	0	23.40	23.45	17	10,710	0.16%
2019/12/09	0.1	23.35	5.1	23.30	23.40	-5	10,814	-0.05%
2019/12/06	0	0.00	0	23.40	23.40	0	10,905	0.00%
2019/12/05	0	0.00	0	23.45	23.45	0	10,886	0.00%
2019/12/04	5	23.45	2	23.50	23.60	3	10,920	0.03%
2019/12/03	0	0.00	0	23.45	23.55	0	11,008	0.00%
2019/12/02	1	23.35	1	23.45	23.40	0	11,148	0.00%
2019/11/29	5	23.45	20.4	23.41	23.40	-15.4	11,182	-0.14%
2019/11/28	0	0.00	13.3	23.66	23.70	-13.3	11,172	-0.12%
2019/11/27	4	23.58	3	23.65	23.65	1	11,239	0.01%
2019/11/26	0.9	23.45	4	23.55	23.55	-3.1	11,346	-0.03%
2019/11/25	0	0.00	2	23.45	23.45	-2	10,939	-0.02%
2019/11/22	2	23.35	2	23.30	23.45	0	11,323	0.00%
2019/11/19	5	23.36	58.5	23.40	23.50	-53.5	11,642	-0.46%
2019/11/15	10	23.30	0	0.00	23.20	10	11,831	0.08%
2019/11/14	5	23.20	12	23.25	23.20	-7	11,932	-0.06%
2019/11/13	19	23.39	1	23.40	23.35	18	12,086	0.15%
2019/11/12	6	23.65	5	23.70	23.80	1	12,080	0.01%
2019/11/11	1	23.70	6	23.70	23.80	-5	12,181	-0.04%
2019/11/08	1	23.70	1	23.80	23.80	0	12,219	0.00%
2019/11/07	3	23.68	0	0.00	23.75	3	12,289	0.02%
2019/11/06	11	23.65	2	23.70	23.65	9	12,316	0.07%
2019/11/05	3	23.72	9.2	23.68	23.80	-6.2	12,484	-0.05%
2019/11/04	0	0.00	6	23.53	23.60	-6	12,458	-0.05%
2019/11/01	0	0.00	14	23.49	23.55	-14	12,566	-0.11%
2019/10/31	4.7	23.51	11	23.50	23.45	-6.3	12,741	-0.05%
2019/10/30	0	0.00	8	23.48	23.50	-8	12,806	-0.06%
2019/10/29	0	0.00	13	23.36	23.40	-13	12,823	-0.10%
2019/10/28	5	23.40	2	23.38	23.35	3	12,809	0.02%
2019/10/25	0	23.40	20.8	23.41	23.45	-20.7	12,833	-0.16%
2019/10/24	0.7	23.40	4	23.41	23.50	-3.3	12,894	-0.03%
2019/10/23	2	23.28	2	23.40	23.40	0	13,192	0.00%
2019/10/22	0	0.00	15	23.37	23.40	-15	13,318	-0.11%
2019/10/21	0	0.00	2	23.25	23.30	-2	13,338	-0.01%
2019/10/18	0	0.00	24	23.29	23.25	-24	13,356	-0.18%
2019/10/16	0	0.00	3	23.20	23.20	-3	13,284	-0.02%
2019/10/15	1	23.00	12	23.19	23.20	-11	13,239	-0.08%
2019/10/14	3	23.10	27	23.15	23.15	-24	13,301	-0.18%
2019/10/09	9	22.94	0	23.00	22.90	9	13,266	0.07%
2019/10/08	4	23.00	31.3	23.13	23.05	-27.3	13,235	-0.21%
2019/10/07	6.5	22.91	1.1	22.95	22.95	5.4	13,179	0.04%
2019/10/04	6	22.87	0	0.00	22.85	6	13,171	0.05%
2019/10/03	21	22.85	0	0.00	22.85	21	13,123	0.16%
2019/10/02	2	23.05	3	22.98	22.95	-1	12,990	-0.01%
2019/10/01	29	22.95	1	23.30	23.05	28	12,942	0.22%
2019/09/27	50	23.00	0	0.00	23.00	50	12,707	0.39%
2019/09/26	12	23.06	0	23.10	23.10	12	12,630	0.09%
2019/09/25	21	23.05	0	0.00	23.10	21	12,697	0.17%
2019/09/24	18.1	23.10	2	23.20	23.20	16.1	12,609	0.13%
2019/09/20	23	23.15	37	23.44	23.45	-14	12,765	-0.11%
2019/09/19	7	23.14	0	0.00	23.20	7	12,561	0.06%
2019/09/18	7	23.28	0	23.30	23.20	7	12,587	0.06%
2019/09/17	8	23.31	0.2	23.40	23.20	7.8	12,564	0.06%
2019/09/16	11	23.51	5	23.55	23.55	6	12,689	0.05%
2019/09/12	3	23.52	30	23.61	23.50	-27	12,835	-0.21%
2019/09/11	6	23.50	6	23.46	23.50	0	12,980	0.00%
2019/09/10	0	0.00	1	23.25	23.35	-1	12,971	-0.01%
2019/09/06	3.3	23.09	0	0.00	23.15	3.3	12,996	0.03%
2019/09/05	7	23.09	0	0.00	23.15	7	13,021	0.05%
2019/09/04	0.8	23.15	0	0.00	23.00	0.8	12,955	0.01%
2019/09/03	13	23.10	0	0.00	23.00	13	12,843	0.10%
2019/09/02	15	23.06	1	23.15	23.20	14	12,828	0.11%
2019/08/30	5	23.05	12.1	23.08	23.15	-7.1	12,884	-0.06%
2019/08/29	17	22.88	0	0.00	22.95	17	12,872	0.13%
2019/08/28	7	22.85	1	22.90	23.10	6	12,854	0.05%
2019/08/27	5	22.90	375.2	22.95	22.85	-370.2	12,773	-2.90%	大賣/鉅額交易
2019/08/26	211	22.93	205	22.91	22.95	6	12,402	0.05%	大買/大賣/
2019/08/23	12	23.03	0	23.20	23.15	12	12,373	0.10%
2019/08/22	410	23.05	5	23.05	23.15	405	12,445	3.25%	大買/鉅額交易
2019/08/21	17	23.02	0	0.00	23.05	17	13,992	0.12%
2019/08/20	14	23.06	0.1	23.10	23.05	13.9	13,989	0.10%
2019/08/19	9.6	23.10	0	0.00	23.05	9.6	13,908	0.07%
2019/08/16	19	23.09	1	23.30	23.10	18	13,853	0.13%
2019/08/15	21	23.06	0	0.00	23.05	21	13,779	0.15%
2019/08/14	5	23.30	0.1	23.30	23.20	4.9	13,920	0.04%
2019/08/13	2	23.30	0	0.00	23.25	2	13,911	0.01%
2019/08/12	2	23.40	0	0.00	23.30	2	14,019	0.01%
2019/08/07	5	23.35	0	0.00	23.30	5	14,400	0.03%
2019/08/06	1	23.30	24	23.33	23.50	-23	14,661	-0.16%
2019/08/05	8	23.50	5	23.54	23.50	3	14,687	0.02%
2019/08/02	20	23.58	12.5	23.55	23.65	7.5	14,594	0.05%
2019/08/01	17	23.84	2	23.90	23.80	15	14,550	0.10%
2019/07/31	11	24.05	1.2	24.05	24.00	9.8	14,448	0.07%
2019/07/30	0	24.10	0	0.00	24.10	0	14,440	0.00%
2019/07/25	48.4	24.23	0	0.00	24.10	48.4	14,505	0.33%
2019/07/24	50	24.98	0	0.00	25.00	50	14,326	0.35%
2019/07/23	10	25.00	20	24.95	24.90	-10	14,132	-0.07%
2019/07/22	0	0.00	12.4	24.95	24.90	-12.4	14,026	-0.09%
2019/07/19	0.2	24.85	7	24.94	24.90	-6.8	13,965	-0.05%
2019/07/18	4	24.70	0.6	24.70	24.70	3.4	13,861	0.02%
2019/07/17	3	24.75	3	24.85	24.85	0	13,857	0.00%
2019/07/16	8	24.73	1	24.85	24.85	7	13,779	0.05%
2019/07/15	5	24.70	0	0.00	24.70	5	13,655	0.04%
2019/07/11	0	0.00	2	24.90	24.80	-2	13,683	-0.01%
2019/07/10	0	0.00	5	24.81	24.85	-5	13,770	-0.04%
2019/07/09	5	24.66	0	0.00	24.65	5	13,778	0.04%
2019/07/08	2	24.68	1	24.80	24.80	1	13,757	0.01%
2019/07/05	1	24.55	0	0.00	24.70	1	13,767	0.01%
2019/07/03	2	24.70	0	0.00	24.70	2	13,966	0.01%
2019/07/02	7	24.66	0	0.00	24.60	7	13,975	0.05%
2019/07/01	0	24.85	0	0.00	24.85	0	13,884	0.00%
2019/06/27	0	0.00	34	25.00	24.90	-34	14,032	-0.24%
2019/06/26	0	0.00	0.8	24.80	24.90	-0.8	13,918	-0.01%
2019/06/24	1	24.70	4	24.99	25.00	-3	13,859	-0.02%
2019/06/21	5	24.90	353	24.85	25.00	-348	13,775	-2.53%	大賣/鉅額交易
2019/06/20	351	24.69	1	24.95	24.80	350	13,502	2.59%	大買/鉅額交易
2019/06/19	3	24.85	2.2	24.85	24.95	0.8	13,299	0.01%
2019/06/18	10	24.60	3	24.60	24.60	7	13,071	0.05%
2019/06/17	0	0.00	1	24.50	24.55	-1	12,981	-0.01%
2019/06/13	0	0.00	2.2	24.54	24.45	-2.2	12,841	-0.02%
2019/06/11	0	0.00	1	24.45	24.40	-1	13,005	-0.01%
2019/06/10	2	24.40	3	24.42	24.50	-1	13,039	-0.01%
2019/06/06	1.7	24.23	0	0.00	24.35	1.7	13,073	0.01%
2019/06/05	0	0.00	12	24.26	24.20	-12	13,065	-0.09%
2019/06/04	0	0.00	4	24.10	24.20	-4	13,046	-0.03%
2019/06/03	23	24.01	12	24.24	24.15	11	13,164	0.08%
2019/05/31	0	0.00	3	24.25	24.30	-3	13,341	-0.02%
2019/05/30	8	24.10	1.1	24.11	24.10	6.9	13,450	0.05%
2019/05/29	11.1	24.21	7	24.17	24.10	4.1	13,529	0.03%
2019/05/28	0	0.00	1	24.40	24.30	-1	13,551	-0.01%
2019/05/27	10.3	24.24	1	24.25	24.30	9.3	12,083	0.08%
2019/05/24	12	24.47	5	24.55	24.40	7	12,096	0.06%
2019/05/23	5	24.35	0	0.00	24.45	5	12,125	0.04%
2019/05/22	0	0.00	6	24.40	24.45	-6	12,132	-0.05%
2019/05/21	2	24.55	6	24.52	24.65	-4	12,129	-0.03%
2019/05/20	4	24.10	34	24.34	24.20	-30	11,940	-0.25%
2019/05/17	3	24.18	0	0.00	24.00	3	11,873	0.03%
2019/05/16	10	24.25	4	24.25	24.00	6	11,768	0.05%
2019/05/15	50	24.08	0	0.00	24.00	50	11,656	0.43%
2019/05/14	11	24.15	0	0.00	24.10	11	11,518	0.10%
2019/05/13	10	24.55	2	24.55	24.45	8	11,229	0.07%
2019/05/10	10	24.59	3	24.75	24.55	7	11,347	0.06%
2019/05/09	8	24.78	7.8	24.81	24.70	0.2	11,508	0.00%
2019/05/08	0	0.00	91	24.90	25.05	-91	11,412	-0.80%
2019/05/07	91	25.10	4	25.04	25.10	87	11,414	0.76%
2019/05/06	29	24.91	3	25.00	25.00	26	11,607	0.22%
2019/05/02	2	25.00	1	25.00	24.90	1	11,588	0.01%
2019/04/30	2	24.93	0.1	24.95	24.95	1.9	11,626	0.02%
2019/04/26	0	0.00	10	25.05	25.10	-10	11,687	-0.09%
2019/04/25	6	25.05	3	25.05	25.00	3	11,761	0.03%
2019/04/24	3	25.10	0	0.00	25.10	3	11,798	0.03%
2019/04/22	1	25.15	1	25.10	25.10	0	12,158	0.00%
2019/04/19	0	0.00	2	25.20	25.20	-2	12,358	-0.02%
2019/04/18	3.8	25.06	0	0.00	25.10	3.8	12,581	0.03%
2019/04/17	2	25.17	7.9	25.22	25.25	-5.9	12,962	-0.05%
2019/04/16	0.7	25.10	1	25.20	25.20	-0.3	13,024	0.00%
2019/04/15	2	25.05	7	25.16	25.05	-5	13,145	-0.04%
2019/04/12	2	25.10	4.1	25.11	25.20	-2.1	13,221	-0.02%
2019/04/11	7	25.09	0	0.00	25.05	7	13,233	0.05%
2019/04/10	0	0.00	5	25.21	25.25	-5	13,263	-0.04%
2019/04/09	3.5	25.03	6	25.16	25.10	-2.5	13,266	-0.02%
2019/04/08	6	25.01	13.5	25.08	25.10	-7.5	13,319	-0.06%
2019/04/03	20	25.00	1	25.05	25.00	19	13,244	0.14%
2019/04/02	4	24.96	0.5	24.90	24.90	3.5	13,375	0.03%
2019/04/01	7	25.11	4.1	25.11	25.00	2.9	13,234	0.02%
2019/03/29	3	25.00	132.1	24.99	25.30	-129.1	13,053	-0.99%	大賣/鉅額交易
2019/03/28	0	0.00	1	24.95	25.00	-1	13,059	-0.01%
2019/03/27	100	25.05	0	0.00	25.05	100	13,055	0.77%
2019/03/26	2	25.00	5.1	24.95	25.00	-3.1	13,204	-0.02%
2019/03/25	1	24.80	4	24.94	24.85	-3	13,264	-0.02%
2019/03/21	0	0.00	30	25.04	25.00	-30	13,325	-0.23%
2019/03/20	0.6	24.95	5	24.99	25.05	-4.4	13,529	-0.03%
2019/03/19	13	24.93	32	25.00	24.85	-19	13,675	-0.14%
2019/03/15	0.2	24.95	1	25.00	25.05	-0.8	13,706	-0.01%
2019/03/14	8	24.79	11.1	24.75	24.75	-3.1	13,559	-0.02%
2019/03/13	13	24.91	0	25.00	25.00	13	13,605	0.10%
2019/03/12	0	0.00	2	25.03	25.10	-2	13,619	-0.01%
2019/03/11	5	24.76	5	24.75	24.70	0	13,845	0.00%
2019/03/08	5	24.81	0	0.00	24.75	5	13,833	0.04%
2019/03/07	29	24.90	0	0.00	24.95	29	14,144	0.21%
2019/03/06	47	25.13	10	25.15	25.15	37	14,054	0.26%
2019/03/05	32	25.23	20	25.30	25.40	12	14,086	0.09%
2019/03/04	1	25.45	3.7	25.34	25.35	-2.7	14,212	-0.02%
2019/02/27	0	0.00	7.2	25.46	25.50	-7.2	14,199	-0.05%
2019/02/26	1	25.30	5	25.38	25.50	-4	14,093	-0.03%
2019/02/25	4	25.28	26	25.37	25.30	-22	13,895	-0.16%
2019/02/22	0	0.00	1	25.10	25.25	-1	13,888	-0.01%
2019/02/21	2	25.10	1	25.10	25.25	1	13,834	0.01%
2019/02/19	23.8	25.00	0	0.00	25.00	23.8	13,870	0.17%
2019/02/18	5.1	25.11	0	0.00	25.15	5.1	13,953	0.04%
2019/02/15	0	0.00	65	25.20	25.20	-65	14,131	-0.46%
2019/02/14	1	25.20	8	25.25	25.20	-7	14,201	-0.05%
2019/02/13	0	0.00	22	25.45	25.50	-22	14,135	-0.16%
2019/02/12	1.7	25.30	0	0.00	25.45	1.7	14,021	0.01%
2019/02/11	65	25.45	15	25.45	25.25	50	13,978	0.36%
2019/01/30	2	25.40	17	25.42	25.45	-15	13,914	-0.11%
2019/01/29	0	0.00	7.1	25.20	25.35	-7.1	13,765	-0.05%
2019/01/28	1	25.30	8	25.34	25.35	-7	13,811	-0.05%
2019/01/25	0	0.00	2.1	25.25	25.35	-2.1	13,917	-0.02%
2019/01/24	0	0.00	4	25.05	25.10	-4	13,742	-0.03%
2019/01/23	0	0.00	2	25.05	25.05	-2	13,915	-0.01%
2019/01/22	2	25.00	4	25.00	25.05	-2	14,070	-0.01%
2019/01/21	0	0.00	34.4	25.01	25.05	-34.4	14,024	-0.25%
2019/01/17	1	24.95	3	24.95	25.00	-2	14,079	-0.01%
2019/01/16	1	24.80	2	24.95	24.95	-1	14,393	-0.01%
2019/01/15	0	0.00	30.6	24.96	25.00	-30.6	14,467	-0.21%
2019/01/14	1	24.85	11	24.81	24.90	-10	14,258	-0.07%
2019/01/11	2	24.88	15	24.90	24.90	-13	14,314	-0.09%
2019/01/10	16	24.83	1	24.85	24.90	15	14,253	0.11%
2019/01/09	4	24.84	33.1	24.83	24.95	-29.1	14,168	-0.21%
2019/01/08	0	0.00	5	24.49	24.50	-5	14,036	-0.04%
2019/01/07	0	0.00	52	24.40	24.45	-52	14,206	-0.37%
2019/01/04	0	0.00	22.4	24.20	24.20	-22.4	14,380	-0.16%
2019/01/03	0	0.00	5.2	24.07	24.15	-5.2	15,220	-0.03%
2019/01/02	44	23.92	6	24.13	24.00	38	15,526	0.24%
2018/12/28	20	23.90	45	24.16	24.25	-25	15,614	-0.16%
2018/12/27	6	23.91	2	24.00	23.95	4	15,728	0.03%
2018/12/26	1	23.80	0.1	23.80	23.80	0.9	15,745	0.01%
2018/12/25	31	23.76	0	0.00	23.80	31	15,970	0.19%
2018/12/24	42	24.00	0	0.00	24.15	42	16,006	0.26%
2018/12/22	1	24.10	10	24.15	24.05	-9	16,217	-0.06%
2018/12/21	0	0.00	1	24.20	24.20	-1	16,676	-0.01%
2018/12/20	1	24.15	21	24.30	24.30	-20	16,677	-0.12%
2018/12/19	0	0.00	49	24.30	24.30	-49	16,861	-0.29%
2018/12/17	9	24.03	4	24.06	24.05	5	17,173	0.03%
2018/12/14	26	24.00	0	0.00	24.15	26	17,267	0.15%
2018/12/13	0	0.00	26	24.39	24.30	-26	17,334	-0.15%
2018/12/12	0	0.00	6	24.20	24.35	-6	17,364	-0.03%
2018/12/11	0	0.00	0.2	23.95	23.95	-0.2	17,231	0.00%
2018/12/10	0	0.00	8.1	23.80	23.80	-8.1	17,241	-0.05%
2018/12/07	1	23.90	8	23.98	23.90	-7	17,418	-0.04%
2018/12/06	69	24.01	2	24.40	23.95	67	17,525	0.38%
2018/12/05	6	24.15	0	0.00	24.25	6	17,589	0.03%
2018/12/04	5	24.06	73	24.30	24.45	-68	17,615	-0.39%
2018/12/03	0	0.00	13	24.20	24.25	-13	17,446	-0.07%
2018/11/30	0	0.00	9	24.13	24.00	-9	17,538	-0.05%
2018/11/29	1	24.00	20	24.00	23.85	-19	17,283	-0.11%
2018/11/28	33	23.68	1	23.85	23.85	32	17,175	0.19%
2018/11/27	3	23.67	0	0.00	23.65	3	17,067	0.02%
2018/11/26	3	23.88	2	24.23	23.95	1	16,983	0.01%
2018/11/23	6	23.93	12	23.90	23.85	-6	16,869	-0.04%
2018/11/22	22	24.01	0.1	24.05	24.05	21.9	16,945	0.13%
2018/11/21	5	24.08	4	24.10	24.05	1	17,109	0.01%
2018/11/20	2	24.25	4	24.34	24.25	-2	17,085	-0.01%
2018/11/19	0	0.00	27	24.57	24.50	-27	17,164	-0.16%
2018/11/16	0	0.00	4	24.30	24.45	-4	17,297	-0.02%
2018/11/15	4	24.00	1.1	24.19	24.10	2.9	17,675	0.02%
2018/11/14	8.7	24.08	0	0.00	24.10	8.7	17,803	0.05%
2018/11/13	10	24.04	11	24.06	24.25	-1	17,761	-0.01%
2018/11/09	1	24.25	0	0.00	24.25	1	17,871	0.01%
2018/11/07	0	0.00	9	24.46	24.50	-9	18,640	-0.05%
2018/11/06	3	24.10	3	24.28	24.35	0	18,561	0.00%
2018/11/05	5	23.92	5	24.16	24.35	0	18,497	0.00%
2018/11/02	6	23.98	6	24.11	24.15	0	18,420	0.00%
2018/11/01	1	24.15	1	24.20	24.05	0	18,370	0.00%
2018/10/31	4	23.99	16	24.38	24.40	-12	18,356	-0.07%
2018/10/30	0	0.00	16.1	23.99	24.15	-16.1	18,183	-0.09%
2018/10/29	3	23.70	0	0.00	23.75	3	18,013	0.02%
2018/10/26	6	23.70	6	23.74	23.65	0	18,157	0.00%
2018/10/25	48	23.61	51	23.69	23.75	-3	18,193	-0.02%
2018/10/24	13	23.78	22	23.81	23.70	-9	18,250	-0.05%
2018/10/23	2	24.03	11	24.01	24.15	-9	18,150	-0.05%
2018/10/22	21	24.13	3	24.23	24.15	18	18,345	0.10%
2018/10/19	0	0.00	3	24.35	24.30	-3	19,115	-0.02%
2018/10/18	2	24.18	2	24.45	24.25	0	19,532	0.00%
2018/10/17	14	24.17	5	24.40	24.15	9	20,042	0.04%
2018/10/16	0	0.00	23.1	24.22	24.45	-23.1	20,047	-0.12%
2018/10/15	16	24.16	5	24.25	24.05	11	19,874	0.06%
2018/10/12	10	24.25	2.4	24.44	24.50	7.6	19,699	0.04%
2018/10/11	36	24.29	7	24.18	24.20	29	19,466	0.15%
2018/10/09	0	0.00	3	25.50	25.35	-3	18,594	-0.02%
2018/10/08	0	0.00	6.4	25.25	25.25	-6.4	18,261	-0.03%
2018/10/05	1	24.85	3	25.07	25.10	-2	18,143	-0.01%
2018/10/04	5	25.18	7	25.34	25.40	-2	17,992	-0.01%
2018/10/03	0	0.00	114	25.30	25.45	-114	17,849	-0.64%	大賣/鉅額交易
2018/10/02	8	25.25	1	25.30	25.20	7	17,636	0.04%
2018/10/01	0	0.00	2	25.55	25.50	-2	17,469	-0.01%
2018/09/28	5	25.28	13	25.46	25.50	-8	17,346	-0.05%
2018/09/27	4	25.36	9	25.39	25.45	-5	16,943	-0.03%
2018/09/26	2	25.40	8	25.50	25.45	-6	16,810	-0.04%
2018/09/25	12	25.39	13	25.34	25.35	-1	16,673	-0.01%
2018/09/21	11.9	25.16	17	25.19	25.25	-5.2	16,545	-0.03%
2018/09/20	5	25.00	15	25.01	25.00	-10	16,361	-0.06%
2018/09/19	13	24.93	6	24.99	25.10	7	16,357	0.04%
2018/09/18	1	24.90	26	24.88	25.00	-25	16,396	-0.15%
2018/09/17	2	24.38	2	24.53	24.50	0	16,171	0.00%
2018/09/14	2	24.48	3	24.55	24.45	-1	16,245	-0.01%
2018/09/13	7	24.39	4	24.49	24.45	3	16,259	0.02%
2018/09/12	4	24.34	13	24.41	24.30	-9	16,122	-0.06%
2018/09/11	1	24.45	13	24.44	24.55	-12	16,089	-0.07%
2018/09/10	2	24.55	0	0.00	24.60	2	16,129	0.01%
2018/09/05	7	24.71	25	24.70	24.65	-18	16,381	-0.11%
2018/09/04	25	24.95	0	24.90	24.95	25	16,351	0.15%
2018/09/03	15	24.80	0	0.00	24.85	15	16,381	0.09%
2018/08/31	12	25.15	30.2	25.10	25.15	-18.2	16,311	-0.11%
2018/08/30	9	25.29	1.2	25.28	25.25	7.8	16,306	0.05%
2018/08/29	11	25.35	2	25.43	25.45	9	16,325	0.06%
2018/08/28	37.2	25.43	9	25.41	25.50	28.2	16,458	0.17%
2018/08/27	58	25.16	7	25.21	25.30	51	16,795	0.30%
2018/08/24	1	25.30	0	0.00	25.25	1	17,001	0.01%
2018/08/23	0	0.00	8.2	25.45	25.50	-8.2	17,559	-0.05%
2018/08/22	4	25.26	95.1	25.35	25.30	-91.1	17,578	-0.52%
2018/08/21	2	25.00	12	25.00	25.00	-10	17,100	-0.06%
2018/08/20	0	0.00	2	24.93	24.95	-2	16,914	-0.01%
2018/08/17	2	24.80	1.3	24.81	24.65	0.8	16,776	0.00%
2018/08/16	2	24.83	15	24.95	24.90	-13	16,711	-0.08%
2018/08/15	83	24.90	18	24.96	24.75	65	16,584	0.39%
2018/08/14	3	24.88	6	24.94	24.95	-3	16,044	-0.02%
2018/08/13	2	24.42	2	24.52	24.35	0	15,698	0.00%
2018/08/10	17	24.56	11	24.55	24.55	6	15,559	0.04%
2018/08/09	11	24.90	23	24.86	24.85	-12	15,519	-0.08%
2018/08/08	1	24.90	5	24.93	24.95	-4	15,462	-0.03%
2018/08/07	0	0.00	31	24.80	24.90	-31	15,356	-0.20%
2018/08/06	0	0.00	1	24.95	24.90	-1	15,283	-0.01%
2018/08/03	1	24.65	0	0.00	24.75	1	15,211	0.01%
2018/08/02	0	0.00	16	24.86	24.65	-16	15,227	-0.11%
2018/08/01	0	0.00	4	24.89	24.95	-4	15,059	-0.03%
2018/07/31	0	0.00	37	24.89	25.00	-37	14,917	-0.25%
2018/07/30	0	0.00	3.6	24.72	24.80	-3.6	14,675	-0.02%
2018/07/27	0	0.00	22	24.65	24.65	-22	14,454	-0.15%
2018/07/26	2	24.05	46	24.57	24.65	-44	14,269	-0.31%
2018/07/25	9	24.79	42.8	24.80	24.80	-33.8	13,646	-0.25%
2018/07/24	7	24.61	58.9	24.69	24.75	-51.9	13,215	-0.39%
2018/07/23	1	24.15	2	24.25	24.25	-1	12,709	-0.01%
2018/07/20	9	24.18	20	24.18	24.25	-11	12,691	-0.09%
2018/07/19	0	0.00	12.2	24.17	24.20	-12.2	12,702	-0.10%
2018/07/18	2	23.98	9	24.07	24.10	-7	12,705	-0.06%
2018/07/17	0	0.00	48	23.91	24.00	-48	12,655	-0.38%
2018/07/16	0	0.00	1	23.95	23.90	-1	12,680	-0.01%
2018/07/13	5	23.80	2	23.85	23.90	3	12,783	0.02%
2018/07/12	1	23.65	2	23.85	23.80	-1	12,811	-0.01%
2018/07/11	0	0.00	5	23.70	23.70	-5	12,832	-0.04%
2018/07/10	0	0.00	0	23.60	23.65	0	12,831	0.00%
2018/07/09	0	23.50	0	0.00	23.60	0	12,876	0.00%
2018/07/06	1	23.45	2	23.35	23.50	-1	12,956	-0.01%
2018/07/05	0	0.00	1	23.40	23.45	-1	13,002	-0.01%
2018/07/04	0	0.00	1.1	23.40	23.50	-1.1	13,204	-0.01%
2018/07/03	1	23.40	15.1	23.32	23.25	-14.1	13,391	-0.11%
2018/07/02	3	23.43	2.8	23.35	23.25	0.2	13,425	0.00%
2018/06/29	0	0.00	1	23.50	23.70	-1	13,367	-0.01%
2018/06/28	2	23.25	2	23.35	23.25	0	13,245	0.00%
2018/06/27	4	23.29	0	0.00	23.25	4	13,223	0.03%
2018/06/26	3	23.40	2	23.45	23.40	1	13,269	0.01%
2018/06/25	7	23.48	11	23.50	23.40	-4	13,264	-0.03%
2018/06/22	3.7	23.65	0	0.00	23.70	3.7	13,210	0.03%
2018/06/21	1	23.60	0	0.00	23.65	1	13,257	0.01%
2018/06/20	10	23.70	1	23.65	23.80	9	13,457	0.07%
2018/06/19	12.1	23.46	9	23.40	23.40	3.1	13,396	0.02%
2018/06/15	4	23.68	0	0.00	23.65	4	13,211	0.03%
2018/06/14	1	23.85	6	23.81	23.70	-5	12,912	-0.04%
2018/06/13	0	0.00	5	24.10	24.05	-5	12,729	-0.04%
2018/06/12	3	24.10	3	24.15	24.15	0	13,129	0.00%
2018/06/11	0	0.00	0.2	24.10	24.10	-0.2	13,066	0.00%
2018/06/08	0	0.00	4	24.35	24.40	-4	13,066	-0.03%
2018/06/07	0	24.30	17	24.34	24.40	-17	13,272	-0.13%
2018/06/06	1	24.25	2	24.23	24.25	-1	13,178	-0.01%
2018/06/05	0	0.00	2	24.23	24.30	-2	13,165	-0.02%
2018/06/04	0	0.00	11	24.02	24.20	-11	13,052	-0.08%
2018/06/01	0	0.00	2	23.63	23.75	-2	12,778	-0.02%
2018/05/31	1	23.60	0	23.60	23.60	1	12,562	0.01%
2018/05/30	4	23.23	0	0.00	23.20	4	12,337	0.03%
2018/05/29	8	23.35	500	23.35	23.40	-492	12,372	-3.98%	大賣/鉅額交易
2018/05/28	1	23.40	0.9	23.40	23.40	0.1	12,633	0.00%
2018/05/25	1	23.30	0.5	23.35	23.35	0.5	12,812	0.00%
2018/05/24	0	0.00	1	23.30	23.25	-1	12,910	-0.01%
2018/05/22	0	0.00	3	23.40	23.30	-3	13,363	-0.02%
2018/05/21	1.6	23.43	0	0.00	23.40	1.6	13,704	0.01%
2018/05/18	10.1	23.40	8	23.35	23.40	2.1	13,892	0.02%
2018/05/17	0	0.00	2.1	23.40	23.35	-2.1	14,238	-0.01%
2018/05/16	0	0.00	4	23.45	23.50	-4	14,391	-0.03%
2018/05/15	2	23.43	3	23.47	23.35	-1	14,759	-0.01%
2018/05/14	2	23.60	46.1	23.59	23.50	-44.1	15,330	-0.29%
2018/05/11	7	23.51	2	23.53	23.55	5	15,526	0.03%
2018/05/10	6	23.50	10.3	23.45	23.45	-4.3	15,555	-0.03%
2018/05/09	5.1	23.45	1	23.35	23.45	4.1	15,548	0.03%
2018/05/08	1	23.35	0	0.00	23.40	1	15,676	0.01%
2018/05/07	4	23.28	0	0.00	23.25	4	15,800	0.03%
2018/05/04	2.7	23.25	5	23.25	23.25	-2.3	15,907	-0.01%
2018/05/03	8	23.33	0	0.00	23.25	8	15,970	0.05%
2018/05/02	1	23.80	2	23.68	23.65	-1	16,037	-0.01%
2018/04/30	1	23.45	0	0.00	23.50	1	15,952	0.01%
2018/04/27	16	23.33	0	0.00	23.40	16	15,873	0.10%
2018/04/26	13.1	23.29	0	0.00	23.35	13.1	15,951	0.08%
2018/04/25	2	23.30	0	0.00	23.40	2	15,937	0.01%
2018/04/24	3	23.40	1	23.45	23.30	2	16,006	0.01%
2018/04/23	2	23.40	12	23.45	23.60	-10	16,067	-0.06%
2018/04/20	5	23.60	0.6	23.65	23.65	4.4	16,060	0.03%
2018/04/19	15	23.65	1	23.65	23.70	14	16,118	0.09%
2018/04/18	4	23.34	4	23.36	23.40	0	16,275	0.00%
2018/04/17	4	23.36	3	23.45	23.30	1	16,402	0.01%
2018/04/16	30	23.44	3	23.40	23.45	27	16,610	0.16%
2018/04/13	4	23.48	0.1	23.55	23.45	3.9	16,896	0.02%
2018/04/12	6	23.46	0	0.00	23.60	6	17,352	0.03%
2018/04/11	6	23.63	0	0.00	23.60	6	17,553	0.03%
2018/04/10	3	23.58	2	23.63	23.75	1	17,768	0.01%
2018/04/09	5	23.54	7	23.58	23.80	-2	17,899	-0.01%
2018/04/03	6	23.36	0	0.00	23.35	6	17,720	0.03%
2018/03/31	44	23.51	1.8	23.52	23.45	42.2	17,721	0.24%
2018/03/30	5	23.45	0	0.00	23.50	5	17,898	0.03%
2018/03/29	19	23.23	1	23.25	23.20	18	17,851	0.10%
2018/03/28	16	23.43	0	0.00	23.40	16	17,584	0.09%
2018/03/27	1	23.60	2	23.55	23.55	-1	17,637	-0.01%
2018/03/26	4.1	23.37	1	23.35	23.45	3.1	17,596	0.02%
2018/03/23	12	23.51	0	0.00	23.50	12	17,539	0.07%
2018/03/22	5	23.80	1	23.85	23.85	4	17,424	0.02%
2018/03/21	2	23.75	0	0.00	23.75	2	17,370	0.01%
2018/03/20	14	23.76	2	23.83	23.75	12	17,601	0.07%
2018/03/19	0	0.00	7	23.80	23.90	-7	17,683	-0.04%
2018/03/16	7	23.70	0.5	23.85	23.70	6.5	17,796	0.04%
2018/03/15	7	23.84	0	0.00	23.75	7	17,447	0.04%
2018/03/14	0	0.00	4.7	23.87	23.85	-4.7	17,442	-0.03%
2018/03/13	17	23.65	6.7	23.78	23.85	10.3	17,434	0.06%
2018/03/12	3	23.70	0	0.00	23.70	3	17,215	0.02%
2018/03/09	6	23.52	2	23.55	23.60	4	17,252	0.02%
2018/03/08	5	23.54	4	23.64	23.50	1	17,209	0.01%
2018/03/07	12	23.61	0.4	23.70	23.50	11.6	17,120	0.07%
2018/03/06	2	23.73	0	0.00	23.70	2	16,947	0.01%
2018/03/05	14	23.57	0	0.00	23.60	14	17,210	0.08%
2018/03/02	13	23.97	0	0.00	23.95	13	16,891	0.08%
2018/02/27	6	24.14	0	0.00	24.10	6	16,290	0.04%
2018/02/26	3	24.35	4	24.35	24.20	-1	16,060	-0.01%
2018/02/23	2	24.30	19	24.40	24.50	-17	15,938	-0.11%
2018/02/22	27	24.16	1	24.25	24.30	26	15,768	0.16%
2018/02/21	6.5	24.05	17	23.94	24.50	-10.5	15,556	-0.07%
2018/02/12	10	23.70	4.2	23.70	23.65	5.8	15,225	0.04%
2018/02/09	16	23.59	0	0.00	23.75	16	15,056	0.11%
2018/02/08	7	23.71	0	0.00	23.75	7	14,842	0.05%
2018/02/07	20	23.86	0.4	23.90	23.60	19.6	14,770	0.13%
2018/02/06	20	23.65	21	23.55	23.60	-1	14,412	-0.01%
2018/02/05	8	24.54	6.5	24.69	24.50	1.5	13,818	0.01%
2018/02/02	2	24.80	0	0.00	24.80	2	13,589	0.01%
2018/02/01	0	0.00	1	25.10	24.85	-1	13,554	-0.01%
2018/01/31	0	0.00	0.1	24.90	24.90	-0.1	13,507	0.00%
2018/01/30	6	25.06	2	25.20	24.90	4	13,336	0.03%
2018/01/29	0	0.00	1	25.05	25.15	-1	13,171	-0.01%
2018/01/26	1	24.95	7	24.97	25.10	-6	13,022	-0.05%
2018/01/25	19	24.99	7	25.10	25.10	12	12,946	0.09%
2018/01/23	1	24.90	1	24.90	25.00	0	12,763	0.00%
2018/01/22	6	25.07	1.5	25.03	25.05	4.5	12,770	0.04%
2018/01/19	0	0.00	4	25.10	25.10	-4	12,628	-0.03%
2018/01/18	0.1	25.00	1	25.20	25.15	-0.9	12,544	-0.01%
2018/01/17	1	25.15	0	0.00	25.15	1	12,405	0.01%
2018/01/16	3	25.15	6	25.15	25.20	-3	12,241	-0.02%
2018/01/15	16	25.25	4	25.10	25.10	12	12,149	0.10%
2018/01/12	0	0.00	9	25.38	25.35	-9	12,011	-0.07%
2018/01/11	0	0.00	32.7	25.26	25.30	-32.7	11,740	-0.28%
2018/01/10	3	25.30	8.3	25.32	25.30	-5.3	11,594	-0.05%
2018/01/09	1	25.05	10.2	25.14	25.25	-9.2	11,310	-0.08%
2018/01/08	5	25.26	18.8	25.11	25.25	-13.8	11,124	-0.12%
2018/01/05	25	24.90	53	24.96	24.95	-28	10,659	-0.26%
2018/01/04	12	24.85	1	25.00	24.80	11	10,430	0.11%
2018/01/03	1	24.85	16	24.83	24.90	-15	10,285	-0.15%
2018/01/02	2	24.65	12	24.65	24.70	-10	9,954	-0.10%