中鋼 (2002)-元富-嘉義券商分點個股進出

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
23.10
漲跌
▲1.35
漲幅
+6.21%
成交量
99,167張
產業
上市鋼鐵類股
3583人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鋼 (2002)籌碼相關－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/09/26	5.1	21.85	10	21.76	21.75	-4.9	23,112	-0.02%
2024/09/25	30.2	21.77	22	21.84	21.85	8.2	23,053	0.04%
2024/09/24	2	21.00	0	0.00	21.30	2	22,731	0.01%
2024/09/23	1.1	21.16	4	21.28	21.25	-2.9	22,814	-0.01%
2024/09/20	1.5	21.28	0	0.00	21.15	1.5	23,212	0.01%
2024/09/19	5.7	21.29	0	0.00	21.30	5.7	22,407	0.03%
2024/09/18	1	21.50	1	21.60	21.60	0	22,463	0.00%
2024/09/16	14	21.43	8	21.52	21.40	6	23,348	0.03%
2024/09/13	16.6	20.97	1	20.80	21.05	15.6	23,460	0.07%
2024/09/12	6	20.40	1	20.65	20.65	5	23,543	0.02%
2024/09/11	27.1	20.22	6	20.20	20.20	21.1	23,559	0.09%
2024/09/10	5.2	20.43	0.1	20.60	20.40	5.1	23,380	0.02%
2024/09/09	16.3	20.53	2	20.48	20.55	14.3	23,487	0.06%
2024/09/06	15.9	20.92	2	20.90	21.05	13.9	23,560	0.06%
2024/09/05	10.8	21.10	0	21.20	21.10	10.8	23,635	0.05%
2024/09/04	47.4	21.15	3	21.17	21.20	44.4	24,124	0.18%
2024/09/03	26.3	21.94	0	0.00	21.90	26.3	23,823	0.11%
2024/09/02	7.1	22.15	6	22.10	22.10	1.1	23,987	0.00%
2024/08/30	3.1	22.35	4	22.36	22.25	-0.9	24,273	0.00%
2024/08/29	9	22.25	1	22.30	22.30	8	24,221	0.03%
2024/08/28	0	0.00	2	22.35	22.35	-2	24,472	-0.01%
2024/08/27	12.4	22.34	13.2	22.35	22.40	-0.8	25,318	0.00%
2024/08/26	1.2	22.22	8.3	22.25	22.35	-7.1	25,617	-0.03%
2024/08/23	2.1	22.10	0	0.00	22.15	2.1	26,030	0.01%
2024/08/22	1.2	22.24	8	22.25	22.30	-6.8	26,224	-0.03%
2024/08/21	2.5	21.95	6.5	21.99	21.95	-4	26,560	-0.01%
2024/08/20	14.7	21.95	15	21.98	21.95	-0.3	26,813	0.00%
2024/08/19	446.5	22.02	11.5	22.06	22.00	435	27,256	1.60%	大買/鉅額交易
2024/08/16	35.2	22.23	3	22.25	22.30	32.2	27,498	0.12%
2024/08/15	26.3	22.61	6	22.33	22.30	20.3	27,289	0.07%
2024/08/14	11.8	22.95	7.1	22.90	22.70	4.7	27,141	0.02%
2024/08/13	8.2	22.12	0	0.00	22.10	8.2	26,556	0.03%
2024/08/12	0.2	22.37	2	22.30	22.25	-1.8	26,913	-0.01%
2024/08/09	8.1	22.46	9.1	22.42	22.30	-1	27,033	0.00%
2024/08/08	26.2	22.01	0	0.00	22.10	26.2	26,735	0.10%
2024/08/07	2.1	22.01	0	0.00	22.30	2.1	26,724	0.01%
2024/08/06	21.5	21.84	22	22.00	22.10	-0.5	26,574	0.00%
2024/08/05	42.9	22.03	3	21.95	21.95	39.9	26,095	0.15%
2024/08/02	8.3	22.91	12	23.00	23.00	-3.7	25,629	-0.01%
2024/08/01	0	23.20	0	0.00	23.15	0	25,433	0.00%
2024/07/31	0	0.00	1	23.20	23.20	-1	25,449	0.00%
2024/07/30	12.2	22.98	1	23.00	23.10	11.2	25,532	0.04%
2024/07/29	8	22.87	0	0.00	22.90	8	25,433	0.03%
2024/07/26	22.3	22.85	4	22.90	22.90	18.3	25,570	0.07%
2024/07/23	1.5	23.18	3	23.15	23.15	-1.5	25,346	-0.01%
2024/07/22	19.4	23.07	2	23.15	23.10	17.4	25,325	0.07%
2024/07/19	4	23.18	2	23.20	23.35	2	25,081	0.01%
2024/07/18	0	0.00	15	23.42	23.50	-15	24,908	-0.06%
2024/07/17	0	0.00	5	23.35	23.35	-5	24,757	-0.02%
2024/07/16	3.2	23.28	4	23.25	23.10	-0.9	24,911	0.00%
2024/07/15	0	23.35	14	23.37	23.40	-14	25,196	-0.06%
2024/07/12	9	23.16	2.7	23.19	23.10	6.3	25,468	0.02%
2024/07/11	6	23.05	5	23.02	23.05	1	25,540	0.00%
2024/07/10	51.2	23.06	4.3	23.08	23.05	46.9	25,617	0.18%
2024/07/09	7.1	23.29	10	23.20	23.20	-2.9	25,670	-0.01%
2024/07/08	10	23.46	50	23.49	23.50	-40	25,820	-0.15%
2024/07/05	0.4	23.60	0	0.00	23.55	0.4	26,036	0.00%
2024/07/04	28	23.35	20.9	23.45	23.50	7.1	26,608	0.03%
2024/07/03	18.2	23.06	16	23.09	23.10	2.2	28,092	0.01%
2024/07/02	26.5	23.02	4	23.00	23.00	22.5	28,571	0.08%
2024/07/01	9	23.09	0	0.00	23.05	9	29,012	0.03%
2024/06/28	2.5	23.12	3	23.10	23.10	-0.5	29,125	0.00%
2024/06/27	21.2	23.10	15	23.03	23.05	6.2	28,944	0.02%
2024/06/26	92.1	23.14	7	23.10	23.05	85.1	28,715	0.30%
2024/06/25	17.4	23.34	15	23.29	23.30	2.4	28,236	0.01%
2024/06/24	12	23.48	9	23.47	23.40	3	28,032	0.01%
2024/06/21	5.1	23.60	0	0.00	23.60	5.1	27,922	0.02%
2024/06/20	11.4	23.70	10	23.70	23.70	1.4	26,929	0.01%
2024/06/19	1	23.50	51.2	23.50	23.50	-50.2	26,735	-0.19%
2024/06/18	4.5	23.39	15.1	23.40	23.40	-10.6	26,662	-0.04%
2024/06/17	4	23.49	15	23.50	23.45	-11	26,699	-0.04%
2024/06/14	7.6	23.26	22.1	23.25	23.25	-14.5	26,750	-0.05%
2024/06/13	17.1	23.29	0	0.00	23.30	17.1	26,786	0.06%
2024/06/12	26.5	23.34	16	23.38	23.30	10.5	26,796	0.04%
2024/06/11	29.6	23.45	2	23.43	23.35	27.6	26,722	0.10%
2024/06/07	12.9	23.58	1.5	23.77	23.70	11.4	26,389	0.04%
2024/06/06	22.5	23.55	1.2	23.57	23.50	21.3	26,157	0.08%
2024/06/05	19.8	23.62	0	0.00	23.55	19.8	25,865	0.08%
2024/06/04	19.1	23.66	0	0.00	23.60	19.1	25,876	0.07%
2024/06/03	24.2	23.82	7	23.75	23.80	17.2	25,801	0.07%
2024/05/31	26.3	23.81	10	23.78	23.75	16.3	25,771	0.06%
2024/05/30	14.4	23.86	19	23.85	23.85	-4.6	25,130	-0.02%
2024/05/29	28.6	24.01	5	24.00	23.95	23.6	25,086	0.09%
2024/05/28	6	24.22	8	24.21	24.20	-2	24,969	-0.01%
2024/05/27	10.2	24.01	0	0.00	23.90	10.2	25,149	0.04%
2024/05/24	74.4	24.08	3	24.15	24.00	71.4	24,931	0.29%
2024/05/23	28.9	24.27	4	24.20	24.15	24.9	24,638	0.10%
2024/05/22	39.3	24.73	5	24.60	24.60	34.3	24,097	0.14%
2024/05/21	4	24.94	1	24.95	24.90	3	23,503	0.01%
2024/05/20	4.6	25.17	12	25.15	25.25	-7.4	23,399	-0.03%
2024/05/17	11	25.09	0	25.10	25.05	11	23,172	0.05%
2024/05/16	0	0.00	9.3	25.10	25.15	-9.3	23,279	-0.04%
2024/05/15	18	24.87	3	25.07	24.75	15	22,889	0.07%
2024/05/14	1	25.00	6	25.05	25.00	-5	22,969	-0.02%
2024/05/13	4.4	24.84	1	24.85	24.85	3.4	22,959	0.01%
2024/05/10	1.1	24.57	4	24.71	24.80	-2.9	22,880	-0.01%
2024/05/09	3.1	24.64	2	24.70	24.60	1.1	22,874	0.00%
2024/05/08	26	24.68	2	24.70	24.75	24	22,990	0.10%
2024/05/07	0	0.00	3.1	25.10	24.90	-3.1	22,825	-0.01%
2024/05/06	1.4	25.05	8	25.03	25.10	-6.6	22,774	-0.03%
2024/05/03	9	25.06	6	25.21	24.95	3	22,734	0.01%
2024/05/02	7	24.84	1	24.95	24.95	6	22,550	0.03%
2024/04/30	1.1	25.00	20	24.90	24.85	-19	22,573	-0.08%
2024/04/29	0	0.00	16	24.97	25.00	-16	22,531	-0.07%
2024/04/26	6	24.65	10	24.65	24.55	-4	22,361	-0.02%
2024/04/25	3	24.55	1	24.55	24.55	2	22,522	0.01%
2024/04/24	18	24.77	3	24.78	24.75	15	22,584	0.07%
2024/04/23	0	0.00	15	24.89	24.85	-15	22,958	-0.07%
2024/04/22	6.7	24.72	66	24.72	24.70	-59.3	23,079	-0.26%
2024/04/19	10.2	24.58	2	24.45	24.45	8.2	22,843	0.04%
2024/04/18	7	24.79	2	24.75	24.80	5	22,443	0.02%
2024/04/17	9.4	24.42	10	24.31	24.45	-0.6	22,124	0.00%
2024/04/16	5.3	24.28	22	24.25	24.25	-16.7	21,924	-0.08%
2024/04/15	5.1	24.84	2	24.65	24.55	3.1	21,955	0.01%
2024/04/12	27.1	24.91	28	24.88	24.85	-0.9	21,603	0.00%
2024/04/11	2	25.30	13	25.32	25.30	-11	21,411	-0.05%
2024/04/10	14.1	26.04	9.5	25.82	25.60	4.6	21,174	0.02%
2024/04/09	27	25.91	53.1	25.78	26.05	-26.1	20,756	-0.13%
2024/04/08	15.6	24.91	8	24.91	25.00	7.6	19,149	0.04%
2024/04/03	14	24.59	2.1	24.77	24.65	11.9	18,646	0.06%
2024/04/02	8.6	24.13	22	24.17	24.30	-13.4	18,076	-0.07%
2024/04/01	0	0.00	1	24.00	24.00	-1	18,022	-0.01%
2024/03/29	0	0.00	25	23.92	23.90	-25	18,075	-0.14%
2024/03/28	8.2	23.85	0	0.00	23.80	8.2	18,183	0.05%
2024/03/27	2.4	23.96	13	23.95	23.90	-10.6	18,448	-0.06%
2024/03/26	14	23.97	5	23.90	24.00	9	18,659	0.05%
2024/03/25	4.4	23.85	0	0.00	23.85	4.4	19,003	0.02%
2024/03/22	1.2	23.82	2	23.88	23.95	-0.8	19,488	0.00%
2024/03/21	13.7	23.58	8.7	23.71	23.85	5	20,422	0.02%
2024/03/20	22.5	23.57	6	23.62	23.50	16.5	21,978	0.08%
2024/03/19	9	23.65	0	0.00	23.65	9	22,295	0.04%
2024/03/18	19.2	23.69	11	23.69	23.70	8.2	22,698	0.04%
2024/03/15	11.1	23.93	5	23.90	23.85	6.1	22,887	0.03%
2024/03/14	6.8	23.98	5	24.00	24.05	1.8	23,135	0.01%
2024/03/13	15	23.89	9.2	23.88	23.95	5.8	23,130	0.03%
2024/03/12	6	24.11	5	24.10	24.15	1	22,921	0.00%
2024/03/11	13.3	24.03	1	24.05	24.05	12.3	23,083	0.05%
2024/03/08	15	23.93	4	24.00	24.10	11	23,355	0.05%
2024/03/07	17	23.96	0.1	24.00	23.95	16.9	23,599	0.07%
2024/03/06	38.8	24.09	1	24.05	24.05	37.8	24,137	0.16%
2024/03/05	12.9	24.10	28	24.10	24.05	-15.1	25,743	-0.06%
2024/03/04	10	24.12	3.1	24.11	24.20	6.9	26,527	0.03%
2024/03/01	14	24.35	52	24.35	24.45	-38	27,266	-0.14%
2024/02/29	7	24.58	2.2	24.58	24.60	4.8	27,983	0.02%
2024/02/27	13.5	24.69	5	24.60	24.65	8.5	28,695	0.03%
2024/02/26	6	24.91	0.2	25.00	24.90	5.8	29,191	0.02%
2024/02/23	6	25.02	0	0.00	25.00	6	29,768	0.02%
2024/02/22	5	25.20	2.1	25.20	25.15	2.9	30,494	0.01%
2024/02/20	1.4	25.26	4	25.35	25.30	-2.6	30,797	-0.01%
2024/02/19	0	0.00	11	25.25	25.40	-11	31,056	-0.04%
2024/02/16	2	24.85	27	24.94	24.90	-25	31,421	-0.08%
2024/02/15	2.1	24.66	1	24.65	24.60	1.1	31,562	0.00%
2024/02/05	8.4	24.90	3	24.95	24.85	5.4	31,422	0.02%
2024/02/02	6	25.07	7	25.10	25.15	-1	31,452	0.00%
2024/02/01	2	25.23	17	25.16	25.25	-15	31,600	-0.05%
2024/01/31	15	24.96	8.8	24.96	25.15	6.2	31,838	0.02%
2024/01/30	31	25.05	0	0.00	25.05	31	31,894	0.10%
2024/01/29	0.1	25.25	5.2	25.50	25.45	-5.1	32,286	-0.02%
2024/01/26	1.3	25.25	7	25.16	25.25	-5.7	32,375	-0.02%
2024/01/25	21.1	25.03	0	0.00	25.10	21.1	32,373	0.07%
2024/01/24	0	0.00	2	25.05	25.15	-2	32,398	-0.01%
2024/01/23	11.3	24.75	0	0.00	24.80	11.3	32,402	0.03%
2024/01/22	10.4	24.75	2	24.75	24.75	8.4	32,302	0.03%
2024/01/19	19.7	24.65	0	0.00	24.65	19.7	32,342	0.06%
2024/01/18	8.1	24.83	9	24.92	24.80	-0.9	32,343	0.00%
2024/01/17	34.8	24.98	1	25.05	24.80	33.8	32,692	0.10%
2024/01/16	7.1	25.43	19	25.41	25.20	-11.9	32,521	-0.04%
2024/01/15	22.1	25.90	0	0.00	25.80	22.1	32,397	0.07%
2024/01/12	7	25.89	2	25.90	25.80	5	32,977	0.02%
2024/01/11	4	25.78	6	25.80	25.80	-2	33,234	-0.01%
2024/01/10	1.1	25.82	26.2	25.85	25.85	-25.1	34,221	-0.07%
2024/01/09	25	26.16	1.5	26.12	26.00	23.5	34,423	0.07%
2024/01/08	4	26.58	1	26.80	26.50	3	34,277	0.01%
2024/01/05	5.4	26.66	7	26.65	26.70	-1.7	34,359	0.00%
2024/01/04	1	26.55	0	0.00	26.70	1	34,474	0.00%
2024/01/03	12	26.60	1	26.60	26.70	11	34,778	0.03%
2024/01/02	15	26.93	17	26.86	27.00	-2	34,674	-0.01%
2023/12/29	0	0.00	11	26.91	27.00	-11	34,911	-0.03%
2023/12/28	0	0.00	15	26.91	27.00	-15	35,276	-0.04%
2023/12/27	11.1	26.90	4	26.90	26.90	7.1	35,434	0.02%
2023/12/26	1	26.80	3.1	26.83	26.90	-2.1	35,611	-0.01%
2023/12/25	85.5	26.85	6	26.81	26.85	79.5	36,045	0.22%
2023/12/22	25	26.55	15.5	26.71	26.75	9.5	36,644	0.03%
2023/12/21	10	26.64	14.5	26.58	26.60	-4.5	36,500	-0.01%
2023/12/20	3.4	26.56	12	26.55	26.55	-8.6	36,266	-0.02%
2023/12/19	14.2	26.60	5	26.41	26.65	9.2	35,930	0.03%
2023/12/18	41.4	26.63	14	26.86	26.65	27.4	35,758	0.08%
2023/12/15	21.5	26.17	33.2	26.12	26.45	-11.7	34,745	-0.03%
2023/12/14	1	25.40	0	0.00	25.40	1	33,085	0.00%
2023/12/13	23	25.09	3	25.15	25.15	20	32,610	0.06%
2023/12/12	5	25.46	0.9	25.60	25.45	4.1	32,687	0.01%
2023/12/11	9.1	25.70	39	25.85	25.70	-29.9	32,312	-0.09%
2023/12/08	2	25.95	0	0.00	26.10	2	31,727	0.01%
2023/12/07	10	26.13	22	26.08	26.05	-12	31,646	-0.04%
2023/12/06	2	26.23	5	26.16	26.25	-3	31,648	-0.01%
2023/12/05	0.6	26.00	11	25.97	26.10	-10.4	31,527	-0.03%
2023/12/04	10	25.80	6	25.86	26.05	4	31,330	0.01%
2023/12/01	25	25.86	13	26.00	26.00	12	30,872	0.04%
2023/11/30	2	25.90	0	0.00	26.20	2	30,075	0.01%
2023/11/29	0	0.00	3	25.92	26.20	-3	28,343	-0.01%
2023/11/28	3.5	26.01	19.5	26.16	26.10	-16	27,448	-0.06%
2023/11/27	3.1	25.75	3	25.90	26.15	0.1	26,911	0.00%
2023/11/24	9	25.44	6	25.57	25.90	3	26,050	0.01%
2023/11/22	18	25.33	16.9	25.42	25.80	1.1	24,680	0.00%
2023/11/21	3	25.55	25	25.63	25.70	-22	24,330	-0.09%
2023/11/20	2.6	25.27	5	25.23	25.30	-2.4	23,784	-0.01%
2023/11/17	1.2	25.16	22.4	25.20	25.20	-21.2	23,897	-0.09%
2023/11/16	15.5	25.15	8	25.25	25.20	7.5	23,902	0.03%
2023/11/15	5	24.80	13	24.88	24.95	-8	23,694	-0.03%
2023/11/14	0	0.00	3	24.55	24.55	-3	23,488	-0.01%
2023/11/10	7	24.54	0	0.00	24.65	7	23,935	0.03%
2023/11/08	5.1	24.55	1	24.50	24.60	4.1	24,099	0.02%
2023/11/07	15	24.56	0.1	24.60	24.80	14.9	24,043	0.06%
2023/11/06	5.1	25.12	24	25.19	25.00	-18.9	24,007	-0.08%
2023/11/03	0	0.00	18	24.62	24.55	-18	23,732	-0.08%
2023/11/02	0.1	24.40	20	24.33	24.25	-19.9	23,784	-0.08%
2023/11/01	6.4	24.21	12	24.20	24.05	-5.6	23,862	-0.02%
2023/10/31	2.1	24.08	0	0.00	24.15	2.1	23,946	0.01%
2023/10/30	33.1	24.14	0	0.00	24.10	33.1	24,425	0.14%
2023/10/27	26.2	24.05	16.4	24.01	24.00	9.7	24,546	0.04%
2023/10/26	12	24.10	0	0.00	24.05	12	24,855	0.05%
2023/10/25	10	24.07	9.1	24.10	24.40	0.9	24,877	0.00%
2023/10/24	14	23.55	1	23.55	23.60	13	24,831	0.05%
2023/10/23	31	23.84	2	23.80	23.80	29	24,893	0.12%
2023/10/20	32	23.99	1	23.95	23.90	31	24,917	0.12%
2023/10/19	14	24.35	10.2	24.35	24.50	3.9	24,651	0.02%
2023/10/18	47.1	24.37	4	24.20	24.85	43.1	24,631	0.18%
2023/10/17	29.1	24.60	12	24.43	24.75	17.1	23,878	0.07%
2023/10/16	6.7	24.65	0	0.00	24.75	6.7	23,809	0.03%
2023/10/13	15	24.80	0	0.00	24.85	15	23,802	0.06%
2023/10/12	10.1	24.85	0	0.00	24.85	10.1	23,787	0.04%
2023/10/11	2.3	24.57	0	0.00	24.60	2.3	23,649	0.01%
2023/10/06	4.3	24.57	0	0.00	24.65	4.3	23,291	0.02%
2023/10/05	8	24.42	45	24.59	24.55	-37	23,213	-0.16%
2023/10/04	64	24.25	1	24.30	24.25	63	22,864	0.28%
2023/10/03	18.3	24.94	0.2	25.00	24.85	18.1	22,390	0.08%
2023/10/02	22.5	25.11	10	25.11	25.25	12.5	22,231	0.06%
2023/09/28	21	25.07	5	25.07	25.25	16	22,362	0.07%
2023/09/27	31.5	25.44	23.3	25.37	25.45	8.1	21,904	0.04%
2023/09/26	9.1	26.05	0	0.00	26.05	9.1	21,314	0.04%
2023/09/25	9.3	26.17	0	0.00	26.20	9.3	21,227	0.04%
2023/09/22	3.1	26.17	0	0.00	26.20	3.1	21,466	0.01%
2023/09/21	44.5	26.10	0	0.00	26.15	44.5	21,461	0.21%
2023/09/20	15.4	26.59	5.2	26.54	26.50	10.2	21,129	0.05%
2023/09/19	10	26.60	0	0.00	26.50	10	21,163	0.05%
2023/09/18	11.1	26.75	9	26.75	26.75	2.1	21,342	0.01%
2023/09/15	59.2	26.71	0	0.00	26.60	59.2	21,363	0.28%
2023/09/14	5.1	26.70	5.9	26.46	26.60	-0.8	20,796	0.00%
2023/09/13	0.4	26.45	2.7	26.41	26.35	-2.3	20,744	-0.01%
2023/09/12	7.1	26.29	0	0.00	26.30	7.1	20,930	0.03%
2023/09/11	7.2	26.23	1	26.30	26.25	6.2	20,867	0.03%
2023/09/08	10	26.32	2.1	26.36	26.35	7.9	20,807	0.04%
2023/09/07	12.4	26.51	0	0.00	26.50	12.4	20,793	0.06%
2023/09/06	17.5	27.01	0	0.00	26.80	17.5	20,656	0.08%
2023/09/05	0.5	27.10	11	27.00	27.10	-10.6	20,611	-0.05%
2023/09/04	3.4	26.87	4.1	27.06	27.05	-0.7	20,597	0.00%
2023/09/01	0.1	26.75	1	26.70	26.70	-0.9	20,572	0.00%
2023/08/31	34.2	26.60	0	0.00	26.50	34.2	20,563	0.17%
2023/08/30	1	26.50	0	0.00	26.55	1	20,161	0.00%
2023/08/29	6.6	26.24	0	0.00	26.40	6.6	20,104	0.03%
2023/08/28	8.2	26.47	0	0.00	26.50	8.2	19,863	0.04%
2023/08/25	12.5	26.30	2	26.30	26.30	10.5	20,604	0.05%
2023/08/24	34	26.57	1.1	26.52	26.50	32.9	20,759	0.16%
2023/08/23	0.1	26.75	2.1	26.58	26.60	-2	20,872	-0.01%
2023/08/22	8.3	26.75	2	26.83	26.70	6.3	20,883	0.03%
2023/08/21	3	27.20	3	27.12	27.10	0	20,951	0.00%
2023/08/18	10	27.12	5	27.20	27.20	5	21,018	0.02%
2023/08/17	29.7	26.46	7	26.65	26.60	22.7	20,864	0.11%
2023/08/16	25.1	26.90	1	26.90	26.85	24.1	20,669	0.12%
2023/08/15	16	27.33	0	0.00	27.10	16	20,450	0.08%
2023/08/14	11.6	27.25	0	0.00	27.20	11.6	20,375	0.06%
2023/08/11	4.2	27.78	0	0.00	27.65	4.2	20,288	0.02%
2023/08/10	41	27.90	0	0.00	27.90	41	20,157	0.20%
2023/08/09	16	27.99	0.1	28.15	28.15	16	19,964	0.08%
2023/08/08	0.1	28.45	1.1	28.21	28.25	-1	19,821	0.00%
2023/08/07	0.1	28.30	11	28.48	28.50	-11	19,652	-0.06%
2023/08/04	0.1	28.25	10.6	28.11	28.30	-10.5	19,542	-0.05%
2023/08/02	32.1	27.98	6	28.25	28.00	26.1	19,568	0.13%
2023/08/01	2.2	28.13	6	28.17	28.15	-3.8	19,103	-0.02%
2023/07/31	28	27.99	0	0.00	27.95	28	19,064	0.15%
2023/07/28	20.3	28.21	0	0.00	28.20	20.3	18,801	0.11%
2023/07/27	20.4	28.42	2.2	28.46	28.45	18.2	18,612	0.10%
2023/07/26	12	28.32	8	28.51	28.55	4	18,339	0.02%
2023/07/25	11	29.40	1	29.45	29.35	10	18,191	0.05%
2023/07/24	1.3	29.32	1	29.40	29.40	0.3	18,423	0.00%
2023/07/21	3	29.23	0	0.00	29.25	3	18,479	0.02%
2023/07/20	2	29.40	14	29.40	29.45	-12	18,429	-0.07%
2023/07/18	4	29.24	2	29.25	29.20	2	18,075	0.01%
2023/07/17	1.5	29.17	13	29.16	29.30	-11.5	17,943	-0.06%
2023/07/14	0	0.00	8	29.20	29.15	-8	18,019	-0.04%
2023/07/13	2.1	29.19	21	29.09	29.05	-18.9	17,990	-0.11%
2023/07/12	10	28.80	15	28.84	28.85	-5	18,231	-0.03%
2023/07/10	8	28.84	0	0.00	28.70	8	18,897	0.04%
2023/07/07	17.2	28.67	5.5	28.66	28.65	11.7	19,088	0.06%
2023/07/06	59	29.02	0.6	29.10	28.95	58.4	19,032	0.31%
2023/07/05	3	29.52	1	29.55	29.50	2	18,642	0.01%
2023/07/04	12	29.57	1	29.75	29.55	11	18,571	0.06%
2023/07/03	0.7	29.75	16	29.79	29.80	-15.3	18,535	-0.08%
2023/06/30	2.1	29.50	3	29.53	29.40	-0.9	18,572	0.00%
2023/06/29	4.1	29.55	11.8	29.60	29.65	-7.7	18,275	-0.04%
2023/06/28	6	29.68	0	0.00	29.70	6	18,157	0.03%
2023/06/27	0.1	29.75	4	29.80	29.75	-3.9	18,219	-0.02%
2023/06/26	1.1	29.66	0	0.00	29.60	1.1	18,273	0.01%
2023/06/21	1	29.65	0	0.00	29.65	1	18,157	0.01%
2023/06/20	10	29.80	1.2	29.86	29.75	8.8	18,113	0.05%
2023/06/19	16	29.75	14.3	29.75	29.85	1.7	18,084	0.01%
2023/06/16	2.5	29.65	10	29.70	29.75	-7.5	18,049	-0.04%
2023/06/15	7	29.62	11.1	29.69	29.65	-4.1	17,898	-0.02%
2023/06/14	1.1	29.70	2	29.80	29.65	-1	18,448	-0.01%
2023/06/13	0.2	29.70	1.2	29.70	29.60	-1	18,504	-0.01%
2023/06/12	1	29.70	5	29.70	29.65	-4	18,590	-0.02%
2023/06/09	0.4	29.83	2	29.80	29.75	-1.6	18,691	-0.01%
2023/06/08	0.2	29.80	23	29.80	29.75	-22.8	18,830	-0.12%
2023/06/07	1	29.95	0.3	29.90	29.90	0.7	18,996	0.00%
2023/06/06	5	29.90	7.1	29.84	29.90	-2.1	19,059	-0.01%
2023/06/05	0	0.00	3	29.75	29.60	-3	19,128	-0.02%
2023/06/02	1	29.30	19	29.40	29.40	-18	19,154	-0.09%
2023/06/01	0	0.00	0.1	29.20	29.10	-0.1	19,112	0.00%
2023/05/31	6.1	29.13	6	29.35	29.00	0.1	19,040	0.00%
2023/05/30	12	29.05	2	29.05	29.00	10	18,395	0.05%
2023/05/29	11.7	29.19	8	29.18	29.05	3.7	18,552	0.02%
2023/05/26	9	29.28	4	29.33	29.20	5	18,590	0.03%
2023/05/25	18	29.49	1	29.40	29.40	17	18,417	0.09%
2023/05/24	0	0.00	1	29.90	29.95	-1	18,202	-0.01%
2023/05/23	1	30.00	8	29.96	29.90	-7	18,389	-0.04%
2023/05/22	0.1	29.70	25	29.93	30.00	-24.9	18,345	-0.14%
2023/05/19	13.2	29.58	11	29.80	29.60	2.2	18,103	0.01%
2023/05/18	3	29.70	6	29.71	29.70	-3	18,078	-0.02%
2023/05/17	6	29.59	34	29.45	29.60	-28	18,061	-0.15%
2023/05/16	1.5	29.20	1	29.20	29.20	0.5	17,856	0.00%
2023/05/15	2.3	29.15	3	29.03	29.15	-0.7	17,817	0.00%
2023/05/12	1	29.20	4.2	29.23	29.00	-3.2	17,776	-0.02%
2023/05/11	1	29.20	4.2	29.23	29.15	-3.2	17,699	-0.02%
2023/05/10	5	29.25	0	0.00	29.35	5	17,751	0.03%
2023/05/09	3.1	29.15	1	29.20	29.35	2.1	17,807	0.01%
2023/05/08	2.1	29.28	2	29.23	29.30	0.1	17,776	0.00%
2023/05/05	6.6	29.00	10	29.08	29.10	-3.4	17,797	-0.02%
2023/05/04	11.3	29.00	1	29.00	29.10	10.3	17,883	0.06%
2023/05/03	3.1	29.10	8.1	29.20	29.15	-5	17,938	-0.03%
2023/05/02	6.2	29.26	3	29.25	29.30	3.2	18,221	0.02%
2023/04/28	9.1	29.07	2.3	29.11	29.10	6.8	18,833	0.04%
2023/04/27	44.3	28.89	0	0.00	28.90	44.3	18,787	0.24%
2023/04/26	18.6	29.23	0	0.00	29.30	18.6	18,472	0.10%
2023/04/25	23.1	29.83	12	29.80	29.75	11.1	18,392	0.06%
2023/04/24	32	30.07	6	30.09	30.05	26	18,492	0.14%
2023/04/21	9	30.24	1	30.20	30.15	8	18,533	0.04%
2023/04/20	16	30.30	1.2	30.45	30.45	14.8	18,599	0.08%
2023/04/19	5	30.47	1	30.70	30.45	4	19,090	0.02%
2023/04/18	7	30.72	7	30.66	30.70	0	18,913	0.00%
2023/04/17	23.5	30.78	0	0.00	30.75	23.5	18,886	0.12%
2023/04/14	35	31.03	2	31.15	31.10	33	18,795	0.18%
2023/04/13	4	31.38	73.1	31.41	31.45	-69.1	18,821	-0.37%
2023/04/12	2	31.05	1.2	31.06	31.10	0.8	18,533	0.00%
2023/04/11	36.1	30.94	2	30.93	30.90	34.1	18,691	0.18%
2023/04/10	6	30.88	7.3	30.90	30.90	-1.3	18,960	-0.01%
2023/04/07	3	30.78	0	0.00	30.80	3	19,061	0.02%
2023/04/06	6.5	30.77	0	0.00	30.80	6.5	19,260	0.03%
2023/03/31	2	31.10	0	0.00	30.90	2	19,621	0.01%
2023/03/30	2.1	30.90	0	0.00	31.00	2.1	21,941	0.01%
2023/03/29	0.5	30.95	0	0.00	31.00	0.5	24,190	0.00%
2023/03/28	7	30.76	2	30.75	30.85	5	25,765	0.02%
2023/03/27	21	30.92	12	30.85	30.90	9	27,362	0.03%
2023/03/24	17	31.09	2	31.10	31.10	15	28,898	0.05%
2023/03/23	1	31.05	7	31.18	31.25	-6	29,352	-0.02%
2023/03/22	12	31.10	0.3	31.25	31.20	11.7	29,610	0.04%
2023/03/21	1	31.20	6	31.05	31.20	-5	30,163	-0.02%
2023/03/20	8	31.20	6	31.14	31.20	2	30,288	0.01%
2023/03/17	2.4	30.98	14	31.16	31.45	-11.6	30,414	-0.04%
2023/03/16	5	30.60	0	0.00	30.60	5	30,063	0.02%
2023/03/15	2	30.80	1	30.80	30.70	1	30,163	0.00%
2023/03/14	12	30.77	0	0.00	30.70	12	30,388	0.04%
2023/03/13	2	30.90	12	30.81	31.00	-10	30,657	-0.03%
2023/03/10	3	30.57	0	0.00	30.60	3	30,725	0.01%
2023/03/09	4.5	30.93	6.3	30.75	30.75	-1.8	30,970	-0.01%
2023/03/08	12.5	31.03	12.1	31.05	31.20	0.5	31,556	0.00%
2023/03/07	1	30.85	4	30.96	31.10	-3	31,827	-0.01%
2023/03/06	1.5	30.77	2	30.80	30.80	-0.5	32,278	0.00%
2023/03/03	5	30.68	0.1	30.70	30.70	4.9	32,666	0.02%
2023/03/02	3.1	30.38	1	30.60	30.65	2.1	33,313	0.01%
2023/03/01	43.1	30.54	16	30.52	30.30	27.1	33,269	0.08%
2023/02/24	17	31.70	1	31.55	31.40	16	32,884	0.05%
2023/02/23	2	31.93	3	31.85	31.80	-1	32,816	0.00%
2023/02/22	0	0.00	1	31.95	31.95	-1	32,943	0.00%
2023/02/21	6	31.91	87	32.12	32.10	-81	33,101	-0.24%
2023/02/20	3	31.85	44	31.91	32.00	-41	33,056	-0.12%
2023/02/17	50	31.50	50	31.65	31.70	0	33,345	0.00%
2023/02/16	0	0.00	11	31.60	31.60	-11	34,103	-0.03%
2023/02/15	7	31.52	1	31.45	31.35	6	34,376	0.02%
2023/02/13	100	31.20	100	31.45	31.45	0	34,452	0.00%
2023/02/10	6	31.19	2	31.18	31.25	4	34,587	0.01%
2023/02/09	9	31.30	2	31.35	31.30	7	34,750	0.02%
2023/02/08	50	31.35	15	31.41	31.45	35	34,940	0.10%
2023/02/07	50.5	31.15	52	31.45	31.45	-1.5	34,964	0.00%
2023/02/06	70	31.25	0.1	31.15	31.05	69.9	34,949	0.20%
2023/02/03	21.1	31.46	0	0.00	31.40	21.1	34,828	0.06%
2023/02/02	33	31.80	7	31.85	31.95	26	34,818	0.07%
2023/02/01	4.1	31.68	5	31.95	32.00	-0.9	34,770	0.00%
2023/01/31	12.6	31.84	3	32.15	31.65	9.6	34,785	0.03%
2023/01/30	10	31.92	37	31.90	32.10	-27	34,490	-0.08%
2023/01/17	0	0.00	42	31.15	31.20	-42	33,992	-0.12%
2023/01/16	7	31.29	10	31.10	31.05	-3	34,017	-0.01%
2023/01/13	3	31.15	1	31.15	31.05	2	34,090	0.01%
2023/01/12	2.5	31.15	25	31.09	31.05	-22.5	34,885	-0.06%
2023/01/11	6.2	30.75	3.6	30.80	30.70	2.6	34,972	0.01%
2023/01/10	8	30.82	2	30.80	30.85	6	35,179	0.02%
2023/01/09	0	0.00	31.1	30.70	30.95	-31.1	35,303	-0.09%
2023/01/06	0	30.05	3	30.15	30.15	-3	34,989	-0.01%
2023/01/05	0.5	29.95	3	30.07	30.00	-2.5	35,172	-0.01%
2023/01/04	10	29.89	0	0.00	29.90	10	35,277	0.03%
2023/01/03	1	29.65	13	30.04	30.25	-12	35,433	-0.03%
2022/12/30	2	29.87	1.1	30.00	29.80	0.9	35,227	0.00%
2022/12/29	21	29.92	5	30.00	29.95	16	35,231	0.05%
2022/12/28	0	30.35	24	30.41	30.60	-24	35,061	-0.07%
2022/12/27	7	30.40	3.2	30.45	30.30	3.8	34,931	0.01%
2022/12/26	1	30.85	2	30.60	30.60	-1	34,857	0.00%
2022/12/23	2	30.43	7	30.59	30.70	-5	34,932	-0.01%
2022/12/22	0	0.00	54.5	30.44	30.65	-54.5	34,654	-0.16%
2022/12/21	1	28.85	109	29.46	29.70	-108	32,460	-0.33%	大賣/鉅額交易
2022/12/20	18	28.68	47	28.88	28.45	-29	30,545	-0.09%
2022/12/19	63.2	28.61	0	0.00	28.30	63.2	29,331	0.22%
2022/12/16	42	28.91	6	29.40	29.40	36	27,890	0.13%
2022/12/15	15	29.27	25	29.40	29.25	-10	26,717	-0.04%
2022/12/14	21.1	29.18	0	0.00	29.05	21.1	26,766	0.08%
2022/12/13	6	29.29	8.4	29.33	29.15	-2.4	27,093	-0.01%
2022/12/12	13	28.70	2	29.00	29.00	11	26,667	0.04%
2022/12/09	0	0.00	6	28.98	29.05	-6	27,144	-0.02%
2022/12/08	11	28.81	1.1	29.00	28.95	9.9	27,143	0.04%
2022/12/07	1	29.10	2.1	29.15	29.00	-1.1	27,079	0.00%
2022/12/05	2.1	28.88	6	29.20	29.20	-3.9	26,901	-0.01%
2022/12/01	0	0.00	17	29.28	29.25	-17	26,934	-0.06%
2022/11/30	0.2	29.00	19	29.07	29.15	-18.8	26,661	-0.07%
2022/11/29	1	28.26	17	28.65	28.70	-16	26,061	-0.06%
2022/11/28	28	28.13	0	0.00	27.90	28	25,715	0.11%
2022/11/25	2	29.13	0	0.00	28.75	2	25,289	0.01%
2022/11/24	1	29.30	8.2	29.40	29.20	-7.2	24,984	-0.03%
2022/11/23	6	29.00	10	29.00	29.00	-4	24,482	-0.02%
2022/11/22	0	0.00	18	28.96	29.00	-18	24,459	-0.07%
2022/11/21	11	28.65	26	28.93	29.00	-15	24,325	-0.06%
2022/11/18	3	28.13	0	0.00	28.40	3	24,031	0.01%
2022/11/17	3	28.40	4	28.46	28.40	-1	23,905	0.00%
2022/11/16	4	28.78	0	0.00	28.80	4	23,797	0.02%
2022/11/15	3.1	28.77	14.3	29.08	29.10	-11.2	23,637	-0.05%
2022/11/14	10	28.50	54	28.61	28.95	-44	23,327	-0.19%
2022/11/11	35.2	27.79	45.3	27.96	28.00	-10.1	22,650	-0.04%
2022/11/10	21.1	27.57	0	0.00	27.55	21.1	22,457	0.09%
2022/11/09	3	27.47	3	27.58	27.80	0	22,554	0.00%
2022/11/08	2	27.38	1	27.40	27.40	1	22,670	0.00%
2022/11/07	2	26.95	10	27.01	27.15	-8	22,823	-0.04%
2022/11/04	4.1	26.60	0	0.00	26.75	4.1	22,951	0.02%
2022/11/03	4	26.89	0	0.00	26.85	4	22,855	0.02%
2022/11/02	10	27.05	5	27.02	27.20	5	22,868	0.02%
2022/11/01	0	0.00	40	26.85	27.00	-40	23,055	-0.17%
2022/10/31	48	26.93	0.5	26.85	26.85	47.5	23,188	0.20%
2022/10/28	1	26.86	0	0.00	27.15	1	23,351	0.00%
2022/10/27	6	27.15	1	27.65	27.05	5	23,482	0.02%
2022/10/26	0	0.00	30	27.30	27.30	-30	23,716	-0.13%
2022/10/25	57	27.41	45	27.19	27.25	12	24,274	0.05%
2022/10/24	37.2	28.05	1	27.95	28.00	36.2	24,257	0.15%
2022/10/21	10.4	27.96	2	28.15	28.05	8.4	24,644	0.03%
2022/10/20	19	26.99	61	28.00	28.60	-42	25,118	-0.17%
2022/10/19	0	0.00	44	27.58	27.45	-44	25,560	-0.17%
2022/10/18	3.2	27.23	20	27.15	27.20	-16.9	26,871	-0.06%
2022/10/17	20	26.60	37.3	26.96	27.05	-17.3	27,554	-0.06%
2022/10/14	10.1	27.14	1	27.10	26.90	9.1	28,299	0.03%
2022/10/13	28	27.39	0	0.00	26.90	28	28,945	0.10%
2022/10/12	13.4	27.21	120	27.46	27.50	-106.7	29,660	-0.36%	大賣/鉅額交易
2022/10/11	0	0.00	9.5	27.49	27.35	-9.5	30,472	-0.03%
2022/10/07	20	27.62	0.1	27.73	27.55	19.9	30,607	0.06%
2022/10/06	20	27.75	3.3	27.73	27.80	16.7	30,887	0.05%
2022/10/05	21.2	27.35	48.1	27.58	27.60	-26.9	31,326	-0.09%
2022/10/04	11.1	27.00	12	27.11	27.20	-1	31,457	0.00%
2022/10/03	11	26.45	28	26.44	26.45	-17	31,377	-0.05%
2022/09/30	22	26.55	17	26.59	26.70	5	31,568	0.02%
2022/09/29	30.3	26.82	22	26.74	27.00	8.3	31,718	0.03%
2022/09/28	11.3	26.57	38	26.60	26.65	-26.7	31,910	-0.08%
2022/09/27	51.1	27.02	22	26.90	26.80	29.1	32,055	0.09%
2022/09/26	19.2	27.13	25	27.21	27.10	-5.8	32,168	-0.02%
2022/09/23	8.3	27.87	133	27.89	27.85	-124.7	32,220	-0.39%	大賣/鉅額交易
2022/09/22	48.1	27.61	0	0.00	28.45	48.1	32,618	0.15%
2022/09/21	33	28.09	15.5	28.18	28.35	17.5	32,579	0.05%
2022/09/20	74.2	28.67	16	28.70	28.60	58.2	32,492	0.18%
2022/09/19	7	29.34	5	29.50	29.30	2	32,363	0.01%
2022/09/16	1	29.30	0	29.40	29.35	1	33,347	0.00%
2022/09/15	2	29.40	1.2	29.59	29.50	0.8	34,769	0.00%
2022/09/14	6	29.36	15.2	29.32	29.30	-9.2	35,334	-0.03%
2022/09/13	41	29.65	30.6	29.68	29.80	10.4	36,034	0.03%
2022/09/12	0.5	29.47	28.4	29.63	29.70	-27.9	36,581	-0.08%
2022/09/08	5	29.35	37	29.25	29.25	-32	37,020	-0.09%
2022/09/07	11	29.10	14.3	29.45	28.75	-3.3	36,978	-0.01%
2022/09/06	0	29.20	36	29.14	29.20	-36	36,898	-0.10%
2022/09/05	0	29.00	4	28.95	29.00	-4	37,080	-0.01%
2022/09/02	7.2	28.60	2	28.60	28.55	5.2	37,245	0.01%
2022/09/01	32	28.51	7	28.51	28.55	25	37,280	0.07%
2022/08/31	2	28.88	0	0.00	28.95	2	37,205	0.01%
2022/08/30	12	28.78	0	0.00	29.00	12	37,157	0.03%
2022/08/29	6	28.90	2	28.73	28.80	4	37,256	0.01%
2022/08/26	3.1	29.20	0	0.00	29.25	3.1	37,425	0.01%
2022/08/25	6	29.10	2	29.15	29.15	4	37,641	0.01%
2022/08/24	0.1	29.05	4	29.05	29.05	-3.9	37,952	-0.01%
2022/08/23	13	28.78	7	28.81	28.80	6	38,628	0.02%
2022/08/22	22	28.98	0.3	29.05	29.00	21.7	38,968	0.06%
2022/08/19	0	0.00	12	29.20	29.20	-12	39,180	-0.03%
2022/08/18	37	29.09	17	29.06	29.20	20	39,328	0.05%
2022/08/17	4	29.18	1	29.40	29.20	3	39,403	0.01%
2022/08/16	2	29.18	4	29.13	29.00	-2	39,474	-0.01%
2022/08/15	30.3	29.12	57	29.22	29.15	-26.7	39,619	-0.07%
2022/08/12	9.1	28.85	28	28.93	28.75	-18.9	39,496	-0.05%
2022/08/11	14.4	28.25	34	28.25	28.45	-19.6	39,794	-0.05%
2022/08/10	3.2	28.00	7	28.03	28.00	-3.8	39,839	-0.01%
2022/08/09	7.6	28.00	5	28.05	28.00	2.6	40,151	0.01%
2022/08/08	18	28.01	3	27.90	27.95	15	40,390	0.04%
2022/08/05	34	28.24	1	28.15	28.30	33	40,506	0.08%
2022/08/04	5	27.86	0.1	28.00	27.85	4.9	41,128	0.01%
2022/08/03	27	28.13	28	28.10	28.05	-1	41,320	0.00%
2022/08/02	6.2	28.20	189	28.27	28.35	-182.8	41,442	-0.44%	大賣/鉅額交易
2022/08/01	14.2	28.45	80	28.45	28.60	-65.8	41,478	-0.16%
2022/07/29	15.5	27.58	5	27.56	27.70	10.5	41,131	0.03%
2022/07/28	14.7	27.52	76	27.49	27.35	-61.3	41,080	-0.15%
2022/07/27	91.2	27.64	27	27.57	27.60	64.2	40,652	0.16%
2022/07/26	76.3	27.93	8	27.89	27.85	68.3	40,201	0.17%
2022/07/25	37.5	31.15	83	31.09	31.30	-45.5	38,908	-0.12%
2022/07/22	11.1	30.48	20.2	30.65	30.80	-9.1	37,598	-0.02%
2022/07/21	23.3	30.27	8	30.30	30.50	15.3	37,530	0.04%
2022/07/20	40.1	30.23	17	30.28	30.50	23.1	37,597	0.06%
2022/07/19	38	30.06	37	30.27	30.25	1	37,829	0.00%
2022/07/18	49	28.89	13	29.21	30.65	36	37,556	0.10%
2022/07/15	43.1	28.98	22	28.91	28.95	21.1	37,284	0.06%
2022/07/14	32	29.01	8	29.09	29.25	24	37,327	0.06%
2022/07/13	37	29.01	20	29.04	29.05	17	37,205	0.05%
2022/07/12	26	28.84	11	28.95	28.90	15	37,380	0.04%
2022/07/11	3	29.17	0	0.00	29.10	3	37,386	0.01%
2022/07/08	5	29.39	7	29.39	29.35	-2	37,433	-0.01%
2022/07/07	287	29.15	0	0.00	29.05	287	37,445	0.77%	大買/鉅額交易
2022/07/06	10	29.08	11	29.05	29.00	-1	37,525	0.00%
2022/07/05	52	29.10	3.2	29.25	29.20	48.8	37,503	0.13%
2022/07/04	34.3	28.67	11	28.75	28.65	23.3	37,438	0.06%
2022/07/01	5	28.65	122.3	28.76	28.70	-117.3	37,570	-0.31%	大賣/鉅額交易
2022/06/30	68	28.56	280	28.56	28.45	-212	37,595	-0.56%	大賣/鉅額交易
2022/06/29	22	29.04	2	29.18	29.10	20	37,376	0.05%
2022/06/28	274	28.97	2	29.05	29.20	272	37,287	0.73%	大買/鉅額交易
2022/06/27	39	29.60	75	29.55	29.45	-36	37,947	-0.09%
2022/06/24	48.1	28.97	13	29.00	29.00	35.1	37,870	0.09%
2022/06/23	79.9	29.57	267.1	29.69	29.00	-187.1	37,318	-0.50%	大賣/鉅額交易
2022/06/22	50.6	31.44	1	31.20	31.00	49.6	36,074	0.14%
2022/06/21	29	31.92	111	31.95	31.85	-82	36,046	-0.23%	大賣/
2022/06/20	62	32.43	5	32.50	32.15	57	35,923	0.16%
2022/06/17	277	33.33	2	33.15	33.15	275	36,269	0.76%	大買/鉅額交易
2022/06/16	72	34.04	11	33.66	33.55	61	37,274	0.16%
2022/06/15	2	33.88	0	0.00	33.80	2	37,870	0.01%
2022/06/14	3	33.82	50	33.85	34.00	-47	38,213	-0.12%
2022/06/13	4.8	33.92	0	0.00	34.00	4.8	38,572	0.01%
2022/06/10	5	34.52	8	34.34	34.50	-3	38,856	-0.01%
2022/06/09	3	34.48	23	34.46	34.50	-20	39,372	-0.05%
2022/06/08	4	34.76	14	34.83	34.75	-10	39,835	-0.03%
2022/06/07	5	34.67	2	34.73	34.75	3	40,450	0.01%
2022/06/06	4	34.08	44	34.04	34.65	-40	40,918	-0.10%
2022/06/02	39.1	33.79	4	33.83	33.75	35.1	43,066	0.08%
2022/06/01	62	34.33	52	34.30	34.15	10	45,450	0.02%
2022/05/31	3	34.23	2.4	34.55	34.65	0.6	46,099	0.00%
2022/05/30	50	34.49	10	34.46	34.50	40	46,569	0.09%
2022/05/27	52	34.10	0	0.00	34.40	52	48,683	0.11%
2022/05/26	4	34.08	17	34.01	34.05	-13	51,413	-0.03%
2022/05/25	8	33.85	11	33.73	33.85	-3	51,818	-0.01%
2022/05/24	11	33.73	12	33.85	33.55	-1	52,381	0.00%
2022/05/23	13	33.57	9	33.56	33.55	4	52,385	0.01%
2022/05/20	27	33.12	47	33.36	33.35	-20	52,925	-0.04%
2022/05/19	25	33.04	187	32.96	32.95	-162	54,374	-0.30%	大賣/鉅額交易
2022/05/18	44.3	33.36	6.4	33.42	33.55	37.9	54,064	0.07%
2022/05/17	101	33.19	0	0.00	33.00	101	53,964	0.19%	大買/鉅額交易
2022/05/16	11	33.23	8	33.30	33.20	3	53,866	0.01%
2022/05/13	25	33.39	7	33.56	33.35	18	53,809	0.03%
2022/05/12	35.5	33.62	2	33.78	33.20	33.5	53,805	0.06%
2022/05/11	24	34.39	2	34.25	34.20	22	53,590	0.04%
2022/05/10	11	34.59	64	34.64	34.60	-53	54,067	-0.10%
2022/05/09	20.3	35.06	5	35.05	35.00	15.3	54,035	0.03%
2022/05/06	11	35.82	50	35.70	35.80	-39	54,204	-0.07%
2022/05/05	10	36.35	3	36.40	36.35	7	54,535	0.01%
2022/05/04	5.1	36.15	2	36.05	36.05	3.1	54,598	0.01%
2022/05/03	27.1	35.92	2	35.93	36.00	25.1	55,028	0.05%
2022/04/29	14.4	36.15	0	0.00	36.10	14.4	55,166	0.03%
2022/04/28	14	35.94	7	35.92	36.05	7	55,356	0.01%
2022/04/27	26.2	35.52	115	35.60	35.60	-88.8	55,156	-0.16%	大賣/
2022/04/26	77	36.53	3	36.30	36.10	74	54,761	0.14%
2022/04/25	61.4	36.79	51	36.96	36.60	10.4	53,900	0.02%
2022/04/22	135.6	37.81	14	37.83	37.60	121.6	52,950	0.23%	大買/鉅額交易
2022/04/21	48	38.02	1	37.95	37.80	47	52,606	0.09%
2022/04/20	11.1	38.31	19	38.30	38.30	-7.9	52,794	-0.01%
2022/04/19	20	38.68	4	38.69	38.60	16	52,524	0.03%
2022/04/18	143.2	39.14	35	38.69	38.50	108.2	52,635	0.21%	大買/鉅額交易
2022/04/15	2.1	39.50	1	39.50	39.55	1.1	52,034	0.00%
2022/04/14	154	39.54	4.3	39.50	39.50	149.7	51,916	0.29%	大買/鉅額交易
2022/04/13	52	39.50	5	39.56	39.50	47	51,893	0.09%
2022/04/12	24	39.36	3.4	39.35	39.35	20.6	51,767	0.04%
2022/04/11	92	39.40	12	39.43	39.40	80	51,913	0.15%
2022/04/08	22	38.94	17	39.11	39.20	5	51,975	0.01%
2022/04/07	30.6	39.19	9	39.12	38.80	21.6	51,777	0.04%
2022/04/06	15	39.13	21	39.19	39.35	-6	51,641	-0.01%
2022/04/01	11.3	39.10	1	39.20	39.20	10.3	51,380	0.02%
2022/03/31	5	38.88	9	38.96	38.95	-4	51,152	-0.01%
2022/03/30	71	38.81	32	38.67	38.95	39	51,097	0.08%
2022/03/29	30.4	39.48	40	39.53	39.40	-9.6	50,742	-0.02%
2022/03/28	19.3	39.59	48.1	39.67	40.00	-28.8	51,021	-0.06%
2022/03/25	27	40.07	45	40.02	40.00	-18	51,552	-0.03%
2022/03/24	9	40.02	12	40.05	40.00	-3	52,528	-0.01%
2022/03/23	14	39.78	122.8	39.76	40.00	-108.8	54,775	-0.20%	大賣/鉅額交易
2022/03/22	23.6	39.86	63.1	39.90	39.80	-39.5	54,252	-0.07%
2022/03/21	32.1	39.89	59	39.93	39.75	-26.9	53,362	-0.05%
2022/03/18	80.4	39.01	16.5	39.04	39.05	63.9	52,118	0.12%
2022/03/17	48.1	38.81	57.7	38.74	38.85	-9.5	52,028	-0.02%
2022/03/16	21.5	38.61	18	38.54	38.55	3.5	51,788	0.01%
2022/03/15	28.5	38.66	4	38.88	38.70	24.5	51,350	0.05%
2022/03/14	7.3	38.84	46	38.80	38.80	-38.7	51,489	-0.08%
2022/03/11	4	38.41	42	38.50	38.45	-38	51,578	-0.07%
2022/03/10	33	38.27	10	38.27	38.30	23	51,322	0.04%
2022/03/09	17	37.76	25	37.88	37.95	-8	51,268	-0.02%
2022/03/08	180	38.16	23.1	37.85	37.40	156.9	51,327	0.31%	大買/鉅額交易
2022/03/07	93	38.18	189.1	38.88	39.00	-96.1	49,111	-0.20%	大賣/
2022/03/04	31	38.56	27	38.57	38.40	4	47,384	0.01%
2022/03/03	74.1	38.67	94	38.65	38.60	-19.9	46,773	-0.04%
2022/03/02	66	38.38	58.1	38.39	38.30	7.9	46,191	0.02%
2022/03/01	239	38.16	89.8	38.06	37.95	149.3	44,202	0.34%	大買/鉅額交易
2022/02/25	3	35.95	9	35.74	36.00	-6	42,061	-0.01%
2022/02/24	3.1	35.31	11	35.36	35.25	-7.9	42,501	-0.02%
2022/02/23	4.1	35.98	18	35.91	36.05	-13.9	42,451	-0.03%
2022/02/22	11	36.13	16	35.93	36.15	-5	43,040	-0.01%
2022/02/21	11.1	36.35	29.1	36.35	36.45	-18	42,972	-0.04%
2022/02/18	0	0.00	35	35.63	35.65	-35	41,854	-0.08%
2022/02/17	1	35.65	27	35.53	35.55	-26	42,578	-0.06%
2022/02/16	4.1	35.30	33	35.48	35.45	-29	42,957	-0.07%
2022/02/15	5.2	35.21	3	35.40	35.05	2.2	43,153	0.00%
2022/02/14	16	35.19	14	35.32	35.50	2	44,071	0.00%
2022/02/11	14	35.56	17	35.72	35.70	-3	44,111	-0.01%
2022/02/10	0.1	35.05	95	35.52	35.65	-94.9	44,572	-0.21%
2022/02/09	0	0.00	106	34.85	34.95	-106	45,114	-0.23%	大賣/鉅額交易
2022/02/08	11	34.23	10	34.35	34.50	1	45,278	0.00%
2022/02/07	79	33.76	28	33.96	34.25	51	45,222	0.11%
2022/01/26	10	33.61	2	33.70	33.65	8	44,871	0.02%
2022/01/25	35	33.48	22	33.48	33.45	13	45,226	0.03%
2022/01/24	18.2	33.39	0.1	33.50	33.45	18.1	45,308	0.04%
2022/01/21	11.1	33.98	8	33.91	33.85	3.1	45,414	0.01%
2022/01/20	12.2	34.13	2	34.30	34.15	10.2	45,443	0.02%
2022/01/19	18.2	34.18	0	0.00	34.05	18.2	45,523	0.04%
2022/01/18	22.8	34.74	0	0.00	34.60	22.8	45,378	0.05%
2022/01/17	10	34.86	0	0.00	35.00	10	45,320	0.02%
2022/01/14	36	34.99	112	35.18	35.20	-76	45,763	-0.17%	大賣/
2022/01/13	18	35.46	32	35.43	35.50	-14	45,982	-0.03%
2022/01/12	5	34.75	22	34.66	34.85	-17	45,897	-0.04%
2022/01/11	11	34.62	3.1	34.66	34.55	7.9	46,055	0.02%
2022/01/10	10	34.84	5.3	34.84	34.90	4.7	46,223	0.01%
2022/01/07	5	34.70	4	34.70	34.80	1	46,604	0.00%
2022/01/06	0.6	34.70	4	34.69	34.80	-3.4	46,923	-0.01%
2022/01/05	1	34.75	39	34.78	34.85	-38	48,035	-0.08%
2022/01/04	13.2	34.53	116	34.56	34.45	-102.8	48,871	-0.21%	大賣/鉅額交易
2022/01/03	13.9	35.06	3.4	34.92	35.00	10.5	50,850	0.02%
2021/12/30	17	35.34	2	35.30	35.35	15	52,763	0.03%
2021/12/29	9	35.16	9.2	35.13	35.25	-0.2	53,518	0.00%
2021/12/28	29.1	35.28	25	35.31	35.40	4.1	54,578	0.01%
2021/12/27	40.2	35.48	5.3	35.41	35.25	34.9	56,025	0.06%
2021/12/24	7	35.64	8	35.51	35.55	-1	57,136	0.00%
2021/12/23	15.2	35.39	4.2	35.29	35.50	10.9	58,005	0.02%
2021/12/22	3.8	35.69	19.1	35.61	35.65	-15.3	58,667	-0.03%
2021/12/21	16.1	35.36	105.1	35.23	35.70	-89	58,881	-0.15%	大賣/
2021/12/20	28.4	35.92	122.2	35.99	35.60	-93.8	58,942	-0.16%	大賣/
2021/12/17	48	35.28	130	35.21	35.45	-82	59,029	-0.14%	大賣/
2021/12/16	85	34.35	5	34.24	34.35	80	57,916	0.14%
2021/12/15	1	34.10	55	34.16	34.25	-54	60,182	-0.09%
2021/12/14	18.5	34.14	2	34.30	34.10	16.5	62,281	0.03%
2021/12/13	11	34.64	56.1	34.76	34.60	-45.1	63,530	-0.07%
2021/12/10	0	0.00	35.1	34.37	34.20	-35.1	64,452	-0.05%
2021/12/09	10	34.35	14	34.31	34.35	-4	66,455	-0.01%
2021/12/08	10	34.30	25.2	34.59	34.10	-15.2	70,615	-0.02%
2021/12/07	82	34.15	25	34.20	34.35	57	72,968	0.08%
2021/12/06	3.2	33.99	6.4	34.09	33.90	-3.2	73,256	0.00%
2021/12/03	102	34.00	33.1	34.06	34.10	69	75,227	0.09%	大買/
2021/12/02	1.1	33.65	77.2	33.61	33.90	-76.1	76,797	-0.10%
2021/12/01	1.3	32.80	10.1	32.78	33.10	-8.8	80,169	-0.01%
2021/11/30	18	32.81	3	32.85	32.55	15	80,717	0.02%
2021/11/29	10.2	32.79	33	32.85	32.90	-22.8	80,965	-0.03%
2021/11/26	48.2	33.10	0	0.00	33.05	48.2	82,473	0.06%
2021/11/25	12.2	33.85	39	33.86	33.80	-26.8	84,298	-0.03%
2021/11/24	37.5	33.76	78	33.70	33.80	-40.5	85,281	-0.05%
2021/11/23	84.1	33.06	237	33.34	33.10	-152.9	85,030	-0.18%	大賣/鉅額交易
2021/11/22	33	32.49	5	32.47	32.60	28	85,720	0.03%
2021/11/19	99.7	32.81	21	32.74	32.60	78.7	85,464	0.09%
2021/11/18	188.3	33.04	5	32.97	32.95	183.3	85,350	0.21%	大買/鉅額交易
2021/11/17	10.1	33.10	3	33.10	33.05	7.1	85,254	0.01%
2021/11/16	94	33.16	12	33.07	33.15	82	85,867	0.10%
2021/11/15	26.1	33.69	13	33.60	33.65	13.1	86,885	0.02%
2021/11/12	30	34.15	13.1	34.12	34.25	16.9	87,589	0.02%
2021/11/11	35.6	34.56	17	34.60	34.35	18.6	88,779	0.02%
2021/11/10	31.5	34.05	2	34.20	34.10	29.5	89,287	0.03%
2021/11/09	9.6	34.60	51.2	34.61	34.50	-41.6	90,324	-0.05%
2021/11/08	21.1	34.30	46	34.24	34.40	-24.9	91,701	-0.03%
2021/11/05	24	32.99	39.5	33.02	33.10	-15.5	92,321	-0.02%
2021/11/04	51.2	33.16	209	33.68	33.25	-157.9	92,825	-0.17%	大賣/鉅額交易
2021/11/03	3.1	33.35	56.4	33.46	33.50	-53.3	94,533	-0.06%
2021/11/02	24.2	33.45	5.1	33.52	33.20	19.1	94,832	0.02%
2021/11/01	27.1	33.39	25.3	33.37	33.40	1.8	95,030	0.00%
2021/10/29	6	33.63	2.1	33.74	33.60	3.9	94,890	0.00%
2021/10/28	8	33.82	1	33.90	33.70	7	95,227	0.01%
2021/10/27	8	33.91	2	33.98	33.90	6	96,087	0.01%
2021/10/26	55	33.80	12	33.83	33.75	43	97,605	0.04%
2021/10/25	65	33.24	51	33.40	33.30	14	98,219	0.01%
2021/10/22	9	33.33	6	33.50	33.30	3	98,964	0.00%
2021/10/21	5	33.66	15.2	33.85	33.90	-10.2	99,159	-0.01%
2021/10/20	24.1	33.81	35	33.74	33.55	-10.9	99,433	-0.01%
2021/10/19	15	33.50	3	33.50	33.45	12	99,794	0.01%
2021/10/18	17	33.52	14	33.59	33.65	3	100,584	0.00%
2021/10/15	32.2	33.17	11.3	33.14	33.20	20.9	102,281	0.02%
2021/10/14	121.1	32.76	11.1	32.75	32.75	110	103,758	0.11%	大買/鉅額交易
2021/10/13	65.6	32.82	34.3	32.72	32.40	31.3	104,658	0.03%
2021/10/12	45	33.25	26	33.23	33.40	19	104,445	0.02%
2021/10/08	200.6	33.66	98.8	33.48	33.20	101.8	104,600	0.10%	大買/鉅額交易
2021/10/07	115.6	34.45	46	34.46	34.50	69.6	103,854	0.07%	大買/
2021/10/06	20.1	35.02	17	34.97	35.05	3.1	103,972	0.00%
2021/10/05	27.6	34.82	13	34.90	35.60	14.6	104,986	0.01%
2021/10/04	51.5	35.13	139	35.11	35.00	-87.5	105,213	-0.08%	大賣/
2021/10/01	27.1	35.80	14	35.93	35.85	13.1	105,938	0.01%
2021/09/30	20.5	35.78	36	36.15	36.30	-15.5	108,394	-0.01%
2021/09/29	65.3	35.26	18	35.29	35.20	47.3	109,385	0.04%
2021/09/28	24	35.69	11	35.65	35.75	13	111,723	0.01%
2021/09/27	35.9	36.04	10.8	36.02	35.95	25.1	114,020	0.02%
2021/09/24	197.5	36.08	167	36.32	36.00	30.5	119,606	0.03%	大買/大賣/
2021/09/23	49.1	36.22	11.2	36.62	36.15	37.9	128,294	0.03%
2021/09/22	84	36.44	57	36.43	36.30	27	133,199	0.02%
2021/09/17	128	38.40	89	38.22	37.80	39	135,500	0.03%	大買/
2021/09/16	57.1	38.76	16	38.63	38.50	41.1	134,743	0.03%
2021/09/15	16.1	39.18	5	39.24	39.25	11.1	134,636	0.01%
2021/09/14	214.3	39.72	24.5	39.84	39.85	189.8	135,759	0.14%	大買/鉅額交易
2021/09/13	45	39.94	136.6	39.93	40.05	-91.6	138,433	-0.07%	大賣/
2021/09/10	32	39.05	97.2	39.15	39.10	-65.2	136,318	-0.05%
2021/09/09	2	37.81	16	38.12	38.35	-14	135,703	-0.01%
2021/09/08	264.1	37.81	35	37.90	37.60	229.1	136,635	0.17%	大買/鉅額交易
2021/09/07	36	38.60	8	38.61	38.50	28	136,611	0.02%
2021/09/06	87.2	38.64	335.9	38.91	38.85	-248.7	137,062	-0.18%	大賣/鉅額交易
2021/09/03	17.2	37.50	90	37.64	37.45	-72.8	135,268	-0.05%
2021/09/02	71.3	37.36	66	37.61	37.00	5.3	137,285	0.00%
2021/09/01	42.1	38.00	67.4	38.31	37.75	-25.3	139,749	-0.02%
2021/08/31	21	37.50	60.5	37.60	38.15	-39.5	139,313	-0.03%
2021/08/30	54.1	37.09	38	37.28	37.50	16	139,754	0.01%
2021/08/27	5	36.85	20	36.73	36.90	-15	140,948	-0.01%
2021/08/26	39	36.99	30.5	36.78	36.35	8.5	145,502	0.01%
2021/08/25	33.4	36.17	3	36.10	36.00	30.4	152,066	0.02%
2021/08/24	18.3	35.90	5.1	36.01	36.00	13.2	154,668	0.01%
2021/08/23	9.1	35.84	28	35.81	35.65	-18.9	160,835	-0.01%
2021/08/20	40.1	35.14	805	35.15	35.10	-764.9	166,632	-0.46%	大賣/鉅額交易
2021/08/19	275.6	35.81	155	35.85	35.30	120.6	168,766	0.07%	大買/大賣/鉅額交易
2021/08/18	38.1	36.05	28	36.62	37.00	10.1	169,685	0.01%
2021/08/17	98.2	36.77	17	36.72	36.25	81.2	172,383	0.05%
2021/08/16	56.1	37.80	44	37.69	37.65	12.1	174,555	0.01%
2021/08/13	27	37.84	674.2	37.82	37.75	-647.2	179,344	-0.36%	大賣/鉅額交易
2021/08/12	208	37.84	54.8	37.77	38.00	153.2	184,844	0.08%	大買/鉅額交易
2021/08/11	24.9	37.20	69.1	37.43	37.05	-44.2	191,226	-0.02%
2021/08/10	538.1	37.01	9	37.16	36.80	529.1	191,021	0.28%	大買/鉅額交易
2021/08/09	56.1	36.38	155	37.03	37.45	-99	196,274	-0.05%	大賣/
2021/08/06	75.3	35.82	33	35.90	35.85	42.3	201,547	0.02%
2021/08/05	46.4	36.01	15.3	35.93	36.00	31.1	210,059	0.01%
2021/08/04	20.4	36.76	5	36.79	36.80	15.4	221,136	0.01%
2021/08/03	17.5	36.57	3	36.48	36.90	14.5	233,961	0.01%
2021/08/02	33	37.04	36.4	37.11	37.25	-3.4	242,971	0.00%
2021/07/30	15	36.82	62.3	36.84	36.35	-47.3	246,344	-0.02%
2021/07/29	16.4	36.15	22	35.85	36.30	-5.6	254,452	0.00%
2021/07/28	31.2	35.04	14.1	35.16	35.30	17.1	260,353	0.01%
2021/07/27	64	35.30	20	35.50	35.20	44	265,556	0.02%
2021/07/26	39.2	36.09	68	36.29	35.80	-28.8	270,709	-0.01%
2021/07/23	71	35.96	37	36.04	36.30	34	275,589	0.01%
2021/07/22	19.1	35.36	26.2	35.55	35.20	-7.1	277,422	0.00%
2021/07/21	193.2	35.09	36.5	35.55	35.10	156.7	279,934	0.06%	大買/鉅額交易
2021/07/20	45.2	36.19	9	36.25	36.05	36.2	282,175	0.01%
2021/07/19	31.2	36.40	167	36.31	36.60	-135.8	284,829	-0.05%	大賣/鉅額交易
2021/07/16	7.1	36.40	24	36.44	36.35	-16.9	292,244	-0.01%
2021/07/15	48.1	36.66	38.1	36.49	37.00	10	295,608	0.00%
2021/07/14	55.4	35.94	71.4	35.70	35.90	-16.1	301,447	-0.01%
2021/07/13	101.1	37.28	99	36.90	36.50	2.1	306,064	0.00%	大買/
2021/07/12	80.7	38.50	46	38.28	37.90	34.7	309,296	0.01%
2021/07/09	54	37.93	88	38.01	38.05	-34	312,461	-0.01%
2021/07/08	63.1	37.66	74	38.18	38.75	-10.9	318,600	0.00%
2021/07/07	142.9	38.57	40.3	38.26	38.05	102.6	319,559	0.03%	大買/鉅額交易
2021/07/06	86.3	40.01	92.2	40.00	39.70	-5.9	318,322	0.00%
2021/07/05	745.8	39.93	321.2	40.03	39.90	424.6	317,842	0.13%	大買/大賣/鉅額交易
2021/07/02	54.4	39.15	130.2	39.43	38.95	-75.8	317,242	-0.02%	大賣/
2021/07/01	175.3	39.66	252.6	40.07	39.10	-77.3	316,817	-0.02%	大買/大賣/
2021/06/30	435.4	39.77	364.3	39.73	39.60	71.1	310,414	0.02%	大買/大賣/
2021/06/29	148.1	38.00	221.9	38.02	37.75	-73.8	300,495	-0.02%	大買/大賣/
2021/06/28	146.3	37.06	211.5	36.94	37.45	-65.3	294,424	-0.02%	大買/大賣/
2021/06/25	118	35.99	29	36.35	35.75	89	290,148	0.03%	大買/
2021/06/24	28	35.88	37	35.95	35.80	-9	289,062	0.00%
2021/06/23	203.1	35.60	71	35.63	35.40	132.1	287,679	0.05%	大買/鉅額交易
2021/06/22	137.1	36.00	211.8	36.21	36.15	-74.7	285,044	-0.03%	大買/大賣/
2021/06/21	104.1	34.26	60	34.48	34.30	44.1	280,148	0.02%	大買/
2021/06/18	50.2	35.50	55	35.46	35.00	-4.8	278,081	0.00%
2021/06/17	125	35.60	26	35.83	35.45	99	275,908	0.04%	大買/
2021/06/16	41.5	35.93	93.2	36.08	35.50	-51.7	274,433	-0.02%
2021/06/15	159.2	35.79	17	35.83	35.85	142.2	272,484	0.05%	大買/鉅額交易
2021/06/11	69	36.08	32.8	36.60	36.15	36.2	270,263	0.01%
2021/06/10	97.3	35.86	109	36.02	36.15	-11.7	268,228	0.00%	大賣/
2021/06/09	136.4	35.99	15	36.02	36.10	121.4	265,669	0.05%	大買/鉅額交易
2021/06/08	41.1	37.47	6	37.39	37.20	35.1	262,412	0.01%
2021/06/07	88.2	37.37	153	37.48	37.30	-64.8	261,789	-0.02%	大賣/
2021/06/04	66.2	38.52	35	38.50	38.05	31.2	259,522	0.01%
2021/06/03	154.6	39.11	94.4	38.93	38.80	60.2	258,118	0.02%	大買/
2021/06/02	209.1	38.71	219.9	38.86	39.50	-10.8	253,358	0.00%	大買/大賣/
2021/06/01	148.1	37.01	104	36.97	37.35	44.1	245,349	0.02%	大買/大賣/
2021/05/31	219	38.02	202.9	38.09	36.95	16.1	243,104	0.01%	大買/大賣/
2021/05/28	200.1	36.51	215.1	36.70	36.55	-15	236,893	-0.01%	大買/大賣/
2021/05/27	52	35.13	25.1	35.00	34.60	26.9	230,730	0.01%
2021/05/26	155.1	34.54	81	34.41	34.85	74.1	228,257	0.03%	大買/
2021/05/25	137.1	34.81	83.1	34.78	34.45	54	225,749	0.02%	大買/
2021/05/24	102.2	35.65	79.2	35.70	35.50	23	222,323	0.01%	大買/
2021/05/21	128	35.68	264.9	35.81	36.20	-136.9	219,566	-0.06%	大買/大賣/鉅額交易
2021/05/20	276.1	36.12	129	36.10	35.15	147.1	213,451	0.07%	大買/大賣/鉅額交易
2021/05/19	224.6	37.25	219	37.62	37.80	5.6	206,899	0.00%	大買/大賣/
2021/05/18	4	34.16	51	34.51	34.80	-47	198,585	-0.02%
2021/05/17	103.3	32.51	162.8	32.71	31.65	-59.5	197,129	-0.03%	大買/大賣/
2021/05/14	170.2	35.50	101.4	34.54	34.85	68.8	190,893	0.04%	大買/大賣/
2021/05/13	439.7	36.21	378	36.15	36.60	61.7	183,571	0.03%	大買/大賣/
2021/05/12	275.3	39.82	235.1	39.01	38.35	40.2	174,735	0.02%	大買/大賣/
2021/05/11	232.1	44.09	141.3	43.47	42.00	90.7	163,160	0.06%	大買/大賣/
2021/05/10	228.1	43.86	399.8	43.45	45.00	-171.7	150,016	-0.11%	大買/大賣/鉅額交易
2021/05/07	114.1	40.48	240	40.55	41.20	-125.9	140,620	-0.09%	大買/大賣/鉅額交易
2021/05/06	347.3	40.79	509.4	40.98	41.00	-162.1	136,391	-0.12%	大買/大賣/鉅額交易
2021/05/05	276.1	38.69	812.2	39.16	39.25	-536.1	126,621	-0.42%	大買/大賣/鉅額交易
2021/05/04	1,209.1	36.30	345.2	36.28	36.25	864	119,998	0.72%	大買/大賣/鉅額交易
2021/05/03	282	39.64	283.6	40.09	38.55	-1.6	114,087	0.00%	大買/大賣/
2021/04/29	190	39.55	294.3	39.60	39.30	-104.3	108,516	-0.10%	大買/大賣/鉅額交易
2021/04/28	88.9	38.28	62	38.17	38.20	26.9	103,105	0.03%
2021/04/27	131.4	39.27	126.7	39.35	39.10	4.7	100,884	0.00%	大買/大賣/
2021/04/26	114.5	39.51	319.8	39.62	40.00	-205.3	97,370	-0.21%	大買/大賣/鉅額交易
2021/04/23	134.3	37.98	85	38.38	38.10	49.3	93,376	0.05%	大買/
2021/04/22	314.3	40.45	448.5	40.62	38.90	-134.2	89,332	-0.15%	大買/大賣/鉅額交易
2021/04/21	130.8	38.47	169	38.65	38.50	-38.3	80,896	-0.05%	大買/大賣/
2021/04/20	167.6	37.76	461.3	38.02	39.00	-293.7	76,893	-0.38%	大買/大賣/鉅額交易
2021/04/19	283.2	37.44	518.1	38.21	38.65	-235	70,469	-0.33%	大買/大賣/鉅額交易
2021/04/16	226.1	34.35	230.3	34.84	35.15	-4.2	64,352	-0.01%	大買/大賣/
2021/04/15	56.7	33.05	322.4	33.03	33.00	-265.7	59,455	-0.45%	大賣/鉅額交易
2021/04/14	158.8	32.47	405.1	32.49	32.95	-246.3	55,086	-0.45%	大買/大賣/鉅額交易
2021/04/13	79.4	30.60	104.8	30.40	30.20	-25.4	48,794	-0.05%	大賣/
2021/04/12	40.2	29.53	134	29.44	29.60	-93.8	48,382	-0.19%	大賣/
2021/04/09	50	27.91	35	27.76	27.95	15	46,327	0.03%
2021/04/08	140.3	27.84	104	27.94	28.15	36.3	44,948	0.08%	大買/大賣/
2021/04/07	27	26.63	108.1	26.73	26.90	-81.1	42,611	-0.19%	大賣/
2021/04/06	1.2	25.85	28	25.92	25.95	-26.8	40,260	-0.07%
2021/04/01	8	25.84	28	25.89	25.80	-20	40,097	-0.05%
2021/03/31	11.6	25.80	26	25.88	25.90	-14.4	39,947	-0.04%
2021/03/30	5	25.68	25	25.66	25.80	-20	39,585	-0.05%
2021/03/29	0.2	25.05	16	25.49	25.55	-15.8	39,402	-0.04%
2021/03/26	1	25.00	8	25.10	25.05	-7	40,826	-0.02%
2021/03/25	7.4	25.09	8	25.03	25.00	-0.6	41,695	0.00%
2021/03/24	0	25.00	3	24.95	25.00	-3	42,013	-0.01%
2021/03/23	13.7	25.06	5	25.10	25.10	8.7	42,212	0.02%
2021/03/22	10	25.06	29.3	25.11	25.15	-19.3	42,480	-0.05%
2021/03/19	10	25.05	2	25.10	25.10	8	43,158	0.02%
2021/03/18	15	25.56	1.7	25.52	25.45	13.3	44,172	0.03%
2021/03/17	22	25.60	5	25.60	25.65	17	44,468	0.04%
2021/03/16	25	25.48	11.4	25.50	25.50	13.6	44,736	0.03%
2021/03/15	9.3	25.63	8	25.60	25.65	1.3	44,645	0.00%
2021/03/12	2	25.80	14.1	25.83	25.90	-12.1	44,668	-0.03%
2021/03/11	1	25.80	31	25.83	25.80	-30	44,666	-0.07%
2021/03/10	20	25.68	34	25.72	25.75	-14	44,358	-0.03%
2021/03/09	4	25.64	41	25.65	25.70	-37	43,890	-0.08%
2021/03/08	4	25.15	15	25.15	25.10	-11	42,839	-0.03%
2021/03/05	0	24.95	10	25.00	24.95	-10	42,590	-0.02%
2021/03/04	15.2	25.06	16	25.18	25.00	-0.8	43,371	0.00%
2021/03/03	8	24.91	37	24.97	25.05	-29	43,077	-0.07%
2021/03/02	7	24.91	42.7	24.91	24.65	-35.7	42,658	-0.08%
2021/02/26	84.6	24.99	0	0.00	24.75	84.6	43,040	0.20%
2021/02/25	16	25.21	12	25.20	25.30	4	42,516	0.01%
2021/02/24	39	25.36	49	25.06	25.05	-10	42,546	-0.02%
2021/02/23	45	24.95	51	25.16	25.30	-6	42,107	-0.01%
2021/02/22	25	24.56	8	24.67	24.45	17	41,215	0.04%
2021/02/19	27	24.37	6.1	24.51	24.60	20.9	41,145	0.05%
2021/02/18	13	24.37	26.3	24.46	24.40	-13.3	41,183	-0.03%
2021/02/17	21.3	23.93	12	24.00	24.00	9.3	41,006	0.02%
2021/02/05	0	0.00	39	23.38	23.40	-39	40,664	-0.10%
2021/02/04	31	23.35	0	0.00	23.20	31	40,971	0.08%
2021/02/03	10	23.55	5	23.65	23.65	5	41,657	0.01%
2021/02/02	15	23.70	6	23.55	23.80	9	41,591	0.02%
2021/02/01	6	23.21	4.1	23.31	23.20	1.9	41,378	0.00%
2021/01/29	9	23.14	5	23.05	22.95	4	41,230	0.01%
2021/01/28	4	23.28	1	23.30	23.30	3	40,840	0.01%
2021/01/27	6	23.71	5	23.80	23.55	1	40,381	0.00%
2021/01/26	2	23.60	27	23.77	23.70	-25	40,242	-0.06%
2021/01/25	1.1	23.94	6.1	23.93	23.95	-5	40,005	-0.01%
2021/01/22	20.1	23.80	22	23.61	23.65	-1.9	39,966	0.00%
2021/01/21	13	23.74	6	23.70	23.60	7	39,764	0.02%
2021/01/20	35	23.55	68	23.66	23.45	-33	39,561	-0.08%
2021/01/19	15	24.37	2.3	24.36	24.30	12.7	38,843	0.03%
2021/01/18	36	24.25	21	24.38	24.25	15	38,668	0.04%
2021/01/15	24.3	24.94	4	25.12	24.90	20.3	38,199	0.05%
2021/01/14	11.2	25.31	2	25.40	25.30	9.2	37,612	0.02%
2021/01/13	18.1	25.32	17.4	25.30	25.55	0.7	37,317	0.00%
2021/01/12	15	25.40	7	25.31	25.30	8	36,889	0.02%
2021/01/11	4	25.85	6.5	25.80	25.90	-2.5	36,320	-0.01%
2021/01/08	2	25.68	33.9	25.91	26.00	-31.9	35,953	-0.09%
2021/01/07	29	25.56	57.1	25.58	25.70	-28.1	35,217	-0.08%
2021/01/06	89	26.13	8.7	25.70	25.50	80.3	34,533	0.23%
2021/01/05	60	25.89	150.5	25.85	26.00	-90.5	32,980	-0.27%	大賣/
2021/01/04	27	25.00	134.8	24.98	24.95	-107.8	30,159	-0.36%	大賣/鉅額交易
2020/12/31	106	24.80	6	24.75	24.75	100	29,624	0.34%	大買/
2020/12/30	5.1	24.93	18.1	24.96	25.00	-13	29,359	-0.04%
2020/12/29	4	24.56	11	24.60	24.65	-7	28,602	-0.02%
2020/12/28	12.1	24.24	5.6	24.25	24.30	6.5	28,170	0.02%
2020/12/25	18	24.19	1	24.10	24.20	17	28,056	0.06%
2020/12/24	11	24.22	5.5	24.35	24.35	5.5	27,781	0.02%
2020/12/23	3.4	24.18	53	24.29	24.40	-49.6	27,454	-0.18%
2020/12/22	53	24.92	32.4	25.21	24.50	20.6	27,142	0.08%
2020/12/21	15	24.89	48.8	24.90	24.95	-33.8	25,565	-0.13%
2020/12/18	7.1	24.20	1	24.25	24.45	6.1	24,615	0.02%
2020/12/17	4	24.11	8.7	24.28	24.40	-4.7	24,236	-0.02%
2020/12/16	23.9	24.56	1.5	24.47	24.40	22.4	23,865	0.09%
2020/12/15	54.1	24.76	27	24.43	24.35	27.1	23,610	0.11%
2020/12/14	17.2	24.25	50	24.67	24.65	-32.8	22,740	-0.14%
2020/12/11	2	23.97	16.1	23.93	23.95	-14.1	21,317	-0.07%
2020/12/10	6	23.64	27.1	23.74	23.65	-21	20,885	-0.10%
2020/12/09	3.7	23.28	9.2	23.36	23.35	-5.5	20,218	-0.03%
2020/12/08	4	23.30	15	23.32	23.35	-11	20,030	-0.06%
2020/12/07	17	23.50	18	23.41	23.45	-1	19,847	-0.01%
2020/12/04	1.9	23.38	21	23.35	23.40	-19.1	19,651	-0.10%
2020/12/03	2	23.25	8	23.29	23.30	-6	19,406	-0.03%
2020/12/02	0	0.00	8	23.23	23.30	-8	20,404	-0.04%
2020/12/01	4	22.90	36	22.96	23.10	-32	20,162	-0.16%
2020/11/30	23.5	23.33	91.3	23.49	22.80	-67.8	19,995	-0.34%
2020/11/27	43	23.16	6	23.25	23.15	37	18,928	0.20%
2020/11/26	8	23.07	12.4	23.11	23.10	-4.4	18,492	-0.02%
2020/11/25	7	22.82	8	23.02	23.05	-1	18,399	-0.01%
2020/11/24	7	22.73	3	22.70	22.65	4	17,746	0.02%
2020/11/23	3	22.43	16.3	22.44	22.65	-13.3	17,443	-0.08%
2020/11/20	0	0.00	10	22.00	22.00	-10	17,026	-0.06%
2020/11/19	1	22.00	2	21.95	22.00	-1	16,859	-0.01%
2020/11/18	5	21.95	6.4	21.95	22.00	-1.4	16,600	-0.01%
2020/11/17	8	21.81	89	21.85	21.95	-81	16,340	-0.50%
2020/11/16	5.4	21.59	20	21.59	21.60	-14.6	16,113	-0.09%
2020/11/13	0.9	21.50	33.6	21.53	21.60	-32.7	15,839	-0.21%
2020/11/12	1.1	21.50	15	21.51	21.60	-13.9	15,773	-0.09%
2020/11/11	5	21.55	9	21.35	21.75	-4	15,491	-0.03%
2020/11/10	0	20.70	4	20.80	20.80	-4	14,594	-0.03%
2020/11/09	0	0.00	1	20.70	20.70	-1	14,417	-0.01%
2020/11/06	0.9	20.68	1	20.60	20.70	-0.1	14,319	0.00%
2020/11/05	1	20.60	6	20.64	20.70	-5	14,392	-0.03%
2020/11/04	0	0.00	2	20.65	20.65	-2	14,371	-0.01%
2020/11/03	0	20.50	0	0.00	20.60	0	14,480	0.00%
2020/11/02	0.2	20.50	0.2	20.50	20.50	0	14,542	0.00%
2020/10/30	7.9	20.22	0	0.00	20.30	7.9	14,557	0.05%
2020/10/29	2.1	20.35	10.1	20.45	20.40	-8	14,346	-0.06%
2020/10/28	0	0.00	0.5	20.65	20.55	-0.5	14,304	0.00%
2020/10/27	1.7	20.68	0.3	20.64	20.70	1.5	14,307	0.01%
2020/10/26	0.1	20.55	6	20.68	20.70	-5.9	14,314	-0.04%
2020/10/23	3	20.50	0	0.00	20.50	3	14,272	0.02%
2020/10/22	0.2	20.50	0	0.00	20.55	0.2	14,417	0.00%
2020/10/19	0	0.00	7	20.67	20.60	-7	14,631	-0.05%
2020/10/16	0.1	20.45	0	0.00	20.45	0.1	14,737	0.00%
2020/10/15	2.2	20.52	4	20.51	20.40	-1.8	15,031	-0.01%
2020/10/14	5	20.60	27	20.66	20.70	-22	14,967	-0.15%
2020/10/13	5	20.41	1	20.45	20.55	4	14,908	0.03%
2020/10/12	4	20.43	0	0.00	20.50	4	14,960	0.03%
2020/10/08	10	20.70	0	0.00	20.65	10	14,975	0.07%
2020/10/07	0	0.00	0	20.70	20.65	0	15,043	0.00%
2020/10/06	0	20.65	20	20.71	20.75	-20	15,080	-0.13%
2020/10/05	0.2	20.60	10	20.66	20.60	-9.8	15,039	-0.07%
2020/09/29	0	0.00	79	20.67	20.60	-79	15,211	-0.52%
2020/09/28	0	0.00	20	20.20	20.45	-20	15,115	-0.13%
2020/09/25	1	20.20	0	0.00	20.15	1	15,243	0.01%
2020/09/24	12	20.05	0	0.00	20.00	12	15,222	0.08%
2020/09/23	4	20.45	100	20.35	20.55	-96	14,914	-0.64%
2020/09/22	2	20.70	0	0.00	20.60	2	14,860	0.01%
2020/09/21	3	20.85	8	20.82	20.70	-5	14,815	-0.03%
2020/09/18	0	0.00	3.6	20.91	20.70	-3.6	14,911	-0.02%
2020/09/17	18	20.93	17	20.90	20.90	1	14,746	0.01%
2020/09/16	2	20.90	82.5	20.90	21.00	-80.5	14,739	-0.55%
2020/09/15	1.3	20.90	4	20.98	20.95	-2.7	14,724	-0.02%
2020/09/14	1.1	20.95	2.3	20.94	20.95	-1.2	14,964	-0.01%
2020/09/11	1	20.90	1.2	20.90	20.95	-0.2	15,043	0.00%
2020/09/10	2	20.80	3	20.85	20.90	-1	15,013	-0.01%
2020/09/09	87	20.74	1	20.90	21.00	86	15,017	0.57%
2020/09/08	38	20.96	26	20.93	20.90	12	15,019	0.08%
2020/09/07	31.1	20.40	20	20.91	21.00	11.1	14,899	0.07%
2020/09/04	2	20.05	5	20.00	20.00	-3	13,899	-0.02%
2020/09/03	5	20.13	5	20.11	20.15	0	14,032	0.00%
2020/09/02	16	20.00	4	20.09	20.10	12	14,179	0.08%
2020/09/01	0.3	20.00	2	20.05	20.00	-1.7	14,396	-0.01%
2020/08/27	2.6	20.00	0	0.00	20.05	2.6	14,984	0.02%
2020/08/26	4	19.98	0	0.00	20.10	4	15,259	0.03%
2020/08/25	0.5	20.00	1	20.00	20.00	-0.5	15,411	0.00%
2020/08/24	2	20.10	2	20.10	20.00	0	15,844	0.00%
2020/08/21	4.5	20.04	1.3	20.08	20.00	3.2	16,099	0.02%
2020/08/20	10	19.89	1	19.95	19.80	9	16,117	0.06%
2020/08/19	2	20.38	1	20.40	20.25	1	16,064	0.01%
2020/08/18	21	20.40	2.1	20.45	20.50	18.9	16,055	0.12%
2020/08/17	4.3	20.27	7	20.34	20.40	-2.7	16,161	-0.02%
2020/08/14	24	20.25	1	20.20	20.20	23	16,160	0.14%
2020/08/12	2	20.05	0	0.00	20.20	2	16,315	0.01%
2020/08/11	30	20.25	6	20.20	20.20	24	16,326	0.15%
2020/08/10	1	19.95	0	0.00	20.10	1	16,247	0.01%
2020/08/07	15	19.93	1	19.90	19.95	14	16,363	0.09%
2020/08/06	0	0.00	2	20.00	20.10	-2	16,366	-0.01%
2020/08/05	10	19.95	5	19.98	20.00	5	16,394	0.03%
2020/08/04	1.1	19.85	0.3	19.85	19.85	0.8	16,526	0.00%
2020/08/03	8	19.76	2	19.70	19.60	6	16,629	0.04%
2020/07/31	25	19.85	0	0.00	19.80	25	16,624	0.15%
2020/07/30	6	19.84	28	19.90	19.90	-22	16,671	-0.13%
2020/07/29	19.1	19.95	0.2	19.90	19.90	18.9	16,721	0.11%
2020/07/28	2	19.85	26	19.80	19.90	-24	16,998	-0.14%
2020/07/27	4	20.01	0	0.00	20.00	4	17,336	0.02%
2020/07/24	1	20.20	0	0.00	20.15	1	17,451	0.01%
2020/07/23	10	20.62	8	20.65	20.70	2	17,324	0.01%
2020/07/22	11.1	20.69	2	20.65	20.70	9.1	17,399	0.05%
2020/07/21	2	20.70	0	0.00	20.60	2	17,273	0.01%
2020/07/20	0	0.00	0	20.80	20.80	0	17,064	0.00%
2020/07/17	10	21.00	3.1	20.93	20.90	6.9	17,222	0.04%
2020/07/16	0	20.80	0.1	20.80	20.90	-0.1	17,505	0.00%
2020/07/15	20.3	20.75	105	20.80	20.90	-84.7	17,527	-0.48%	大賣/
2020/07/14	0	20.60	12	20.65	20.60	-11.9	17,597	-0.07%
2020/07/13	0.9	20.70	0.3	20.70	20.70	0.6	17,830	0.00%
2020/07/10	1	20.70	10	20.70	20.70	-9	18,001	-0.05%
2020/07/09	0	0.00	6.8	20.84	20.85	-6.8	18,053	-0.04%
2020/07/08	4	20.78	6	20.82	20.85	-2	17,838	-0.01%
2020/07/07	0	0.00	5	20.80	20.75	-5	17,815	-0.03%
2020/07/06	0.3	20.85	3	20.90	21.00	-2.7	17,801	-0.02%
2020/07/03	2	20.60	1.2	20.74	20.75	0.8	17,842	0.00%
2020/07/02	0	20.60	4	20.60	20.55	-4	17,945	-0.02%
2020/07/01	0.1	20.60	3	20.70	20.60	-2.9	18,191	-0.02%
2020/06/30	7	20.62	10	20.60	20.70	-3	18,402	-0.02%
2020/06/29	5	20.60	3	20.55	20.55	2	18,530	0.01%
2020/06/24	0	0.00	10	20.85	20.85	-10	18,641	-0.05%
2020/06/23	1	20.60	5.9	20.66	20.75	-4.9	18,762	-0.03%
2020/06/22	6	20.50	21.1	20.50	20.55	-15.1	18,823	-0.08%
2020/06/19	4	20.56	1.1	20.79	20.50	2.9	19,009	0.02%
2020/06/18	2	20.60	0	20.65	20.55	2	18,922	0.01%
2020/06/17	0	20.90	1.8	20.76	20.95	-1.8	18,994	-0.01%
2020/06/16	6.3	20.82	147.3	20.85	20.80	-141	19,673	-0.72%	大賣/鉅額交易
2020/06/15	6	20.45	5	20.45	20.35	1	20,298	0.00%
2020/06/12	2	20.55	9	20.59	20.65	-7	20,543	-0.03%
2020/06/11	0	21.00	9	20.97	20.90	-9	21,033	-0.04%
2020/06/10	2	21.20	4	21.23	21.20	-2	21,215	-0.01%
2020/06/09	2.2	21.21	22	21.26	21.30	-19.8	22,105	-0.09%
2020/06/08	19.7	21.07	36	21.11	21.20	-16.3	22,332	-0.07%
2020/06/05	30	20.95	32.7	20.95	21.00	-2.7	22,282	-0.01%
2020/06/04	24	20.87	2.2	20.95	20.95	21.8	22,261	0.10%
2020/06/03	71	20.76	1	20.90	20.90	70	22,329	0.31%
2020/06/02	6.5	20.23	7	20.31	20.40	-0.5	22,070	0.00%
2020/06/01	0.2	20.00	2	20.05	20.10	-1.8	21,824	-0.01%
2020/05/29	1	19.90	1	19.95	19.80	0	21,671	0.00%
2020/05/28	12	19.94	7	19.95	19.95	5	21,275	0.02%
2020/05/27	9.5	19.86	0	0.00	19.90	9.5	21,237	0.04%
2020/05/26	13	19.83	1	19.90	19.90	12	21,309	0.06%
2020/05/25	4	19.61	0.8	19.75	19.65	3.2	21,322	0.01%
2020/05/22	35.6	19.69	3	19.85	19.60	32.6	21,395	0.15%
2020/05/21	1	19.85	0	0.00	19.90	1	21,351	0.00%
2020/05/20	5	19.85	2	19.85	19.90	3	21,238	0.01%
2020/05/19	0.3	19.80	3.2	19.83	19.80	-2.9	21,158	-0.01%
2020/05/18	0.2	19.70	0	0.00	19.65	0.2	21,021	0.00%
2020/05/15	6	19.64	3	19.60	19.55	3	20,988	0.01%
2020/05/14	22.2	19.66	15.1	19.58	19.55	7.1	20,929	0.03%
2020/05/13	2	19.55	1	19.70	19.85	1	20,773	0.00%
2020/05/12	5	19.63	0	0.00	19.60	5	20,666	0.02%
2020/05/11	0	0.00	7	19.90	19.85	-7	20,479	-0.03%
2020/05/08	1.9	19.75	0	0.00	19.65	1.9	20,276	0.01%
2020/05/07	0	0.00	5	19.55	19.55	-5	20,222	-0.02%
2020/05/06	17	19.63	2	19.70	19.55	15	20,121	0.07%
2020/05/05	16	19.84	19	19.65	19.80	-3	20,058	-0.01%
2020/05/04	17	19.55	11.1	19.45	19.55	5.9	19,987	0.03%
2020/04/30	24	19.94	13	19.99	20.00	11	19,779	0.06%
2020/04/29	0.1	19.90	0	0.00	19.85	0.1	19,476	0.00%
2020/04/28	7.5	19.57	0	19.60	19.55	7.5	19,392	0.04%
2020/04/27	202	19.49	6	19.40	19.50	196	19,817	0.99%	大買/鉅額交易
2020/04/24	3	19.22	0	0.00	19.15	3	19,611	0.02%
2020/04/23	5	19.13	2	19.18	19.15	3	19,559	0.02%
2020/04/22	30.5	18.95	2	19.10	19.15	28.5	19,431	0.15%
2020/04/21	98	19.13	1	19.15	19.10	97	19,302	0.50%
2020/04/20	1	19.70	20.6	19.70	19.60	-19.6	19,026	-0.10%
2020/04/17	3	19.83	4.8	19.88	19.75	-1.8	18,952	-0.01%
2020/04/16	3	19.73	0	0.00	19.75	3	18,742	0.02%
2020/04/15	20.3	19.94	2	19.93	20.00	18.3	18,458	0.10%
2020/04/14	5	19.68	0	0.00	19.75	5	18,220	0.03%
2020/04/13	19	19.57	0	0.00	19.55	19	18,059	0.11%
2020/04/10	3.4	19.62	0	0.00	19.70	3.4	18,024	0.02%
2020/04/09	3	19.58	5	19.50	19.50	-2	18,018	-0.01%
2020/04/08	15.2	19.54	22	19.51	19.55	-6.9	17,889	-0.04%
2020/04/07	4	19.28	59	19.44	19.30	-55	17,812	-0.31%
2020/04/06	2.1	19.06	57	19.01	19.25	-54.9	17,823	-0.31%
2020/04/01	58	18.85	2	18.85	18.80	56	17,534	0.32%
2020/03/31	7	18.99	1	19.15	18.95	6	17,223	0.03%
2020/03/30	17	19.02	100	18.95	19.00	-83	16,956	-0.49%
2020/03/27	14	19.44	1	19.45	19.40	13	16,707	0.08%
2020/03/26	24.8	19.45	4	19.48	19.55	20.8	16,530	0.13%
2020/03/25	15.1	19.40	33	19.35	19.40	-18	16,647	-0.11%
2020/03/24	41	19.22	2	19.35	19.05	39	16,370	0.24%
2020/03/23	3	18.97	4	19.00	18.90	-1	16,187	-0.01%
2020/03/20	8.4	19.08	23	19.18	19.80	-14.6	16,059	-0.09%
2020/03/19	5	18.62	25	18.66	18.60	-20	15,358	-0.13%
2020/03/18	2	19.50	5	19.32	19.30	-3	14,776	-0.02%
2020/03/17	9	19.53	0	0.00	19.50	9	14,449	0.06%
2020/03/16	4.2	20.14	15.7	20.04	20.00	-11.5	13,826	-0.08%
2020/03/13	35	20.01	83	20.04	20.20	-48	13,439	-0.36%
2020/03/12	13	21.40	4	21.35	21.40	9	12,375	0.07%
2020/03/11	4	22.26	0	0.00	22.35	4	11,961	0.03%
2020/03/10	3	22.27	0	0.00	22.35	3	11,725	0.03%
2020/03/09	13	22.48	12	22.40	22.40	1	11,569	0.01%
2020/03/06	3	22.97	0	0.00	22.90	3	11,174	0.03%
2020/03/04	0	0.00	2	23.13	23.20	-2	11,010	-0.02%
2020/03/03	3.1	22.94	0	0.00	23.00	3.1	10,953	0.03%
2020/03/02	5	22.84	55	22.78	22.90	-50	10,887	-0.46%
2020/02/27	5	22.88	11	22.86	23.00	-6	11,221	-0.05%
2020/02/26	5	22.92	0.5	22.95	22.85	4.5	11,114	0.04%
2020/02/25	2	22.95	2	23.00	22.95	0	10,903	0.00%
2020/02/24	6	23.08	0	0.00	23.00	6	10,874	0.06%
2020/02/21	14	23.21	2	23.30	23.20	12	10,749	0.11%
2020/02/20	5	23.40	3	23.40	23.30	2	10,707	0.02%
2020/02/19	1	23.50	8	23.40	23.50	-7	10,671	-0.07%
2020/02/18	1	23.25	3	23.30	23.45	-2	10,670	-0.02%
2020/02/17	5.4	23.30	3.1	23.33	23.35	2.3	10,690	0.02%
2020/02/14	2	23.35	0	0.00	23.45	2	10,802	0.02%
2020/02/12	0	0.00	15	23.35	23.45	-15	10,796	-0.14%
2020/02/11	5	23.45	3	23.47	23.45	2	10,841	0.02%
2020/02/10	0.1	23.40	0	0.00	23.45	0.1	10,871	0.00%
2020/02/06	0	0.00	1	23.45	23.35	-1	10,952	-0.01%
2020/02/05	0	0.00	21	23.16	23.25	-21	10,959	-0.19%
2020/02/04	7	23.11	2	23.38	23.20	5	10,965	0.05%
2020/02/03	5	23.00	0	0.00	23.00	5	10,969	0.05%
2020/01/31	0	0.00	1.3	23.20	23.10	-1.3	10,846	-0.01%
2020/01/30	12	23.28	10.2	23.49	23.00	1.8	10,692	0.02%
2020/01/20	1.1	24.09	23	24.10	24.05	-21.9	10,165	-0.22%
2020/01/17	0.3	23.95	4	24.00	24.05	-3.7	10,170	-0.04%
2020/01/16	0	23.90	1	23.90	24.00	-1	10,237	-0.01%
2020/01/15	2.2	23.98	7	24.00	24.05	-4.8	10,355	-0.05%
2020/01/14	1.1	23.95	5	24.00	24.05	-3.9	10,383	-0.04%
2020/01/13	0	0.00	13	23.93	24.00	-13	10,408	-0.12%
2020/01/10	5	23.85	11	23.90	23.85	-6	10,386	-0.06%
2020/01/09	2	23.58	10	23.68	23.75	-8	10,491	-0.08%
2020/01/08	1.1	23.55	1	23.60	23.55	0.1	10,529	0.00%
2020/01/07	10	23.80	6	23.75	23.70	4	10,506	0.04%
2020/01/03	7	24.05	1	24.10	24.10	6	10,569	0.06%
2020/01/02	4	24.00	0	0.00	24.00	4	10,504	0.04%
2019/12/31	14.3	24.00	11	24.10	23.90	3.3	10,506	0.03%
2019/12/30	52	23.97	25	23.96	24.00	27	10,464	0.26%
2019/12/27	2	23.80	1.8	23.86	23.95	0.2	10,431	0.00%
2019/12/26	0	0.00	2	23.85	23.90	-2	10,447	-0.02%
2019/12/25	0	0.00	1	23.85	23.80	-1	10,690	-0.01%
2019/12/24	0	0.00	5.9	23.83	23.85	-5.9	10,812	-0.05%
2019/12/23	0	0.00	41	23.89	23.90	-41	10,870	-0.38%
2019/12/20	21	23.80	111	23.65	23.65	-90	10,904	-0.83%	大賣/
2019/12/19	25	23.80	2	23.75	23.70	23	10,685	0.22%
2019/12/18	1	23.70	21.1	23.76	23.90	-20.1	10,752	-0.19%
2019/12/17	10	23.70	1	23.80	23.80	9	10,822	0.08%
2019/12/16	89.3	23.65	0	0.00	23.50	89.3	10,728	0.83%
2019/12/13	1	23.65	8	23.68	23.70	-7	10,773	-0.06%
2019/12/11	3.1	23.50	0	0.00	23.50	3.1	10,665	0.03%
2019/12/10	1	23.35	0.2	23.40	23.45	0.8	10,710	0.01%
2019/12/09	0.1	23.35	0	0.00	23.40	0.1	10,814	0.00%
2019/12/06	2	23.33	0	0.00	23.40	2	10,905	0.02%
2019/12/05	22	23.40	0	0.00	23.45	22	10,886	0.20%
2019/12/04	0	0.00	32	23.50	23.60	-32	10,920	-0.29%
2019/12/03	0	0.00	0.1	23.45	23.55	-0.1	11,008	0.00%
2019/12/02	2	23.35	0	0.00	23.40	2	11,148	0.02%
2019/11/29	10	23.40	0	0.00	23.40	10	11,182	0.09%
2019/11/28	0	0.00	3	23.67	23.70	-3	11,172	-0.03%
2019/11/27	0	0.00	3	23.62	23.65	-3	11,239	-0.03%
2019/11/26	0	0.00	2	23.58	23.55	-2	11,346	-0.02%
2019/11/25	32	23.40	1	23.40	23.45	31	10,939	0.28%
2019/11/22	3	23.30	0	0.00	23.45	3	11,323	0.03%
2019/11/21	3	23.30	0	0.00	23.40	3	11,514	0.03%
2019/11/19	0	0.00	2	23.45	23.50	-2	11,642	-0.02%
2019/11/18	4	23.31	0	0.00	23.45	4	11,723	0.03%
2019/11/15	1.2	23.29	0	0.00	23.20	1.2	11,831	0.01%
2019/11/14	3.1	23.20	2	23.23	23.20	1.1	11,932	0.01%
2019/11/13	3	23.58	0	0.00	23.35	3	12,086	0.02%
2019/11/12	0	0.00	5	23.80	23.80	-5	12,080	-0.04%
2019/11/11	0	23.75	2	23.80	23.80	-2	12,181	-0.02%
2019/11/08	1.4	23.75	1.1	23.75	23.80	0.4	12,219	0.00%
2019/11/06	0	0.00	40	23.70	23.65	-40	12,316	-0.32%
2019/11/05	2	23.50	2.6	23.78	23.80	-0.6	12,484	0.00%
2019/11/04	40.2	23.50	12.2	23.55	23.60	28	12,458	0.23%
2019/11/01	0	0.00	1	23.55	23.55	-1	12,566	-0.01%
2019/10/31	4	23.45	1	23.50	23.45	3	12,741	0.02%
2019/10/30	1	23.40	52.1	23.46	23.50	-51.1	12,806	-0.40%
2019/10/29	0	0.00	2	23.40	23.40	-2	12,823	-0.02%
2019/10/28	0	0.00	4	23.35	23.35	-4	12,809	-0.03%
2019/10/25	10	23.35	3	23.42	23.45	7	12,833	0.05%
2019/10/24	38	23.45	5	23.40	23.50	33	12,894	0.26%
2019/10/23	5	23.40	1.1	23.40	23.40	3.9	13,192	0.03%
2019/10/22	14.1	23.32	5	23.34	23.40	9.1	13,318	0.07%
2019/10/21	2.1	23.20	1	23.25	23.30	1.1	13,338	0.01%
2019/10/18	19	23.24	0	0.00	23.25	19	13,356	0.14%
2019/10/17	0	23.20	33	23.11	23.25	-33	13,417	-0.25%
2019/10/16	2	23.13	0	0.00	23.20	2	13,284	0.02%
2019/10/15	2	23.05	2	23.10	23.20	0	13,239	0.00%
2019/10/14	2.1	23.01	3	23.12	23.15	-0.9	13,301	-0.01%
2019/10/08	4	23.10	1	23.00	23.05	3	13,235	0.02%
2019/10/07	10	22.90	24	22.94	22.95	-14	13,179	-0.11%
2019/10/04	31.1	22.90	2	22.95	22.85	29.1	13,171	0.22%
2019/10/03	6	22.88	1	22.85	22.85	5	13,123	0.04%
2019/10/02	6	23.01	0	0.00	22.95	6	12,990	0.05%
2019/10/01	15	22.98	0	0.00	23.05	15	12,942	0.12%
2019/09/27	6	23.01	0	0.00	23.00	6	12,707	0.05%
2019/09/26	0	0.00	1	23.15	23.10	-1	12,630	-0.01%
2019/09/25	2	23.08	2	23.10	23.10	0	12,697	0.00%
2019/09/24	6	23.14	0	0.00	23.20	6	12,609	0.05%
2019/09/23	2	23.20	0	0.00	23.15	2	12,599	0.02%
2019/09/20	10	23.20	1	23.15	23.45	9	12,765	0.07%
2019/09/19	0	0.00	12	23.12	23.20	-12	12,561	-0.10%
2019/09/18	1	23.30	0.8	23.30	23.20	0.2	12,587	0.00%
2019/09/17	1	23.20	0	0.00	23.20	1	12,564	0.01%
2019/09/16	5.1	23.52	4	23.58	23.55	1.1	12,689	0.01%
2019/09/12	7	23.57	5	23.58	23.50	2	12,835	0.02%
2019/09/11	5	23.41	1	23.50	23.50	4	12,980	0.03%
2019/09/10	5	23.30	1	23.35	23.35	4	12,971	0.03%
2019/09/09	7	23.19	0	0.00	23.20	7	12,914	0.05%
2019/09/06	2	23.15	1	23.15	23.15	1	12,996	0.01%
2019/09/05	14	23.16	10	23.10	23.15	4	13,021	0.03%
2019/09/04	4	22.96	7	23.00	23.00	-3	12,955	-0.02%
2019/09/03	19	23.13	0	0.00	23.00	19	12,843	0.15%
2019/09/02	8	23.10	3	23.20	23.20	5	12,828	0.04%
2019/08/30	2	23.05	1	23.10	23.15	1	12,884	0.01%
2019/08/29	3	22.88	1	22.95	22.95	2	12,872	0.02%
2019/08/28	8	22.84	1.4	22.96	23.10	6.6	12,854	0.05%
2019/08/27	5	22.93	0	0.00	22.85	5	12,773	0.04%
2019/08/26	10.2	22.95	2	22.90	22.95	8.2	12,402	0.07%
2019/08/23	4	23.00	0	0.00	23.15	4	12,373	0.03%
2019/08/22	2	23.00	41.1	23.01	23.15	-39	12,445	-0.31%
2019/08/21	2	23.10	1	23.10	23.05	1	13,992	0.01%
2019/08/20	82	23.08	0	0.00	23.05	82	13,989	0.59%
2019/08/19	5	23.08	0	0.00	23.05	5	13,908	0.04%
2019/08/16	25	23.06	1.2	23.03	23.10	23.8	13,853	0.17%
2019/08/14	6	23.23	0	0.00	23.20	6	13,920	0.04%
2019/08/13	11	23.25	0	0.00	23.25	11	13,911	0.08%
2019/08/08	1	23.40	0	0.00	23.40	1	14,175	0.01%
2019/08/07	6	23.33	3	23.33	23.30	3	14,400	0.02%
2019/08/06	7	23.51	0	0.00	23.50	7	14,661	0.05%
2019/08/05	22	23.50	0	0.00	23.50	22	14,687	0.15%
2019/08/02	11	23.56	1	23.60	23.65	10	14,594	0.07%
2019/08/01	3	23.85	0	0.00	23.80	3	14,550	0.02%
2019/07/31	12.1	24.05	1.4	24.09	24.00	10.7	14,448	0.07%
2019/07/30	10	24.15	1	24.10	24.10	9	14,440	0.06%
2019/07/29	2	24.20	1	24.15	24.15	1	14,547	0.01%
2019/07/26	1	24.10	1	24.15	24.20	0	14,535	0.00%
2019/07/25	26	24.19	10	24.21	24.10	16	14,505	0.11%
2019/07/24	2	24.95	5	24.95	25.00	-3	14,326	-0.02%
2019/07/23	23	24.93	0	0.00	24.90	23	14,132	0.16%
2019/07/22	3	24.97	17	25.00	24.90	-14	14,026	-0.10%
2019/07/18	1	24.75	20	24.70	24.70	-19	13,861	-0.14%
2019/07/16	10.1	24.70	0.4	24.70	24.85	9.8	13,779	0.07%
2019/07/15	26.1	24.80	0	0.00	24.70	26.1	13,655	0.19%
2019/07/12	5	24.80	0	0.00	24.80	5	13,652	0.04%
2019/07/11	2	24.85	6	24.90	24.80	-4	13,683	-0.03%
2019/07/10	0	0.00	2.5	24.82	24.85	-2.5	13,770	-0.02%
2019/07/09	1	24.65	0	0.00	24.65	1	13,778	0.01%
2019/07/08	32	24.67	3	24.80	24.80	29	13,757	0.21%
2019/07/05	0	24.70	1	24.70	24.70	-1	13,767	-0.01%
2019/07/04	1	24.60	0	24.65	24.65	1	13,901	0.01%
2019/07/03	0	0.00	2	24.60	24.70	-2	13,966	-0.01%
2019/07/02	1	24.75	0	0.00	24.60	1	13,975	0.01%
2019/07/01	2.2	24.85	0	24.85	24.85	2.2	13,884	0.02%
2019/06/28	0	0.00	0.2	24.85	24.95	-0.2	13,995	0.00%
2019/06/27	4	24.93	1	25.05	24.90	3	14,032	0.02%
2019/06/26	2	24.95	1	25.00	24.90	1	13,918	0.01%
2019/06/25	0	0.00	0.2	24.90	25.00	-0.2	13,937	0.00%
2019/06/24	0	0.00	12	25.00	25.00	-12	13,859	-0.09%
2019/06/21	0	0.00	10.1	24.80	25.00	-10.1	13,775	-0.07%
2019/06/20	0	0.00	7	24.77	24.80	-7	13,502	-0.05%
2019/06/19	0	0.00	5	24.77	24.95	-5	13,299	-0.04%
2019/06/18	0.1	24.55	2.1	24.55	24.60	-2	13,071	-0.02%
2019/06/17	6.1	24.55	10	24.55	24.55	-3.9	12,981	-0.03%
2019/06/14	0	24.45	0	0.00	24.50	0	12,936	0.00%
2019/06/13	63	24.45	16	24.46	24.45	47	12,841	0.37%
2019/06/11	1	24.40	10	24.40	24.40	-9	13,005	-0.07%
2019/06/10	1.1	24.45	2	24.40	24.50	-0.9	13,039	-0.01%
2019/06/06	0	24.35	0	0.00	24.35	0	13,073	0.00%
2019/06/05	0	0.00	1	24.25	24.20	-1	13,065	-0.01%
2019/06/04	0	24.20	0	0.00	24.20	0	13,046	0.00%
2019/06/03	0	24.20	10	24.10	24.15	-10	13,164	-0.08%
2019/05/31	9.2	24.09	0	0.00	24.30	9.2	13,341	0.07%
2019/05/28	4.3	24.31	0	24.40	24.30	4.2	13,551	0.03%
2019/05/27	4	24.20	0	0.00	24.30	4	12,083	0.03%
2019/05/24	1.8	24.42	0	0.00	24.40	1.8	12,096	0.02%
2019/05/23	2	24.30	0.3	24.45	24.45	1.7	12,125	0.01%
2019/05/22	37	24.35	0	0.00	24.45	37	12,132	0.30%
2019/05/21	0	0.00	1	24.40	24.65	-1	12,129	-0.01%
2019/05/20	0.1	24.25	0	0.00	24.20	0.1	11,940	0.00%
2019/05/16	12	24.10	0	0.00	24.00	12	11,768	0.10%
2019/05/15	33	24.07	2	24.00	24.00	31	11,656	0.27%
2019/05/14	40	24.14	0	0.00	24.10	40	11,518	0.35%
2019/05/13	8	24.54	0	0.00	24.45	8	11,229	0.07%
2019/05/10	10	24.59	0.1	24.70	24.55	9.9	11,347	0.09%
2019/05/09	13	24.71	42	24.75	24.70	-29	11,508	-0.25%
2019/05/08	0	0.00	0.5	25.00	25.05	-0.5	11,412	0.00%
2019/05/07	0	0.00	22.6	25.00	25.10	-22.6	11,414	-0.20%
2019/05/06	11	24.90	0	0.00	25.00	11	11,607	0.10%
2019/05/03	1	25.00	0	0.00	25.10	1	11,565	0.01%
2019/05/02	0.2	24.95	1.6	24.98	24.90	-1.4	11,588	-0.01%
2019/04/30	14.3	24.91	14	25.04	24.95	0.3	11,626	0.00%
2019/04/29	0	25.00	0	0.00	25.10	0	11,591	0.00%
2019/04/25	1	25.05	1	25.00	25.00	0	11,761	0.00%
2019/04/24	0	0.00	6.8	25.05	25.10	-6.8	11,798	-0.06%
2019/04/23	5	25.05	0.5	25.05	25.15	4.5	12,062	0.04%
2019/04/22	1	25.05	1	25.10	25.10	0	12,158	0.00%
2019/04/19	0	0.00	25	25.16	25.20	-25	12,358	-0.20%
2019/04/18	5	25.08	0	0.00	25.10	5	12,581	0.04%
2019/04/17	1	25.15	9	25.24	25.25	-8	12,962	-0.06%
2019/04/16	0.1	25.10	0	0.00	25.20	0.1	13,024	0.00%
2019/04/15	0	25.05	3	25.15	25.05	-3	13,145	-0.02%
2019/04/12	10	25.05	11	25.05	25.20	-1	13,221	-0.01%
2019/04/11	3	25.15	1	25.15	25.05	2	13,233	0.02%
2019/04/10	1.1	25.24	15.9	25.20	25.25	-14.9	13,263	-0.11%
2019/04/09	1.1	25.00	1	25.05	25.10	0.1	13,266	0.00%
2019/04/08	1.2	25.04	0	0.00	25.10	1.2	13,319	0.01%
2019/04/03	0	0.00	2	25.05	25.00	-2	13,244	-0.02%
2019/04/02	0	24.90	8	25.00	24.90	-8	13,375	-0.06%
2019/04/01	1.2	25.04	1	25.15	25.00	0.2	13,234	0.00%
2019/03/29	0	0.00	12.5	25.18	25.30	-12.5	13,053	-0.10%
2019/03/28	10.6	25.00	10	25.00	25.00	0.6	13,059	0.00%
2019/03/27	0	25.00	31	25.00	25.05	-31	13,055	-0.24%
2019/03/26	0	0.00	1	25.00	25.00	-1	13,204	-0.01%
2019/03/25	1	24.95	0	0.00	24.85	1	13,264	0.01%
2019/03/22	32	25.00	0	0.00	25.00	32	13,279	0.24%
2019/03/21	1	25.05	0	0.00	25.00	1	13,325	0.01%
2019/03/20	6	24.95	5	25.00	25.05	1	13,529	0.01%
2019/03/19	1	24.95	3.1	24.95	24.85	-2.1	13,675	-0.02%
2019/03/18	0.1	25.00	0	0.00	25.05	0.1	13,701	0.00%
2019/03/15	0	24.95	8	24.75	25.05	-8	13,706	-0.06%
2019/03/14	4	24.81	0	0.00	24.75	4	13,559	0.03%
2019/03/13	5	24.86	0	0.00	25.00	5	13,605	0.04%
2019/03/12	0	0.00	10	25.05	25.10	-10	13,619	-0.07%
2019/03/08	9	24.80	0	0.00	24.75	9	13,833	0.07%
2019/03/07	18	24.90	1.3	25.15	24.95	16.7	14,144	0.12%
2019/03/06	18	25.13	1	25.15	25.15	17	14,054	0.12%
2019/03/05	2	25.28	0	0.00	25.40	2	14,086	0.01%
2019/03/04	0.2	25.30	21	25.50	25.35	-20.8	14,212	-0.15%
2019/02/27	0	25.35	102.3	25.40	25.50	-102.3	14,199	-0.72%	大賣/鉅額交易
2019/02/26	1	25.30	1	25.45	25.50	0	14,093	0.00%
2019/02/25	3	25.23	0	0.00	25.30	3	13,895	0.02%
2019/02/21	0	0.00	2	25.15	25.25	-2	13,834	-0.01%
2019/02/20	0	25.05	4	25.15	25.20	-4	13,861	-0.03%
2019/02/19	0	0.00	6.2	25.00	25.00	-6.2	13,870	-0.04%
2019/02/18	0.1	25.10	3	25.32	25.15	-2.9	13,953	-0.02%
2019/02/15	1	25.20	2	25.20	25.20	-1	14,131	-0.01%
2019/02/14	0	25.20	0	0.00	25.20	0	14,201	0.00%
2019/02/12	0	0.00	3	25.40	25.45	-3	14,021	-0.02%
2019/02/11	133.8	25.45	3	25.43	25.25	130.8	13,978	0.94%	大買/鉅額交易
2019/01/30	11	25.40	9	25.43	25.45	2	13,914	0.01%
2019/01/29	2	25.30	0	0.00	25.35	2	13,765	0.01%
2019/01/28	2.3	25.33	6	25.33	25.35	-3.7	13,811	-0.03%
2019/01/25	0	0.00	16.4	25.30	25.35	-16.4	13,917	-0.12%
2019/01/24	0	0.00	11	25.08	25.10	-11	13,742	-0.08%
2019/01/23	1	25.00	1.1	25.04	25.05	-0.1	13,915	0.00%
2019/01/22	0	24.95	0.1	24.95	25.05	-0.1	14,070	0.00%
2019/01/21	0	24.90	5	25.00	25.05	-5	14,024	-0.04%
2019/01/18	0	0.00	1.1	24.99	25.00	-1.1	14,007	-0.01%
2019/01/17	0	24.85	14.1	24.87	25.00	-14.1	14,079	-0.10%
2019/01/16	1.1	24.94	0	0.00	24.95	1.1	14,393	0.01%
2019/01/15	0	0.00	4	24.89	25.00	-4	14,467	-0.03%
2019/01/11	0	0.00	1	24.85	24.90	-1	14,314	-0.01%
2019/01/10	0	0.00	2	24.88	24.90	-2	14,253	-0.01%
2019/01/09	0	0.00	16	24.81	24.95	-16	14,168	-0.11%
2019/01/08	0	24.35	10	24.47	24.50	-10	14,036	-0.07%
2019/01/07	0	24.30	15	24.33	24.45	-15	14,206	-0.11%
2019/01/04	2	24.00	0	0.00	24.20	2	14,380	0.01%
2019/01/03	6	24.03	0	0.00	24.15	6	15,220	0.04%
2019/01/02	12.2	23.95	0	0.00	24.00	12.2	15,526	0.08%
2018/12/28	1	24.15	2	24.20	24.25	-1	15,614	-0.01%
2018/12/27	15	23.88	1.8	23.95	23.95	13.2	15,728	0.08%
2018/12/26	3	23.87	1.4	23.80	23.80	1.6	15,745	0.01%
2018/12/25	3	23.85	0	0.00	23.80	3	15,970	0.02%
2018/12/24	1	24.00	0	0.00	24.15	1	16,006	0.01%
2018/12/22	0	0.00	2	24.10	24.05	-2	16,217	-0.01%
2018/12/20	0	24.15	4	24.28	24.30	-4	16,677	-0.02%
2018/12/19	0	0.00	4	24.30	24.30	-4	16,861	-0.02%
2018/12/17	0.1	24.05	0.1	24.05	24.05	0	17,173	0.00%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	2	24.33	24.30	-2	17,334	-0.01%
2018/12/12	2	23.90	2	24.30	24.35	0	17,364	0.00%
2018/12/11	0	0.00	9	23.93	23.95	-9	17,231	-0.05%
2018/12/10	5	23.90	20	23.85	23.80	-15	17,241	-0.09%
2018/12/07	2	23.95	10	24.00	23.90	-8	17,418	-0.05%
2018/12/06	4	24.00	0	0.00	23.95	4	17,525	0.02%
2018/12/04	2	24.23	2	24.25	24.45	0	17,615	0.00%
2018/12/03	2	24.20	0	0.00	24.25	2	17,446	0.01%
2018/11/30	5	24.00	6	24.18	24.00	-1	17,538	-0.01%
2018/11/29	4	23.91	0	0.00	23.85	4	17,283	0.02%
2018/11/28	5	23.59	10	23.60	23.85	-5	17,175	-0.03%
2018/11/27	4	23.66	0	0.00	23.65	4	17,067	0.02%
2018/11/26	1	23.75	0	0.00	23.95	1	16,983	0.01%
2018/11/23	2	23.95	0	0.00	23.85	2	16,869	0.01%
2018/11/22	0	0.00	0	24.05	24.05	0	16,945	0.00%
2018/11/21	2	24.10	0	0.00	24.05	2	17,109	0.01%
2018/11/20	1	24.25	0	0.00	24.25	1	17,085	0.01%
2018/11/19	0	0.00	1.2	24.57	24.50	-1.2	17,164	-0.01%
2018/11/16	0.1	24.35	4	24.34	24.45	-3.9	17,297	-0.02%
2018/11/15	1.3	23.98	27	24.09	24.10	-25.7	17,675	-0.15%
2018/11/14	0	24.10	1.4	24.17	24.10	-1.3	17,803	-0.01%
2018/11/13	3	24.10	1	24.20	24.25	2	17,761	0.01%
2018/11/09	1	24.25	0	0.00	24.25	1	17,871	0.01%
2018/11/08	0	0.00	6	24.62	24.70	-6	18,425	-0.03%
2018/11/07	0	24.45	1	24.50	24.50	-1	18,640	-0.01%
2018/11/06	0	24.30	0	0.00	24.35	0	18,561	0.00%
2018/11/05	1	23.95	1	24.10	24.35	0	18,497	0.00%
2018/11/02	11	23.85	0	0.00	24.15	11	18,420	0.06%
2018/11/01	0	24.15	0	0.00	24.05	0	18,370	0.00%
2018/10/31	0.2	24.35	0.1	24.35	24.40	0.1	18,356	0.00%
2018/10/30	0	24.15	7	24.11	24.15	-7	18,183	-0.04%
2018/10/29	6	23.62	0	0.00	23.75	6	18,013	0.03%
2018/10/26	5	23.60	0	0.00	23.65	5	18,157	0.03%
2018/10/25	4	23.49	0.1	23.80	23.75	3.9	18,193	0.02%
2018/10/24	8	23.64	0	0.00	23.70	8	18,250	0.04%
2018/10/23	0.3	24.15	2	24.10	24.15	-1.7	18,150	-0.01%
2018/10/19	0	0.00	1	24.40	24.30	-1	19,115	-0.01%
2018/10/18	0	0.00	7	24.36	24.25	-7	19,532	-0.04%
2018/10/17	2	24.30	1	24.25	24.15	1	20,042	0.00%
2018/10/16	3.1	24.24	0	0.00	24.45	3.1	20,047	0.02%
2018/10/15	7	24.12	4	24.18	24.05	3	19,874	0.02%
2018/10/12	14	24.25	7	24.36	24.50	7	19,699	0.04%
2018/10/11	28	24.48	9	24.10	24.20	19	19,466	0.10%
2018/10/09	0	0.00	14	25.50	25.35	-14	18,594	-0.08%
2018/10/08	0	25.10	1	25.30	25.25	-1	18,261	-0.01%
2018/10/05	0	0.00	5.2	24.98	25.10	-5.2	18,143	-0.03%
2018/10/04	0	0.00	3	25.30	25.40	-3	17,992	-0.02%
2018/10/03	1	25.50	0	0.00	25.45	1	17,849	0.01%
2018/10/02	0	25.15	0	25.15	25.20	0	17,636	0.00%
2018/10/01	0.2	25.35	3	25.53	25.50	-2.8	17,469	-0.02%
2018/09/28	0	0.00	19.5	25.45	25.50	-19.5	17,346	-0.11%
2018/09/27	0	25.30	11	25.40	25.45	-11	16,943	-0.06%
2018/09/26	14	25.45	6	25.46	25.45	8	16,810	0.05%
2018/09/25	0.2	25.25	2	25.35	25.35	-1.8	16,673	-0.01%
2018/09/21	2	25.25	7	25.18	25.25	-5	16,545	-0.03%
2018/09/20	0	24.95	1	25.05	25.00	-1	16,361	-0.01%
2018/09/19	0	0.00	32	25.05	25.10	-32	16,357	-0.20%
2018/09/18	0	0.00	50	24.95	25.00	-50	16,396	-0.30%
2018/09/17	2.1	24.43	8.1	24.50	24.50	-6	16,171	-0.04%
2018/09/14	13	24.53	2	24.50	24.45	11	16,245	0.07%
2018/09/13	2	24.35	1	24.40	24.45	1	16,259	0.01%
2018/09/12	11	24.32	0	0.00	24.30	11	16,122	0.07%
2018/09/11	12	24.44	0	0.00	24.55	12	16,089	0.07%
2018/09/10	51.3	24.55	0	0.00	24.60	51.3	16,129	0.32%
2018/09/07	1	24.65	0	0.00	24.70	1	16,402	0.01%
2018/09/06	0	24.80	1	24.60	24.80	-1	16,464	-0.01%
2018/09/05	5	24.69	0.5	24.70	24.65	4.5	16,381	0.03%
2018/09/04	3	24.95	1	24.90	24.95	2	16,351	0.01%
2018/09/03	0	24.85	1	25.00	24.85	-1	16,381	-0.01%
2018/08/31	0.2	25.10	6.7	25.13	25.15	-6.5	16,311	-0.04%
2018/08/28	1	25.40	60.4	25.31	25.50	-59.4	16,458	-0.36%
2018/08/27	0	25.15	0.5	25.15	25.30	-0.5	16,795	0.00%
2018/08/23	0	25.35	27	25.48	25.50	-27	17,559	-0.15%
2018/08/22	3.2	25.31	32	25.33	25.30	-28.8	17,578	-0.16%
2018/08/21	0	0.00	6	24.99	25.00	-6	17,100	-0.04%
2018/08/20	0	24.80	42	24.91	24.95	-42	16,914	-0.25%
2018/08/17	0	0.00	5	24.95	24.65	-5	16,776	-0.03%
2018/08/16	0	24.75	33	24.90	24.90	-33	16,711	-0.20%
2018/08/15	20	24.95	8	24.94	24.75	12	16,584	0.07%
2018/08/14	0	0.00	18	24.94	24.95	-18	16,044	-0.11%
2018/08/13	0.3	24.35	0	0.00	24.35	0.3	15,698	0.00%
2018/08/10	0	0.00	1	24.60	24.55	-1	15,559	-0.01%
2018/08/09	0	0.00	1	24.85	24.85	-1	15,519	-0.01%
2018/08/08	0	0.00	3	24.92	24.95	-3	15,462	-0.02%
2018/08/07	0	24.75	16	24.90	24.90	-16	15,356	-0.10%
2018/08/06	0.2	24.75	3	24.85	24.90	-2.8	15,283	-0.02%
2018/08/03	0.9	24.65	3	24.72	24.75	-2.1	15,211	-0.01%
2018/08/02	0	0.00	56	24.80	24.65	-56	15,227	-0.37%
2018/08/01	2	24.88	2	24.95	24.95	0	15,059	0.00%
2018/07/31	0	0.00	8	24.89	25.00	-8	14,917	-0.05%
2018/07/30	0	0.00	5	24.72	24.80	-5	14,675	-0.03%
2018/07/27	3	24.73	73.4	24.61	24.65	-70.3	14,454	-0.49%
2018/07/26	10	24.60	51	24.54	24.65	-41	14,269	-0.29%
2018/07/25	5	24.82	4	24.83	24.80	1	13,646	0.01%
2018/07/24	4	24.56	66	24.64	24.75	-62	13,215	-0.47%
2018/07/23	0.2	24.20	60.7	24.20	24.25	-60.5	12,709	-0.48%
2018/07/20	0	24.15	0	0.00	24.25	0	12,691	0.00%
2018/07/19	10	24.15	8	24.20	24.20	2	12,702	0.02%
2018/07/18	0	0.00	210	24.05	24.10	-210	12,705	-1.65%	大賣/鉅額交易
2018/07/16	0	23.90	5	23.90	23.90	-5	12,680	-0.04%
2018/07/12	0	0.00	16.3	23.82	23.80	-16.3	12,811	-0.13%
2018/07/11	1.1	23.65	3	23.67	23.70	-1.9	12,832	-0.02%
2018/07/10	1	23.60	3	23.60	23.65	-2	12,831	-0.02%
2018/07/09	0	0.00	11	23.55	23.60	-11	12,876	-0.09%
2018/07/06	1	23.45	2	23.43	23.50	-1	12,956	-0.01%
2018/07/05	0.1	23.45	0	0.00	23.45	0.1	13,002	0.00%
2018/07/04	0	0.00	3	23.48	23.50	-3	13,204	-0.02%
2018/07/03	0	0.00	3	23.25	23.25	-3	13,391	-0.02%
2018/07/02	3	23.42	1.4	23.39	23.25	1.6	13,425	0.01%
2018/06/29	0	23.60	11	23.70	23.70	-11	13,367	-0.08%
2018/06/28	16	23.25	1	23.30	23.25	15	13,245	0.11%
2018/06/27	29	23.28	0	0.00	23.25	29	13,223	0.22%
2018/06/25	4.1	23.45	0	0.00	23.40	4.1	13,264	0.03%
2018/06/22	0.2	23.65	0	0.00	23.70	0.2	13,210	0.00%
2018/06/21	11	23.65	0	0.00	23.65	11	13,257	0.08%
2018/06/20	8.3	23.65	3	23.67	23.80	5.3	13,457	0.04%
2018/06/19	12	23.48	8	23.50	23.40	4	13,396	0.03%
2018/06/15	5	23.65	4.4	23.74	23.65	0.7	13,211	0.01%
2018/06/14	34	23.78	0	0.00	23.70	34	12,912	0.26%
2018/06/13	1	24.05	0	24.05	24.05	1	12,729	0.01%
2018/06/11	0	0.00	27	24.14	24.10	-27	13,066	-0.21%
2018/06/08	0	0.00	1	24.40	24.40	-1	13,066	-0.01%
2018/06/07	4	24.36	41	24.30	24.40	-37	13,272	-0.28%
2018/06/06	0	24.15	4	24.24	24.25	-4	13,178	-0.03%
2018/06/05	0.1	24.20	29	24.25	24.30	-28.9	13,165	-0.22%
2018/06/04	3	23.83	19	23.99	24.20	-16	13,052	-0.12%
2018/06/01	0	0.00	13	23.67	23.75	-13	12,778	-0.10%
2018/05/31	3	23.35	8.2	23.34	23.60	-5.2	12,562	-0.04%
2018/05/30	14	23.23	13	23.27	23.20	1	12,337	0.01%
2018/05/29	2	23.40	2	23.35	23.40	0	12,372	0.00%
2018/05/28	1.2	23.40	1.7	23.40	23.40	-0.5	12,633	0.00%
2018/05/25	0	23.35	0	0.00	23.35	0	12,812	0.00%
2018/05/24	2	23.30	0	0.00	23.25	2	12,910	0.02%
2018/05/23	1	23.30	0	0.00	23.20	1	13,186	0.01%
2018/05/22	1.1	23.30	2	23.40	23.30	-1	13,363	-0.01%
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/18	6.8	23.39	4.1	23.35	23.40	2.8	13,892	0.02%
2018/05/17	2	23.40	10	23.40	23.35	-8	14,238	-0.06%
2018/05/16	0.3	23.50	10	23.40	23.50	-9.7	14,391	-0.07%
2018/05/15	4	23.45	0	0.00	23.35	4	14,759	0.03%
2018/05/14	2	23.55	0	0.00	23.50	2	15,330	0.01%
2018/05/11	1	23.55	0	0.00	23.55	1	15,526	0.01%
2018/05/10	0	0.00	10.3	23.50	23.45	-10.3	15,555	-0.07%
2018/05/07	4	23.25	0	0.00	23.25	4	15,800	0.03%
2018/05/04	3.9	23.29	0	0.00	23.25	3.9	15,907	0.02%
2018/05/03	38	23.30	0	0.00	23.25	38	15,970	0.24%
2018/05/02	12	23.71	22	23.76	23.65	-10	16,037	-0.06%
2018/04/30	1	23.35	2	23.45	23.50	-1	15,952	-0.01%
2018/04/27	6	23.28	0	0.00	23.40	6	15,873	0.04%
2018/04/26	0	0.00	11	23.31	23.35	-11	15,951	-0.07%
2018/04/25	24	23.30	2	23.30	23.40	22	15,937	0.14%
2018/04/23	0.3	23.60	0	0.00	23.60	0.3	16,067	0.00%
2018/04/20	2	23.70	1	23.65	23.65	1	16,060	0.01%
2018/04/19	0	0.00	22	23.69	23.70	-22	16,118	-0.14%
2018/04/18	3.3	23.39	2	23.40	23.40	1.3	16,275	0.01%
2018/04/17	4	23.30	0	0.00	23.30	4	16,402	0.02%
2018/04/16	2	23.50	1	23.45	23.45	1	16,610	0.01%
2018/04/13	8	23.50	10	23.50	23.45	-2	16,896	-0.01%
2018/04/12	5	23.53	1	23.45	23.60	4	17,352	0.02%
2018/04/11	2.2	23.61	8	23.65	23.60	-5.8	17,553	-0.03%
2018/04/10	17	23.61	3	23.63	23.75	14	17,768	0.08%
2018/04/09	0.2	23.80	2	23.55	23.80	-1.9	17,899	-0.01%
2018/04/03	4	23.48	0	0.00	23.35	4	17,720	0.02%
2018/03/31	2	23.50	0	0.00	23.45	2	17,721	0.01%
2018/03/30	6	23.49	0.5	23.50	23.50	5.5	17,898	0.03%
2018/03/29	12	23.22	10	23.20	23.20	2	17,851	0.01%
2018/03/28	11	23.46	0	0.00	23.40	11	17,584	0.06%
2018/03/27	1	23.50	0	0.00	23.55	1	17,637	0.01%
2018/03/26	26.9	23.37	0.2	23.50	23.45	26.7	17,596	0.15%
2018/03/23	5	23.49	10	23.60	23.50	-5	17,539	-0.03%
2018/03/22	0.2	23.85	28.3	23.83	23.85	-28.1	17,424	-0.16%
2018/03/21	2	23.75	0	0.00	23.75	2	17,370	0.01%
2018/03/20	11	23.80	0	0.00	23.75	11	17,601	0.06%
2018/03/19	3	23.77	1.9	23.87	23.90	1.1	17,683	0.01%
2018/03/16	4	23.74	10	23.70	23.70	-6	17,796	-0.03%
2018/03/15	4	23.80	21	23.85	23.75	-17	17,447	-0.10%
2018/03/14	9	23.81	1	23.80	23.85	8	17,442	0.05%
2018/03/13	1	23.70	2	23.80	23.85	-1	17,434	-0.01%
2018/03/12	10.1	23.65	0	0.00	23.70	10.1	17,215	0.06%
2018/03/09	4	23.58	0	0.00	23.60	4	17,252	0.02%
2018/03/08	6.2	23.54	0	0.00	23.50	6.2	17,209	0.04%
2018/03/07	6	23.58	0	0.00	23.50	6	17,120	0.04%
2018/03/06	1	23.70	1	23.65	23.70	0	16,947	0.00%
2018/03/05	52	23.55	0	0.00	23.60	52	17,210	0.30%
2018/03/02	17	23.95	0	0.00	23.95	17	16,891	0.10%
2018/03/01	5	24.19	0	0.00	24.40	5	16,605	0.03%
2018/02/27	5	24.15	0.6	24.20	24.10	4.4	16,290	0.03%
2018/02/26	21	24.26	2	24.30	24.20	19	16,060	0.12%
2018/02/23	0.2	24.50	18	24.46	24.50	-17.8	15,938	-0.11%
2018/02/22	1	24.25	1.1	24.14	24.30	-0.1	15,768	0.00%
2018/02/21	5.1	24.20	10	24.08	24.50	-4.9	15,556	-0.03%
2018/02/12	1	23.75	5	23.75	23.65	-4	15,225	-0.03%
2018/02/09	16	23.56	1	23.70	23.75	15	15,056	0.10%
2018/02/08	10	23.65	0	0.00	23.75	10	14,842	0.07%
2018/02/07	31	23.75	2.2	23.88	23.60	28.8	14,770	0.19%
2018/02/06	39	23.63	79	23.53	23.60	-40	14,412	-0.28%
2018/02/05	105	24.62	10	24.65	24.50	95	13,818	0.69%	大買/
2018/02/01	9	24.86	0	0.00	24.85	9	13,554	0.07%
2018/01/31	2	24.88	0	0.00	24.90	2	13,507	0.01%
2018/01/30	0	24.90	1	25.15	24.90	-1	13,336	-0.01%
2018/01/29	0	0.00	1.1	25.09	25.15	-1.1	13,171	-0.01%
2018/01/26	1	25.05	9	25.06	25.10	-8	13,022	-0.06%
2018/01/24	70	24.80	0	0.00	25.00	70	12,803	0.55%
2018/01/23	5	25.00	1	25.00	25.00	4	12,763	0.03%
2018/01/22	2.2	25.00	2.7	25.06	25.05	-0.4	12,770	0.00%
2018/01/19	14	25.06	27	25.09	25.10	-13	12,628	-0.10%
2018/01/18	0	0.00	5.7	25.13	25.15	-5.7	12,544	-0.05%
2018/01/16	0	0.00	15	25.10	25.20	-15	12,241	-0.12%
2018/01/15	5.5	25.05	36	25.22	25.10	-30.5	12,149	-0.25%
2018/01/12	5	25.35	49.1	25.36	25.35	-44.1	12,011	-0.37%
2018/01/11	1	25.30	51.2	25.30	25.30	-50.2	11,740	-0.43%
2018/01/10	0.1	25.15	10	25.32	25.30	-9.9	11,594	-0.09%
2018/01/09	0	0.00	4.1	25.20	25.25	-4.1	11,310	-0.04%
2018/01/08	40.8	25.37	1	25.10	25.25	39.8	11,124	0.36%
2018/01/05	30	24.90	6	24.95	24.95	24	10,659	0.22%
2018/01/04	2.5	24.86	1	24.95	24.80	1.5	10,430	0.01%
2018/01/03	0	0.00	1	24.85	24.90	-1	10,285	-0.01%