中鋼 (2002)-台新-台南券商分點個股進出

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
24.55
漲跌
▼0.20
漲幅
-0.81%
成交量
11,840張
產業
上市鋼鐵類股
3545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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/04/25	9.8	24.50	16	24.51	24.55	-6.2	22,522	-0.03%
2024/04/24	31.1	24.81	86	24.79	24.75	-54.9	22,584	-0.24%
2024/04/23	14.1	24.83	4	24.89	24.85	10.1	22,958	0.04%
2024/04/22	0	24.70	11.7	24.70	24.70	-11.7	23,079	-0.05%
2024/04/19	35.3	24.38	19	24.50	24.45	16.3	22,843	0.07%
2024/04/18	52.6	24.79	55.2	24.87	24.80	-2.6	22,443	-0.01%
2024/04/17	25.2	24.42	1	24.45	24.45	24.2	22,124	0.11%
2024/04/16	26.7	24.26	5	24.29	24.25	21.7	21,924	0.10%
2024/04/15	11.3	24.71	3	25.00	24.55	8.3	21,955	0.04%
2024/04/12	26.2	24.91	5.5	24.90	24.85	20.7	21,603	0.10%
2024/04/11	17.1	25.37	47.1	25.35	25.30	-30	21,411	-0.14%
2024/04/10	39.9	25.77	35	25.80	25.60	4.9	21,174	0.02%
2024/04/09	19	25.92	129.8	25.83	26.05	-110.8	20,756	-0.53%	大賣/鉅額交易
2024/04/08	46.9	24.83	16	24.89	25.00	30.9	19,149	0.16%
2024/04/03	150	24.66	31	24.60	24.65	119	18,646	0.64%	大買/鉅額交易
2024/04/02	53.9	24.16	8	24.20	24.30	45.9	18,076	0.25%
2024/04/01	3.1	23.93	3	24.00	24.00	0.1	18,022	0.00%
2024/03/29	17	23.90	2	23.95	23.90	15	18,075	0.08%
2024/03/28	24.1	23.86	2.3	23.93	23.80	21.8	18,183	0.12%
2024/03/27	110	23.95	4	23.94	23.90	106	18,448	0.57%	大買/鉅額交易
2024/03/26	13.1	23.89	16	23.97	24.00	-2.9	18,659	-0.02%
2024/03/25	20.3	23.78	1	23.80	23.85	19.3	19,003	0.10%
2024/03/22	33.1	23.82	11	23.90	23.95	22.1	19,488	0.11%
2024/03/21	10.3	23.69	13	23.81	23.85	-2.7	20,422	-0.01%
2024/03/20	48.3	23.55	3	23.57	23.50	45.3	21,978	0.21%
2024/03/19	12.4	23.64	11.2	23.66	23.65	1.2	22,295	0.01%
2024/03/18	26.3	23.69	0	0.00	23.70	26.3	22,698	0.12%
2024/03/15	25	23.88	11	23.90	23.85	14	22,887	0.06%
2024/03/14	16	23.99	18	23.99	24.05	-2	23,135	-0.01%
2024/03/13	50.2	23.90	3.2	23.87	23.95	47	23,130	0.20%
2024/03/12	10	24.10	3.1	24.12	24.15	6.9	22,921	0.03%
2024/03/11	20	24.01	11.1	24.00	24.05	9	23,083	0.04%
2024/03/08	18.5	23.96	37.3	23.87	24.10	-18.9	23,355	-0.08%
2024/03/07	47.6	23.94	36.3	23.94	23.95	11.3	23,599	0.05%
2024/03/06	35.6	24.08	64.1	24.05	24.05	-28.5	24,137	-0.12%
2024/03/05	33.4	24.11	8	24.11	24.05	25.4	25,743	0.10%
2024/03/04	35.8	24.15	20.2	24.15	24.20	15.6	26,527	0.06%
2024/03/01	34.8	24.38	16	24.42	24.45	18.8	27,266	0.07%
2024/02/29	41.4	24.58	27	24.60	24.60	14.4	27,983	0.05%
2024/02/27	52.6	24.67	13	24.69	24.65	39.6	28,695	0.14%
2024/02/26	19	24.91	49	24.94	24.90	-30	29,191	-0.10%
2024/02/23	14.2	25.07	18.8	25.12	25.00	-4.6	29,768	-0.02%
2024/02/22	17.1	25.18	5.1	25.21	25.15	12	30,494	0.04%
2024/02/21	19	25.19	0	0.00	25.25	19	30,630	0.06%
2024/02/20	39	25.23	12.1	25.41	25.30	26.9	30,797	0.09%
2024/02/19	10.1	25.20	32	25.25	25.40	-21.9	31,056	-0.07%
2024/02/16	14	24.85	2	24.80	24.90	12	31,421	0.04%
2024/02/15	38	24.63	43.2	24.68	24.60	-5.2	31,562	-0.02%
2024/02/05	19	24.90	0	0.00	24.85	19	31,422	0.06%
2024/02/02	32.1	25.12	0	0.00	25.15	32.1	31,452	0.10%
2024/02/01	16	25.19	1	25.35	25.25	15	31,600	0.05%
2024/01/31	8.5	24.94	2	24.98	25.15	6.5	31,838	0.02%
2024/01/30	8.8	25.19	9	25.13	25.05	-0.2	31,894	0.00%
2024/01/29	4.7	25.50	4	25.46	25.45	0.7	32,286	0.00%
2024/01/26	3	25.15	4.5	25.06	25.25	-1.5	32,375	0.00%
2024/01/25	5.1	25.00	4	25.01	25.10	1.1	32,373	0.00%
2024/01/24	2	25.12	17	25.05	25.15	-15	32,398	-0.05%
2024/01/23	19.1	24.76	3	24.77	24.80	16.1	32,402	0.05%
2024/01/22	11.1	24.76	1.3	24.70	24.75	9.8	32,302	0.03%
2024/01/19	30.2	24.67	3	24.65	24.65	27.2	32,342	0.08%
2024/01/18	25.5	24.86	7.1	24.87	24.80	18.4	32,343	0.06%
2024/01/17	39.4	24.96	5	25.06	24.80	34.4	32,692	0.11%
2024/01/16	55.6	25.30	6	25.35	25.20	49.6	32,521	0.15%
2024/01/15	5.3	25.89	8	25.90	25.80	-2.7	32,397	-0.01%
2024/01/12	5.2	25.87	0	0.00	25.80	5.2	32,977	0.02%
2024/01/11	3	25.85	2	25.80	25.80	1	33,234	0.00%
2024/01/10	6.3	25.86	14	25.81	25.85	-7.7	34,221	-0.02%
2024/01/09	26.2	26.10	10.2	26.06	26.00	16	34,423	0.05%
2024/01/08	12	26.55	2	26.75	26.50	10	34,277	0.03%
2024/01/05	4.1	26.64	12	26.65	26.70	-7.9	34,359	-0.02%
2024/01/04	11	26.60	6	26.60	26.70	5	34,474	0.01%
2024/01/03	16	26.65	15	26.59	26.70	1	34,778	0.00%
2024/01/02	4	26.86	7	26.98	27.00	-3	34,674	-0.01%
2023/12/29	4	26.89	19	26.99	27.00	-15	34,911	-0.04%
2023/12/28	9.3	26.92	17.2	26.96	27.00	-7.9	35,276	-0.02%
2023/12/27	12.3	26.85	32	26.88	26.90	-19.8	35,434	-0.06%
2023/12/26	14	26.82	2	26.83	26.90	12	35,611	0.03%
2023/12/25	8.2	26.77	19.6	26.81	26.85	-11.4	36,045	-0.03%
2023/12/22	13	26.63	20	26.63	26.75	-7	36,644	-0.02%
2023/12/21	30	26.55	72	26.58	26.60	-42	36,500	-0.12%
2023/12/20	35	26.57	10	26.64	26.55	25	36,266	0.07%
2023/12/19	43.5	26.47	132.2	26.45	26.65	-88.8	35,930	-0.25%	大賣/
2023/12/18	84.6	26.74	48	26.94	26.65	36.6	35,758	0.10%
2023/12/15	182.3	26.18	162.3	26.13	26.45	20	34,745	0.06%	大買/大賣/
2023/12/14	13	25.27	30	25.37	25.40	-17	33,085	-0.05%
2023/12/13	40.3	25.12	1	25.15	25.15	39.3	32,610	0.12%
2023/12/12	66.3	25.43	12	25.40	25.45	54.3	32,687	0.17%
2023/12/11	41	25.69	1	25.70	25.70	40	32,312	0.12%
2023/12/08	21	25.94	0	26.05	26.10	21	31,727	0.07%
2023/12/07	7.3	26.10	6	26.14	26.05	1.3	31,646	0.00%
2023/12/06	0.3	26.15	5	26.21	26.25	-4.8	31,648	-0.02%
2023/12/05	1	26.00	20.1	26.06	26.10	-19.1	31,527	-0.06%
2023/12/04	10	25.78	18	25.91	26.05	-8	31,330	-0.03%
2023/12/01	39.9	25.89	5	25.90	26.00	34.9	30,872	0.11%
2023/11/30	22.7	25.94	10	26.08	26.20	12.7	30,075	0.04%
2023/11/29	12.2	25.92	10	26.03	26.20	2.1	28,343	0.01%
2023/11/28	13.4	26.08	18.3	26.10	26.10	-4.9	27,448	-0.02%
2023/11/27	1	25.85	21.4	26.10	26.15	-20.4	26,911	-0.08%
2023/11/24	5.6	25.47	6	25.61	25.90	-0.4	26,050	0.00%
2023/11/22	22.7	25.42	3.7	25.61	25.80	19	24,680	0.08%
2023/11/21	34.1	25.64	27	25.57	25.70	7.1	24,330	0.03%
2023/11/20	11.5	25.30	9	25.30	25.30	2.5	23,784	0.01%
2023/11/17	12	25.16	12	25.20	25.20	0	23,897	0.00%
2023/11/16	170.5	25.12	40.2	25.24	25.20	130.3	23,902	0.55%	大買/鉅額交易
2023/11/15	31	24.90	17	24.79	24.95	14	23,694	0.06%
2023/11/14	10.2	24.36	6.1	24.40	24.55	4.1	23,488	0.02%
2023/11/13	26.8	24.55	0	0.00	24.50	26.8	23,736	0.11%
2023/11/10	2.9	24.55	0	0.00	24.65	2.9	23,935	0.01%
2023/11/09	7.2	24.42	1	24.50	24.55	6.2	23,952	0.03%
2023/11/08	18	24.54	2.4	24.60	24.60	15.7	24,099	0.06%
2023/11/07	42	24.56	5	24.80	24.80	37	24,043	0.15%
2023/11/06	19	25.11	41	25.17	25.00	-22	24,007	-0.09%
2023/11/03	8.6	24.53	3	24.50	24.55	5.6	23,732	0.02%
2023/11/02	13	24.28	6.4	24.30	24.25	6.6	23,784	0.03%
2023/11/01	5.3	24.16	4	24.25	24.05	1.3	23,862	0.01%
2023/10/31	8.1	24.11	0	0.00	24.15	8.1	23,946	0.03%
2023/10/30	1.5	24.13	1	24.20	24.10	0.5	24,425	0.00%
2023/10/27	9.6	24.04	4	24.05	24.00	5.6	24,546	0.02%
2023/10/26	31.1	24.15	0.1	24.15	24.05	31	24,855	0.12%
2023/10/25	37.5	24.17	32.6	24.20	24.40	4.9	24,877	0.02%
2023/10/24	26.4	23.57	9.1	23.63	23.60	17.3	24,831	0.07%
2023/10/23	38.5	23.83	1	23.80	23.80	37.5	24,893	0.15%
2023/10/20	50.2	23.94	14	24.00	23.90	36.2	24,917	0.15%
2023/10/19	14	24.35	5	24.36	24.50	9	24,651	0.04%
2023/10/18	95.3	24.46	15	24.57	24.85	80.3	24,631	0.33%
2023/10/17	21	24.56	6	24.66	24.75	15	23,878	0.06%
2023/10/16	10.2	24.59	2	24.75	24.75	8.2	23,809	0.03%
2023/10/13	35.4	24.81	4	24.84	24.85	31.4	23,802	0.13%
2023/10/12	7	24.76	3.7	24.84	24.85	3.3	23,787	0.01%
2023/10/11	42.7	24.43	4.3	24.51	24.60	38.3	23,649	0.16%
2023/10/06	49.1	24.54	0.1	24.75	24.65	49	23,291	0.21%
2023/10/05	35.2	24.52	24	24.50	24.55	11.2	23,213	0.05%
2023/10/04	57.9	24.28	46	24.25	24.25	11.9	22,864	0.05%
2023/10/03	54.3	24.94	2	24.93	24.85	52.2	22,390	0.23%
2023/10/02	36.2	25.04	6	25.06	25.25	30.2	22,231	0.14%
2023/09/28	39.1	25.08	21	25.17	25.25	18.1	22,362	0.08%
2023/09/27	128.7	25.43	10	25.46	25.45	118.6	21,904	0.54%	大買/鉅額交易
2023/09/26	25.1	26.02	0	0.00	26.05	25.1	21,314	0.12%
2023/09/25	6.1	26.15	0	0.00	26.20	6.1	21,227	0.03%
2023/09/22	9.5	26.15	5	26.15	26.20	4.5	21,466	0.02%
2023/09/21	52.2	26.13	10	26.12	26.15	42.2	21,461	0.20%
2023/09/20	9.2	26.53	8	26.58	26.50	1.2	21,129	0.01%
2023/09/19	19	26.60	0	0.00	26.50	19	21,163	0.09%
2023/09/18	3.3	26.78	4.2	26.73	26.75	-0.9	21,342	0.00%
2023/09/15	61.9	26.67	11	26.68	26.60	50.9	21,363	0.24%
2023/09/14	14.2	26.51	4	26.58	26.60	10.2	20,796	0.05%
2023/09/13	3	26.34	0.8	26.50	26.35	2.2	20,744	0.01%
2023/09/12	21.4	26.31	0.2	26.40	26.30	21.2	20,930	0.10%
2023/09/11	21.4	26.28	1.2	26.36	26.25	20.2	20,867	0.10%
2023/09/08	35.1	26.36	5	26.37	26.35	30.1	20,807	0.14%
2023/09/07	35.4	26.51	5	26.45	26.50	30.4	20,793	0.15%
2023/09/06	65.7	26.88	3.1	26.97	26.80	62.6	20,656	0.30%
2023/09/05	7	27.00	1	27.05	27.10	6	20,611	0.03%
2023/09/04	30.8	27.03	4	27.00	27.05	26.8	20,597	0.13%
2023/09/01	13.4	26.62	10	26.60	26.70	3.4	20,572	0.02%
2023/08/31	20	26.53	2	26.60	26.50	18	20,563	0.09%
2023/08/30	37	26.49	21	26.55	26.55	16	20,161	0.08%
2023/08/29	40.2	26.21	0	0.00	26.40	40.2	20,104	0.20%
2023/08/28	26.5	26.48	3	26.48	26.50	23.5	19,863	0.12%
2023/08/25	36.1	26.30	2	26.35	26.30	34.1	20,604	0.17%
2023/08/24	54.5	26.55	2	26.60	26.50	52.5	20,759	0.25%
2023/08/23	8.1	26.59	1	26.55	26.60	7.1	20,872	0.03%
2023/08/22	10.9	26.76	12	26.77	26.70	-1.1	20,883	-0.01%
2023/08/21	21.2	27.10	3.1	27.25	27.10	18.1	20,951	0.09%
2023/08/18	8	27.04	7	27.11	27.20	1	21,018	0.00%
2023/08/17	156.8	26.37	4	26.44	26.60	152.8	20,864	0.73%	大買/鉅額交易
2023/08/16	28.7	26.90	1.1	26.81	26.85	27.6	20,669	0.13%
2023/08/15	21.2	27.21	10	27.15	27.10	11.2	20,450	0.05%
2023/08/14	31.1	27.30	2	27.25	27.20	29.1	20,375	0.14%
2023/08/11	35.9	27.74	4	27.75	27.65	31.9	20,288	0.16%
2023/08/10	34.5	27.87	0	0.00	27.90	34.5	20,157	0.17%
2023/08/09	41.8	27.99	3	28.15	28.15	38.8	19,964	0.19%
2023/08/08	26.1	28.27	1	28.30	28.25	25.1	19,821	0.13%
2023/08/07	13.2	28.31	31	28.41	28.50	-17.8	19,652	-0.09%
2023/08/04	14	28.01	6	28.19	28.30	8	19,542	0.04%
2023/08/02	80.7	28.10	12	27.98	28.00	68.7	19,568	0.35%
2023/08/01	17.3	28.08	2.3	28.11	28.15	15	19,103	0.08%
2023/07/31	33.2	27.98	3	28.00	27.95	30.2	19,064	0.16%
2023/07/28	37.9	28.22	2	28.28	28.20	35.9	18,801	0.19%
2023/07/27	32.3	28.39	2	28.40	28.45	30.3	18,612	0.16%
2023/07/26	26.5	28.48	4.1	28.38	28.55	22.4	18,339	0.12%
2023/07/25	10.4	29.40	9.5	29.44	29.35	0.9	18,191	0.00%
2023/07/24	3	29.32	1	29.35	29.40	2	18,423	0.01%
2023/07/21	4.1	29.18	3	29.20	29.25	1.1	18,479	0.01%
2023/07/20	1	29.25	5	29.43	29.45	-4	18,429	-0.02%
2023/07/19	6.2	29.18	15.3	29.16	29.30	-9.1	18,152	-0.05%
2023/07/18	4	29.20	21	29.30	29.20	-17	18,075	-0.09%
2023/07/17	5	29.14	4	29.19	29.30	1	17,943	0.01%
2023/07/14	21	29.17	0.5	29.20	29.15	20.5	18,019	0.11%
2023/07/13	9.7	29.09	21	29.13	29.05	-11.3	17,990	-0.06%
2023/07/12	30.3	28.80	1	28.85	28.85	29.3	18,231	0.16%
2023/07/11	16.1	28.89	0	0.00	28.85	16.1	18,450	0.09%
2023/07/10	10.9	28.83	36	28.86	28.70	-25.2	18,897	-0.13%
2023/07/07	53.2	28.67	0.2	28.79	28.65	53.1	19,088	0.28%
2023/07/06	36.6	29.06	1	28.96	28.95	35.6	19,032	0.19%
2023/07/05	17	29.53	84	29.55	29.50	-67	18,642	-0.36%
2023/07/04	20.3	29.56	1.5	29.63	29.55	18.8	18,571	0.10%
2023/07/03	2	29.40	9	29.83	29.80	-7	18,535	-0.04%
2023/06/30	66.1	29.53	3	29.57	29.40	63.1	18,572	0.34%
2023/06/29	16.1	29.64	5	29.59	29.65	11.1	18,275	0.06%
2023/06/28	3.1	29.72	0	0.00	29.70	3.1	18,157	0.02%
2023/06/27	8.2	29.78	5	29.79	29.75	3.2	18,219	0.02%
2023/06/26	83.2	29.58	0	0.00	29.60	83.2	18,273	0.46%
2023/06/21	18.1	29.68	4	29.70	29.65	14.1	18,157	0.08%
2023/06/20	7.5	29.76	3.1	29.75	29.75	4.5	18,113	0.02%
2023/06/19	3.2	29.88	3.1	29.80	29.85	0.1	18,084	0.00%
2023/06/16	2	29.70	10.6	29.75	29.75	-8.6	18,049	-0.05%
2023/06/15	2.1	29.65	42	29.62	29.65	-39.9	17,898	-0.22%
2023/06/14	4.3	29.68	25	29.75	29.65	-20.7	18,448	-0.11%
2023/06/13	15.5	29.62	9	29.66	29.60	6.5	18,504	0.04%
2023/06/12	27.2	29.65	3	29.67	29.65	24.2	18,590	0.13%
2023/06/09	2.1	29.75	1.1	29.81	29.75	1	18,691	0.01%
2023/06/08	10	29.76	4	29.78	29.75	6	18,830	0.03%
2023/06/07	4.2	29.90	100	29.85	29.90	-95.8	18,996	-0.50%
2023/06/06	1.5	29.85	10	29.90	29.90	-8.6	19,059	-0.04%
2023/06/05	15.2	29.65	9	29.66	29.60	6.2	19,128	0.03%
2023/06/02	2.1	29.40	25	29.35	29.40	-22.9	19,154	-0.12%
2023/06/01	119.2	29.20	6.8	29.14	29.10	112.4	19,112	0.59%	大買/鉅額交易
2023/05/31	13	29.15	0	0.00	29.00	13	19,040	0.07%
2023/05/30	24.6	29.04	0.1	29.15	29.00	24.5	18,395	0.13%
2023/05/29	30.6	29.23	4	29.30	29.05	26.6	18,552	0.14%
2023/05/26	10.2	29.25	39	29.38	29.20	-28.9	18,590	-0.16%
2023/05/25	12	29.47	11.1	29.74	29.40	0.9	18,417	0.01%
2023/05/24	7	29.89	14	29.86	29.95	-7	18,202	-0.04%
2023/05/23	17.5	29.94	9	29.98	29.90	8.5	18,389	0.05%
2023/05/22	6	29.82	9	29.92	30.00	-3	18,345	-0.02%
2023/05/19	8	29.61	4	29.70	29.60	4	18,103	0.02%
2023/05/18	2.1	29.69	19	29.71	29.70	-16.9	18,078	-0.09%
2023/05/17	4	29.26	14	29.54	29.60	-10	18,061	-0.06%
2023/05/16	1	29.20	3	29.22	29.20	-2	17,856	-0.01%
2023/05/15	1.1	28.96	1	29.05	29.15	0.1	17,817	0.00%
2023/05/12	22.2	29.33	0	29.25	29.00	22.2	17,776	0.12%
2023/05/11	22.2	29.33	0	29.25	29.15	22.2	17,699	0.13%
2023/05/10	6.4	29.24	0	0.00	29.35	6.4	17,751	0.04%
2023/05/09	1.7	29.19	2	29.30	29.35	-0.3	17,807	0.00%
2023/05/08	3	29.28	3	29.22	29.30	0	17,776	0.00%
2023/05/05	18.7	28.98	1	28.95	29.10	17.7	17,797	0.10%
2023/05/04	17.2	29.01	0	0.00	29.10	17.2	17,883	0.10%
2023/05/03	10.1	29.13	1	29.15	29.15	9.1	17,938	0.05%
2023/05/02	7.4	29.21	23	29.20	29.30	-15.6	18,221	-0.09%
2023/04/28	31.2	29.04	0	0.00	29.10	31.2	18,833	0.17%
2023/04/27	71.5	28.93	9	28.93	28.90	62.5	18,787	0.33%
2023/04/26	40.1	29.25	6	29.36	29.30	34.1	18,472	0.18%
2023/04/25	25.9	29.89	9.1	29.75	29.75	16.9	18,392	0.09%
2023/04/24	15	30.05	1	30.05	30.05	14	18,492	0.08%
2023/04/21	16.1	30.29	4.1	30.25	30.15	12	18,533	0.06%
2023/04/20	20.1	30.35	30	30.30	30.45	-9.9	18,599	-0.05%
2023/04/19	17	30.45	3	30.45	30.45	14	19,090	0.07%
2023/04/18	16.1	30.67	7	30.73	30.70	9	18,913	0.05%
2023/04/17	28.8	30.79	2.1	31.04	30.75	26.7	18,886	0.14%
2023/04/14	68.4	31.16	6	31.09	31.10	62.4	18,795	0.33%
2023/04/13	19.6	31.44	32.1	31.46	31.45	-12.4	18,821	-0.07%
2023/04/12	1.9	31.05	11	31.08	31.10	-9.2	18,533	-0.05%
2023/04/11	8.2	30.85	12.5	30.88	30.90	-4.3	18,691	-0.02%
2023/04/10	22	30.89	13	30.98	30.90	9	18,960	0.05%
2023/04/07	8.1	30.79	7	30.80	30.80	1.1	19,061	0.01%
2023/04/06	32.2	30.80	2	30.80	30.80	30.2	19,260	0.16%
2023/03/31	8.5	31.06	2	31.20	30.90	6.5	19,621	0.03%
2023/03/30	1	30.95	0	0.00	31.00	1	21,941	0.00%
2023/03/29	6.3	30.90	6.5	30.95	31.00	-0.2	24,190	0.00%
2023/03/28	11	30.87	4	30.85	30.85	7	25,765	0.03%
2023/03/27	9.1	30.95	0	0.00	30.90	9.1	27,362	0.03%
2023/03/24	8.1	31.09	2	31.15	31.10	6.1	28,898	0.02%
2023/03/23	0	0.00	36	31.12	31.25	-36	29,352	-0.12%
2023/03/22	9.2	31.09	4.1	31.14	31.20	5.1	29,610	0.02%
2023/03/21	2.1	31.18	14	31.13	31.20	-11.9	30,163	-0.04%
2023/03/20	5	31.11	2	31.10	31.20	3	30,288	0.01%
2023/03/17	13	31.36	41	31.37	31.45	-28	30,414	-0.09%
2023/03/16	11	30.64	12	30.65	30.60	-1	30,063	0.00%
2023/03/15	37.2	30.75	4	30.81	30.70	33.2	30,163	0.11%
2023/03/14	25	30.84	3	30.83	30.70	22	30,388	0.07%
2023/03/13	8.5	30.75	36.2	30.87	31.00	-27.7	30,657	-0.09%
2023/03/10	5.3	30.58	90	30.55	30.60	-84.7	30,725	-0.28%
2023/03/09	17.4	30.88	0.2	31.10	30.75	17.2	30,970	0.06%
2023/03/08	4.3	30.97	2	31.20	31.20	2.3	31,556	0.01%
2023/03/07	8	30.89	96	30.87	31.10	-88	31,827	-0.28%
2023/03/06	9	30.77	2	30.90	30.80	7	32,278	0.02%
2023/03/03	8	30.73	2.2	30.70	30.70	5.8	32,666	0.02%
2023/03/02	13	30.40	11.2	30.63	30.65	1.9	33,313	0.01%
2023/03/01	34.5	30.47	0	0.00	30.30	34.5	33,269	0.10%
2023/02/24	36.1	31.59	1.1	31.52	31.40	35	32,884	0.11%
2023/02/23	12.2	31.88	2	31.95	31.80	10.2	32,816	0.03%
2023/02/22	3.5	31.81	1	31.95	31.95	2.5	32,943	0.01%
2023/02/21	3	31.90	1	32.00	32.10	2	33,101	0.01%
2023/02/20	6	31.83	26.1	31.88	32.00	-20.1	33,056	-0.06%
2023/02/17	6	31.60	3.2	31.51	31.70	2.8	33,345	0.01%
2023/02/16	32	31.58	4	31.66	31.60	28	34,103	0.08%
2023/02/15	9	31.52	10	31.35	31.35	-1	34,376	0.00%
2023/02/14	9	31.49	13.8	31.51	31.45	-4.8	34,309	-0.01%
2023/02/13	12	31.19	2	31.30	31.45	10	34,452	0.03%
2023/02/10	17.5	31.18	4.2	31.21	31.25	13.3	34,587	0.04%
2023/02/09	11.1	31.39	22	31.38	31.30	-11	34,750	-0.03%
2023/02/08	13.7	31.41	11	31.46	31.45	2.7	34,940	0.01%
2023/02/07	2	31.45	3	31.25	31.45	-1	34,964	0.00%
2023/02/06	5.5	31.21	30	31.26	31.05	-24.5	34,949	-0.07%
2023/02/03	11	31.45	105.5	31.40	31.40	-94.5	34,828	-0.27%	大賣/
2023/02/02	9	31.84	2	31.90	31.95	7	34,818	0.02%
2023/02/01	22	31.86	17.1	31.84	32.00	4.9	34,770	0.01%
2023/01/31	75.1	31.96	46	31.98	31.65	29.1	34,785	0.08%
2023/01/30	14.6	31.80	60.9	31.90	32.10	-46.3	34,490	-0.13%
2023/01/17	17	31.09	11.7	31.14	31.20	5.3	33,992	0.02%
2023/01/16	21.1	31.22	15	31.18	31.05	6.1	34,017	0.02%
2023/01/13	9	31.12	10	31.25	31.05	-1	34,090	0.00%
2023/01/12	5	31.02	29.1	31.07	31.05	-24.1	34,885	-0.07%
2023/01/11	4.3	30.78	2	30.88	30.70	2.3	34,972	0.01%
2023/01/10	6.1	30.89	6	30.83	30.85	0.1	35,179	0.00%
2023/01/09	11.4	30.61	55	30.82	30.95	-43.7	35,303	-0.12%
2023/01/06	0	0.00	3	30.07	30.15	-3	34,989	-0.01%
2023/01/05	4	30.00	1	30.10	30.00	3	35,172	0.01%
2023/01/04	4.5	29.87	1.5	30.03	29.90	3	35,277	0.01%
2023/01/03	14	29.73	6	30.20	30.25	8	35,433	0.02%
2022/12/30	6	29.96	6	29.93	29.80	0	35,227	0.00%
2022/12/29	22	29.88	2	29.93	29.95	20	35,231	0.06%
2022/12/28	9.3	30.38	8	30.53	30.60	1.3	35,061	0.00%
2022/12/27	4.1	30.35	8.4	30.37	30.30	-4.3	34,931	-0.01%
2022/12/26	4.1	30.70	7.1	30.68	30.60	-3	34,857	-0.01%
2022/12/23	8.3	30.28	8	30.63	30.70	0.3	34,932	0.00%
2022/12/22	51	30.24	101	30.49	30.65	-50	34,654	-0.14%
2022/12/21	28	29.58	64	29.49	29.70	-36	32,460	-0.11%
2022/12/20	9	28.60	9	28.97	28.45	0	30,545	0.00%
2022/12/19	61.1	28.47	2	28.30	28.30	59.1	29,331	0.20%
2022/12/16	16.5	28.96	2	29.08	29.40	14.5	27,890	0.05%
2022/12/15	3	29.32	28	29.37	29.25	-25	26,717	-0.09%
2022/12/14	5	29.13	7	29.19	29.05	-2	26,766	-0.01%
2022/12/13	7.1	29.29	6.4	29.30	29.15	0.7	27,093	0.00%
2022/12/12	7	28.76	2	28.90	29.00	5	26,667	0.02%
2022/12/09	1	28.90	9.1	28.97	29.05	-8.1	27,144	-0.03%
2022/12/08	9	28.97	5	28.91	28.95	4	27,143	0.01%
2022/12/07	8.4	29.16	2	29.05	29.00	6.4	27,079	0.02%
2022/12/06	8	29.00	2.2	29.22	29.00	5.8	27,066	0.02%
2022/12/05	7	29.05	9	29.12	29.20	-2	26,901	-0.01%
2022/12/02	5.2	28.89	0	0.00	29.00	5.2	26,847	0.02%
2022/12/01	3	29.13	35	29.20	29.25	-32	26,934	-0.12%
2022/11/30	10	28.93	14	29.12	29.15	-4	26,661	-0.02%
2022/11/29	7	28.62	10	28.64	28.70	-3	26,061	-0.01%
2022/11/28	23.2	28.19	2	28.15	27.90	21.2	25,715	0.08%
2022/11/25	14	29.13	6.2	29.44	28.75	7.9	25,289	0.03%
2022/11/24	2	29.33	44.5	29.25	29.20	-42.5	24,984	-0.17%
2022/11/23	2	28.95	14	29.00	29.00	-12	24,482	-0.05%
2022/11/22	0	0.00	9	28.93	29.00	-9	24,459	-0.04%
2022/11/21	2	29.00	5	28.88	29.00	-3	24,325	-0.01%
2022/11/18	4	28.29	0	0.00	28.40	4	24,031	0.02%
2022/11/17	2.1	28.33	4	28.40	28.40	-1.9	23,905	-0.01%
2022/11/16	6.2	28.70	3.1	28.83	28.80	3.1	23,797	0.01%
2022/11/15	0	0.00	46	29.02	29.10	-46	23,637	-0.19%
2022/11/14	6	28.53	47.1	28.65	28.95	-41.1	23,327	-0.18%
2022/11/11	6	27.91	16.5	27.94	28.00	-10.5	22,650	-0.05%
2022/11/10	6	27.51	13	27.60	27.55	-7	22,457	-0.03%
2022/11/09	11	27.73	18	27.71	27.80	-7	22,554	-0.03%
2022/11/08	7	27.27	4	27.36	27.40	3	22,670	0.01%
2022/11/07	3	27.02	7	26.97	27.15	-4	22,823	-0.02%
2022/11/04	22.3	26.61	0	26.75	26.75	22.3	22,951	0.10%
2022/11/03	1	26.80	1	26.90	26.85	0	22,855	0.00%
2022/11/02	15.1	27.00	11	27.18	27.20	4.1	22,868	0.02%
2022/11/01	0	0.00	3	26.97	27.00	-3	23,055	-0.01%
2022/10/31	5.5	26.88	0	0.00	26.85	5.5	23,188	0.02%
2022/10/28	28.3	26.75	3	26.82	27.15	25.3	23,351	0.11%
2022/10/27	6	27.16	6	27.42	27.05	0	23,482	0.00%
2022/10/26	0	0.00	3	27.37	27.30	-3	23,716	-0.01%
2022/10/25	13.1	27.21	4	27.44	27.25	9.1	24,274	0.04%
2022/10/24	7	28.01	11	28.00	28.00	-4	24,257	-0.02%
2022/10/21	6.1	27.92	8	28.01	28.05	-1.9	24,644	-0.01%
2022/10/20	0	0.00	16.3	27.88	28.60	-16.3	25,118	-0.06%
2022/10/19	6	27.45	24	27.59	27.45	-18	25,560	-0.07%
2022/10/18	1.1	27.06	0.2	27.15	27.20	0.9	26,871	0.00%
2022/10/17	16	26.90	2	26.88	27.05	14	27,554	0.05%
2022/10/14	5	27.06	7	27.21	26.90	-2	28,299	-0.01%
2022/10/13	9.6	27.15	4.1	27.06	26.90	5.5	28,945	0.02%
2022/10/12	3.1	27.33	3	27.38	27.50	0.1	29,660	0.00%
2022/10/11	2.2	27.36	17	27.53	27.35	-14.8	30,472	-0.05%
2022/10/07	4.2	27.57	0	0.00	27.55	4.2	30,607	0.01%
2022/10/06	2	27.80	5.3	27.61	27.80	-3.3	30,887	-0.01%
2022/10/05	1	27.60	22	27.54	27.60	-21	31,326	-0.07%
2022/10/04	15.1	26.96	9	27.12	27.20	6.1	31,457	0.02%
2022/10/03	16	26.40	4	26.55	26.45	12	31,377	0.04%
2022/09/30	3.1	26.60	9	26.58	26.70	-6	31,568	-0.02%
2022/09/29	6.1	26.82	10	26.95	27.00	-3.9	31,718	-0.01%
2022/09/28	38.3	26.65	32.2	26.86	26.65	6.1	31,910	0.02%
2022/09/27	51.1	26.93	6	26.92	26.80	45.1	32,055	0.14%
2022/09/26	93.7	27.12	5	27.15	27.10	88.7	32,168	0.28%
2022/09/23	38.2	27.92	13.7	27.86	27.85	24.5	32,220	0.08%
2022/09/22	53.1	27.60	10.3	27.82	28.45	42.8	32,618	0.13%
2022/09/21	37.8	28.07	3.1	28.14	28.35	34.8	32,579	0.11%
2022/09/20	47.2	28.57	31	28.55	28.60	16.2	32,492	0.05%
2022/09/19	5.3	29.35	6	29.40	29.30	-0.7	32,363	0.00%
2022/09/16	0.5	29.44	11	29.43	29.35	-10.5	33,347	-0.03%
2022/09/15	1	29.20	5	29.57	29.50	-4	34,769	-0.01%
2022/09/14	10.2	29.40	21.2	29.30	29.30	-11	35,334	-0.03%
2022/09/13	0.8	29.65	22.5	29.63	29.80	-21.7	36,034	-0.06%
2022/09/12	1	29.65	21.1	29.62	29.70	-20.1	36,581	-0.05%
2022/09/08	20.2	29.15	12.5	29.22	29.25	7.7	37,020	0.02%
2022/09/07	23.6	29.06	3	29.12	28.75	20.6	36,978	0.06%
2022/09/06	3.1	29.05	21	29.16	29.20	-17.9	36,898	-0.05%
2022/09/05	0	28.80	48	28.93	29.00	-48	37,080	-0.13%
2022/09/02	4.1	28.58	1	28.60	28.55	3.1	37,245	0.01%
2022/09/01	17.7	28.54	1.1	28.65	28.55	16.6	37,280	0.04%
2022/08/31	2	28.95	30.3	29.02	28.95	-28.3	37,205	-0.08%
2022/08/30	32	28.79	6	28.78	29.00	26	37,157	0.07%
2022/08/29	13.1	28.89	10	28.81	28.80	3.1	37,256	0.01%
2022/08/26	5.1	29.15	50.5	29.20	29.25	-45.4	37,425	-0.12%
2022/08/25	28	29.14	64	29.10	29.15	-36	37,641	-0.10%
2022/08/24	6	29.11	13	29.07	29.05	-7	37,952	-0.02%
2022/08/23	9.1	28.84	1.7	28.87	28.80	7.4	38,628	0.02%
2022/08/22	11.1	29.00	1	29.00	29.00	10.1	38,968	0.03%
2022/08/19	1	29.05	19	29.06	29.20	-18	39,180	-0.05%
2022/08/18	9	29.12	5.4	29.14	29.20	3.7	39,328	0.01%
2022/08/17	7	29.24	15	29.24	29.20	-8	39,403	-0.02%
2022/08/16	26.6	29.13	11	29.10	29.00	15.6	39,474	0.04%
2022/08/15	37	29.22	27.2	29.17	29.15	9.8	39,619	0.02%
2022/08/12	15	28.82	48	28.84	28.75	-33	39,496	-0.08%
2022/08/11	4.3	28.39	48	28.29	28.45	-43.7	39,794	-0.11%
2022/08/10	43.1	27.98	20	27.95	28.00	23.1	39,839	0.06%
2022/08/09	23.2	27.97	7	27.96	28.00	16.2	40,151	0.04%
2022/08/08	11.2	27.96	16	28.02	27.95	-4.8	40,390	-0.01%
2022/08/05	10.2	28.15	21.5	28.21	28.30	-11.3	40,506	-0.03%
2022/08/04	14	27.82	11	27.92	27.85	3	41,128	0.01%
2022/08/03	67.6	28.06	1	28.10	28.05	66.6	41,320	0.16%
2022/08/02	54.3	28.25	3	28.27	28.35	51.3	41,442	0.12%
2022/08/01	27.6	28.39	37.2	28.42	28.60	-9.6	41,478	-0.02%
2022/07/29	11.1	27.53	18	27.64	27.70	-6.9	41,131	-0.02%
2022/07/28	43.7	27.48	14	27.44	27.35	29.7	41,080	0.07%
2022/07/27	128.3	27.59	14	27.59	27.60	114.3	40,652	0.28%	大買/鉅額交易
2022/07/26	128.7	27.93	58	27.77	27.85	70.7	40,201	0.18%	大買/
2022/07/25	120.1	31.06	120	30.99	31.30	0.1	38,908	0.00%	大買/大賣/
2022/07/22	65	30.65	75	30.65	30.80	-10	37,598	-0.03%
2022/07/21	42.5	30.20	15	30.26	30.50	27.5	37,530	0.07%
2022/07/20	18.1	30.31	34.3	30.34	30.50	-16.2	37,597	-0.04%
2022/07/19	35	30.18	63	30.03	30.25	-28	37,829	-0.07%
2022/07/18	50.1	28.95	36.2	29.28	30.65	13.9	37,556	0.04%
2022/07/15	34.2	28.95	81	28.97	28.95	-46.8	37,284	-0.13%
2022/07/14	25	28.91	18	29.09	29.25	7	37,327	0.02%
2022/07/13	57.2	28.99	21	28.98	29.05	36.2	37,205	0.10%
2022/07/12	33	28.90	29	28.87	28.90	4	37,380	0.01%
2022/07/11	8	29.24	10.2	29.29	29.10	-2.2	37,386	-0.01%
2022/07/08	12	29.36	22	29.44	29.35	-10	37,433	-0.03%
2022/07/07	27	28.97	11.3	29.13	29.05	15.7	37,445	0.04%
2022/07/06	9	29.04	4	29.08	29.00	5	37,525	0.01%
2022/07/05	41.1	29.02	106.1	29.02	29.20	-64.9	37,503	-0.17%	大賣/
2022/07/04	15.3	28.72	14.1	28.64	28.65	1.2	37,438	0.00%
2022/07/01	31	28.71	51	28.71	28.70	-20	37,570	-0.05%
2022/06/30	83.1	28.59	41	28.59	28.45	42.1	37,595	0.11%
2022/06/29	38.8	29.08	19	29.13	29.10	19.8	37,376	0.05%
2022/06/28	50.2	28.94	13.1	29.07	29.20	37.2	37,287	0.10%
2022/06/27	22.2	29.55	15	29.54	29.45	7.2	37,947	0.02%
2022/06/24	107.3	28.97	68.6	28.96	29.00	38.7	37,870	0.10%	大買/
2022/06/23	160	29.84	36	29.89	29.00	123.9	37,318	0.33%	大買/鉅額交易
2022/06/22	53.2	31.28	58.1	31.19	31.00	-4.9	36,074	-0.01%
2022/06/21	78.8	31.94	16	31.95	31.85	62.8	36,046	0.17%
2022/06/20	68.9	32.75	5.3	32.59	32.15	63.6	35,923	0.18%
2022/06/17	23.2	33.19	5.5	33.34	33.15	17.7	36,269	0.05%
2022/06/16	12.5	33.78	3	33.80	33.55	9.5	37,274	0.03%
2022/06/15	4.6	33.90	7	34.05	33.80	-2.4	37,870	-0.01%
2022/06/14	8.1	33.90	0.8	33.90	34.00	7.4	38,213	0.02%
2022/06/13	11.1	33.99	0	0.00	34.00	11.1	38,572	0.03%
2022/06/10	7	34.50	8	34.49	34.50	-1	38,856	0.00%
2022/06/09	9.8	34.53	4	34.50	34.50	5.8	39,372	0.01%
2022/06/08	5.1	34.73	10	34.76	34.75	-4.9	39,835	-0.01%
2022/06/07	8	34.70	3	34.73	34.75	5	40,450	0.01%
2022/06/06	5	33.94	31	34.37	34.65	-26	40,918	-0.06%
2022/06/02	42.3	33.81	13	33.77	33.75	29.3	43,066	0.07%
2022/06/01	42.6	34.27	6	34.38	34.15	36.6	45,450	0.08%
2022/05/31	32.5	34.30	3	34.48	34.65	29.5	46,099	0.06%
2022/05/30	11.7	34.44	4	34.51	34.50	7.7	46,569	0.02%
2022/05/27	21	34.23	6.5	34.35	34.40	14.5	48,683	0.03%
2022/05/26	6	34.08	25	34.11	34.05	-19	51,413	-0.04%
2022/05/25	5.1	33.67	6	33.79	33.85	-0.9	51,818	0.00%
2022/05/24	15.1	33.69	18.3	33.78	33.55	-3.3	52,381	-0.01%
2022/05/23	16	33.48	25	33.52	33.55	-9	52,385	-0.02%
2022/05/20	9.5	33.32	9	33.38	33.35	0.5	52,925	0.00%
2022/05/19	60.2	33.00	10	33.00	32.95	50.2	54,374	0.09%
2022/05/18	13.2	33.44	12	33.55	33.55	1.2	54,064	0.00%
2022/05/17	33.5	33.12	0	0.00	33.00	33.5	53,964	0.06%
2022/05/16	45.1	33.31	4	33.25	33.20	41.1	53,866	0.08%
2022/05/13	35.4	33.43	14.1	33.51	33.35	21.3	53,809	0.04%
2022/05/12	66.3	33.61	71	33.87	33.20	-4.7	53,805	-0.01%
2022/05/11	27.3	34.33	12.4	34.31	34.20	15	53,590	0.03%
2022/05/10	22.1	34.57	12	34.61	34.60	10.1	54,067	0.02%
2022/05/09	11.5	35.12	25	35.17	35.00	-13.5	54,035	-0.02%
2022/05/06	19.3	35.78	2.5	35.79	35.80	16.8	54,204	0.03%
2022/05/05	11.3	36.43	4	36.53	36.35	7.3	54,535	0.01%
2022/05/04	8.1	36.14	2	36.18	36.05	6.1	54,598	0.01%
2022/05/03	19.3	35.86	9.5	35.99	36.00	9.8	55,028	0.02%
2022/04/29	5.1	36.14	9	36.16	36.10	-3.9	55,166	-0.01%
2022/04/28	7.2	36.01	12	35.98	36.05	-4.8	55,356	-0.01%
2022/04/27	46.1	35.48	11.3	35.54	35.60	34.8	55,156	0.06%
2022/04/26	49.4	36.27	102.1	36.15	36.10	-52.7	54,761	-0.10%	大賣/
2022/04/25	71.1	36.80	6.2	36.85	36.60	64.9	53,900	0.12%
2022/04/22	30.3	37.77	10.2	37.78	37.60	20.1	52,950	0.04%
2022/04/21	38.5	38.00	5	38.05	37.80	33.5	52,606	0.06%
2022/04/20	34.4	38.34	19	38.30	38.30	15.4	52,794	0.03%
2022/04/19	33.1	38.63	2	38.68	38.60	31.1	52,524	0.06%
2022/04/18	60.5	38.76	7	38.84	38.50	53.5	52,635	0.10%
2022/04/15	26	39.53	23	39.58	39.55	3	52,034	0.01%
2022/04/14	16	39.49	28	39.59	39.50	-12	51,916	-0.02%
2022/04/13	16	39.52	53.6	39.48	39.50	-37.6	51,893	-0.07%
2022/04/12	14.8	39.23	11	39.36	39.35	3.8	51,767	0.01%
2022/04/11	3.8	39.32	11.2	39.29	39.40	-7.4	51,913	-0.01%
2022/04/08	17.2	38.98	5.4	39.10	39.20	11.8	51,975	0.02%
2022/04/07	28.4	38.99	9	39.06	38.80	19.4	51,777	0.04%
2022/04/06	20.5	39.06	15	39.20	39.35	5.5	51,641	0.01%
2022/04/01	5.2	39.01	16	39.06	39.20	-10.8	51,380	-0.02%
2022/03/31	11.1	38.86	128.2	38.92	38.95	-117.1	51,152	-0.23%	大賣/鉅額交易
2022/03/30	45.2	38.77	17.5	38.85	38.95	27.7	51,097	0.05%
2022/03/29	77.1	39.50	8	39.50	39.40	69.1	50,742	0.14%
2022/03/28	23.2	39.56	14.5	39.63	40.00	8.7	51,021	0.02%
2022/03/25	74.5	40.00	33.2	40.04	40.00	41.3	51,552	0.08%
2022/03/24	68.1	39.99	191.6	40.03	40.00	-123.5	52,528	-0.24%	大賣/鉅額交易
2022/03/23	6.1	39.82	125.4	39.87	40.00	-119.4	54,775	-0.22%	大賣/鉅額交易
2022/03/22	48.6	39.74	44.1	39.94	39.80	4.5	54,252	0.01%
2022/03/21	61.2	39.92	81.7	39.88	39.75	-20.5	53,362	-0.04%
2022/03/18	7.3	38.95	29.2	39.03	39.05	-21.9	52,118	-0.04%
2022/03/17	8	38.75	62.1	38.77	38.85	-54	52,028	-0.10%
2022/03/16	31	38.60	80	38.75	38.55	-49	51,788	-0.09%
2022/03/15	30.3	38.63	60.1	38.65	38.70	-29.8	51,350	-0.06%
2022/03/14	6.5	38.78	33.3	38.80	38.80	-26.8	51,489	-0.05%
2022/03/11	4.6	38.45	20	38.47	38.45	-15.4	51,578	-0.03%
2022/03/10	3.1	38.20	42.3	38.21	38.30	-39.2	51,322	-0.08%
2022/03/09	47.3	37.74	59.8	37.84	37.95	-12.5	51,268	-0.02%
2022/03/08	123.7	37.84	135.2	37.52	37.40	-11.5	51,327	-0.02%	大買/大賣/
2022/03/07	86.5	38.37	212.9	38.75	39.00	-126.4	49,111	-0.26%	大賣/鉅額交易
2022/03/04	56.1	38.53	22.7	38.53	38.40	33.4	47,384	0.07%
2022/03/03	83.4	38.71	202	38.67	38.60	-118.6	46,773	-0.25%	大賣/鉅額交易
2022/03/02	198	38.38	179.5	38.33	38.30	18.5	46,191	0.04%	大買/大賣/
2022/03/01	718	38.17	187.9	38.00	37.95	530.2	44,202	1.20%	大買/大賣/鉅額交易
2022/02/25	9.3	35.62	46.6	35.70	36.00	-37.3	42,061	-0.09%
2022/02/24	17.1	35.35	18	35.34	35.25	-0.9	42,501	0.00%
2022/02/23	21	35.98	14.1	36.09	36.05	6.9	42,451	0.02%
2022/02/22	21.5	35.88	28	36.10	36.15	-6.5	43,040	-0.02%
2022/02/21	45.1	36.40	85.3	36.40	36.45	-40.3	42,972	-0.09%
2022/02/18	3	35.58	24.5	35.54	35.65	-21.5	41,854	-0.05%
2022/02/17	3.1	35.55	33.7	35.59	35.55	-30.6	42,578	-0.07%
2022/02/16	1.1	35.48	9	35.49	35.45	-7.9	42,957	-0.02%
2022/02/15	15	35.23	32	35.45	35.05	-17	43,153	-0.04%
2022/02/14	24.4	35.29	21.1	35.41	35.50	3.3	44,071	0.01%
2022/02/11	6.5	35.80	59	35.73	35.70	-52.5	44,111	-0.12%
2022/02/10	3.1	35.12	42.2	35.42	35.65	-39.1	44,572	-0.09%
2022/02/09	5.1	34.75	6	34.85	34.95	-0.9	45,114	0.00%
2022/02/08	7.2	34.35	7.2	34.46	34.50	0	45,278	0.00%
2022/02/07	35.3	33.78	6.5	34.13	34.25	28.8	45,222	0.06%
2022/01/26	3.2	33.62	8	33.64	33.65	-4.9	44,871	-0.01%
2022/01/25	45.8	33.45	13	33.38	33.45	32.8	45,226	0.07%
2022/01/24	18.2	33.44	15	33.40	33.45	3.2	45,308	0.01%
2022/01/21	16	33.89	10	33.94	33.85	6	45,414	0.01%
2022/01/20	4.5	34.13	1	34.20	34.15	3.5	45,443	0.01%
2022/01/19	11.8	34.18	3	34.17	34.05	8.8	45,523	0.02%
2022/01/18	18.1	34.68	2	34.78	34.60	16.1	45,378	0.04%
2022/01/17	4.2	34.83	6.1	34.88	35.00	-1.9	45,320	0.00%
2022/01/14	5.4	34.98	19	34.96	35.20	-13.6	45,763	-0.03%
2022/01/13	22	35.38	56.4	35.47	35.50	-34.4	45,982	-0.07%
2022/01/12	11.1	34.74	11	34.70	34.85	0.1	45,897	0.00%
2022/01/11	15.1	34.57	0	0.00	34.55	15.1	46,055	0.03%
2022/01/10	2.1	34.80	15	34.86	34.90	-13	46,223	-0.03%
2022/01/07	9	34.73	8	34.73	34.80	1	46,604	0.00%
2022/01/06	8.1	34.65	1	34.65	34.80	7.1	46,923	0.02%
2022/01/05	2	34.83	6	34.80	34.85	-4	48,035	-0.01%
2022/01/04	13.1	34.47	53	34.45	34.45	-39.9	48,871	-0.08%
2022/01/03	13	35.11	7	34.89	35.00	6	50,850	0.01%
2021/12/30	12	35.30	33.3	35.35	35.35	-21.3	52,763	-0.04%
2021/12/29	32.1	35.18	29.9	35.14	35.25	2.2	53,518	0.00%
2021/12/28	62	35.30	19.6	35.31	35.40	42.4	54,578	0.08%
2021/12/27	20	35.35	6	35.46	35.25	14	56,025	0.02%
2021/12/24	97.1	35.79	30.1	35.58	35.55	67	57,136	0.12%
2021/12/23	13	35.30	12.5	35.42	35.50	0.6	58,005	0.00%
2021/12/22	24	35.62	8	35.64	35.65	16	58,667	0.03%
2021/12/21	17.6	35.08	169.4	35.23	35.70	-151.9	58,881	-0.26%	大賣/鉅額交易
2021/12/20	50.8	35.85	99.7	35.89	35.60	-48.9	58,942	-0.08%
2021/12/17	104.8	34.86	246.3	35.18	35.45	-141.5	59,029	-0.24%	大買/大賣/鉅額交易
2021/12/16	1	34.30	7.5	34.31	34.35	-6.5	57,916	-0.01%
2021/12/15	6	34.19	6.2	34.31	34.25	-0.2	60,182	0.00%
2021/12/14	6.2	34.03	5	34.20	34.10	1.2	62,281	0.00%
2021/12/13	6.3	34.65	27.1	34.70	34.60	-20.8	63,530	-0.03%
2021/12/10	8	34.35	13.3	34.36	34.20	-5.3	64,452	-0.01%
2021/12/09	1	34.20	17	34.22	34.35	-16	66,455	-0.02%
2021/12/08	21.2	34.45	18	34.39	34.10	3.2	70,615	0.00%
2021/12/07	17	34.15	380.6	34.34	34.35	-363.6	72,968	-0.50%	大賣/鉅額交易
2021/12/06	7	33.90	13	33.92	33.90	-6	73,256	-0.01%
2021/12/03	21	34.02	36.4	34.06	34.10	-15.4	75,227	-0.02%
2021/12/02	8	33.49	27	33.61	33.90	-19	76,797	-0.02%
2021/12/01	8	32.89	8.2	33.02	33.10	-0.2	80,169	0.00%
2021/11/30	28.7	32.83	2.2	32.93	32.55	26.5	80,717	0.03%
2021/11/29	44	32.82	14	32.78	32.90	30	80,965	0.04%
2021/11/26	355.3	33.16	6	33.11	33.05	349.3	82,473	0.42%	大買/鉅額交易
2021/11/25	28	33.82	9	33.74	33.80	19	84,298	0.02%
2021/11/24	74	33.80	109.5	33.68	33.80	-35.5	85,281	-0.04%	大賣/
2021/11/23	35	33.22	54	33.17	33.10	-19	85,030	-0.02%
2021/11/22	89.7	32.49	246	32.48	32.60	-156.3	85,720	-0.18%	大賣/鉅額交易
2021/11/19	44.7	32.68	28	32.68	32.60	16.7	85,464	0.02%
2021/11/18	45.1	33.01	95.2	33.09	32.95	-50.1	85,350	-0.06%
2021/11/17	22.5	33.10	16.2	33.08	33.05	6.3	85,254	0.01%
2021/11/16	62.2	33.10	37	33.17	33.15	25.2	85,867	0.03%
2021/11/15	56.5	33.66	18	33.67	33.65	38.5	86,885	0.04%
2021/11/12	38	34.22	25	34.21	34.25	13	87,589	0.01%
2021/11/11	47.2	34.46	44.8	34.60	34.35	2.4	88,779	0.00%
2021/11/10	21	34.15	6.3	34.23	34.10	14.7	89,287	0.02%
2021/11/09	43	34.57	24	34.68	34.50	19	90,324	0.02%
2021/11/08	77.7	34.18	73.3	34.22	34.40	4.4	91,701	0.00%
2021/11/05	56.3	33.01	6.3	33.08	33.10	50	92,321	0.05%
2021/11/04	38	33.40	66.1	33.20	33.25	-28.1	92,825	-0.03%
2021/11/03	6.2	33.47	11.4	33.50	33.50	-5.2	94,533	-0.01%
2021/11/02	19.1	33.41	21	33.74	33.20	-1.9	94,832	0.00%
2021/11/01	5.1	33.35	117.2	33.36	33.40	-112.1	95,030	-0.12%	大賣/鉅額交易
2021/10/29	5	33.59	18.2	33.59	33.60	-13.2	94,890	-0.01%
2021/10/28	12	33.85	20	33.88	33.70	-8	95,227	-0.01%
2021/10/27	7.1	33.95	10	33.95	33.90	-2.9	96,087	0.00%
2021/10/26	1.1	33.80	24.3	33.63	33.75	-23.3	97,605	-0.02%
2021/10/25	55.3	33.37	105.9	33.25	33.30	-50.7	98,219	-0.05%	大賣/
2021/10/22	22.1	33.38	41.3	33.29	33.30	-19.2	98,964	-0.02%
2021/10/21	14	33.91	23	33.93	33.90	-9	99,159	-0.01%
2021/10/20	35	33.87	22	33.98	33.55	13	99,433	0.01%
2021/10/19	22.1	33.48	2	33.53	33.45	20.1	99,794	0.02%
2021/10/18	21.1	33.55	178.5	33.61	33.65	-157.4	100,584	-0.16%	大賣/鉅額交易
2021/10/15	21.5	33.24	72	33.13	33.20	-50.5	102,281	-0.05%
2021/10/14	8.1	32.73	19	32.74	32.75	-10.9	103,758	-0.01%
2021/10/13	245.5	32.52	31	32.57	32.40	214.5	104,658	0.20%	大買/鉅額交易
2021/10/12	36.5	33.09	160.4	33.24	33.40	-124	104,445	-0.12%	大賣/鉅額交易
2021/10/08	213.2	33.64	125.9	33.44	33.20	87.3	104,600	0.08%	大買/大賣/
2021/10/07	178.7	34.41	44.5	34.44	34.50	134.2	103,854	0.13%	大買/鉅額交易
2021/10/06	97.9	35.05	310	35.05	35.05	-212.1	103,972	-0.20%	大賣/鉅額交易
2021/10/05	76.5	34.87	142.3	34.99	35.60	-65.8	104,986	-0.06%	大賣/
2021/10/04	144.1	35.30	565	35.11	35.00	-420.9	105,213	-0.40%	大買/大賣/鉅額交易
2021/10/01	64.1	35.82	80.1	36.06	35.85	-16	105,938	-0.02%
2021/09/30	347.1	36.15	278.3	36.13	36.30	68.8	108,394	0.06%	大買/大賣/
2021/09/29	124.3	35.27	72	35.30	35.20	52.3	109,385	0.05%	大買/
2021/09/28	74.4	35.73	33.1	35.72	35.75	41.3	111,723	0.04%
2021/09/27	350.1	36.02	70	36.32	35.95	280.1	114,020	0.25%	大買/鉅額交易
2021/09/24	375.2	36.21	19.1	36.28	36.00	356.1	119,606	0.30%	大買/鉅額交易
2021/09/23	181.3	36.25	42	36.37	36.15	139.3	128,294	0.11%	大買/鉅額交易
2021/09/22	204.2	36.39	189.2	36.33	36.30	15	133,199	0.01%	大買/大賣/
2021/09/17	320.3	38.00	149	38.02	37.80	171.3	135,500	0.13%	大買/大賣/鉅額交易
2021/09/16	71.2	38.75	50.8	39.01	38.50	20.4	134,743	0.02%
2021/09/15	196.3	39.04	20.6	39.18	39.25	175.7	134,636	0.13%	大買/鉅額交易
2021/09/14	90.5	39.73	410	39.77	39.85	-319.5	135,759	-0.24%	大賣/鉅額交易
2021/09/13	120.3	39.83	263.2	39.76	40.05	-143	138,433	-0.10%	大買/大賣/鉅額交易
2021/09/10	103.7	39.01	169.3	39.08	39.10	-65.6	136,318	-0.05%	大買/大賣/
2021/09/09	29	37.75	32	38.06	38.35	-3	135,703	0.00%
2021/09/08	104.2	38.30	82.3	38.37	37.60	21.9	136,635	0.02%	大買/
2021/09/07	185.1	38.54	74.1	38.61	38.50	111	136,611	0.08%	大買/鉅額交易
2021/09/06	571	38.79	368	38.56	38.85	203	137,062	0.15%	大買/大賣/鉅額交易
2021/09/03	62.1	37.62	82.5	37.60	37.45	-20.4	135,268	-0.02%
2021/09/02	57	37.23	74.3	37.68	37.00	-17.3	137,285	-0.01%
2021/09/01	63.6	37.96	121.1	38.35	37.75	-57.5	139,749	-0.04%	大賣/
2021/08/31	133.3	37.83	233	37.79	38.15	-99.7	139,313	-0.07%	大買/大賣/
2021/08/30	67.3	37.34	108	37.37	37.50	-40.7	139,754	-0.03%	大賣/
2021/08/27	5.3	36.85	26.1	36.91	36.90	-20.8	140,948	-0.01%
2021/08/26	125	36.83	83.2	36.80	36.35	41.8	145,502	0.03%	大買/
2021/08/25	10	35.81	21.2	36.12	36.00	-11.2	152,066	-0.01%
2021/08/24	10.1	35.65	22	35.89	36.00	-11.9	154,668	-0.01%
2021/08/23	26	35.74	39.1	35.74	35.65	-13.1	160,835	-0.01%
2021/08/20	59.6	35.14	61.2	35.26	35.10	-1.6	166,632	0.00%
2021/08/19	142.2	35.65	57	35.96	35.30	85.2	168,766	0.05%	大買/
2021/08/18	147.1	36.08	86.5	35.94	37.00	60.6	169,685	0.04%	大買/
2021/08/17	174.2	36.93	80	37.03	36.25	94.2	172,383	0.05%	大買/
2021/08/16	102.2	37.44	85	37.60	37.65	17.2	174,555	0.01%	大買/
2021/08/13	127.4	37.74	246.2	37.85	37.75	-118.8	179,344	-0.07%	大買/大賣/鉅額交易
2021/08/12	104.2	37.69	250.2	37.74	38.00	-146	184,844	-0.08%	大買/大賣/鉅額交易
2021/08/11	95	37.22	169	37.34	37.05	-74	191,226	-0.04%	大賣/
2021/08/10	51	36.87	41.2	36.98	36.80	9.8	191,021	0.01%
2021/08/09	42.1	36.88	188.1	37.04	37.45	-146	196,274	-0.07%	大賣/鉅額交易
2021/08/06	45	35.77	20	35.85	35.85	25	201,547	0.01%
2021/08/05	132.2	36.09	47.1	36.16	36.00	85.1	210,059	0.04%	大買/
2021/08/04	37.3	36.87	6	36.93	36.80	31.3	221,136	0.01%
2021/08/03	23.2	36.57	11	36.72	36.90	12.2	233,961	0.01%
2021/08/02	24.9	37.02	120	37.17	37.25	-95.1	242,971	-0.04%	大賣/
2021/07/30	104	36.75	144	36.84	36.35	-40.1	246,344	-0.02%	大買/大賣/
2021/07/29	17.1	35.92	34	35.95	36.30	-16.9	254,452	-0.01%
2021/07/28	50	35.16	83	35.24	35.30	-33	260,353	-0.01%
2021/07/27	69	35.41	65	35.34	35.20	4	265,556	0.00%
2021/07/26	123.3	35.94	41	36.20	35.80	82.3	270,709	0.03%	大買/
2021/07/23	18	35.70	126.7	36.01	36.30	-108.7	275,589	-0.04%	大賣/鉅額交易
2021/07/22	112.4	35.47	106	35.54	35.20	6.4	277,422	0.00%	大買/大賣/
2021/07/21	151.1	35.22	45	35.35	35.10	106.1	279,934	0.04%	大買/鉅額交易
2021/07/20	115	36.24	18.7	36.20	36.05	96.3	282,175	0.03%	大買/
2021/07/19	143.4	36.35	27	36.42	36.60	116.4	284,829	0.04%	大買/鉅額交易
2021/07/16	65.1	36.50	119.2	36.41	36.35	-54.2	292,244	-0.02%	大賣/
2021/07/15	59.5	36.59	21.2	36.63	37.00	38.3	295,608	0.01%
2021/07/14	52.1	35.97	260.4	35.77	35.90	-208.3	301,447	-0.07%	大賣/鉅額交易
2021/07/13	119.1	37.08	121	37.48	36.50	-1.9	306,064	0.00%	大買/大賣/
2021/07/12	362	38.64	102	38.64	37.90	260	309,296	0.08%	大買/大賣/鉅額交易
2021/07/09	169.2	37.96	74	38.10	38.05	95.2	312,461	0.03%	大買/
2021/07/08	203.4	38.26	146.1	38.36	38.75	57.2	318,600	0.02%	大買/大賣/
2021/07/07	324.1	38.63	412.2	38.24	38.05	-88.2	319,559	-0.03%	大買/大賣/
2021/07/06	125.7	39.92	95.4	39.96	39.70	30.3	318,322	0.01%	大買/
2021/07/05	295.9	40.37	292.9	40.10	39.90	2.9	317,842	0.00%	大買/大賣/
2021/07/02	165.2	39.31	388.4	39.09	38.95	-223.1	317,242	-0.07%	大買/大賣/鉅額交易
2021/07/01	530	39.90	330.2	39.85	39.10	199.8	316,817	0.06%	大買/大賣/鉅額交易
2021/06/30	702.3	39.52	774.4	39.54	39.60	-72.1	310,414	-0.02%	大買/大賣/
2021/06/29	826.5	38.10	737.1	38.03	37.75	89.4	300,495	0.03%	大買/大賣/
2021/06/28	319.4	36.88	365.1	36.87	37.45	-45.7	294,424	-0.02%	大買/大賣/
2021/06/25	91.2	36.30	78.4	36.15	35.75	12.8	290,148	0.00%
2021/06/24	89.8	35.93	109.3	35.94	35.80	-19.5	289,062	-0.01%	大賣/
2021/06/23	156.6	36.13	185	35.87	35.40	-28.4	287,679	-0.01%	大買/大賣/
2021/06/22	339	36.17	265	35.97	36.15	74	285,044	0.03%	大買/大賣/
2021/06/21	145.5	34.64	95.6	34.35	34.30	50	280,148	0.02%	大買/
2021/06/18	90.7	35.44	56.3	35.60	35.00	34.4	278,081	0.01%
2021/06/17	197.7	35.88	148	35.60	35.45	49.7	275,908	0.02%	大買/大賣/
2021/06/16	154.6	35.98	262.9	36.20	35.50	-108.3	274,433	-0.04%	大買/大賣/鉅額交易
2021/06/15	220.1	35.76	98.3	35.72	35.85	121.8	272,484	0.04%	大買/鉅額交易
2021/06/11	97.3	36.31	116.9	36.44	36.15	-19.5	270,263	-0.01%	大賣/
2021/06/10	194.8	35.93	106.8	35.95	36.15	87.9	268,228	0.03%	大買/大賣/
2021/06/09	201.2	36.17	444.2	36.55	36.10	-243	265,669	-0.09%	大買/大賣/鉅額交易
2021/06/08	88	37.29	113.7	37.50	37.20	-25.7	262,412	-0.01%	大賣/
2021/06/07	183.2	37.46	137.6	37.15	37.30	45.6	261,789	0.02%	大買/大賣/
2021/06/04	224.7	38.60	102.1	38.67	38.05	122.5	259,522	0.05%	大買/大賣/鉅額交易
2021/06/03	486.5	39.19	198.5	39.12	38.80	287.9	258,118	0.11%	大買/大賣/鉅額交易
2021/06/02	493	38.80	514.9	38.78	39.50	-21.9	253,358	-0.01%	大買/大賣/
2021/06/01	150.4	37.02	205	36.93	37.35	-54.6	245,349	-0.02%	大買/大賣/
2021/05/31	476.1	38.09	439.8	38.08	36.95	36.2	243,104	0.01%	大買/大賣/
2021/05/28	520.2	36.75	513	36.73	36.55	7.2	236,893	0.00%	大買/大賣/
2021/05/27	200.6	35.08	85.4	35.12	34.60	115.3	230,730	0.05%	大買/鉅額交易
2021/05/26	142.5	34.19	257	34.22	34.85	-114.5	228,257	-0.05%	大買/大賣/鉅額交易
2021/05/25	243.9	34.81	94	35.06	34.45	149.8	225,749	0.07%	大買/鉅額交易
2021/05/24	228.2	35.70	522	35.50	35.50	-293.8	222,323	-0.13%	大買/大賣/鉅額交易
2021/05/21	499	35.63	354.4	36.01	36.20	144.6	219,566	0.07%	大買/大賣/鉅額交易
2021/05/20	652.2	36.32	313.1	36.32	35.15	339.1	213,451	0.16%	大買/大賣/鉅額交易
2021/05/19	635	37.41	404	37.36	37.80	231	206,899	0.11%	大買/大賣/鉅額交易
2021/05/18	43	34.07	148.1	34.40	34.80	-105.1	198,585	-0.05%	大賣/鉅額交易
2021/05/17	231	32.48	290.2	32.47	31.65	-59.3	197,129	-0.03%	大買/大賣/
2021/05/14	501.4	35.45	386.9	35.28	34.85	114.5	190,893	0.06%	大買/大賣/鉅額交易
2021/05/13	706.9	36.64	598.6	36.67	36.60	108.4	183,571	0.06%	大買/大賣/鉅額交易
2021/05/12	680.3	39.50	1,085.1	39.91	38.35	-404.8	174,735	-0.23%	大買/大賣/鉅額交易
2021/05/11	971.6	44.29	724.9	43.84	42.00	246.8	163,160	0.15%	大買/大賣/鉅額交易
2021/05/10	540	43.29	462.8	43.36	45.00	77.3	150,016	0.05%	大買/大賣/
2021/05/07	473.6	40.56	211.2	40.59	41.20	262.4	140,620	0.19%	大買/大賣/鉅額交易
2021/05/06	649.6	40.64	901.5	40.80	41.00	-251.9	136,391	-0.18%	大買/大賣/鉅額交易
2021/05/05	199.3	38.98	387.9	39.00	39.25	-188.5	126,621	-0.15%	大買/大賣/鉅額交易
2021/05/04	253.7	36.56	240.5	36.12	36.25	13.2	119,998	0.01%	大買/大賣/
2021/05/03	304.7	39.66	206.9	39.77	38.55	97.8	114,087	0.09%	大買/大賣/
2021/04/29	251.2	39.59	512.3	39.47	39.30	-261.1	108,516	-0.24%	大買/大賣/鉅額交易
2021/04/28	181.8	38.31	281.1	38.29	38.20	-99.2	103,105	-0.10%	大買/大賣/
2021/04/27	315.6	39.32	154.2	39.45	39.10	161.4	100,884	0.16%	大買/大賣/鉅額交易
2021/04/26	251	39.48	483.1	39.57	40.00	-232.1	97,370	-0.24%	大買/大賣/鉅額交易
2021/04/23	285.8	38.07	255.1	38.18	38.10	30.7	93,376	0.03%	大買/大賣/
2021/04/22	567.5	40.36	478.2	40.57	38.90	89.3	89,332	0.10%	大買/大賣/
2021/04/21	356.4	38.51	350	38.65	38.50	6.3	80,896	0.01%	大買/大賣/
2021/04/20	687.8	37.97	597	38.23	39.00	90.8	76,893	0.12%	大買/大賣/
2021/04/19	380.9	37.64	374.6	37.83	38.65	6.3	70,469	0.01%	大買/大賣/
2021/04/16	482.8	34.96	618.8	34.96	35.15	-136	64,352	-0.21%	大買/大賣/鉅額交易
2021/04/15	314.5	33.10	206.9	33.11	33.00	107.6	59,455	0.18%	大買/大賣/鉅額交易
2021/04/14	428.4	32.29	615.9	32.56	32.95	-187.5	55,086	-0.34%	大買/大賣/鉅額交易
2021/04/13	85.3	30.28	140.2	30.49	30.20	-54.9	48,794	-0.11%	大賣/
2021/04/12	153.1	29.44	209.7	29.52	29.60	-56.6	48,382	-0.12%	大買/大賣/
2021/04/09	317.1	28.08	303.5	27.89	27.95	13.6	46,327	0.03%	大買/大賣/
2021/04/08	283	27.92	255.8	27.94	28.15	27.2	44,948	0.06%	大買/大賣/
2021/04/07	97.7	26.40	191.1	26.77	26.90	-93.4	42,611	-0.22%	大賣/
2021/04/06	25	25.85	27.1	25.89	25.95	-2.1	40,260	-0.01%
2021/04/01	10	25.92	10.2	25.91	25.80	-0.2	40,097	0.00%
2021/03/31	1	25.90	19	25.82	25.90	-18	39,947	-0.05%
2021/03/30	8	25.65	47.9	25.59	25.80	-39.9	39,585	-0.10%
2021/03/29	22	25.54	80.1	25.37	25.55	-58.1	39,402	-0.15%
2021/03/26	45	25.02	0	0.00	25.05	45	40,826	0.11%
2021/03/25	12	25.08	10	25.06	25.00	2	41,695	0.00%
2021/03/24	11.7	24.95	6	24.95	25.00	5.7	42,013	0.01%
2021/03/23	7	25.06	6	25.09	25.10	1	42,212	0.00%
2021/03/22	12	25.05	5	25.01	25.15	7	42,480	0.02%
2021/03/19	21	25.11	43	25.08	25.10	-22	43,158	-0.05%
2021/03/18	11.1	25.52	4.1	25.67	25.45	7	44,172	0.02%
2021/03/17	9	25.61	26	25.62	25.65	-17	44,468	-0.04%
2021/03/16	8.1	25.47	9	25.49	25.50	-0.9	44,736	0.00%
2021/03/15	19.4	25.59	19.1	25.66	25.65	0.3	44,645	0.00%
2021/03/12	8	25.81	10.8	25.80	25.90	-2.8	44,668	-0.01%
2021/03/11	8.5	25.84	71	25.85	25.80	-62.5	44,666	-0.14%
2021/03/10	24	25.74	26	25.75	25.75	-2	44,358	0.00%
2021/03/09	24	25.72	56.7	25.58	25.70	-32.7	43,890	-0.07%
2021/03/08	5	25.10	29.2	25.14	25.10	-24.2	42,839	-0.06%
2021/03/05	16	24.90	20	24.96	24.95	-4	42,590	-0.01%
2021/03/04	18	25.13	37	25.18	25.00	-19	43,371	-0.04%
2021/03/03	5.5	24.83	40	24.99	25.05	-34.5	43,077	-0.08%
2021/03/02	5.4	24.83	11	24.99	24.65	-5.6	42,658	-0.01%
2021/02/26	40	24.92	2	24.88	24.75	38	43,040	0.09%
2021/02/25	25.3	25.15	19	25.19	25.30	6.3	42,516	0.01%
2021/02/24	34	25.14	24	25.18	25.05	10	42,546	0.02%
2021/02/23	18.4	25.25	97.6	25.17	25.30	-79.2	42,107	-0.19%
2021/02/22	24	24.66	4	24.69	24.45	20	41,215	0.05%
2021/02/19	27	24.40	7	24.50	24.60	20	41,145	0.05%
2021/02/18	13.5	24.42	22.1	24.44	24.40	-8.6	41,183	-0.02%
2021/02/17	16.5	24.00	26.1	23.90	24.00	-9.6	41,006	-0.02%
2021/02/05	23	23.42	6.2	23.40	23.40	16.8	40,664	0.04%
2021/02/04	32	23.34	0.2	23.30	23.20	31.8	40,971	0.08%
2021/02/03	16.9	23.56	0	0.00	23.65	16.9	41,657	0.04%
2021/02/02	1	23.35	14	23.65	23.80	-13	41,591	-0.03%
2021/02/01	3	23.15	8	23.27	23.20	-5	41,378	-0.01%
2021/01/29	10.2	23.14	26	23.16	22.95	-15.8	41,230	-0.04%
2021/01/28	30	23.26	3	23.38	23.30	27	40,840	0.07%
2021/01/27	7	23.66	2	23.65	23.55	5	40,381	0.01%
2021/01/26	32	23.61	14	23.73	23.70	18	40,242	0.04%
2021/01/25	10	23.72	13	23.87	23.95	-3	40,005	-0.01%
2021/01/22	2	23.68	6	23.65	23.65	-4	39,966	-0.01%
2021/01/21	6.3	23.70	6	23.73	23.60	0.3	39,764	0.00%
2021/01/20	24.2	23.58	16.3	23.62	23.45	7.9	39,561	0.02%
2021/01/19	8.1	24.29	3.2	24.34	24.30	4.9	38,843	0.01%
2021/01/18	12.2	24.26	86.2	24.26	24.25	-74	38,668	-0.19%
2021/01/15	18.2	24.95	4.4	24.94	24.90	13.8	38,199	0.04%
2021/01/14	13.1	25.28	4.2	25.31	25.30	8.9	37,612	0.02%
2021/01/13	10	25.30	13	25.39	25.55	-3	37,317	-0.01%
2021/01/12	45.8	25.43	21.8	25.41	25.30	24	36,889	0.06%
2021/01/11	6	25.73	11	25.82	25.90	-5	36,320	-0.01%
2021/01/08	15	25.68	58.1	25.88	26.00	-43.1	35,953	-0.12%
2021/01/07	49	25.52	22.6	25.56	25.70	26.4	35,217	0.08%
2021/01/06	76.2	25.92	29	25.81	25.50	47.2	34,533	0.14%
2021/01/05	50.1	26.01	217.7	25.76	26.00	-167.6	32,980	-0.51%	大賣/鉅額交易
2021/01/04	16.1	25.00	73.4	24.99	24.95	-57.3	30,159	-0.19%
2020/12/31	10	24.81	34.6	24.76	24.75	-24.6	29,624	-0.08%
2020/12/30	13	24.90	14.5	25.01	25.00	-1.5	29,359	-0.01%
2020/12/29	1	24.50	19	24.63	24.65	-18	28,602	-0.06%
2020/12/28	25	24.20	41	24.29	24.30	-16	28,170	-0.06%
2020/12/25	11.5	24.19	14	24.14	24.20	-2.5	28,056	-0.01%
2020/12/24	12	24.24	7	24.38	24.35	5	27,781	0.02%
2020/12/23	9.5	24.23	9.2	24.22	24.40	0.3	27,454	0.00%
2020/12/22	77.3	25.04	129	25.22	24.50	-51.7	27,142	-0.19%	大賣/
2020/12/21	16	24.83	102.3	24.87	24.95	-86.3	25,565	-0.34%	大賣/
2020/12/18	20.3	24.29	9	24.30	24.45	11.3	24,615	0.05%
2020/12/17	8.7	24.27	10.2	24.22	24.40	-1.5	24,236	-0.01%
2020/12/16	47	24.39	3.9	24.46	24.40	43.1	23,865	0.18%
2020/12/15	92.3	24.82	85.5	24.63	24.35	6.8	23,610	0.03%
2020/12/14	56.5	24.63	124.2	24.55	24.65	-67.7	22,740	-0.30%	大賣/
2020/12/11	38.2	23.86	26	23.90	23.95	12.2	21,317	0.06%
2020/12/10	106.1	23.74	159.7	23.68	23.65	-53.6	20,885	-0.26%	大買/大賣/
2020/12/09	21	23.35	8.3	23.35	23.35	12.7	20,218	0.06%
2020/12/08	26	23.34	6	23.38	23.35	20	20,030	0.10%
2020/12/07	17	23.50	25.2	23.48	23.45	-8.2	19,847	-0.04%
2020/12/04	30	23.40	10	23.46	23.40	20	19,651	0.10%
2020/12/03	11.5	23.29	7	23.33	23.30	4.5	19,406	0.02%
2020/12/02	34	23.10	18	23.21	23.30	16	20,404	0.08%
2020/12/01	1.8	23.06	8	22.99	23.10	-6.2	20,162	-0.03%
2020/11/30	45	23.26	17	23.38	22.80	28	19,995	0.14%
2020/11/27	8.2	23.23	19	23.22	23.15	-10.8	18,928	-0.06%
2020/11/26	30	23.08	27	23.09	23.10	3	18,492	0.02%
2020/11/25	10	22.97	94	23.08	23.05	-84	18,399	-0.46%
2020/11/24	19	22.76	14	22.74	22.65	5	17,746	0.03%
2020/11/23	4.1	22.40	77.5	22.40	22.65	-73.4	17,443	-0.42%
2020/11/20	1	21.95	25	22.00	22.00	-24	17,026	-0.14%
2020/11/19	4	21.95	23	21.98	22.00	-19	16,859	-0.11%
2020/11/18	19	21.93	24	21.98	22.00	-5	16,600	-0.03%
2020/11/17	16	21.87	32.1	21.87	21.95	-16.1	16,340	-0.10%
2020/11/16	16	21.57	3	21.58	21.60	13	16,113	0.08%
2020/11/13	9	21.51	47	21.57	21.60	-38	15,839	-0.24%
2020/11/12	1	21.45	27	21.49	21.60	-26	15,773	-0.16%
2020/11/11	55	21.15	84.8	21.20	21.75	-29.8	15,491	-0.19%
2020/11/10	0	0.00	12.2	20.75	20.80	-12.2	14,594	-0.08%
2020/11/09	3	20.68	6	20.70	20.70	-3	14,417	-0.02%
2020/11/06	6	20.60	2	20.70	20.70	4	14,319	0.03%
2020/11/05	0	0.00	3	20.67	20.70	-3	14,392	-0.02%
2020/11/04	0	20.60	5	20.63	20.65	-5	14,371	-0.03%
2020/11/02	0.2	20.50	50	20.42	20.50	-49.8	14,542	-0.34%
2020/10/30	6	20.18	0	0.00	20.30	6	14,557	0.04%
2020/10/29	5	20.43	1	20.50	20.40	4	14,346	0.03%
2020/10/28	3	20.62	7	20.69	20.55	-4	14,304	-0.03%
2020/10/27	1.1	20.60	0	0.00	20.70	1.1	14,307	0.01%
2020/10/26	5.6	20.64	10.1	20.70	20.70	-4.5	14,314	-0.03%
2020/10/22	2	20.50	0	0.00	20.55	2	14,417	0.01%
2020/10/21	6	20.44	4	20.69	20.55	2	14,492	0.01%
2020/10/20	1	20.65	1	20.65	20.70	0	14,576	0.00%
2020/10/19	0	0.00	36	20.65	20.60	-36	14,631	-0.25%
2020/10/15	12	20.42	0	0.00	20.40	12	15,031	0.08%
2020/10/14	2	20.68	7	20.69	20.70	-5	14,967	-0.03%
2020/10/13	2	20.40	10	20.40	20.55	-8	14,908	-0.05%
2020/10/12	7	20.49	1	20.65	20.50	6	14,960	0.04%
2020/10/08	9	20.65	9	20.70	20.65	0	14,975	0.00%
2020/10/07	1	20.70	2	20.75	20.65	-1	15,043	-0.01%
2020/10/06	23	20.74	7	20.74	20.75	16	15,080	0.11%
2020/10/05	10	20.60	6	20.66	20.60	4	15,039	0.03%
2020/09/30	0	0.00	31.4	20.50	20.45	-31.4	15,236	-0.21%
2020/09/29	0	0.00	7	20.71	20.60	-7	15,211	-0.05%
2020/09/28	0	0.00	31	20.36	20.45	-31	15,115	-0.20%
2020/09/25	2	20.13	4	20.10	20.15	-2	15,243	-0.01%
2020/09/24	39	20.04	2	20.00	20.00	37	15,222	0.24%
2020/09/23	38	20.51	2	20.35	20.55	36	14,914	0.24%
2020/09/22	39	20.77	33	20.62	20.60	6	14,860	0.04%
2020/09/21	0	0.00	1	20.75	20.70	-1	14,815	-0.01%
2020/09/18	1	20.90	0.1	20.70	20.70	0.9	14,911	0.01%
2020/09/17	2	21.00	97	20.91	20.90	-95	14,746	-0.64%
2020/09/16	75	20.90	10	21.00	21.00	65	14,739	0.44%
2020/09/15	1	20.85	2	20.95	20.95	-1	14,724	-0.01%
2020/09/14	0	0.00	8.3	20.93	20.95	-8.3	14,964	-0.06%
2020/09/11	22	20.90	17	20.94	20.95	5	15,043	0.03%
2020/09/10	2	20.85	0	0.00	20.90	2	15,013	0.01%
2020/09/09	1	21.00	6	20.93	21.00	-5	15,017	-0.03%
2020/09/08	14	20.85	57	20.86	20.90	-43	15,019	-0.29%
2020/09/07	58.8	20.89	73.2	20.78	21.00	-14.4	14,899	-0.10%
2020/09/04	8	20.08	4	20.06	20.00	4	13,899	0.03%
2020/09/03	2	20.08	9	20.11	20.15	-7	14,032	-0.05%
2020/09/02	29.9	20.00	0.1	20.05	20.10	29.8	14,179	0.21%
2020/09/01	4.2	20.00	5	20.00	20.00	-0.8	14,396	-0.01%
2020/08/31	4	20.06	5	20.05	19.90	-1	14,508	-0.01%
2020/08/28	4	19.95	0.4	20.00	20.00	3.6	14,600	0.02%
2020/08/27	15	20.02	7	20.04	20.05	8	14,984	0.05%
2020/08/26	0	0.00	10	20.00	20.10	-10	15,259	-0.07%
2020/08/25	24	20.01	1	20.05	20.00	23	15,411	0.15%
2020/08/24	34	20.00	2.6	20.04	20.00	31.4	15,844	0.20%
2020/08/21	0	0.00	1	20.10	20.00	-1	16,099	-0.01%
2020/08/20	34	19.92	7	19.84	19.80	27	16,117	0.17%
2020/08/19	18.4	20.35	6	20.42	20.25	12.4	16,064	0.08%
2020/08/18	15	20.40	6	20.42	20.50	9	16,055	0.06%
2020/08/17	11	20.33	10	20.33	20.40	1	16,161	0.01%
2020/08/14	7.1	20.14	0	0.00	20.20	7.1	16,160	0.04%
2020/08/13	0	0.00	9	20.16	20.20	-9	16,192	-0.06%
2020/08/12	3.1	20.12	1	20.10	20.20	2.1	16,315	0.01%
2020/08/11	6	20.24	3	20.23	20.20	3	16,326	0.02%
2020/08/10	8.5	20.04	22	20.08	20.10	-13.5	16,247	-0.08%
2020/08/07	61	19.90	47.2	19.95	19.95	13.8	16,363	0.08%
2020/08/06	52	20.00	19.2	20.10	20.10	32.8	16,366	0.20%
2020/08/05	9.8	19.97	0	0.00	20.00	9.8	16,394	0.06%
2020/08/04	8	19.80	3.1	19.80	19.85	4.9	16,526	0.03%
2020/08/03	21	19.67	1.3	19.72	19.60	19.7	16,629	0.12%
2020/07/31	9	19.87	0	0.00	19.80	9	16,624	0.05%
2020/07/30	5	19.84	0	0.00	19.90	5	16,671	0.03%
2020/07/29	10	19.93	26	19.95	19.90	-16	16,721	-0.10%
2020/07/28	12	19.80	2	19.80	19.90	10	16,998	0.06%
2020/07/27	20	20.02	5	20.05	20.00	15	17,336	0.09%
2020/07/24	36	20.25	10	20.30	20.15	26	17,451	0.15%
2020/07/23	7	20.64	19	20.66	20.70	-12	17,324	-0.07%
2020/07/22	3	20.65	2	20.63	20.70	1	17,399	0.01%
2020/07/21	7.1	20.68	6	20.72	20.60	1.1	17,273	0.01%
2020/07/20	17.3	20.80	2	20.83	20.80	15.3	17,064	0.09%
2020/07/17	5.5	20.85	3	21.00	20.90	2.5	17,222	0.01%
2020/07/16	5	20.90	17.2	20.95	20.90	-12.2	17,505	-0.07%
2020/07/15	2	20.75	5	20.87	20.90	-3	17,527	-0.02%
2020/07/14	2	20.60	22	20.65	20.60	-20	17,597	-0.11%
2020/07/13	6	20.70	2	20.70	20.70	4	17,830	0.02%
2020/07/10	5	20.74	33	20.70	20.70	-28	18,001	-0.16%
2020/07/09	5.1	20.82	10.4	20.85	20.85	-5.3	18,053	-0.03%
2020/07/08	30	20.75	35	20.76	20.85	-5	17,838	-0.03%
2020/07/07	7.1	20.83	11.2	20.82	20.75	-4.1	17,815	-0.02%
2020/07/06	5.9	20.85	22	20.90	21.00	-16.1	17,801	-0.09%
2020/07/03	2	20.70	3	20.70	20.75	-1	17,842	-0.01%
2020/07/02	49.6	20.59	15	20.61	20.55	34.6	17,945	0.19%
2020/07/01	1	20.60	0	0.00	20.60	1	18,191	0.01%
2020/06/30	1	20.60	15	20.63	20.70	-14	18,402	-0.08%
2020/06/29	10	20.52	3	20.50	20.55	7	18,530	0.04%
2020/06/24	2	20.83	11	20.85	20.85	-9	18,641	-0.05%
2020/06/23	12	20.54	16	20.53	20.75	-4	18,762	-0.02%
2020/06/22	5	20.51	0	0.00	20.55	5	18,823	0.03%
2020/06/19	4.5	20.71	4	20.74	20.50	0.5	19,009	0.00%
2020/06/18	13	20.61	2.3	20.78	20.55	10.7	18,922	0.06%
2020/06/17	2	20.80	10.3	20.88	20.95	-8.3	18,994	-0.04%
2020/06/16	2	20.80	15.1	20.89	20.80	-13.1	19,673	-0.07%
2020/06/15	21	20.46	2	20.48	20.35	19	20,298	0.09%
2020/06/12	29	20.51	9	20.58	20.65	20	20,543	0.10%
2020/06/11	29	21.06	43	20.87	20.90	-14	21,033	-0.07%
2020/06/10	29	21.21	13	21.20	21.20	16	21,215	0.08%
2020/06/09	7	21.26	0	0.00	21.30	7	22,105	0.03%
2020/06/08	13	21.11	18	21.17	21.20	-5	22,332	-0.02%
2020/06/05	7.3	20.94	14	20.96	21.00	-6.8	22,282	-0.03%
2020/06/04	20	20.79	3.5	20.78	20.95	16.5	22,261	0.07%
2020/06/03	2	20.78	21	20.86	20.90	-19	22,329	-0.09%
2020/06/02	2	20.20	41.3	20.29	20.40	-39.3	22,070	-0.18%
2020/06/01	2	20.00	36	20.07	20.10	-34	21,824	-0.16%
2020/05/29	8	19.84	2	19.90	19.80	6	21,671	0.03%
2020/05/28	52	19.90	5	19.93	19.95	47	21,275	0.22%
2020/05/27	9	19.84	37	19.85	19.90	-28	21,237	-0.13%
2020/05/26	11.1	19.84	6	19.88	19.90	5.1	21,309	0.02%
2020/05/25	11	19.61	2	19.65	19.65	9	21,322	0.04%
2020/05/22	33	19.62	2	19.65	19.60	31	21,395	0.14%
2020/05/21	7	19.86	13	19.86	19.90	-6	21,351	-0.03%
2020/05/20	2	19.85	10.5	19.85	19.90	-8.5	21,238	-0.04%
2020/05/19	0	19.80	26	19.80	19.80	-26	21,158	-0.12%
2020/05/18	6	19.63	6	19.68	19.65	0	21,021	0.00%
2020/05/15	13	19.64	3	19.60	19.55	10	20,988	0.05%
2020/05/14	22	19.60	2	19.60	19.55	20	20,929	0.10%
2020/05/13	10.9	19.61	5.3	19.57	19.85	5.6	20,773	0.03%
2020/05/12	27.3	19.64	15	19.61	19.60	12.3	20,666	0.06%
2020/05/11	28	19.85	13.1	19.87	19.85	14.9	20,479	0.07%
2020/05/08	5	19.69	12.6	19.71	19.65	-7.6	20,276	-0.04%
2020/05/07	14.2	19.57	0	0.00	19.55	14.2	20,222	0.07%
2020/05/06	36	19.62	0	0.00	19.55	36	20,121	0.18%
2020/05/05	4	19.73	1	19.75	19.80	3	20,058	0.01%
2020/05/04	44	19.50	1	19.40	19.55	43	19,987	0.22%
2020/04/30	16	19.99	26	19.96	20.00	-10	19,779	-0.05%
2020/04/29	6	19.81	53	19.80	19.85	-47	19,476	-0.24%
2020/04/28	22	19.53	1	19.55	19.55	21	19,392	0.11%
2020/04/27	13	19.50	2	19.55	19.50	11	19,817	0.06%
2020/04/24	12	19.21	1	19.20	19.15	11	19,611	0.06%
2020/04/23	5	19.14	0.2	19.25	19.15	4.8	19,559	0.02%
2020/04/22	18.7	18.94	8	19.04	19.15	10.7	19,431	0.06%
2020/04/21	37.6	19.21	1	19.10	19.10	36.6	19,302	0.19%
2020/04/20	36	19.63	0	0.00	19.60	36	19,026	0.19%
2020/04/17	6.4	19.82	5	19.98	19.75	1.4	18,952	0.01%
2020/04/16	25	19.70	1	19.65	19.75	24	18,742	0.13%
2020/04/15	22	19.94	3	20.00	20.00	19	18,458	0.10%
2020/04/14	5	19.67	2	19.68	19.75	3	18,220	0.02%
2020/04/13	46	19.63	0	0.00	19.55	46	18,059	0.25%
2020/04/10	18	19.63	5	19.67	19.70	13	18,024	0.07%
2020/04/09	34	19.58	12	19.51	19.50	22	18,018	0.12%
2020/04/08	11	19.51	0	0.00	19.55	11	17,889	0.06%
2020/04/07	7.4	19.37	31	19.40	19.30	-23.7	17,812	-0.13%
2020/04/06	3	18.98	6	19.01	19.25	-3	17,823	-0.02%
2020/04/01	30	18.87	0	0.00	18.80	30	17,534	0.17%
2020/03/31	14	18.99	2	19.05	18.95	12	17,223	0.07%
2020/03/30	8	19.00	6	19.03	19.00	2	16,956	0.01%
2020/03/27	26	19.42	2	19.43	19.40	24	16,707	0.14%
2020/03/26	5	19.44	14	19.36	19.55	-9	16,530	-0.05%
2020/03/25	9	19.40	26	19.38	19.40	-17	16,647	-0.10%
2020/03/24	3	19.20	52	19.30	19.05	-49	16,370	-0.30%
2020/03/23	19	18.97	20	19.02	18.90	-1	16,187	-0.01%
2020/03/20	13	19.05	57.9	19.11	19.80	-44.9	16,059	-0.28%
2020/03/19	34.7	18.66	40	18.62	18.60	-5.3	15,358	-0.03%
2020/03/18	20.3	19.35	7	19.54	19.30	13.3	14,776	0.09%
2020/03/17	64.1	19.53	77	19.51	19.50	-12.9	14,449	-0.09%
2020/03/16	35	20.07	2	20.18	20.00	33	13,826	0.24%
2020/03/13	35.3	20.01	67	20.01	20.20	-31.7	13,439	-0.24%
2020/03/12	52	21.50	7	21.44	21.40	45	12,375	0.36%
2020/03/11	19	22.23	2	22.25	22.35	17	11,961	0.14%
2020/03/10	8	22.31	8	22.26	22.35	0	11,725	0.00%
2020/03/09	91	22.48	11	22.41	22.40	80	11,569	0.69%
2020/03/06	29	22.88	5	23.15	22.90	24	11,174	0.21%
2020/03/05	6	23.20	16	23.23	23.30	-10	11,009	-0.09%
2020/03/04	0	0.00	62	23.10	23.20	-62	11,010	-0.56%
2020/03/03	28.1	22.92	0	0.00	23.00	28.1	10,953	0.26%
2020/03/02	22	22.81	12	22.86	22.90	10	10,887	0.09%
2020/02/27	57	22.90	1	22.85	23.00	56	11,221	0.50%
2020/02/26	21	22.89	3	22.90	22.85	18	11,114	0.16%
2020/02/25	18	22.96	1	23.00	22.95	17	10,903	0.16%
2020/02/24	17	23.06	8	23.05	23.00	9	10,874	0.08%
2020/02/21	8	23.25	14	23.29	23.20	-6	10,749	-0.06%
2020/02/20	11	23.34	0.3	23.40	23.30	10.7	10,707	0.10%
2020/02/19	1	23.50	2	23.50	23.50	-1	10,671	-0.01%
2020/02/18	6	23.25	5	23.37	23.45	1	10,670	0.01%
2020/02/17	0.1	23.35	12	23.33	23.35	-12	10,690	-0.11%
2020/02/14	6	23.38	0	0.00	23.45	6	10,802	0.06%
2020/02/13	1	23.40	29	23.45	23.40	-28	10,797	-0.26%
2020/02/12	1.2	23.41	0	23.45	23.45	1.2	10,796	0.01%
2020/02/11	5	23.40	7	23.36	23.45	-2	10,841	-0.02%
2020/02/10	0	0.00	3	23.30	23.45	-3	10,871	-0.03%
2020/02/07	2	23.30	5	23.25	23.30	-3	10,836	-0.03%
2020/02/06	10	23.45	1	23.50	23.35	9	10,952	0.08%
2020/02/05	1	23.30	0	0.00	23.25	1	10,959	0.01%
2020/02/04	2	23.20	6	23.33	23.20	-4	10,965	-0.04%
2020/02/03	28.1	23.00	24	22.93	23.00	4.1	10,969	0.04%
2020/01/31	14.1	23.19	6	23.21	23.10	8.1	10,846	0.07%
2020/01/30	39.3	23.21	11.1	23.33	23.00	28.2	10,692	0.26%
2020/01/20	3	24.03	0.1	24.00	24.05	2.9	10,165	0.03%
2020/01/17	0.2	23.95	1	24.00	24.05	-0.8	10,170	-0.01%
2020/01/16	0.1	23.90	0	0.00	24.00	0.1	10,237	0.00%
2020/01/15	0	0.00	2	24.05	24.05	-2	10,355	-0.02%
2020/01/14	0.1	23.95	2	24.05	24.05	-2	10,383	-0.02%
2020/01/13	0.1	23.90	26	23.95	24.00	-26	10,408	-0.25%
2020/01/10	3	23.70	2	23.85	23.85	1	10,386	0.01%
2020/01/09	0	0.00	2.1	23.70	23.75	-2.1	10,491	-0.02%
2020/01/08	6.9	23.57	0	0.00	23.55	6.9	10,529	0.07%
2020/01/07	12	23.75	1	23.75	23.70	11	10,506	0.10%
2020/01/06	3	23.85	0	0.00	23.80	3	10,546	0.03%
2020/01/03	6	24.05	5.5	24.08	24.10	0.6	10,569	0.01%
2020/01/02	3	24.00	0	0.00	24.00	3	10,504	0.03%
2019/12/31	12	23.93	4	24.10	23.90	8	10,506	0.08%
2019/12/30	2	24.03	7	24.01	24.00	-5	10,464	-0.05%
2019/12/27	1.8	23.83	3	23.90	23.95	-1.2	10,431	-0.01%
2019/12/26	0	0.00	2	23.88	23.90	-2	10,447	-0.02%
2019/12/25	5.7	23.84	0.2	23.80	23.80	5.5	10,690	0.05%
2019/12/24	1	23.85	2	23.90	23.85	-1	10,812	-0.01%
2019/12/23	0	0.00	3.4	23.85	23.90	-3.4	10,870	-0.03%
2019/12/20	0	0.00	15	23.65	23.65	-15	10,904	-0.14%
2019/12/19	5	23.75	1	23.70	23.70	4	10,685	0.04%
2019/12/17	0	0.00	15	23.75	23.80	-15	10,822	-0.14%
2019/12/16	3	23.50	0.5	23.50	23.50	2.5	10,728	0.02%
2019/12/13	1	23.65	32	23.68	23.70	-31	10,773	-0.29%
2019/12/12	0	0.00	3	23.55	23.45	-3	10,737	-0.03%
2019/12/11	1	23.40	5	23.47	23.50	-4	10,665	-0.04%
2019/12/09	1	23.40	3	23.35	23.40	-2	10,814	-0.02%
2019/12/06	22	23.31	0	0.00	23.40	22	10,905	0.20%
2019/12/05	1	23.45	0.1	23.45	23.45	0.9	10,886	0.01%
2019/12/04	0	0.00	3	23.57	23.60	-3	10,920	-0.03%
2019/12/03	0	0.00	10	23.50	23.55	-10	11,008	-0.09%
2019/12/02	5	23.38	2	23.45	23.40	3	11,148	0.03%
2019/11/29	4	23.46	0	0.00	23.40	4	11,182	0.04%
2019/11/28	0	0.00	36	23.59	23.70	-36	11,172	-0.32%
2019/11/27	0	0.00	12	23.60	23.65	-12	11,239	-0.11%
2019/11/26	0	0.00	23	23.60	23.55	-23	11,346	-0.20%
2019/11/25	1	23.45	2	23.45	23.45	-1	10,939	-0.01%
2019/11/22	4	23.30	0	0.00	23.45	4	11,323	0.04%
2019/11/21	8	23.24	0	0.00	23.40	8	11,514	0.07%
2019/11/20	2	23.33	4	23.35	23.50	-2	11,524	-0.02%
2019/11/19	2	23.40	22	23.45	23.50	-20	11,642	-0.17%
2019/11/18	1.1	23.30	15	23.44	23.45	-13.9	11,723	-0.12%
2019/11/15	8.3	23.26	0	0.00	23.20	8.3	11,831	0.07%
2019/11/14	2.5	23.25	54	23.26	23.20	-51.5	11,932	-0.43%
2019/11/13	16	23.44	0	0.00	23.35	16	12,086	0.13%
2019/11/12	28	23.68	21	23.80	23.80	7	12,080	0.06%
2019/11/11	1	23.60	6	23.80	23.80	-5	12,181	-0.04%
2019/11/08	42	23.80	12	23.80	23.80	30	12,219	0.25%
2019/11/07	11	23.70	2	23.73	23.75	9	12,289	0.07%
2019/11/06	23	23.65	10	23.70	23.65	13	12,316	0.11%
2019/11/05	32	23.71	13	23.73	23.80	19	12,484	0.15%
2019/11/04	1	23.55	22	23.60	23.60	-21	12,458	-0.17%
2019/11/01	0.6	23.45	11	23.49	23.55	-10.4	12,566	-0.08%
2019/10/31	4	23.44	4	23.50	23.45	0	12,741	0.00%
2019/10/30	1	23.40	9	23.50	23.50	-8	12,806	-0.06%
2019/10/29	0	0.00	4	23.35	23.40	-4	12,823	-0.03%
2019/10/28	11	23.30	6	23.37	23.35	5	12,809	0.04%
2019/10/25	0	0.00	1	23.30	23.45	-1	12,833	-0.01%
2019/10/24	15	23.33	9	23.43	23.50	6	12,894	0.05%
2019/10/23	1	23.30	7	23.40	23.40	-6	13,192	-0.05%
2019/10/22	0	0.00	2	23.30	23.40	-2	13,318	-0.02%
2019/10/21	10	23.20	2	23.25	23.30	8	13,338	0.06%
2019/10/18	1	23.20	1	23.25	23.25	0	13,356	0.00%
2019/10/17	4.2	23.13	10	23.30	23.25	-5.8	13,417	-0.04%
2019/10/16	1	23.15	27.7	23.12	23.20	-26.7	13,284	-0.20%
2019/10/15	0	0.00	10	23.12	23.20	-10	13,239	-0.08%
2019/10/14	1	23.05	4	23.06	23.15	-3	13,301	-0.02%
2019/10/09	5	22.93	0	0.00	22.90	5	13,266	0.04%
2019/10/08	3	23.07	7.1	23.15	23.05	-4.1	13,235	-0.03%
2019/10/07	2	22.90	1	22.95	22.95	1	13,179	0.01%
2019/10/04	14.1	22.88	2	23.00	22.85	12.1	13,171	0.09%
2019/10/03	13	22.86	0	0.00	22.85	13	13,123	0.10%
2019/10/02	10	22.99	0	0.00	22.95	10	12,990	0.08%
2019/10/01	6.5	22.97	1	23.00	23.05	5.5	12,942	0.04%
2019/09/27	27	23.00	2.1	23.10	23.00	24.9	12,707	0.20%
2019/09/26	16	23.07	0	0.00	23.10	16	12,630	0.13%
2019/09/25	9	23.07	0.3	23.15	23.10	8.7	12,697	0.07%
2019/09/24	22	23.10	1	23.10	23.20	21	12,609	0.17%
2019/09/23	8	23.19	0	23.25	23.15	8	12,599	0.06%
2019/09/20	10	23.18	1	23.20	23.45	9	12,765	0.07%
2019/09/19	50	23.15	0	0.00	23.20	50	12,561	0.40%
2019/09/18	26	23.22	0	0.00	23.20	26	12,587	0.21%
2019/09/17	22	23.26	0	0.00	23.20	22	12,564	0.18%
2019/09/16	3	23.60	1.2	23.55	23.55	1.8	12,689	0.01%
2019/09/12	2	23.50	34	23.61	23.50	-32	12,835	-0.25%
2019/09/11	3	23.48	4	23.45	23.50	-1	12,980	-0.01%
2019/09/10	1	23.30	14	23.35	23.35	-13	12,971	-0.10%
2019/09/09	2	23.15	2	23.15	23.20	0	12,914	0.00%
2019/09/06	27	23.07	0	0.00	23.15	27	12,996	0.21%
2019/09/05	0	0.00	2.1	23.13	23.15	-2.1	13,021	-0.02%
2019/09/04	9	22.99	6	23.00	23.00	3	12,955	0.02%
2019/09/03	9	23.03	2	23.10	23.00	7	12,843	0.05%
2019/09/02	6	23.09	4	23.10	23.20	2	12,828	0.02%
2019/08/30	9.5	23.02	11	23.09	23.15	-1.5	12,884	-0.01%
2019/08/29	4	22.85	4	22.91	22.95	0	12,872	0.00%
2019/08/28	4	22.84	0	0.00	23.10	4	12,854	0.03%
2019/08/27	14.9	22.89	1	22.90	22.85	13.9	12,773	0.11%
2019/08/26	14	22.92	0	23.10	22.95	14	12,402	0.11%
2019/08/23	34	23.05	4	23.09	23.15	30	12,373	0.24%
2019/08/22	6	23.02	0	0.00	23.15	6	12,445	0.05%
2019/08/21	23	23.06	0	0.00	23.05	23	13,992	0.16%
2019/08/20	55	23.06	0	0.00	23.05	55	13,989	0.39%
2019/08/19	6	23.10	0	0.00	23.05	6	13,908	0.04%
2019/08/16	5	23.04	0.3	23.20	23.10	4.7	13,853	0.03%
2019/08/15	34	23.05	0	0.00	23.05	34	13,779	0.25%
2019/08/14	15	23.23	0	0.00	23.20	15	13,920	0.11%
2019/08/13	2	23.28	2	23.33	23.25	0	13,911	0.00%
2019/08/12	18	23.37	0	0.00	23.30	18	14,019	0.13%
2019/08/08	5	23.38	0	0.00	23.40	5	14,175	0.04%
2019/08/07	41.1	23.35	0	0.00	23.30	41.1	14,400	0.29%
2019/08/06	7	23.44	5	23.30	23.50	2	14,661	0.01%
2019/08/05	17	23.49	0	0.00	23.50	17	14,687	0.12%
2019/08/02	43	23.55	0	0.00	23.65	43	14,594	0.29%
2019/08/01	35	23.83	0	0.00	23.80	35	14,550	0.24%
2019/07/31	12	24.06	0	0.00	24.00	12	14,448	0.08%
2019/07/30	3	24.10	1	24.15	24.10	2	14,440	0.01%
2019/07/29	4	24.20	0.7	24.20	24.15	3.3	14,547	0.02%
2019/07/26	9.2	24.10	0	0.00	24.20	9.2	14,535	0.06%
2019/07/25	41	24.11	21	24.19	24.10	20	14,505	0.14%
2019/07/24	16	24.97	17.5	24.96	25.00	-1.5	14,326	-0.01%
2019/07/23	0	0.00	24	24.95	24.90	-24	14,132	-0.17%
2019/07/22	0	0.00	9.4	24.97	24.90	-9.4	14,026	-0.07%
2019/07/19	2	24.90	4	24.95	24.90	-2	13,965	-0.01%
2019/07/18	6	24.70	0	0.00	24.70	6	13,861	0.04%
2019/07/17	5	24.75	0	0.00	24.85	5	13,857	0.04%
2019/07/16	6	24.70	0	0.00	24.85	6	13,779	0.04%
2019/07/15	10	24.80	1	24.85	24.70	9	13,655	0.07%
2019/07/12	1	24.65	2	24.85	24.80	-1	13,652	-0.01%
2019/07/11	0	0.00	8	24.89	24.80	-8	13,683	-0.06%
2019/07/10	2	24.85	9	24.83	24.85	-7	13,770	-0.05%
2019/07/09	4	24.69	0	0.00	24.65	4	13,778	0.03%
2019/07/08	0.2	24.70	0	0.00	24.80	0.2	13,757	0.00%
2019/07/05	13	24.67	13.1	24.69	24.70	-0.1	13,767	0.00%
2019/07/04	9	24.61	0	0.00	24.65	9	13,901	0.06%
2019/07/02	10	24.70	0.3	24.60	24.60	9.7	13,975	0.07%
2019/07/01	2	24.80	1	24.95	24.85	1	13,884	0.01%
2019/06/27	0	0.00	4	25.01	24.90	-4	14,032	-0.03%
2019/06/26	1	24.90	0	0.00	24.90	1	13,918	0.01%
2019/06/25	0	0.00	1	24.95	25.00	-1	13,937	-0.01%
2019/06/24	18	24.88	37	24.98	25.00	-19	13,859	-0.14%
2019/06/21	1	24.85	4	24.94	25.00	-3	13,775	-0.02%
2019/06/20	13	24.70	23	24.80	24.80	-10	13,502	-0.07%
2019/06/19	0	0.00	4	24.90	24.95	-4	13,299	-0.03%
2019/06/18	2	24.50	3	24.55	24.60	-1	13,071	-0.01%
2019/06/17	2	24.40	0	0.00	24.55	2	12,981	0.02%
2019/06/14	0	0.00	1	24.60	24.50	-1	12,936	-0.01%
2019/06/12	0	0.00	27.8	24.49	24.55	-27.8	12,971	-0.21%
2019/06/06	1.1	24.17	14	24.31	24.35	-12.9	13,073	-0.10%
2019/06/05	1	24.20	1	24.25	24.20	0	13,065	0.00%
2019/06/04	1	24.10	0	0.00	24.20	1	13,046	0.01%
2019/06/03	3.1	24.07	0	0.00	24.15	3.1	13,164	0.02%
2019/05/31	5	24.12	1.7	24.24	24.30	3.3	13,341	0.02%
2019/05/30	3	24.08	0	0.00	24.10	3	13,450	0.02%
2019/05/29	10.4	24.18	0.5	24.20	24.10	9.9	13,529	0.07%
2019/05/28	0.1	24.40	2	24.48	24.30	-1.9	13,551	-0.01%
2019/05/27	5	24.24	3	24.25	24.30	2	12,083	0.02%
2019/05/24	1.1	24.31	10.4	24.40	24.40	-9.3	12,096	-0.08%
2019/05/22	9	24.25	2	24.45	24.45	7	12,132	0.06%
2019/05/21	1	24.40	13	24.52	24.65	-12	12,129	-0.10%
2019/05/20	5	24.25	5	24.32	24.20	0	11,940	0.00%
2019/05/17	17	24.06	0	0.00	24.00	17	11,873	0.14%
2019/05/16	7	24.00	0	0.00	24.00	7	11,768	0.06%
2019/05/15	26	24.10	1	24.20	24.00	25	11,656	0.21%
2019/05/14	18	24.17	0	0.00	24.10	18	11,518	0.16%
2019/05/13	7.1	24.50	1	24.45	24.45	6.1	11,229	0.05%
2019/05/10	19	24.64	1	24.60	24.55	18	11,347	0.16%
2019/05/09	41	24.80	2	24.80	24.70	39	11,508	0.34%
2019/05/08	3	25.00	15	24.96	25.05	-12	11,412	-0.11%
2019/05/07	1.1	25.05	2	25.08	25.10	-0.9	11,414	-0.01%
2019/05/06	18	24.88	2	24.90	25.00	16	11,607	0.14%
2019/05/03	2	25.00	3.4	25.03	25.10	-1.4	11,565	-0.01%
2019/05/02	0.1	24.95	5.7	24.99	24.90	-5.6	11,588	-0.05%
2019/04/30	20	24.96	0	0.00	24.95	20	11,626	0.17%
2019/04/29	15.1	25.01	1	25.00	25.10	14.1	11,591	0.12%
2019/04/26	4	25.00	3	25.10	25.10	1	11,687	0.01%
2019/04/25	2	25.00	0	0.00	25.00	2	11,761	0.02%
2019/04/24	13	25.05	0	0.00	25.10	13	11,798	0.11%
2019/04/23	1	25.05	0	0.00	25.15	1	12,062	0.01%
2019/04/22	0	0.00	5	25.06	25.10	-5	12,158	-0.04%
2019/04/19	0	0.00	1.3	25.14	25.20	-1.3	12,358	-0.01%
2019/04/18	3	25.07	0	0.00	25.10	3	12,581	0.02%
2019/04/17	5	25.17	18	25.15	25.25	-13	12,962	-0.10%
2019/04/16	0	0.00	4	25.13	25.20	-4	13,024	-0.03%
2019/04/15	2.1	25.10	1	25.10	25.05	1.1	13,145	0.01%
2019/04/12	0	0.00	238.5	25.10	25.20	-238.5	13,221	-1.80%	大賣/鉅額交易
2019/04/11	3	25.15	0	0.00	25.05	3	13,233	0.02%
2019/04/10	1	25.10	6	25.19	25.25	-5	13,263	-0.04%
2019/04/09	0.9	25.00	17	25.10	25.10	-16.1	13,266	-0.12%
2019/04/08	11	25.00	2	25.00	25.10	9	13,319	0.07%
2019/04/03	0	0.00	3	25.00	25.00	-3	13,244	-0.02%
2019/04/02	6	24.93	0	0.00	24.90	6	13,375	0.04%
2019/04/01	3	25.00	1	25.10	25.00	2	13,234	0.02%
2019/03/29	2	24.90	26.5	25.15	25.30	-24.5	13,053	-0.19%
2019/03/28	4	25.00	0	0.00	25.00	4	13,059	0.03%
2019/03/27	2.2	25.00	3	25.03	25.05	-0.8	13,055	-0.01%
2019/03/26	1	24.95	0	0.00	25.00	1	13,204	0.01%
2019/03/25	13.1	24.90	0	0.00	24.85	13.1	13,264	0.10%
2019/03/20	0	0.00	8	24.98	25.05	-8	13,529	-0.06%
2019/03/19	0.2	24.90	0.9	24.90	24.85	-0.7	13,675	-0.01%
2019/03/18	1	24.90	0	0.00	25.05	1	13,701	0.01%
2019/03/15	0	0.00	3.1	24.95	25.05	-3.1	13,706	-0.02%
2019/03/14	16	24.77	2	24.80	24.75	14	13,559	0.10%
2019/03/13	3	24.97	0	0.00	25.00	3	13,605	0.02%
2019/03/12	0.5	25.00	12.2	25.10	25.10	-11.6	13,619	-0.09%
2019/03/11	10	24.74	0	0.00	24.70	10	13,845	0.07%
2019/03/08	31	24.78	0	0.00	24.75	31	13,833	0.22%
2019/03/07	20	24.92	0	0.00	24.95	20	14,144	0.14%
2019/03/06	6.7	25.11	1	25.10	25.15	5.7	14,054	0.04%
2019/03/05	0.5	25.30	8	25.32	25.40	-7.5	14,086	-0.05%
2019/03/04	4.8	25.31	0	0.00	25.35	4.8	14,212	0.03%
2019/02/27	1	25.45	0.2	25.35	25.50	0.8	14,199	0.01%
2019/02/26	5	25.28	30.4	25.45	25.50	-25.4	14,093	-0.18%
2019/02/25	1	25.30	0	0.00	25.30	1	13,895	0.01%
2019/02/22	0	0.00	5	25.15	25.25	-5	13,888	-0.04%
2019/02/21	0	0.00	1	25.20	25.25	-1	13,834	-0.01%
2019/02/19	15	25.12	0	0.00	25.00	15	13,870	0.11%
2019/02/18	4	25.14	4	25.14	25.15	0	13,953	0.00%
2019/02/15	0	25.10	1	25.25	25.20	-1	14,131	-0.01%
2019/02/14	1	25.20	1	25.25	25.20	0	14,201	0.00%
2019/02/13	2	25.40	33	25.49	25.50	-31	14,135	-0.22%
2019/02/12	0.2	25.30	17	25.35	25.45	-16.8	14,021	-0.12%
2019/02/11	1	25.45	3	25.47	25.25	-2	13,978	-0.01%
2019/01/30	1	25.40	26	25.43	25.45	-25	13,914	-0.18%
2019/01/29	0	0.00	8.2	25.27	25.35	-8.2	13,765	-0.06%
2019/01/28	10	25.35	53	25.31	25.35	-43	13,811	-0.31%
2019/01/25	0	0.00	40	25.27	25.35	-40	13,917	-0.29%
2019/01/24	0	0.00	3.5	25.07	25.10	-3.5	13,742	-0.03%
2019/01/23	0	0.00	3	25.00	25.05	-3	13,915	-0.02%
2019/01/22	0	0.00	0.1	24.95	25.05	-0.1	14,070	0.00%
2019/01/21	7	25.00	3	25.07	25.05	4	14,024	0.03%
2019/01/18	5	25.00	7.1	25.00	25.00	-2.1	14,007	-0.01%
2019/01/16	0	0.00	5	24.95	24.95	-5	14,393	-0.03%
2019/01/15	5	24.90	7.1	24.99	25.00	-2.1	14,467	-0.01%
2019/01/14	0	0.00	30	24.90	24.90	-30	14,258	-0.21%
2019/01/11	6	24.90	8.3	24.87	24.90	-2.3	14,314	-0.02%
2019/01/10	0	0.00	2	24.93	24.90	-2	14,253	-0.01%
2019/01/09	5	24.80	12	24.83	24.95	-7	14,168	-0.05%
2019/01/08	0	0.00	5	24.50	24.50	-5	14,036	-0.04%
2019/01/07	1	24.40	58.6	24.30	24.45	-57.6	14,206	-0.41%
2019/01/03	0	0.00	3	24.13	24.15	-3	15,220	-0.02%
2019/01/02	1	23.90	0	0.00	24.00	1	15,526	0.01%
2018/12/28	0	0.00	10	24.10	24.25	-10	15,614	-0.06%
2018/12/27	2	23.95	0	0.00	23.95	2	15,728	0.01%
2018/12/26	2	23.85	0	0.00	23.80	2	15,745	0.01%
2018/12/24	0	0.00	10	24.10	24.15	-10	16,006	-0.06%
2018/12/22	50	24.08	0	0.00	24.05	50	16,217	0.31%
2018/12/21	0	0.00	15	24.22	24.20	-15	16,676	-0.09%
2018/12/20	0	0.00	3	24.25	24.30	-3	16,677	-0.02%
2018/12/18	10	24.00	0.1	24.05	24.05	9.9	16,938	0.06%
2018/12/17	0	0.00	2.2	24.05	24.05	-2.2	17,173	-0.01%
2018/12/14	10	24.05	0	0.00	24.15	10	17,267	0.06%
2018/12/13	2	24.25	0	0.00	24.30	2	17,334	0.01%
2018/12/10	2	23.80	0	0.00	23.80	2	17,241	0.01%
2018/12/07	0.6	24.00	22	24.00	23.90	-21.4	17,418	-0.12%
2018/12/06	17	24.10	0	0.00	23.95	17	17,525	0.10%
2018/12/05	10	24.20	0	0.00	24.25	10	17,589	0.06%
2018/12/04	0	0.00	17	24.41	24.45	-17	17,615	-0.10%
2018/12/03	0	0.00	0	24.20	24.25	0	17,446	0.00%
2018/11/30	5	24.10	5	24.04	24.00	0	17,538	0.00%
2018/11/29	1.1	23.90	10	23.95	23.85	-8.9	17,283	-0.05%
2018/11/28	29	23.72	1	23.60	23.85	28	17,175	0.16%
2018/11/27	26	23.63	5	23.75	23.65	21	17,067	0.12%
2018/11/26	4	23.83	0	0.00	23.95	4	16,983	0.02%
2018/11/23	3	23.95	0	0.00	23.85	3	16,869	0.02%
2018/11/22	2	24.00	6	24.04	24.05	-4	16,945	-0.02%
2018/11/21	3	24.05	20	24.05	24.05	-17	17,109	-0.10%
2018/11/20	0	0.00	100	24.45	24.25	-100	17,085	-0.59%
2018/11/19	0	0.00	4	24.54	24.50	-4	17,164	-0.02%
2018/11/16	0	0.00	101	24.35	24.45	-101	17,297	-0.58%	大賣/鉅額交易
2018/11/15	1	24.00	0	0.00	24.10	1	17,675	0.01%
2018/11/12	0	0.00	5	24.40	24.25	-5	17,710	-0.03%
2018/11/09	1	24.20	0	0.00	24.25	1	17,871	0.01%
2018/11/08	0	0.00	13	24.65	24.70	-13	18,425	-0.07%
2018/11/07	0	0.00	16	24.50	24.50	-16	18,640	-0.09%
2018/11/02	2	23.90	100	24.10	24.15	-98	18,420	-0.53%
2018/10/31	6	23.96	10	24.40	24.40	-4	18,356	-0.02%
2018/10/30	0	0.00	17	24.11	24.15	-17	18,183	-0.09%
2018/10/29	6	23.61	33	23.70	23.75	-27	18,013	-0.15%
2018/10/26	11	23.65	0.1	23.70	23.65	10.9	18,157	0.06%
2018/10/25	47	23.63	7	23.81	23.75	40	18,193	0.22%
2018/10/24	23	23.68	0	0.00	23.70	23	18,250	0.13%
2018/10/23	4	24.09	50	24.12	24.15	-46	18,150	-0.25%
2018/10/22	0.2	24.25	3	24.15	24.15	-2.8	18,345	-0.02%
2018/10/19	0.1	24.30	1	24.35	24.30	-0.9	19,115	0.00%
2018/10/17	10	24.27	1	24.45	24.15	9	20,042	0.04%
2018/10/15	22	24.21	0	24.45	24.05	22	19,874	0.11%
2018/10/12	8.1	24.33	0	0.00	24.50	8.1	19,699	0.04%
2018/10/11	35	24.23	2	24.95	24.20	33	19,466	0.17%
2018/10/09	7	25.40	36	25.44	25.35	-29	18,594	-0.16%
2018/10/08	3	25.28	2	25.25	25.25	1	18,261	0.01%
2018/10/05	60	25.10	135	25.13	25.10	-75	18,143	-0.41%	大賣/
2018/10/04	5	25.10	5	25.35	25.40	0	17,992	0.00%
2018/10/03	0	0.00	7	25.50	25.45	-7	17,849	-0.04%
2018/10/02	11	25.22	5	25.20	25.20	6	17,636	0.03%
2018/10/01	0	0.00	13	25.51	25.50	-13	17,469	-0.07%
2018/09/28	0	25.35	25.2	25.48	25.50	-25.2	17,346	-0.15%
2018/09/27	300	25.40	28	25.45	25.45	272	16,943	1.61%	大買/鉅額交易
2018/09/26	4	25.45	26.1	25.46	25.45	-22.1	16,810	-0.13%
2018/09/25	0	0.00	13	25.39	25.35	-13	16,673	-0.08%
2018/09/21	0	0.00	25	25.23	25.25	-25	16,545	-0.15%
2018/09/20	0	0.00	10	25.10	25.00	-10	16,361	-0.06%
2018/09/19	1	25.00	10.2	25.05	25.10	-9.2	16,357	-0.06%
2018/09/18	0	0.00	47.2	24.98	25.00	-47.2	16,396	-0.29%
2018/09/17	0	0.00	12.1	24.55	24.50	-12.1	16,171	-0.07%
2018/09/14	0	24.50	0	0.00	24.45	0	16,245	0.00%
2018/09/13	1	24.30	0	0.00	24.45	1	16,259	0.01%
2018/09/12	34.8	24.32	2	24.30	24.30	32.8	16,122	0.20%
2018/09/11	3	24.43	1	24.50	24.55	2	16,089	0.01%
2018/09/10	2.1	24.50	13	24.49	24.60	-10.9	16,129	-0.07%
2018/09/07	3	24.68	30	24.73	24.70	-27	16,402	-0.16%
2018/09/06	11	24.62	3	25.00	24.80	8	16,464	0.05%
2018/09/04	0	24.90	0	0.00	24.95	0	16,351	0.00%
2018/09/03	8	24.81	2	24.85	24.85	6	16,381	0.04%
2018/08/31	1.1	25.10	0	0.00	25.15	1.1	16,311	0.01%
2018/08/30	3	25.28	1	25.25	25.25	2	16,306	0.01%
2018/08/29	1	25.40	10	25.40	25.45	-9	16,325	-0.06%
2018/08/28	1	25.40	35	25.47	25.50	-34	16,458	-0.21%
2018/08/27	1	25.25	3	25.25	25.30	-2	16,795	-0.01%
2018/08/24	3	25.35	23	25.39	25.25	-20	17,001	-0.12%
2018/08/23	10	25.37	33.4	25.49	25.50	-23.4	17,559	-0.13%
2018/08/22	4	25.30	78.8	25.30	25.30	-74.8	17,578	-0.43%
2018/08/21	0	0.00	4.2	24.98	25.00	-4.2	17,100	-0.02%
2018/08/20	5	24.92	0	0.00	24.95	5	16,914	0.03%
2018/08/17	1	24.75	25	24.76	24.65	-24	16,776	-0.14%
2018/08/16	2	24.90	17	24.93	24.90	-15	16,711	-0.09%
2018/08/15	0.4	24.70	20	24.98	24.75	-19.6	16,584	-0.12%
2018/08/14	0	0.00	15	24.91	24.95	-15	16,044	-0.09%
2018/08/13	4	24.45	7	24.45	24.35	-3	15,698	-0.02%
2018/08/10	7.1	24.56	5	24.57	24.55	2.1	15,559	0.01%
2018/08/09	1	24.85	8.1	24.90	24.85	-7.1	15,519	-0.05%
2018/08/08	1	24.95	6	24.94	24.95	-5	15,462	-0.03%
2018/08/07	2	24.80	1	24.80	24.90	1	15,356	0.01%
2018/08/06	0	0.00	11	24.81	24.90	-11	15,283	-0.07%
2018/08/03	1	24.70	2	24.75	24.75	-1	15,211	-0.01%
2018/08/02	0	0.00	2.2	24.74	24.65	-2.2	15,227	-0.01%
2018/08/01	1	24.85	20	24.85	24.95	-19	15,059	-0.13%
2018/07/31	1	25.00	7	25.00	25.00	-6	14,917	-0.04%
2018/07/30	0	0.00	40	24.77	24.80	-40	14,675	-0.27%
2018/07/27	1	24.70	43.1	24.67	24.65	-42.1	14,454	-0.29%
2018/07/26	0	0.00	63.1	24.48	24.65	-63.1	14,269	-0.44%
2018/07/25	25	24.81	354	24.85	24.80	-329	13,646	-2.41%	大賣/鉅額交易
2018/07/24	301	24.45	26	24.69	24.75	275	13,215	2.08%	大買/鉅額交易
2018/07/23	30	24.19	12	24.25	24.25	18	12,709	0.14%
2018/07/20	0	0.00	6.6	24.19	24.25	-6.6	12,691	-0.05%
2018/07/19	5	24.20	38.5	24.15	24.20	-33.5	12,702	-0.26%
2018/07/18	2.3	23.98	1	24.00	24.10	1.3	12,705	0.01%
2018/07/17	1	23.95	1	23.95	24.00	0	12,655	0.00%
2018/07/16	0	23.90	8	23.94	23.90	-8	12,680	-0.06%
2018/07/13	2	23.80	3	23.83	23.90	-1	12,783	-0.01%
2018/07/12	0.1	23.80	15	23.81	23.80	-15	12,811	-0.12%
2018/07/11	0	0.00	0.1	23.65	23.70	-0.1	12,832	0.00%
2018/07/10	3	23.65	1	23.65	23.65	2	12,831	0.02%
2018/07/09	5	23.55	3	23.55	23.60	2	12,876	0.02%
2018/07/06	5.9	23.40	1	23.50	23.50	4.9	12,956	0.04%
2018/07/05	5.1	23.40	0	0.00	23.45	5.1	13,002	0.04%
2018/07/04	10	23.40	1	23.45	23.50	9	13,204	0.07%
2018/07/03	5	23.30	0	0.00	23.25	5	13,391	0.04%
2018/06/29	11	23.25	12	23.50	23.70	-1	13,367	-0.01%
2018/06/28	17	23.31	1	23.25	23.25	16	13,245	0.12%
2018/06/27	48	23.32	140	23.25	23.25	-92	13,223	-0.70%	大賣/
2018/06/26	9	23.43	4	23.43	23.40	5	13,269	0.04%
2018/06/25	19	23.48	0	0.00	23.40	19	13,264	0.14%
2018/06/22	29	23.70	0	0.00	23.70	29	13,210	0.22%
2018/06/21	1	23.65	19.9	23.60	23.65	-18.9	13,257	-0.14%
2018/06/20	0	0.00	2	23.95	23.80	-2	13,457	-0.01%
2018/06/19	0.1	23.50	1	23.55	23.40	-0.9	13,396	-0.01%
2018/06/15	0.1	23.65	7	23.65	23.65	-7	13,211	-0.05%
2018/06/14	39	23.72	7	23.70	23.70	32	12,912	0.25%
2018/06/13	0	0.00	1	24.10	24.05	-1	12,729	-0.01%
2018/06/12	141	24.00	0	0.00	24.15	141	13,129	1.07%	大買/鉅額交易
2018/06/11	1	24.30	2	24.25	24.10	-1	13,066	-0.01%
2018/06/08	1	24.20	10	24.25	24.40	-9	13,066	-0.07%
2018/06/07	0	0.00	12	24.35	24.40	-12	13,272	-0.09%
2018/06/06	1.2	24.19	5	24.20	24.25	-3.8	13,178	-0.03%
2018/06/05	2.2	24.20	108	24.30	24.30	-105.8	13,165	-0.80%	大賣/鉅額交易
2018/06/04	3	24.10	69.1	23.96	24.20	-66.1	13,052	-0.51%
2018/06/01	0	0.00	3	23.65	23.75	-3	12,778	-0.02%
2018/05/31	7	23.32	0	0.00	23.60	7	12,562	0.06%
2018/05/30	9	23.23	0	0.00	23.20	9	12,337	0.07%
2018/05/29	1.4	23.36	2	23.38	23.40	-0.6	12,372	0.00%
2018/05/28	6.2	23.39	0.8	23.40	23.40	5.4	12,633	0.04%
2018/05/25	0	0.00	1	23.35	23.35	-1	12,812	-0.01%
2018/05/24	10	23.30	0	0.00	23.25	10	12,910	0.08%
2018/05/23	7	23.31	0	0.00	23.20	7	13,186	0.05%
2018/05/22	8	23.35	0	0.00	23.30	8	13,363	0.06%
2018/05/21	9	23.40	6	23.49	23.40	3	13,704	0.02%
2018/05/18	6	23.35	6	23.35	23.40	0	13,892	0.00%
2018/05/16	6	23.40	0	0.00	23.50	6	14,391	0.04%
2018/05/15	0	0.00	5	23.40	23.35	-5	14,759	-0.03%
2018/05/14	0	0.00	1	23.60	23.50	-1	15,330	-0.01%
2018/05/11	0.7	23.50	1.3	23.54	23.55	-0.6	15,526	0.00%
2018/05/10	11	23.44	8	23.46	23.45	3	15,555	0.02%
2018/05/09	0	0.00	12.5	23.35	23.45	-12.5	15,548	-0.08%
2018/05/08	0	0.00	4	23.33	23.40	-4	15,676	-0.03%
2018/05/07	10	23.20	1	23.30	23.25	9	15,800	0.06%
2018/05/04	34.1	23.25	0	0.00	23.25	34.1	15,907	0.21%
2018/05/03	43	23.39	0	0.00	23.25	43	15,970	0.27%
2018/05/02	0	0.00	2	23.68	23.65	-2	16,037	-0.01%
2018/04/30	4	23.38	0	0.00	23.50	4	15,952	0.03%
2018/04/27	2	23.38	114.1	23.34	23.40	-112.1	15,873	-0.71%	大賣/鉅額交易
2018/04/26	4	23.29	5.3	23.31	23.35	-1.3	15,951	-0.01%
2018/04/25	50	23.30	10	23.25	23.40	40	15,937	0.25%
2018/04/24	4	23.35	9	23.35	23.30	-5	16,006	-0.03%
2018/04/23	1.1	23.42	0	23.60	23.60	1.1	16,067	0.01%
2018/04/19	2	23.70	6	23.68	23.70	-4	16,118	-0.02%
2018/04/18	7	23.35	2	23.40	23.40	5	16,275	0.03%
2018/04/17	16	23.30	0	0.00	23.30	16	16,402	0.10%
2018/04/16	0	0.00	12	23.45	23.45	-12	16,610	-0.07%
2018/04/13	2	23.50	0	0.00	23.45	2	16,896	0.01%
2018/04/12	22	23.54	5	23.60	23.60	17	17,352	0.10%
2018/04/11	2	23.60	15	23.60	23.60	-13	17,553	-0.07%
2018/04/10	4	23.61	0	0.00	23.75	4	17,768	0.02%
2018/04/09	17	23.59	0	0.00	23.80	17	17,899	0.09%
2018/04/03	4	23.38	0	0.00	23.35	4	17,720	0.02%
2018/04/02	2	23.50	2	23.58	23.50	0	17,670	0.00%
2018/03/31	5	23.60	0	0.00	23.45	5	17,721	0.03%
2018/03/30	1	23.40	0	0.00	23.50	1	17,898	0.01%
2018/03/29	36	23.23	0	0.00	23.20	36	17,851	0.20%
2018/03/28	1	23.40	0	0.00	23.40	1	17,584	0.01%
2018/03/26	5	23.33	1	23.35	23.45	4	17,596	0.02%
2018/03/23	28	23.49	3	23.55	23.50	25	17,539	0.14%
2018/03/22	1	23.80	5	23.81	23.85	-4	17,424	-0.02%
2018/03/21	3	23.78	9	23.76	23.75	-6	17,370	-0.03%
2018/03/20	2	23.80	0	0.00	23.75	2	17,601	0.01%
2018/03/19	33	23.75	0	0.00	23.90	33	17,683	0.19%
2018/03/16	3	23.73	2	23.70	23.70	1	17,796	0.01%
2018/03/15	201	23.80	4	23.85	23.75	197	17,447	1.13%	大買/鉅額交易
2018/03/14	6	23.81	0	0.00	23.85	6	17,442	0.03%
2018/03/13	2	23.68	0	0.00	23.85	2	17,434	0.01%
2018/03/12	0	0.00	4	23.71	23.70	-4	17,215	-0.02%
2018/03/09	2	23.53	3	23.50	23.60	-1	17,252	-0.01%
2018/03/08	13	23.53	5.9	23.52	23.50	7.1	17,209	0.04%
2018/03/07	21	23.54	0	0.00	23.50	21	17,120	0.12%
2018/03/06	3	23.72	0	0.00	23.70	3	16,947	0.02%
2018/03/05	78	23.62	6	23.65	23.60	72	17,210	0.42%
2018/03/02	25	23.97	0	0.00	23.95	25	16,891	0.15%
2018/03/01	15	24.29	3.4	24.14	24.40	11.6	16,605	0.07%
2018/02/27	0.6	24.20	0	0.00	24.10	0.6	16,290	0.00%
2018/02/26	0.8	24.30	1	24.30	24.20	-0.2	16,060	0.00%
2018/02/23	8	24.36	3	24.40	24.50	5	15,938	0.03%
2018/02/22	5	24.12	0	0.00	24.30	5	15,768	0.03%
2018/02/21	3	23.90	6.3	24.09	24.50	-3.3	15,556	-0.02%
2018/02/12	6	23.74	0	0.00	23.65	6	15,225	0.04%
2018/02/09	21	23.64	15	23.60	23.75	6	15,056	0.04%
2018/02/08	3	23.75	10	23.90	23.75	-7	14,842	-0.05%
2018/02/07	25	23.81	0	0.00	23.60	25	14,770	0.17%
2018/02/06	51.2	23.77	0	0.00	23.60	51.2	14,412	0.36%
2018/02/05	17	24.61	0	0.00	24.50	17	13,818	0.12%
2018/02/02	0	0.00	0.4	24.80	24.80	-0.4	13,589	0.00%
2018/02/01	1	24.85	0	0.00	24.85	1	13,554	0.01%
2018/01/31	1	24.80	0	0.00	24.90	1	13,507	0.01%
2018/01/30	0.2	24.90	4	25.23	24.90	-3.8	13,336	-0.03%
2018/01/29	0	25.00	1.3	25.00	25.15	-1.3	13,171	-0.01%
2018/01/26	1.3	24.91	5.7	25.08	25.10	-4.5	13,022	-0.03%
2018/01/25	0	0.00	6.1	25.06	25.10	-6.1	12,946	-0.05%
2018/01/24	2	24.90	0	0.00	25.00	2	12,803	0.02%
2018/01/23	0	0.00	1	25.00	25.00	-1	12,763	-0.01%
2018/01/22	1	24.90	3	25.10	25.05	-2	12,770	-0.02%
2018/01/19	1	25.00	22	25.10	25.10	-21	12,628	-0.17%
2018/01/18	0	0.00	11.2	25.25	25.15	-11.2	12,544	-0.09%
2018/01/17	0	0.00	3.2	25.21	25.15	-3.2	12,405	-0.03%
2018/01/16	1	25.05	4	25.05	25.20	-3	12,241	-0.02%
2018/01/15	2	25.05	2	25.05	25.10	0	12,149	0.00%
2018/01/12	0	0.00	11	25.40	25.35	-11	12,011	-0.09%
2018/01/11	2	25.25	6.1	25.30	25.30	-4.1	11,740	-0.04%
2018/01/10	1	25.30	7	25.32	25.30	-6	11,594	-0.05%
2018/01/09	11	25.11	3	25.15	25.25	8	11,310	0.07%
2018/01/08	10	25.25	2.1	25.29	25.25	7.9	11,124	0.07%
2018/01/05	0	0.00	2	24.93	24.95	-2	10,659	-0.02%
2018/01/04	3	24.83	11	24.97	24.80	-8	10,430	-0.08%
2018/01/03	0	0.00	4	24.85	24.90	-4	10,285	-0.04%