英業達 (2356)-新光-台中券商分點個股進出

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

英業達

(2356)

可現股當沖

股價
51.00
漲跌
▲2.00
漲幅
+4.08%
成交量
62,785張
產業
上市電腦週邊類股
1656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

英業達 (2356)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	224.7	50.89	128.1	50.91	51.00	96.6	29,252	0.33%	大買/大賣/
2024/11/20	100.5	49.80	76.1	49.70	49.00	24.5	28,476	0.09%
2024/11/19	49.2	49.59	26.2	49.59	49.20	23	28,204	0.08%
2024/11/18	103.2	49.91	117.3	49.87	48.90	-14.1	28,674	-0.05%	大買/大賣/
2024/11/15	73.1	49.91	68.8	49.89	49.25	4.3	28,140	0.02%
2024/11/14	118.6	50.41	105	50.32	50.00	13.6	27,995	0.05%	大買/大賣/
2024/11/13	53.6	50.92	59.1	50.97	51.00	-5.5	27,733	-0.02%
2024/11/12	284.7	51.42	178.5	51.37	50.60	106.1	27,894	0.38%	大買/大賣/鉅額交易
2024/11/11	205.1	53.81	197.7	53.83	54.10	7.4	26,518	0.03%	大買/大賣/
2024/11/08	209.5	53.04	167.7	52.99	52.40	41.7	25,128	0.17%	大買/大賣/
2024/11/07	207.6	52.40	247.3	52.43	52.50	-39.7	24,460	-0.16%	大買/大賣/
2024/11/06	530.7	52.40	636.5	52.27	52.10	-105.8	23,751	-0.45%	大買/大賣/鉅額交易
2024/11/05	144.8	48.73	224.7	48.43	50.20	-79.9	21,681	-0.37%	大買/大賣/
2024/11/04	21.1	45.60	22.1	45.77	45.95	-1	20,493	0.00%
2024/11/01	23.1	45.09	18.2	45.34	45.70	5	20,988	0.02%
2024/10/30	16.1	45.76	21.1	45.94	45.40	-5	21,234	-0.02%
2024/10/29	20	45.14	32.2	44.95	45.65	-12.2	21,508	-0.06%
2024/10/28	80.1	45.64	18.1	45.56	45.40	62	21,708	0.29%
2024/10/25	18.6	45.82	56.2	46.07	46.30	-37.6	21,819	-0.17%
2024/10/24	18	45.46	22.5	45.63	45.20	-4.5	22,355	-0.02%
2024/10/23	37.4	45.73	21	45.71	45.85	16.4	22,689	0.07%
2024/10/22	42.1	46.06	110.2	46.04	46.00	-68.1	22,828	-0.30%	大賣/
2024/10/21	52.5	45.54	28.7	45.59	45.60	23.8	23,182	0.10%
2024/10/18	42.5	45.82	54.5	46.01	45.50	-11.9	23,584	-0.05%
2024/10/17	48.1	45.20	63.9	45.26	45.50	-15.7	24,131	-0.07%
2024/10/16	73.3	44.18	33	44.56	44.80	40.3	24,748	0.16%
2024/10/15	33	44.98	42.4	45.12	44.90	-9.4	25,251	-0.04%
2024/10/14	9.1	44.30	8	44.37	44.20	1.1	27,071	0.00%
2024/10/11	46.8	44.65	37.8	44.70	44.40	9	28,696	0.03%
2024/10/09	267.3	44.79	288.8	44.79	44.20	-21.5	30,194	-0.07%	大買/大賣/
2024/10/08	44	42.51	21.5	42.41	42.20	22.5	29,939	0.08%
2024/10/07	92.1	42.92	16	43.13	43.20	76.1	29,969	0.25%
2024/10/04	27.1	44.29	12.1	44.24	43.80	15	29,976	0.05%
2024/10/01	34	44.24	35.1	44.18	44.40	-1.1	30,763	0.00%
2024/09/30	36.9	43.92	13	44.02	43.10	23.9	30,877	0.08%
2024/09/27	25.2	44.39	19.1	44.36	44.35	6.1	30,855	0.02%
2024/09/26	14.2	43.94	11	43.87	43.65	3.2	30,817	0.01%
2024/09/25	9.2	43.99	9	44.06	43.85	0.2	30,744	0.00%
2024/09/24	22.2	43.09	9	43.21	43.30	13.2	30,618	0.04%
2024/09/23	16.1	43.58	0	43.83	43.70	16.1	30,619	0.05%
2024/09/20	18.1	43.75	14.2	43.55	43.20	4	30,808	0.01%
2024/09/19	2	42.73	13	43.10	43.85	-11	30,970	-0.04%
2024/09/18	25.7	42.85	7	42.96	42.50	18.7	31,322	0.06%
2024/09/16	8	43.42	9.2	43.47	43.55	-1.2	31,613	0.00%
2024/09/13	10.2	42.83	6	42.97	43.05	4.2	32,530	0.01%
2024/09/12	17.1	42.68	24.5	42.87	42.85	-7.4	33,280	-0.02%
2024/09/11	19.5	41.55	17	41.70	41.35	2.5	33,209	0.01%
2024/09/10	26.3	41.98	37	42.26	41.45	-10.8	33,436	-0.03%
2024/09/09	31.7	42.09	21	42.31	42.25	10.7	33,539	0.03%
2024/09/06	15	42.76	22.1	42.94	43.30	-7.1	34,432	-0.02%
2024/09/05	23.2	42.32	12	42.45	41.80	11.2	34,826	0.03%
2024/09/04	58.7	42.24	44.7	42.35	42.25	14.1	35,387	0.04%
2024/09/03	32	44.96	28	44.94	44.60	4	35,390	0.01%
2024/09/02	45	45.56	6	45.58	45.45	39	35,440	0.11%
2024/08/30	12.2	45.61	20	45.76	45.60	-7.8	35,672	-0.02%
2024/08/29	64.1	45.49	54.5	45.87	45.80	9.7	35,878	0.03%
2024/08/28	33.2	46.43	43.5	46.05	46.60	-10.3	36,494	-0.03%
2024/08/27	20.4	45.87	9.2	45.87	46.00	11.2	37,017	0.03%
2024/08/26	15	46.37	55	46.31	46.00	-40	37,228	-0.11%
2024/08/23	25.6	44.81	32	45.05	45.50	-6.4	37,328	-0.02%
2024/08/22	39.2	45.33	18	45.39	45.40	21.2	37,919	0.06%
2024/08/21	78.3	46.10	56	46.34	45.35	22.3	38,297	0.06%
2024/08/20	139.6	45.75	77	46.00	45.90	62.6	38,158	0.16%	大買/
2024/08/19	16	47.38	9	47.54	47.10	7	38,020	0.02%
2024/08/16	10.8	47.87	27.1	47.87	47.55	-16.3	38,811	-0.04%
2024/08/15	23.3	47.68	13	47.64	47.35	10.3	38,995	0.03%
2024/08/14	227.3	47.62	184	47.49	47.70	43.3	39,254	0.11%	大買/大賣/
2024/08/13	33.2	48.00	15.2	48.04	47.80	18	39,065	0.05%
2024/08/12	34.4	47.82	45.3	47.89	48.30	-11	40,003	-0.03%
2024/08/09	56.7	46.21	64.1	46.43	46.15	-7.4	41,267	-0.02%
2024/08/08	32.9	44.63	32	44.63	44.20	0.9	41,889	0.00%
2024/08/07	69.1	44.16	58.6	44.23	44.70	10.6	41,849	0.03%
2024/08/06	244.5	43.40	103	43.16	42.95	141.5	42,300	0.33%	大買/大賣/鉅額交易
2024/08/05	64.1	44.17	84	43.80	43.35	-19.8	41,900	-0.05%
2024/08/02	49.8	48.16	39.2	48.21	47.80	10.6	42,073	0.03%
2024/08/01	41.5	49.40	57.3	49.47	49.65	-15.8	41,833	-0.04%
2024/07/31	42.1	47.97	36	47.89	47.70	6.1	41,593	0.01%
2024/07/30	56.6	46.59	25	46.78	47.30	31.6	41,358	0.08%
2024/07/29	88.1	48.40	47.2	47.96	47.00	40.9	41,220	0.10%
2024/07/26	51.8	49.78	33	49.74	49.50	18.8	40,585	0.05%
2024/07/23	19.4	51.71	51.3	51.88	51.60	-31.9	40,254	-0.08%
2024/07/22	103	52.23	52.3	51.42	51.40	50.6	40,188	0.13%	大買/
2024/07/19	122.6	54.44	94.3	54.60	53.60	28.3	39,814	0.07%	大買/
2024/07/18	206.1	54.95	129.2	54.81	54.60	76.9	39,744	0.19%	大買/大賣/
2024/07/17	152.3	57.21	125.3	57.40	56.40	27	38,942	0.07%	大買/大賣/
2024/07/16	172.7	56.22	105.5	56.37	56.10	67.2	38,597	0.17%	大買/大賣/
2024/07/15	421.2	58.95	309.1	58.95	56.60	112.1	38,578	0.29%	大買/大賣/鉅額交易
2024/07/12	145.8	58.58	235.9	58.85	59.00	-90.1	36,813	-0.24%	大買/大賣/
2024/07/11	232.8	57.67	328.1	57.95	58.10	-95.3	35,424	-0.27%	大買/大賣/
2024/07/10	72.2	56.95	208.1	56.74	57.00	-136	34,222	-0.40%	大賣/鉅額交易
2024/07/09	30.2	55.69	30.1	55.73	56.00	0.1	33,972	0.00%
2024/07/08	51.1	56.46	49.4	56.43	56.30	1.7	33,963	0.00%
2024/07/05	173.6	57.54	148.6	57.64	56.40	25	33,926	0.07%	大買/大賣/
2024/07/04	32.1	56.01	29.9	56.17	56.10	2.2	33,249	0.01%
2024/07/03	42.1	55.41	15.3	55.69	55.30	26.8	33,468	0.08%
2024/07/02	17.8	55.51	14.1	55.63	55.60	3.7	33,806	0.01%
2024/07/01	10	56.08	45.1	56.35	56.20	-35.1	34,337	-0.10%
2024/06/28	7.5	55.84	45.5	55.95	55.80	-38	34,737	-0.11%
2024/06/27	38.8	55.46	13.5	55.48	55.60	25.3	35,544	0.07%
2024/06/26	20.2	56.38	19.5	56.56	56.30	0.8	38,810	0.00%
2024/06/25	34.7	55.85	57.1	55.99	56.70	-22.4	39,226	-0.06%
2024/06/24	28.1	56.88	76.5	56.84	57.00	-48.4	39,599	-0.12%
2024/06/21	74.2	56.55	39.3	56.41	56.60	34.9	40,663	0.09%
2024/06/20	55.6	56.83	145.1	56.94	57.20	-89.5	42,520	-0.21%	大賣/
2024/06/19	89.1	56.19	169.8	55.88	56.20	-80.7	46,809	-0.17%	大賣/
2024/06/18	11.1	54.79	20.4	54.76	54.80	-9.3	46,730	-0.02%
2024/06/17	44.5	54.58	89.1	54.75	54.50	-44.6	47,715	-0.09%
2024/06/14	60.1	55.25	88.4	55.19	55.40	-28.3	48,556	-0.06%
2024/06/13	224.6	55.85	257.7	55.72	55.70	-33.1	48,707	-0.07%	大買/大賣/
2024/06/12	81.1	53.56	48	53.84	53.70	33.1	48,391	0.07%
2024/06/11	80.2	53.54	55.1	53.80	52.90	25.1	48,507	0.05%
2024/06/07	77.2	53.11	25	53.17	53.00	52.2	48,804	0.11%
2024/06/06	40	53.96	7	54.31	53.70	33	48,606	0.07%
2024/06/05	54.7	54.10	36.2	54.50	53.90	18.5	48,792	0.04%
2024/06/04	37.2	54.53	43	54.85	54.40	-5.8	48,882	-0.01%
2024/06/03	144.5	55.41	112.9	55.26	54.70	31.6	48,958	0.06%	大買/大賣/
2024/05/31	94.4	54.20	57.3	54.31	53.50	37.2	48,477	0.08%
2024/05/30	121	54.67	40.2	54.62	54.40	80.9	48,280	0.17%	大買/
2024/05/29	52.4	56.05	36.3	55.89	55.80	16.1	48,366	0.03%
2024/05/28	79.2	55.97	120.2	56.18	56.40	-41.1	48,393	-0.08%	大賣/
2024/05/27	88.2	55.68	139.3	55.83	56.00	-51.1	47,940	-0.11%	大賣/
2024/05/24	33	54.65	117.1	54.70	55.00	-84	47,884	-0.18%	大賣/
2024/05/23	161.5	54.42	112.1	54.28	54.00	49.3	47,881	0.10%	大買/大賣/
2024/05/22	199.9	55.20	155.7	55.61	55.70	44.2	48,095	0.09%	大買/大賣/
2024/05/21	70.6	54.39	130	54.30	54.50	-59.4	48,281	-0.12%	大賣/
2024/05/20	111.3	53.85	54.4	53.72	53.40	56.9	48,296	0.12%	大買/
2024/05/17	89.2	53.40	36.2	53.48	53.50	53.1	48,261	0.11%
2024/05/16	242.1	53.73	156.2	53.47	53.00	85.9	48,377	0.18%	大買/大賣/
2024/05/15	474.2	55.28	231.6	55.00	54.50	242.6	48,175	0.50%	大買/大賣/鉅額交易
2024/05/14	117.1	57.71	199.7	57.95	59.00	-82.7	48,292	-0.17%	大買/大賣/
2024/05/13	61.9	56.70	97.7	56.81	56.80	-35.8	47,778	-0.07%
2024/05/10	129.2	55.73	192	56.02	57.00	-62.8	47,990	-0.13%	大買/大賣/
2024/05/09	24.2	54.39	20	54.53	54.60	4.2	47,504	0.01%
2024/05/08	140.4	54.95	109.8	54.94	54.40	30.6	47,922	0.06%	大買/大賣/
2024/05/07	14.5	52.35	24.1	52.84	52.80	-9.6	48,030	-0.02%
2024/05/06	19.2	52.58	40	52.55	52.40	-20.8	48,531	-0.04%
2024/05/03	41.8	52.41	6.5	52.32	52.00	35.2	49,269	0.07%
2024/05/02	18.4	52.38	8	52.49	52.50	10.4	50,453	0.02%
2024/04/30	22.3	53.40	63	53.44	53.10	-40.7	51,801	-0.08%
2024/04/29	9.1	53.71	35	53.84	53.80	-25.9	54,286	-0.05%
2024/04/26	29.3	53.63	24	53.84	53.30	5.3	58,219	0.01%
2024/04/25	22.5	53.40	19	53.39	53.20	3.5	59,561	0.01%
2024/04/24	42.8	53.83	49.2	53.80	54.30	-6.4	59,688	-0.01%
2024/04/23	11.7	51.49	30.3	51.64	51.40	-18.6	59,848	-0.03%
2024/04/22	35.3	51.37	42	51.78	50.80	-6.7	60,044	-0.01%
2024/04/19	63.2	53.19	62.5	53.39	53.00	0.8	60,191	0.00%
2024/04/18	55.9	53.84	78.5	53.74	53.70	-22.7	60,271	-0.04%
2024/04/17	47.7	54.19	26	54.20	54.10	21.7	60,515	0.04%
2024/04/16	58	54.34	117.6	54.27	53.90	-59.5	60,897	-0.10%	大賣/
2024/04/15	106.1	56.27	21.5	56.28	56.00	84.6	61,158	0.14%	大買/
2024/04/12	46.6	57.64	55.6	57.70	57.40	-8.9	61,335	-0.01%
2024/04/11	111.3	57.50	59.2	57.70	58.00	52.2	61,743	0.08%	大買/
2024/04/10	81.7	58.12	88.9	57.97	57.80	-7.2	61,910	-0.01%
2024/04/09	74.2	58.37	145	58.12	57.80	-70.8	62,145	-0.11%	大賣/
2024/04/08	94.2	58.58	27.2	58.48	58.30	67	62,575	0.11%
2024/04/03	82.5	58.94	95.3	59.24	59.20	-12.8	63,174	-0.02%
2024/04/02	86.8	59.03	76.6	59.02	59.00	10.3	64,211	0.02%
2024/04/01	266.8	59.35	221.1	59.28	58.80	45.7	64,903	0.07%	大買/大賣/
2024/03/29	663.8	60.48	898.9	60.65	59.70	-235.2	65,111	-0.36%	大買/大賣/鉅額交易
2024/03/28	114.7	57.95	78.6	58.09	58.50	36.1	63,677	0.06%	大買/
2024/03/27	111.1	58.12	158.4	58.13	58.70	-47.4	64,941	-0.07%	大買/大賣/
2024/03/26	410.5	57.90	514.2	57.93	57.30	-103.7	67,153	-0.15%	大買/大賣/鉅額交易
2024/03/25	550.5	59.39	334.1	59.22	59.00	216.3	68,852	0.31%	大買/大賣/鉅額交易
2024/03/22	809.9	60.41	780	60.43	61.10	29.9	67,978	0.04%	大買/大賣/
2024/03/21	78.6	55.70	193.3	55.74	56.20	-114.7	64,559	-0.18%	大賣/鉅額交易
2024/03/20	266.6	55.25	106	55.67	54.30	160.6	70,266	0.23%	大買/大賣/鉅額交易
2024/03/19	150.8	56.09	88.3	56.12	56.10	62.6	69,501	0.09%	大買/
2024/03/18	81.4	54.35	153.2	54.62	55.70	-71.9	68,858	-0.10%	大賣/
2024/03/15	136.3	54.84	76.1	55.01	54.10	60.1	68,641	0.09%	大買/
2024/03/14	83.7	54.98	70.1	55.28	54.90	13.6	68,074	0.02%
2024/03/13	132	56.13	122.3	56.41	54.70	9.8	67,758	0.01%	大買/大賣/
2024/03/12	84	55.10	163.1	55.13	55.60	-79.1	66,957	-0.12%	大賣/
2024/03/11	111.3	55.34	69.2	55.30	54.90	42.1	67,023	0.06%	大買/
2024/03/08	81.9	54.66	92	54.55	54.20	-10.1	66,858	-0.02%
2024/03/07	125.4	55.80	77.1	55.59	55.10	48.4	66,625	0.07%	大買/
2024/03/06	92.6	56.29	185.1	56.46	56.60	-92.5	66,404	-0.14%	大賣/
2024/03/05	78.5	56.33	156.4	56.47	56.50	-77.9	67,155	-0.12%	大賣/
2024/03/04	117.4	56.38	65	55.87	55.60	52.4	66,969	0.08%	大買/
2024/03/01	42.1	55.86	52.9	55.93	56.00	-10.8	66,771	-0.02%
2024/02/29	56.1	54.42	51.8	54.70	55.00	4.3	66,756	0.01%
2024/02/27	133.4	53.94	81.8	54.36	54.10	51.6	66,677	0.08%	大買/
2024/02/26	62.2	55.02	43.8	55.11	55.00	18.3	66,400	0.03%
2024/02/23	197.2	56.34	189.3	56.29	55.10	7.9	66,815	0.01%	大買/大賣/
2024/02/22	241.3	57.10	128.9	57.21	56.30	112.4	67,141	0.17%	大買/大賣/鉅額交易
2024/02/21	154.4	56.49	161	56.73	56.60	-6.6	66,636	-0.01%	大買/大賣/
2024/02/20	96.3	56.59	147.5	56.85	57.00	-51.2	66,559	-0.08%	大賣/
2024/02/19	200.7	57.24	197.7	57.46	56.50	3.1	66,604	0.00%	大買/大賣/
2024/02/16	493.9	57.89	420.5	57.99	58.10	73.4	66,459	0.11%	大買/大賣/
2024/02/15	387	58.05	523.1	58.24	58.00	-136.1	65,602	-0.21%	大買/大賣/鉅額交易
2024/02/05	158.5	56.39	166.3	56.58	56.50	-7.8	64,313	-0.01%	大買/大賣/
2024/02/02	133.8	56.16	143.8	56.14	56.30	-10	63,794	-0.02%	大買/大賣/
2024/02/01	81.2	54.68	100.3	54.78	55.30	-19.1	63,288	-0.03%
2024/01/31	158.4	55.33	110.6	55.20	54.90	47.8	63,318	0.08%	大買/大賣/
2024/01/30	166.5	55.96	153.2	56.01	56.10	13.3	62,977	0.02%	大買/大賣/
2024/01/29	206.1	55.82	167.2	55.89	55.80	38.9	62,250	0.06%	大買/大賣/
2024/01/26	232.2	55.75	182.2	55.82	55.40	50	61,744	0.08%	大買/大賣/
2024/01/25	354.8	56.95	511.5	56.77	56.20	-156.7	61,265	-0.26%	大買/大賣/鉅額交易
2024/01/24	572.9	57.39	608.9	57.11	56.50	-35.9	60,233	-0.06%	大買/大賣/
2024/01/23	918.2	56.63	949.6	56.69	57.20	-31.4	59,201	-0.05%	大買/大賣/
2024/01/22	892.7	54.98	1,126.5	54.93	56.00	-233.8	57,007	-0.41%	大買/大賣/鉅額交易
2024/01/19	381.8	51.28	558.6	51.35	51.90	-176.8	53,081	-0.33%	大買/大賣/鉅額交易
2024/01/18	155.2	49.20	137.3	49.46	49.25	17.9	51,791	0.03%	大買/大賣/
2024/01/17	257.6	49.50	149.6	49.49	49.05	108	51,676	0.21%	大買/大賣/鉅額交易
2024/01/16	132.1	50.33	110	50.51	50.10	22.1	51,325	0.04%	大買/大賣/
2024/01/15	117.2	50.99	113.5	50.93	50.50	3.7	51,180	0.01%	大買/大賣/
2024/01/12	296.6	51.23	294.1	51.29	51.10	2.5	51,059	0.00%	大買/大賣/
2024/01/11	111.4	50.28	128.9	50.32	51.00	-17.5	50,796	-0.03%	大買/大賣/
2024/01/10	115.5	49.56	219.3	49.36	49.05	-103.8	51,164	-0.20%	大買/大賣/鉅額交易
2024/01/09	209.1	51.53	156.7	50.92	50.20	52.5	51,011	0.10%	大買/大賣/
2024/01/08	97.5	51.62	145.8	51.58	51.20	-48.3	50,501	-0.10%	大賣/
2024/01/05	195.3	51.32	117.4	51.38	50.80	77.9	50,575	0.15%	大買/大賣/
2024/01/04	115.2	50.75	104.7	50.88	51.00	10.4	50,266	0.02%	大買/大賣/
2024/01/03	156.6	50.77	136.8	50.85	50.80	19.8	50,643	0.04%	大買/大賣/
2024/01/02	254.4	51.72	268.4	51.37	51.10	-14	50,296	-0.03%	大買/大賣/
2023/12/29	279.1	52.65	242.9	52.65	52.80	36.3	49,571	0.07%	大買/大賣/
2023/12/28	540.6	52.68	572.8	52.65	52.60	-32.2	48,728	-0.07%	大買/大賣/
2023/12/27	426.6	51.68	493.2	51.83	51.90	-66.7	47,463	-0.14%	大買/大賣/
2023/12/26	546.1	51.54	453.9	51.44	51.30	92.2	47,306	0.19%	大買/大賣/
2023/12/25	685.9	51.67	642.8	51.66	51.60	43.2	46,552	0.09%	大買/大賣/
2023/12/22	569.1	50.63	554.5	50.62	50.60	14.7	44,661	0.03%	大買/大賣/
2023/12/21	901.8	49.54	945.3	49.52	50.00	-43.5	42,887	-0.10%	大買/大賣/
2023/12/20	1,105.8	48.12	1,334.6	48.26	49.00	-228.8	40,136	-0.57%	大買/大賣/鉅額交易
2023/12/19	483.8	45.87	382	45.65	45.05	101.8	37,140	0.27%	大買/大賣/鉅額交易
2023/12/18	452.5	47.04	340.1	47.00	46.65	112.4	36,202	0.31%	大買/大賣/鉅額交易
2023/12/15	1,994.1	51.70	1,530	50.89	48.40	464.1	34,823	1.33%	大買/大賣/鉅額交易
2023/12/14	54	51.70	39.8	51.70	51.70	14.2	28,816	0.05%
2023/12/13	64	47.00	166.9	47.00	47.00	-102.9	28,862	-0.36%	大賣/鉅額交易
2023/12/12	45	42.62	113	42.75	42.75	-68	28,910	-0.24%	大賣/
2023/12/11	87	42.41	80	42.49	42.45	7	28,988	0.02%
2023/12/08	89.1	42.69	89	42.47	42.30	0.1	29,031	0.00%
2023/12/07	76.2	41.71	44	41.90	41.70	32.2	29,074	0.11%
2023/12/06	73	41.65	150	41.81	41.50	-77	29,570	-0.26%	大賣/
2023/12/05	106.3	40.82	3.1	40.69	40.70	103.2	29,603	0.35%	大買/鉅額交易
2023/12/04	14.2	41.81	15	41.87	41.60	-0.8	29,667	0.00%
2023/12/01	120.5	41.95	103	42.02	41.95	17.5	30,018	0.06%	大買/大賣/
2023/11/30	117.2	41.35	130.1	41.70	42.40	-12.9	30,138	-0.04%	大買/大賣/
2023/11/29	73.5	41.85	58	41.87	41.60	15.5	29,278	0.05%
2023/11/28	21.7	41.31	92	41.49	41.65	-70.3	29,644	-0.24%
2023/11/27	127.5	41.05	31	40.98	40.85	96.5	30,121	0.32%	大買/
2023/11/24	106.7	41.79	66.2	41.68	41.80	40.5	30,133	0.13%	大買/
2023/11/23	35.6	42.38	56.2	42.39	42.10	-20.6	30,282	-0.07%
2023/11/22	246.4	42.74	147.3	42.38	42.35	99.1	30,547	0.32%	大買/大賣/
2023/11/21	444.7	44.57	461.5	43.85	44.00	-16.8	30,794	-0.05%	大買/大賣/
2023/11/20	304	41.83	256	42.03	42.15	48	31,088	0.15%	大買/大賣/
2023/11/17	179.1	42.71	165	42.74	42.65	14.1	31,104	0.05%	大買/大賣/
2023/11/16	95.1	43.07	90.2	43.47	43.05	4.9	31,872	0.02%
2023/11/15	65.3	43.53	81.4	43.83	42.70	-16	32,226	-0.05%
2023/11/14	141.1	43.26	130	43.36	43.40	11.1	33,091	0.03%	大買/大賣/
2023/11/13	53.7	43.65	43	43.55	43.55	10.6	34,516	0.03%
2023/11/10	45.1	42.36	27	42.70	42.50	18	35,548	0.05%
2023/11/09	61	42.82	56	42.73	42.65	5	36,700	0.01%
2023/11/08	101.2	43.58	82.1	43.22	43.20	19.1	38,185	0.05%	大買/
2023/11/07	69.3	41.70	81.1	41.93	42.00	-11.8	38,708	-0.03%
2023/11/06	46.4	42.40	34.1	42.34	42.20	12.3	39,818	0.03%
2023/11/03	60.1	41.74	45.1	41.75	41.50	15.1	40,818	0.04%
2023/11/02	24.2	41.79	20.1	41.91	41.75	4.1	43,217	0.01%
2023/11/01	18.1	40.55	22	40.60	40.70	-3.9	44,417	-0.01%
2023/10/31	44.9	40.95	58	40.89	40.20	-13.1	46,049	-0.03%
2023/10/30	50.1	42.28	42.8	42.10	41.90	7.4	46,089	0.02%
2023/10/27	99	43.10	111	43.30	42.95	-12	46,194	-0.03%	大賣/
2023/10/26	82.3	43.26	91	43.24	43.00	-8.7	46,717	-0.02%
2023/10/25	81.2	44.35	41.3	44.27	43.95	39.9	47,083	0.08%
2023/10/24	118.1	44.03	127.8	44.11	44.60	-9.8	47,368	-0.02%	大買/大賣/
2023/10/23	64.6	43.69	42.1	43.81	43.45	22.5	47,566	0.05%
2023/10/20	119.2	43.58	133	43.52	43.65	-13.8	48,120	-0.03%	大買/大賣/
2023/10/19	92.6	43.56	74.3	43.54	43.45	18.3	48,500	0.04%
2023/10/18	78.5	43.95	104	44.04	44.50	-25.5	48,672	-0.05%	大賣/
2023/10/17	129.2	45.40	103.5	45.36	44.95	25.7	48,432	0.05%	大買/大賣/
2023/10/16	62.6	46.22	78.4	46.11	46.20	-15.8	52,411	-0.03%
2023/10/13	70.7	47.03	47.2	46.87	47.35	23.5	56,858	0.04%
2023/10/12	122.2	48.58	105.6	48.55	48.25	16.6	57,896	0.03%	大買/大賣/
2023/10/11	125.1	50.02	85	48.53	48.10	40.1	61,021	0.07%	大買/
2023/10/06	110.1	51.29	130.9	51.31	51.10	-20.8	62,855	-0.03%	大買/大賣/
2023/10/05	72.2	50.59	72.3	50.80	50.80	0	65,797	0.00%
2023/10/04	146.6	49.53	145.2	49.67	50.10	1.4	67,357	0.00%	大買/大賣/
2023/10/03	131.6	51.42	112.9	51.39	50.60	18.7	67,729	0.03%	大買/大賣/
2023/10/02	224.1	52.10	233.6	51.65	52.20	-9.5	68,251	-0.01%	大買/大賣/
2023/09/28	106.6	49.71	84	49.64	49.00	22.6	68,352	0.03%	大買/
2023/09/27	44.1	48.65	38	48.78	48.85	6.1	69,479	0.01%
2023/09/26	74.7	49.35	41	49.20	48.70	33.7	72,260	0.05%
2023/09/25	53.8	49.40	42	49.53	49.45	11.8	73,332	0.02%
2023/09/22	26.1	48.44	30	48.69	49.35	-3.9	73,654	-0.01%
2023/09/21	63.2	47.91	80	48.03	48.30	-16.8	73,761	-0.02%
2023/09/20	50.1	48.93	49.5	48.82	48.50	0.5	73,935	0.00%
2023/09/19	54	49.04	57.9	49.10	48.50	-3.8	74,044	-0.01%
2023/09/18	105.6	50.31	80.2	49.87	49.65	25.4	74,353	0.03%	大買/
2023/09/15	36.5	51.64	59	51.91	52.10	-22.5	75,217	-0.03%
2023/09/14	72.2	52.14	41.4	52.23	52.10	30.8	75,876	0.04%
2023/09/13	70.6	51.17	76.2	51.26	51.00	-5.6	76,812	-0.01%
2023/09/12	98.6	51.73	100.2	51.63	51.30	-1.6	78,697	0.00%
2023/09/11	166.7	52.63	217	52.62	52.10	-50.3	80,801	-0.06%	大買/大賣/
2023/09/08	130.1	54.23	101.1	54.29	54.00	29	83,063	0.03%	大買/大賣/
2023/09/07	136.1	55.30	123.3	55.37	54.80	12.8	84,842	0.02%	大買/大賣/
2023/09/06	229.1	56.79	83.1	56.86	56.60	146	85,170	0.17%	大買/鉅額交易
2023/09/05	69.2	54.87	149.5	55.40	55.90	-80.3	85,974	-0.09%	大賣/
2023/09/04	45.1	54.14	85.4	54.38	54.70	-40.3	85,837	-0.05%
2023/09/01	209.6	54.76	102	54.17	53.60	107.6	85,883	0.13%	大買/大賣/鉅額交易
2023/08/31	149	54.47	188.6	54.74	56.40	-39.5	85,586	-0.05%	大買/大賣/
2023/08/30	74.1	55.43	66.6	55.05	54.60	7.5	85,125	0.01%
2023/08/29	107.4	54.95	136	54.54	54.60	-28.6	85,733	-0.03%	大買/大賣/
2023/08/28	109.2	55.10	104	55.21	54.50	5.2	85,958	0.01%	大買/大賣/
2023/08/25	296.8	56.52	308.2	56.15	55.80	-11.4	86,562	-0.01%	大買/大賣/
2023/08/24	535	60.88	424	59.68	58.60	111	87,756	0.13%	大買/大賣/鉅額交易
2023/08/23	197.2	58.58	217.6	58.93	59.20	-20.3	87,011	-0.02%	大買/大賣/
2023/08/22	280.1	59.07	201.2	58.65	58.20	78.9	87,524	0.09%	大買/大賣/
2023/08/21	246.3	58.13	277.5	58.35	57.90	-31.2	87,458	-0.04%	大買/大賣/
2023/08/18	345.8	58.02	298.4	57.96	57.00	47.4	86,941	0.05%	大買/大賣/
2023/08/17	309.8	58.18	257.8	58.44	59.50	52.1	85,817	0.06%	大買/大賣/
2023/08/16	268.8	56.55	174	56.21	58.00	94.8	84,487	0.11%	大買/大賣/
2023/08/15	156.2	55.62	259.3	55.79	54.60	-103	83,213	-0.12%	大買/大賣/鉅額交易
2023/08/14	367.5	54.41	242.1	54.74	53.10	125.4	82,167	0.15%	大買/大賣/鉅額交易
2023/08/11	222.1	58.43	184.7	58.51	57.50	37.4	80,782	0.05%	大買/大賣/
2023/08/10	201.2	57.21	228	56.76	57.50	-26.8	80,145	-0.03%	大買/大賣/
2023/08/09	194.6	60.32	191.2	60.06	59.50	3.4	79,227	0.00%	大買/大賣/
2023/08/08	497.5	62.27	382.4	61.86	60.90	115.1	78,243	0.15%	大買/大賣/鉅額交易
2023/08/07	406.6	61.54	384.9	62.19	63.80	21.7	75,718	0.03%	大買/大賣/
2023/08/04	327.2	57.51	352.9	57.47	58.00	-25.7	74,143	-0.03%	大買/大賣/
2023/08/02	78.1	59.49	59.8	59.82	58.90	18.3	72,302	0.03%
2023/08/01	82	61.80	89.6	61.90	64.10	-7.6	71,804	-0.01%
2023/07/31	94.6	67.29	69.3	66.91	63.70	25.3	71,306	0.04%
2023/07/28	73.3	66.29	70.3	66.28	69.90	3	70,716	0.00%
2023/07/27	101.9	70.24	76	69.94	68.10	25.9	70,096	0.04%	大買/
2023/07/26	61	70.72	63.5	70.87	70.00	-2.5	69,645	0.00%
2023/07/25	128.6	72.36	195.7	71.94	72.00	-67.1	69,272	-0.10%	大買/大賣/
2023/07/24	139.1	69.40	123.5	69.72	70.20	15.6	68,595	0.02%	大買/大賣/
2023/07/21	99.6	63.80	125.5	63.93	67.00	-25.9	67,841	-0.04%	大賣/
2023/07/20	121.6	61.38	176.3	61.96	62.30	-54.8	67,291	-0.08%	大買/大賣/
2023/07/19	1,027.7	66.49	1,044.3	65.81	63.60	-16.6	66,682	-0.02%	大買/大賣/
2023/07/18	759.6	64.44	697.4	64.12	65.50	62.3	62,257	0.10%	大買/大賣/
2023/07/17	293.2	59.67	254.6	60.25	61.30	38.6	57,471	0.07%	大買/大賣/
2023/07/14	459.6	54.39	430.3	54.25	55.80	29.3	56,001	0.05%	大買/大賣/
2023/07/13	313.8	50.57	349.3	50.96	50.80	-35.6	52,594	-0.07%	大買/大賣/
2023/07/12	637.9	47.87	590.8	47.97	47.60	47.1	49,977	0.09%	大買/大賣/
2023/07/11	408.2	46.23	404.5	46.36	47.25	3.7	47,003	0.01%	大買/大賣/
2023/07/10	128.5	44.86	104.2	44.98	44.40	24.3	45,407	0.05%	大買/大賣/
2023/07/07	211.3	45.10	155	45.24	44.60	56.3	44,877	0.13%	大買/大賣/
2023/07/06	271.8	45.36	187.5	45.48	44.70	84.3	44,048	0.19%	大買/大賣/
2023/07/05	260.2	45.93	209.3	45.93	45.20	50.9	43,005	0.12%	大買/大賣/
2023/07/04	455.2	46.41	462.2	46.33	47.15	-7.1	41,826	-0.02%	大買/大賣/
2023/07/03	217.4	44.73	213.2	44.64	44.15	4.2	39,339	0.01%	大買/大賣/
2023/06/30	148	43.15	82	43.22	43.20	66	38,238	0.17%	大買/
2023/06/29	86.1	42.85	90.1	42.82	43.15	-4	37,877	-0.01%
2023/06/28	84.3	43.64	73	43.46	42.70	11.3	37,617	0.03%
2023/06/27	57.6	43.47	172.4	43.06	42.90	-114.9	37,121	-0.31%	大賣/鉅額交易
2023/06/26	98.3	44.28	74	44.38	44.35	24.3	36,726	0.07%
2023/06/21	198.2	44.53	171.5	44.64	44.75	26.7	36,181	0.07%	大買/大賣/
2023/06/20	90.8	43.12	96.3	43.01	43.10	-5.5	35,260	-0.02%
2023/06/19	258.5	44.53	267.4	44.58	44.10	-9	34,319	-0.03%	大買/大賣/
2023/06/16	289	46.07	284.2	46.11	45.50	4.8	33,315	0.01%	大買/大賣/
2023/06/15	409.4	44.91	320.3	45.17	46.00	89.1	31,181	0.29%	大買/大賣/
2023/06/14	554.9	42.52	458.4	42.71	42.95	96.4	28,940	0.33%	大買/大賣/
2023/06/13	232.1	39.24	424.2	39.90	40.60	-192.1	26,175	-0.73%	大買/大賣/鉅額交易
2023/06/12	186.5	37.84	130.7	37.45	36.95	55.8	24,184	0.23%	大買/大賣/
2023/06/09	276.6	38.02	382.1	38.04	38.65	-105.5	23,616	-0.45%	大買/大賣/鉅額交易
2023/06/08	63.5	36.53	61.5	36.43	36.40	2	22,474	0.01%
2023/06/07	129.1	36.47	232.2	36.59	36.75	-103.1	22,362	-0.46%	大買/大賣/鉅額交易
2023/06/06	51.2	35.81	31.1	36.03	36.20	20.1	22,047	0.09%
2023/06/05	166	36.27	78	36.25	36.25	88	21,671	0.41%	大買/
2023/06/02	224.6	36.51	225.2	36.75	36.25	-0.6	21,387	0.00%	大買/大賣/
2023/06/01	136.5	35.69	54	35.68	35.55	82.5	20,473	0.40%	大買/
2023/05/31	265.9	36.87	103.1	36.74	36.85	162.8	19,836	0.82%	大買/大賣/鉅額交易
2023/05/30	484.3	38.13	315.2	37.64	37.70	169.1	18,765	0.90%	大買/大賣/鉅額交易
2023/05/29	12	36.45	35.8	37.18	37.50	-23.8	16,715	-0.14%
2023/05/26	181.6	33.64	152.4	33.49	34.10	29.2	15,970	0.18%	大買/大賣/
2023/05/25	66.1	32.47	101.8	32.04	33.25	-35.7	14,823	-0.24%	大賣/
2023/05/24	7	30.50	7	30.65	30.85	0	13,858	0.00%
2023/05/23	3.1	30.76	34	30.97	31.00	-30.9	13,517	-0.23%
2023/05/22	41.1	30.85	11	30.61	30.55	30.1	13,328	0.23%
2023/05/19	55	30.84	15	31.01	31.45	40	13,051	0.31%
2023/05/18	28	30.47	2	30.63	30.55	26	12,907	0.20%
2023/05/17	63	30.48	40.1	30.47	30.45	22.9	12,691	0.18%
2023/05/16	17.3	29.76	23	30.15	30.80	-5.7	12,377	-0.05%
2023/05/15	26.2	30.84	23.1	30.58	30.95	3.1	11,959	0.03%
2023/05/12	9	32.80	6	32.76	32.75	3	11,532	0.03%
2023/05/11	1.1	32.36	8	32.02	32.25	-6.9	11,303	-0.06%
2023/05/10	11.2	31.77	4	31.74	31.75	7.2	11,233	0.06%
2023/05/09	2.1	32.50	1	32.25	32.70	1.1	11,191	0.01%
2023/05/08	2	32.60	5	32.75	32.75	-3	11,238	-0.03%
2023/05/05	7.5	31.81	5.1	32.08	32.10	2.4	11,164	0.02%
2023/05/04	6	32.05	6	32.45	32.35	0	11,200	0.00%
2023/05/03	0	0.00	5	32.84	32.85	-5	11,141	-0.04%
2023/05/02	6	33.01	10	32.98	33.05	-4	11,248	-0.04%
2023/04/28	11	32.59	13	32.78	33.10	-2	11,367	-0.02%
2023/04/27	8.1	32.80	3	32.82	32.95	5.1	11,262	0.05%
2023/04/26	1	31.95	4.1	31.92	32.15	-3.1	11,143	-0.03%
2023/04/25	24.3	31.89	16.1	32.65	31.70	8.2	11,027	0.07%
2023/04/24	5.1	32.59	28	32.76	33.15	-22.9	10,974	-0.21%
2023/04/21	29.4	32.56	15	32.84	32.40	14.4	10,852	0.13%
2023/04/20	2.2	32.22	10	32.37	32.40	-7.8	10,731	-0.07%
2023/04/19	28	32.60	45	32.85	32.50	-17	10,702	-0.16%
2023/04/18	3	31.82	8	31.81	32.20	-5	10,416	-0.05%
2023/04/17	3	31.37	8.2	31.77	31.70	-5.2	10,260	-0.05%
2023/04/14	17.2	31.61	25.2	31.48	31.60	-8	10,164	-0.08%
2023/04/13	6.2	32.25	21.3	32.30	32.35	-15.1	9,986	-0.15%
2023/04/12	11	32.48	6	32.59	32.80	5	9,851	0.05%
2023/04/11	16.3	32.75	14	32.81	32.70	2.3	9,721	0.02%
2023/04/10	34	32.14	22.3	32.17	32.40	11.7	9,573	0.12%
2023/04/07	48.5	32.28	33	32.46	31.50	15.5	9,433	0.16%
2023/04/06	8.4	33.00	25.7	33.29	33.90	-17.3	9,086	-0.19%
2023/03/31	6	31.91	3	31.82	31.95	3	8,699	0.03%
2023/03/30	28	31.57	18.1	31.49	31.80	9.9	8,866	0.11%
2023/03/29	3.2	30.90	4.6	30.90	31.10	-1.4	9,034	-0.02%
2023/03/28	4.3	30.81	9.5	30.86	30.95	-5.2	9,280	-0.06%
2023/03/27	4	30.78	3.4	30.84	30.80	0.6	9,646	0.01%
2023/03/24	9.3	30.74	63	30.58	30.75	-53.7	9,992	-0.54%
2023/03/23	14.2	30.76	30.8	30.80	31.15	-16.6	9,873	-0.17%
2023/03/22	37.4	30.04	70.5	30.06	30.20	-33.2	9,624	-0.34%
2023/03/21	4.1	28.77	61.4	29.09	29.40	-57.3	9,451	-0.61%
2023/03/20	2.4	28.44	37.1	28.36	28.55	-34.7	9,251	-0.37%
2023/03/17	5.4	28.03	33.4	28.06	28.15	-28	9,191	-0.30%
2023/03/16	2.3	27.89	80.8	27.83	28.00	-78.5	8,909	-0.88%
2023/03/15	7.5	27.05	14.3	27.32	27.20	-6.8	8,725	-0.08%
2023/03/14	2	27.10	5.1	27.37	27.15	-3.1	8,709	-0.04%
2023/03/13	5.3	27.39	13.3	27.37	27.35	-8	8,704	-0.09%
2023/03/10	0.2	27.05	18.3	26.97	27.05	-18.1	8,648	-0.21%
2023/03/08	0.3	27.05	0.2	27.15	27.20	0.1	9,363	0.00%
2023/03/07	0.1	27.10	5	27.15	27.25	-4.9	9,541	-0.05%
2023/03/06	3.2	27.12	20.1	27.08	27.15	-16.9	9,643	-0.17%
2023/03/03	0.1	26.85	1	26.90	26.70	-1	9,687	-0.01%
2023/03/02	0.3	26.72	0.1	26.80	26.75	0.2	9,839	0.00%
2023/03/01	0.1	26.80	27.3	26.92	26.95	-27.2	9,858	-0.28%
2023/02/24	20	26.60	0	0.00	26.60	20	9,986	0.20%
2023/02/23	7.1	26.80	6.7	26.82	26.80	0.4	10,027	0.00%
2023/02/22	0.1	26.40	43.1	26.76	26.80	-43	10,049	-0.43%
2023/02/21	0	0.00	0.5	26.50	26.55	-0.5	10,064	0.00%
2023/02/20	0.3	26.60	2.4	26.59	26.65	-2.1	10,176	-0.02%
2023/02/17	0	0.00	1	26.50	26.40	-1	10,240	-0.01%
2023/02/16	0.4	26.35	8.4	26.44	26.25	-8	10,728	-0.07%
2023/02/15	0	0.00	1.1	26.10	26.10	-1.1	10,693	-0.01%
2023/02/14	0	0.00	2.3	26.02	26.05	-2.3	10,663	-0.02%
2023/02/13	0	0.00	0.1	25.90	25.75	-0.1	10,694	0.00%
2023/02/10	0.1	25.70	0	0.00	25.60	0.1	10,636	0.00%
2023/02/09	4	25.80	1	26.00	25.80	3	10,605	0.03%
2023/02/08	0	0.00	2.2	26.00	25.95	-2.2	10,590	-0.02%
2023/02/07	0.1	25.75	0	0.00	25.90	0.1	10,605	0.00%
2023/02/03	0.1	25.55	0	0.00	25.65	0.1	10,494	0.00%
2023/02/02	2	25.43	0	0.00	25.45	2	10,576	0.02%
2023/01/31	1.2	25.41	0	0.00	25.25	1.2	10,513	0.01%
2023/01/30	1	25.55	2	25.50	25.55	-1	10,439	-0.01%
2023/01/17	0	0.00	3	25.90	25.70	-3	10,319	-0.03%
2023/01/16	8	26.15	0	26.00	26.00	8	10,319	0.08%
2023/01/13	0.3	25.90	0	25.90	25.90	0.2	10,331	0.00%
2023/01/12	2	25.67	2	25.60	25.60	0	10,624	0.00%
2023/01/11	2.6	26.48	5	26.42	26.20	-2.4	10,671	-0.02%
2023/01/10	0	0.00	5	26.57	26.55	-5	10,812	-0.05%
2023/01/09	1	26.45	6.3	26.37	26.50	-5.3	10,913	-0.05%
2023/01/06	6	26.15	1	26.15	26.10	5	10,897	0.05%
2023/01/05	0	0.00	5.1	26.19	26.20	-5.1	11,022	-0.05%
2023/01/04	0	0.00	1	26.20	26.10	-1	11,125	-0.01%
2023/01/03	0	0.00	2	26.25	26.10	-2	11,294	-0.02%
2022/12/30	0	0.00	13	26.20	26.25	-13	11,283	-0.12%
2022/12/29	0	0.00	7	26.11	26.10	-7	11,293	-0.06%
2022/12/28	0.3	25.95	0	0.00	26.10	0.3	11,294	0.00%
2022/12/27	3	26.08	15.3	26.08	26.15	-12.3	11,317	-0.11%
2022/12/26	0	0.00	2	26.05	26.10	-2	11,377	-0.02%
2022/12/23	2	25.75	2	25.70	26.00	0	11,477	0.00%
2022/12/22	0.4	25.90	13	25.93	25.95	-12.6	11,717	-0.11%
2022/12/21	0.2	25.55	16.3	25.74	25.75	-16.1	11,571	-0.14%
2022/12/20	2.1	25.60	3	25.66	25.65	-0.9	11,263	-0.01%
2022/12/19	18.1	25.69	35.5	25.58	25.85	-17.4	11,060	-0.16%
2022/12/16	1	24.70	30	25.28	25.70	-29	10,546	-0.27%
2022/12/15	1.2	25.01	5.1	25.11	25.10	-3.9	10,187	-0.04%
2022/12/14	0	0.00	46	25.04	25.15	-46	10,184	-0.45%
2022/12/13	1.2	24.75	1	24.85	24.70	0.2	10,160	0.00%
2022/12/12	0	0.00	5	24.78	24.80	-5	10,099	-0.05%
2022/12/09	0	0.00	5	24.42	24.50	-5	10,221	-0.05%
2022/12/08	0.2	24.30	0	0.00	24.35	0.2	10,237	0.00%
2022/12/07	0	0.00	1	24.10	24.25	-1	10,225	-0.01%
2022/12/06	0	0.00	17.6	24.23	24.35	-17.6	10,168	-0.17%
2022/12/05	1.2	23.94	11	24.18	24.20	-9.8	10,140	-0.10%
2022/12/02	24.3	23.83	10	23.88	23.90	14.3	10,136	0.14%
2022/12/01	22.2	24.31	2	24.20	24.20	20.2	10,069	0.20%
2022/11/30	0.1	24.30	6	24.60	24.80	-5.9	9,912	-0.06%
2022/11/29	0	0.00	42	24.41	24.70	-42	9,347	-0.45%
2022/11/28	1	23.70	28	24.25	24.40	-27	9,318	-0.29%
2022/11/25	41.2	23.68	24	23.89	24.00	17.2	9,430	0.18%
2022/11/24	1	23.60	38.5	23.97	24.40	-37.5	9,410	-0.40%
2022/11/23	29	23.44	1	23.45	23.40	28	9,562	0.29%
2022/11/22	77.6	23.55	3	23.43	23.50	74.6	9,674	0.77%
2022/11/21	11	24.54	2.3	24.46	24.50	8.8	9,440	0.09%
2022/11/18	23	24.97	5.2	25.06	25.00	17.9	9,440	0.19%
2022/11/17	10	25.10	3	25.08	25.35	7	9,496	0.07%
2022/11/16	7.2	25.35	1.3	25.37	25.35	5.9	9,488	0.06%
2022/11/15	3	25.62	24	25.54	25.75	-21	9,458	-0.22%
2022/11/14	20.5	25.37	172.2	25.28	25.70	-151.7	9,372	-1.62%	大賣/鉅額交易
2022/11/11	11	24.00	8.3	24.04	24.10	2.8	8,895	0.03%
2022/11/10	2	24.05	5	23.91	23.95	-3	8,874	-0.03%
2022/11/09	16	23.95	7	24.09	23.95	9	8,946	0.10%
2022/11/08	2	23.70	3	23.88	24.00	-1	8,999	-0.01%
2022/11/07	9	23.50	13	23.73	23.80	-4	9,009	-0.04%
2022/11/04	1	23.30	6	23.55	23.65	-5	9,049	-0.06%
2022/11/03	22	23.40	8	23.51	23.40	14	9,079	0.15%
2022/11/02	8	23.89	8	23.99	23.85	0	9,070	0.00%
2022/11/01	35.6	23.88	35	23.94	24.10	0.6	9,047	0.01%
2022/10/31	0.2	24.00	29	24.05	24.40	-28.8	9,057	-0.32%
2022/10/28	5.1	23.25	12	23.42	23.50	-6.9	8,978	-0.08%
2022/10/27	0	0.00	4	23.59	23.55	-4	9,008	-0.04%
2022/10/26	0	0.00	2	23.50	23.50	-2	8,992	-0.02%
2022/10/25	5	23.00	17	23.24	23.45	-12	8,981	-0.13%
2022/10/24	7	23.04	6	22.95	23.10	1	8,957	0.01%
2022/10/21	16.2	22.90	9	23.09	22.85	7.2	8,941	0.08%
2022/10/20	15.1	23.06	32	23.16	23.50	-16.9	8,949	-0.19%
2022/10/19	4	22.59	6	22.84	22.65	-2	8,683	-0.02%
2022/10/18	34	22.80	3	22.80	22.75	31	8,572	0.36%
2022/10/17	10.5	23.05	11	23.22	23.15	-0.5	8,428	-0.01%
2022/10/14	2	23.18	2	23.23	23.15	0	8,328	0.00%
2022/10/13	18.1	23.25	33	23.26	23.25	-14.9	8,296	-0.18%
2022/10/12	1.1	23.05	14.2	23.19	23.25	-13.1	8,198	-0.16%
2022/10/11	15.2	22.86	15	23.02	22.85	0.2	8,228	0.00%
2022/10/07	1.1	23.00	1	22.95	23.00	0.1	8,195	0.00%
2022/10/06	18	22.95	10	23.25	22.85	8	8,378	0.10%
2022/10/05	7	23.08	0	0.00	22.85	7	8,514	0.08%
2022/10/04	5.6	22.96	18	23.13	23.05	-12.4	8,562	-0.14%
2022/10/03	13.1	22.72	0	0.00	22.70	13.1	8,622	0.15%
2022/09/30	15	22.97	5	23.10	22.90	10	8,562	0.12%
2022/09/29	13.1	23.09	37	23.44	23.40	-24	8,545	-0.28%
2022/09/28	8.1	22.78	8	22.95	22.85	0.1	8,323	0.00%
2022/09/27	1	22.75	6	22.86	22.65	-5	8,155	-0.06%
2022/09/26	3	22.57	7.1	22.73	22.55	-4.1	8,126	-0.05%
2022/09/23	6.1	22.75	2	22.73	22.70	4.1	8,041	0.05%
2022/09/22	7.1	22.67	5	22.95	22.75	2.1	8,132	0.03%
2022/09/21	20	22.94	0	0.00	22.85	20	7,988	0.25%
2022/09/20	2.2	23.10	26	23.08	23.20	-23.8	7,901	-0.30%
2022/09/19	5	22.80	10	23.08	23.00	-5	7,832	-0.06%
2022/09/16	12	22.78	10	23.00	22.90	2	7,787	0.03%
2022/09/15	14	22.98	0.3	23.10	22.95	13.7	7,718	0.18%
2022/09/14	13.2	23.05	1	23.00	23.00	12.2	7,801	0.16%
2022/09/13	5	23.40	2	23.50	23.50	3	7,883	0.04%
2022/09/12	37	23.43	15	23.48	23.35	22	8,073	0.27%
2022/09/08	6	23.08	25	23.24	23.50	-19	8,254	-0.23%
2022/09/07	14.3	22.79	13	22.97	22.80	1.3	8,205	0.02%
2022/09/06	7	22.79	0	0.00	22.85	7	8,203	0.09%
2022/09/05	5.1	22.86	1	22.70	22.95	4.1	8,192	0.05%
2022/09/02	4.2	22.85	1	22.85	22.70	3.2	8,215	0.04%
2022/09/01	36.1	22.72	12	22.90	22.75	24.1	8,075	0.30%
2022/08/31	2	23.00	2	23.20	23.15	0	7,847	0.00%
2022/08/30	38.5	22.99	5	23.10	23.00	33.5	7,752	0.43%
2022/08/29	19.3	23.20	3	23.40	23.20	16.3	7,534	0.22%
2022/08/26	7.2	23.71	1	24.00	23.75	6.2	7,441	0.08%
2022/08/25	26	23.84	0	0.00	23.80	26	7,436	0.35%
2022/08/24	12.1	23.80	12	24.00	24.05	0.1	7,420	0.00%
2022/08/23	11	23.95	20	24.04	23.90	-9	8,050	-0.11%
2022/08/22	1	23.90	17	24.19	24.20	-16	8,078	-0.20%
2022/08/19	0	0.00	5	23.95	24.05	-5	8,083	-0.06%
2022/08/18	26	24.01	0	0.00	23.95	26	8,087	0.32%
2022/08/17	9.2	24.05	12	24.19	24.30	-2.9	8,087	-0.04%
2022/08/16	4	23.99	9	24.33	24.15	-5	8,097	-0.06%
2022/08/15	19.2	24.06	7	24.21	24.15	12.2	8,052	0.15%
2022/08/12	0	0.00	0	24.50	24.50	0	8,025	0.00%
2022/08/11	7	24.34	5	24.49	24.55	2	8,034	0.02%
2022/08/10	3.1	24.20	6	24.38	24.20	-2.9	8,062	-0.04%
2022/08/09	12	24.20	2	24.45	24.45	10	8,132	0.12%
2022/08/08	0.1	24.15	2	24.15	24.20	-2	8,341	-0.02%
2022/08/05	1	24.15	1	24.30	24.15	0	8,425	0.00%
2022/08/04	0	0.00	1.5	24.19	24.05	-1.5	8,463	-0.02%
2022/08/03	0	23.93	3.2	24.02	24.10	-3.2	8,533	-0.04%
2022/08/02	1	23.55	3	23.67	23.75	-2	8,602	-0.02%
2022/08/01	5	23.40	12.5	23.71	23.70	-7.5	8,645	-0.09%
2022/07/29	5.2	23.60	9	23.65	23.70	-3.9	8,666	-0.04%
2022/07/28	0	0.00	8	23.54	23.60	-8	8,658	-0.09%
2022/07/27	0	0.00	19	23.30	23.40	-19	8,692	-0.22%
2022/07/26	27	22.98	8	23.03	23.00	19	8,683	0.22%
2022/07/25	5.2	22.99	17	23.26	23.30	-11.8	8,689	-0.14%
2022/07/22	0	22.85	8	22.91	22.95	-8	8,714	-0.09%
2022/07/21	2.1	22.73	10	22.88	22.75	-7.9	8,727	-0.09%
2022/07/20	10	22.63	11	22.62	22.55	-1	8,704	-0.01%
2022/07/19	1.1	22.30	3	22.10	22.40	-2	8,748	-0.02%
2022/07/18	14.1	22.13	6	22.30	22.20	8.1	8,777	0.09%
2022/07/15	18.3	22.43	0	0.00	22.45	18.3	8,674	0.21%
2022/07/14	31.9	22.80	17	23.08	22.70	14.9	8,603	0.17%
2022/07/13	26	24.08	37	24.28	24.00	-11	8,414	-0.13%
2022/07/12	15.1	23.69	0	0.00	23.70	15.1	8,238	0.18%
2022/07/11	18	24.14	15	24.35	24.10	3	8,148	0.04%
2022/07/08	8	23.79	8	24.06	24.00	0	8,092	0.00%
2022/07/07	2	24.10	0	0.00	24.00	2	8,154	0.02%
2022/07/06	11	24.51	1	24.20	24.10	10	8,154	0.12%
2022/07/05	7	24.68	6	24.90	24.75	1	8,155	0.01%
2022/07/04	19	24.57	61	24.48	24.65	-42	8,187	-0.51%
2022/07/01	33	24.81	6	24.95	24.75	27	8,255	0.33%
2022/06/30	16	24.96	14	25.26	25.15	2	8,240	0.02%
2022/06/29	1	25.25	3	25.35	25.25	-2	8,166	-0.02%
2022/06/28	0	0.00	13	25.51	25.45	-13	8,194	-0.16%
2022/06/27	0.3	25.35	13	25.42	25.40	-12.7	8,268	-0.15%
2022/06/24	10	25.20	2	25.20	25.15	8	8,308	0.10%
2022/06/23	2	24.80	0	0.00	24.85	2	8,336	0.02%
2022/06/22	1	24.75	0	0.00	24.80	1	8,223	0.01%
2022/06/21	1	24.70	4	25.08	24.95	-3	8,083	-0.04%
2022/06/20	7	24.84	4	25.10	24.70	3	7,981	0.04%
2022/06/17	37	24.97	7	25.03	25.15	30	7,839	0.38%
2022/06/16	12	25.40	24	25.54	25.30	-12	7,620	-0.16%
2022/06/15	44	25.44	10	25.81	25.30	34	7,760	0.44%
2022/06/14	0	0.00	31	25.79	25.85	-31	7,779	-0.40%
2022/06/13	21.2	25.07	18	25.48	25.45	3.2	7,832	0.04%
2022/06/10	10	25.50	0	0.00	25.45	10	7,756	0.13%
2022/06/09	6.2	25.87	4	25.93	25.75	2.2	7,745	0.03%
2022/06/08	0	0.00	3.3	26.04	26.05	-3.3	7,709	-0.04%
2022/06/07	11.2	25.80	2	26.00	25.85	9.2	7,701	0.12%
2022/06/06	5.2	25.56	25	25.99	26.10	-19.8	7,638	-0.26%
2022/06/02	2	25.35	3	25.65	25.50	-1	7,663	-0.01%
2022/06/01	10.2	25.61	0	0.00	25.55	10.2	7,829	0.13%
2022/05/31	5.2	25.85	0	0.00	25.80	5.2	7,836	0.07%
2022/05/30	0	0.00	50	26.04	26.15	-50	7,130	-0.70%
2022/05/27	22	25.71	2	26.00	25.70	20	7,068	0.28%
2022/05/26	7	25.68	17	25.87	25.90	-10	7,051	-0.14%
2022/05/25	20	25.83	5	25.85	25.65	15	7,147	0.21%
2022/05/24	11.3	25.55	1	25.60	25.40	10.3	7,206	0.14%
2022/05/23	22.2	25.62	0	0.00	25.60	22.2	7,199	0.31%
2022/05/20	10	25.83	4	26.20	25.95	6	7,256	0.08%
2022/05/19	2.2	25.99	3.2	26.15	26.15	-1	7,222	-0.01%
2022/05/18	2.1	25.83	25	25.99	26.20	-23	7,176	-0.32%
2022/05/17	28.3	25.99	25	26.20	26.00	3.3	7,112	0.05%
2022/05/16	3	26.23	142.1	25.95	26.45	-139.1	7,037	-1.98%	大賣/鉅額交易
2022/05/13	2.2	25.26	16	25.50	25.40	-13.8	6,855	-0.20%
2022/05/12	35	25.27	26.4	25.21	25.20	8.6	6,825	0.13%
2022/05/11	34	25.51	37	25.73	25.80	-3	6,751	-0.04%
2022/05/10	21	25.42	43.3	25.73	25.85	-22.3	6,680	-0.33%
2022/05/09	12	25.43	20	25.57	25.85	-8	6,614	-0.12%
2022/05/06	18	25.72	15.2	25.81	25.80	2.8	6,552	0.04%
2022/05/05	18	25.64	33	25.75	25.90	-15	6,538	-0.23%
2022/05/04	3	25.43	18	25.54	25.60	-15	6,533	-0.23%
2022/05/03	3	25.20	30.1	25.42	25.35	-27.1	6,571	-0.41%
2022/04/29	0	0.00	13	25.25	25.40	-13	6,646	-0.20%
2022/04/28	33	24.77	25	24.91	24.85	8	6,805	0.12%
2022/04/27	9	24.93	15.6	25.06	24.90	-6.6	6,792	-0.10%
2022/04/26	0	0.00	15	25.22	25.25	-15	6,766	-0.22%
2022/04/25	28	24.67	5	24.85	24.80	23	6,759	0.34%
2022/04/22	14	25.04	10	25.17	25.10	4	6,722	0.06%
2022/04/21	7	25.16	5	25.30	25.25	2	6,731	0.03%
2022/04/20	13.1	25.25	16	25.43	25.20	-2.9	6,729	-0.04%
2022/04/19	6	25.45	10	25.40	25.40	-4	6,653	-0.06%
2022/04/18	4	25.28	40	25.49	25.40	-36	6,672	-0.54%
2022/04/15	2	25.40	6.4	25.37	25.35	-4.4	6,690	-0.07%
2022/04/14	3.3	25.34	14.3	25.36	25.55	-11	6,686	-0.16%
2022/04/13	0.3	25.22	29	25.30	25.40	-28.8	6,670	-0.43%
2022/04/12	10.2	24.92	26	24.98	24.80	-15.8	6,648	-0.24%
2022/04/11	5	24.95	4.3	24.94	24.85	0.7	6,556	0.01%
2022/04/08	2	24.75	0	0.00	24.80	2	6,484	0.03%
2022/04/07	41	24.59	46	24.77	24.55	-5	6,430	-0.08%
2022/04/06	7.1	24.57	11	24.83	24.90	-3.9	6,304	-0.06%
2022/04/01	13.1	24.61	5	24.80	24.85	8.1	6,233	0.13%
2022/03/31	8.3	24.77	2	24.80	24.70	6.3	6,190	0.10%
2022/03/30	16.3	24.80	2	24.90	24.80	14.3	6,112	0.23%
2022/03/29	28.7	24.91	4	24.90	24.85	24.7	6,077	0.41%
2022/03/28	7	24.94	0	0.00	25.10	7	6,060	0.12%
2022/03/25	6.3	24.93	0	0.00	25.30	6.3	6,098	0.10%
2022/03/24	0.1	25.05	0	0.00	25.00	0.1	6,213	0.00%
2022/03/23	5.1	25.00	3	25.05	25.05	2.1	6,337	0.03%
2022/03/22	19.2	24.97	15	25.00	25.00	4.2	6,329	0.07%
2022/03/21	2	25.00	0.1	25.25	25.20	1.9	6,285	0.03%
2022/03/18	8	24.99	1	25.15	25.00	7	6,271	0.11%
2022/03/17	20	25.14	11	25.13	25.05	9	6,080	0.15%
2022/03/16	51.4	24.76	30	24.87	25.05	21.4	6,044	0.35%
2022/03/15	15	25.00	2.1	25.05	25.05	12.9	5,951	0.22%
2022/03/14	30	25.07	30	25.18	25.10	0	6,010	0.00%
2022/03/11	12	25.03	4	25.08	25.15	8	6,074	0.13%
2022/03/10	14	25.00	2	25.08	25.05	12	6,179	0.19%
2022/03/09	14.1	24.82	3	24.85	24.75	11.1	6,249	0.18%
2022/03/08	7.2	24.69	4	24.73	24.65	3.2	6,565	0.05%
2022/03/07	29.3	24.78	5	25.00	24.80	24.3	6,480	0.38%
2022/03/04	56.1	25.45	5	25.35	25.30	51.1	6,550	0.78%
2022/03/03	1	25.75	3	25.95	25.85	-2	6,527	-0.03%
2022/03/02	1	25.70	9	25.90	25.85	-8	6,538	-0.12%
2022/03/01	5	25.86	19.3	25.88	25.95	-14.3	6,516	-0.22%
2022/02/25	9.1	25.52	7	25.71	25.65	2.1	6,476	0.03%
2022/02/24	34.2	25.47	7	25.45	25.45	27.2	6,424	0.42%
2022/02/23	7.1	25.77	9.2	25.97	25.80	-2.1	6,320	-0.03%
2022/02/22	14.3	25.56	28.2	25.80	25.95	-13.9	6,313	-0.22%
2022/02/21	0.5	25.80	5	25.64	25.70	-4.5	6,297	-0.07%
2022/02/18	2.1	25.68	1	25.75	25.70	1.1	6,347	0.02%
2022/02/17	0	0.00	17	25.74	25.85	-17	6,524	-0.26%
2022/02/16	12.1	25.60	17	25.65	25.70	-4.9	6,579	-0.07%
2022/02/15	8	25.28	5	25.35	25.20	3	6,557	0.05%
2022/02/14	12.4	25.32	27	25.35	25.40	-14.6	6,546	-0.22%
2022/02/11	11	25.71	3	25.72	25.80	8	6,549	0.12%
2022/02/10	5	25.71	0	0.00	25.90	5	6,598	0.08%
2022/02/09	9.3	25.72	19	25.74	25.85	-9.7	6,591	-0.15%
2022/02/08	2	25.55	2	25.55	25.50	0	6,565	0.00%
2022/02/07	2.1	25.30	0	0.00	25.40	2.1	6,583	0.03%
2022/01/26	4.1	25.29	52	25.45	25.20	-47.9	6,552	-0.73%
2022/01/25	14	25.12	37	25.26	25.45	-23	6,548	-0.35%
2022/01/24	17.1	25.37	25	25.28	25.45	-7.9	6,480	-0.12%
2022/01/21	19.2	25.12	24	25.29	25.15	-4.8	6,444	-0.07%
2022/01/20	4.5	25.42	8	25.41	25.45	-3.5	6,241	-0.06%
2022/01/19	5	25.19	8	25.21	25.15	-3	6,277	-0.05%
2022/01/18	4	25.18	5	25.18	25.15	-1	6,291	-0.02%
2022/01/17	9	24.94	3	25.03	24.95	6	6,308	0.10%
2022/01/14	20.1	25.05	1.1	25.10	25.00	19	6,525	0.29%
2022/01/13	7.1	25.26	9.1	25.35	25.40	-2	6,619	-0.03%
2022/01/12	12	25.16	0.1	25.20	25.20	11.9	6,710	0.18%
2022/01/11	6	25.27	1.1	25.35	25.25	4.9	6,826	0.07%
2022/01/10	3	25.28	11.1	25.13	25.45	-8.1	6,862	-0.12%
2022/01/07	17	25.06	15	25.02	24.95	2	6,894	0.03%
2022/01/06	4.1	24.98	4.5	24.80	25.10	-0.4	6,892	-0.01%
2022/01/05	65.2	24.86	10	24.77	24.75	55.2	6,948	0.79%
2022/01/04	7.2	25.02	10	25.05	25.00	-2.9	7,069	-0.04%
2022/01/03	19	25.04	18.1	25.15	25.00	0.9	7,311	0.01%
2021/12/30	22	24.98	2	25.05	24.95	20	7,612	0.26%
2021/12/29	12	25.04	6.5	24.96	25.05	5.5	7,851	0.07%
2021/12/28	5	24.97	2	25.00	25.00	3	7,923	0.04%
2021/12/27	2.1	24.90	8	24.96	25.00	-5.9	8,077	-0.07%
2021/12/24	8	24.91	0	0.00	25.00	8	8,212	0.10%
2021/12/23	2	24.90	4	24.85	24.85	-2	8,364	-0.02%
2021/12/22	3.8	24.88	0	0.00	24.90	3.8	8,529	0.04%
2021/12/21	5	24.94	18	24.89	24.95	-13	8,708	-0.15%
2021/12/20	18	24.81	7.7	24.84	24.95	10.3	8,879	0.12%
2021/12/17	14.3	25.21	6	25.28	25.30	8.3	8,975	0.09%
2021/12/16	9	25.28	8	25.35	25.50	1	9,149	0.01%
2021/12/15	21.1	25.45	5	25.45	25.30	16.1	9,408	0.17%
2021/12/14	3.7	25.61	1	25.65	25.50	2.7	9,525	0.03%
2021/12/13	4	25.70	33	25.68	25.70	-29	9,548	-0.30%
2021/12/10	16.7	25.59	0	0.00	25.55	16.7	9,639	0.17%
2021/12/09	2.1	25.65	22	25.61	25.65	-19.9	9,615	-0.21%
2021/12/08	11	25.48	1	25.60	25.45	10	9,645	0.10%
2021/12/07	18	25.46	3	25.53	25.65	15	9,574	0.16%
2021/12/06	13	25.46	13	25.70	25.55	0	9,541	0.00%
2021/12/03	20	25.38	20	25.67	25.65	0	9,526	0.00%
2021/12/02	78.5	25.49	29	25.60	25.55	49.5	9,556	0.52%
2021/12/01	14.1	26.27	15	26.18	26.25	-0.9	9,249	-0.01%
2021/11/30	12.1	25.85	0	0.00	25.80	12.1	9,270	0.13%
2021/11/29	6.1	25.73	27	25.99	26.05	-20.9	9,038	-0.23%
2021/11/26	37	25.78	8	25.78	25.80	29	9,017	0.32%
2021/11/25	11	25.96	7	26.09	26.00	4	9,068	0.04%
2021/11/24	1	25.90	20	25.88	25.95	-19	9,098	-0.21%
2021/11/23	25	25.82	7.3	25.76	25.80	17.7	9,094	0.19%
2021/11/22	6	26.00	2	26.05	26.10	4	9,070	0.04%
2021/11/19	8.2	26.13	11	26.13	26.10	-2.8	9,093	-0.03%
2021/11/18	30.5	26.45	24	26.45	26.45	6.5	9,151	0.07%
2021/11/17	51.4	26.81	38	26.74	26.85	13.4	9,175	0.15%
2021/11/16	26.8	26.79	18	26.85	27.00	8.8	9,197	0.10%
2021/11/15	10.2	26.62	3	26.58	26.65	7.2	9,150	0.08%
2021/11/12	1	26.60	7	26.49	26.50	-6	9,215	-0.07%
2021/11/11	0	0.00	1.2	26.18	26.40	-1.2	9,300	-0.01%
2021/11/10	6	26.11	5	26.19	26.35	1	9,346	0.01%
2021/11/09	5	26.16	2	26.25	26.30	3	9,436	0.03%
2021/11/08	3.2	26.31	5.2	26.40	26.45	-2	9,466	-0.02%
2021/11/05	1	26.45	0	0.00	26.50	1	9,609	0.01%
2021/11/04	1	26.15	6	26.45	26.55	-5	9,646	-0.05%
2021/11/03	4.1	26.30	10	26.32	26.25	-5.9	9,681	-0.06%
2021/11/02	0	0.00	17.3	26.59	26.60	-17.3	9,722	-0.18%
2021/11/01	2.1	26.50	3	26.45	26.55	-0.9	9,732	-0.01%
2021/10/29	9	26.58	3	26.60	26.55	6	9,733	0.06%
2021/10/28	1	26.90	0	0.00	26.90	1	9,736	0.01%
2021/10/27	1.2	26.92	24.1	26.90	26.95	-22.9	9,796	-0.23%
2021/10/26	1	26.55	18	26.75	26.80	-17	9,863	-0.17%
2021/10/25	4.3	26.89	9.8	26.76	26.75	-5.5	9,864	-0.06%
2021/10/22	5.2	26.88	80.2	26.75	26.90	-75	9,923	-0.76%
2021/10/21	3.6	26.41	10	26.51	26.35	-6.4	9,742	-0.07%
2021/10/20	9.5	26.45	13	26.45	26.45	-3.5	9,819	-0.04%
2021/10/19	43.5	26.27	50.1	26.28	26.20	-6.6	9,844	-0.07%
2021/10/18	1.5	26.45	60	26.45	26.45	-58.5	9,968	-0.59%
2021/10/15	15.5	26.64	41	26.55	26.55	-25.5	10,109	-0.25%
2021/10/14	12.5	26.45	12	26.70	26.50	0.5	10,215	0.01%
2021/10/13	4	26.57	10	26.68	26.50	-6	10,491	-0.06%
2021/10/12	29.6	26.53	20.4	26.53	26.65	9.2	10,884	0.08%
2021/10/08	5.5	26.48	39.4	26.62	26.70	-33.9	11,941	-0.28%
2021/10/07	34	26.56	23.4	26.52	26.30	10.7	12,287	0.09%
2021/10/06	5.7	26.02	29.6	26.09	26.20	-23.9	12,402	-0.19%
2021/10/05	2	25.75	2.7	25.78	25.75	-0.6	12,498	0.00%
2021/10/04	21.5	25.62	30.2	25.83	25.85	-8.7	12,695	-0.07%
2021/10/01	10.7	25.33	57.5	25.45	25.55	-46.8	12,818	-0.37%
2021/09/30	16.6	25.73	3	25.57	25.80	13.6	13,111	0.10%
2021/09/29	29.6	25.92	30	25.99	26.00	-0.4	13,206	0.00%
2021/09/28	10.5	26.26	47.8	26.24	26.40	-37.3	13,201	-0.28%
2021/09/27	4.9	26.10	36.8	26.08	26.10	-32	13,252	-0.24%
2021/09/24	16.8	25.80	35	25.80	25.75	-18.2	13,157	-0.14%
2021/09/23	68.5	25.71	78	25.73	25.50	-9.5	13,117	-0.07%
2021/09/22	3.6	24.89	63.1	25.13	25.40	-59.5	12,870	-0.46%
2021/09/17	6.6	24.87	1	24.75	24.90	5.6	12,619	0.04%
2021/09/16	7.5	24.80	11	24.80	24.90	-3.5	12,526	-0.03%
2021/09/15	11.1	24.86	27.1	24.83	24.85	-16	12,619	-0.13%
2021/09/14	2	24.70	12.1	24.75	24.65	-10.1	12,677	-0.08%
2021/09/13	0	0.00	1	24.70	24.70	-1	12,802	-0.01%
2021/09/10	6	24.47	0.8	24.53	24.55	5.2	12,981	0.04%
2021/09/09	1	24.50	2.5	24.48	24.50	-1.5	13,274	-0.01%
2021/09/08	13	24.40	20.5	24.40	24.45	-7.5	13,390	-0.06%
2021/09/07	9	24.58	51.2	24.52	24.75	-42.2	13,396	-0.32%
2021/09/06	6.2	24.31	10	24.33	24.15	-3.9	13,313	-0.03%
2021/09/03	30	24.30	14	24.36	24.45	16	13,358	0.12%
2021/09/02	2	24.28	4.1	24.30	24.35	-2.1	13,409	-0.02%
2021/09/01	1.5	24.36	1	24.30	24.35	0.5	13,557	0.00%
2021/08/31	3.1	24.19	4	24.35	24.30	-0.9	13,532	-0.01%
2021/08/30	4	24.04	45	24.10	24.35	-41	13,500	-0.30%
2021/08/27	0	0.00	3	24.12	24.20	-3	13,513	-0.02%
2021/08/26	23.6	23.94	3	23.95	24.15	20.6	13,505	0.15%
2021/08/25	3.1	24.17	16	24.23	24.20	-12.9	13,489	-0.10%
2021/08/24	49	24.29	9	24.28	24.30	40	13,505	0.30%
2021/08/23	20	24.03	159	24.03	24.15	-139	13,481	-1.03%	大賣/鉅額交易
2021/08/20	119.5	23.85	14	23.83	23.90	105.5	13,484	0.78%	大買/鉅額交易
2021/08/19	3	23.67	7.1	23.66	23.80	-4.1	13,678	-0.03%
2021/08/18	5	23.62	1.1	23.75	23.75	3.9	13,702	0.03%
2021/08/17	5.5	23.72	3	23.73	23.70	2.5	13,637	0.02%
2021/08/16	8	23.68	60	23.71	23.75	-52	13,582	-0.38%
2021/08/13	7.9	23.68	14	23.65	23.75	-6.2	13,581	-0.05%
2021/08/12	9	23.47	20	23.51	23.50	-11	13,564	-0.08%
2021/08/11	30.6	23.17	4	23.16	23.20	26.6	13,529	0.20%
2021/08/10	8.7	23.39	3	23.43	23.55	5.7	13,486	0.04%
2021/08/09	23.1	23.36	4	23.45	23.40	19.1	13,633	0.14%
2021/08/06	22	23.48	4	23.64	23.70	18	13,701	0.13%
2021/08/05	11.1	23.41	11	23.45	23.40	0.1	13,996	0.00%
2021/08/04	15.1	23.44	0	0.00	23.50	15.1	14,382	0.10%
2021/08/03	22.2	23.34	6	23.43	23.60	16.2	14,654	0.11%
2021/08/02	22.4	23.45	0	0.00	23.55	22.4	14,750	0.15%
2021/07/30	72.4	23.50	0	0.00	23.45	72.4	14,758	0.49%
2021/07/29	28.1	23.63	0	0.00	23.55	28.1	14,764	0.19%
2021/07/28	78.4	23.64	7	23.69	23.65	71.4	14,866	0.48%
2021/07/27	39.1	23.76	11	23.85	23.85	28.1	15,167	0.19%
2021/07/26	20	23.84	55	23.91	24.00	-35	15,295	-0.23%
2021/07/23	50	23.72	2	23.70	23.65	48	15,175	0.32%
2021/07/22	57.1	23.60	18	23.74	23.80	39.1	15,149	0.26%
2021/07/21	6	23.69	26.2	23.68	23.80	-20.2	15,040	-0.13%
2021/07/20	45.1	23.55	2	23.55	23.55	43.1	15,016	0.29%
2021/07/19	51.3	23.51	24	23.54	23.55	27.3	14,951	0.18%
2021/07/16	56.4	23.87	8	23.90	23.85	48.4	14,964	0.32%
2021/07/15	189.6	24.14	21	24.29	24.05	168.6	14,831	1.14%	大買/鉅額交易
2021/07/14	40.6	27.09	131.2	27.15	27.15	-90.7	13,800	-0.66%	大賣/
2021/07/13	11.1	27.06	77.6	27.07	27.05	-66.5	13,424	-0.50%
2021/07/12	10	27.19	17	27.29	27.15	-6.9	13,140	-0.05%
2021/07/09	2	27.35	89	27.42	27.50	-87	12,945	-0.67%
2021/07/08	10.1	27.48	26	27.45	27.45	-16	12,913	-0.12%
2021/07/07	5	27.42	81.2	27.43	27.40	-76.2	12,932	-0.59%
2021/07/06	3	27.08	75.7	27.13	27.20	-72.7	12,823	-0.57%
2021/07/05	9.1	26.93	172.5	26.93	27.00	-163.5	13,021	-1.26%	大賣/鉅額交易
2021/07/02	22.2	26.78	186.3	26.65	26.75	-164.1	13,328	-1.23%	大賣/鉅額交易
2021/07/01	38	26.34	5.1	26.36	26.20	32.9	13,347	0.25%
2021/06/30	23	26.16	62.1	26.04	26.25	-39.1	13,631	-0.29%
2021/06/29	10	25.70	41	25.73	25.70	-31	14,084	-0.22%
2021/06/28	38.1	25.84	3.1	25.75	25.75	35	15,538	0.23%
2021/06/25	45.2	25.79	89.2	25.84	25.70	-44	16,044	-0.27%
2021/06/24	18.4	25.62	21	25.75	25.70	-2.6	16,494	-0.02%
2021/06/23	14	25.56	7	25.51	25.70	7	16,586	0.04%
2021/06/22	47	25.52	39	25.84	25.35	8	16,683	0.05%
2021/06/21	182.4	25.59	15	25.72	25.50	167.4	16,698	1.00%	大買/鉅額交易
2021/06/18	80	25.81	106.3	26.13	26.15	-26.3	16,852	-0.16%	大賣/
2021/06/17	5.5	25.89	122	25.96	26.10	-116.5	17,017	-0.68%	大賣/鉅額交易
2021/06/16	4.2	25.38	21	25.44	25.35	-16.8	18,026	-0.09%
2021/06/15	0.1	25.35	2	25.33	25.40	-1.9	18,265	-0.01%
2021/06/11	38	25.18	1	25.25	25.25	37	18,595	0.20%
2021/06/09	52.1	25.29	21	25.32	25.20	31.1	18,933	0.16%
2021/06/08	29	25.62	7	25.79	25.70	22	18,954	0.12%
2021/06/07	24	25.64	6.2	25.64	25.70	17.8	19,183	0.09%
2021/06/04	87.2	25.83	4.8	25.85	25.80	82.4	19,438	0.42%
2021/06/03	7	26.10	1.1	26.15	26.15	6	20,076	0.03%
2021/06/02	20.2	26.12	15	26.23	26.05	5.2	20,621	0.03%
2021/06/01	13	26.19	47.5	26.10	26.20	-34.5	20,850	-0.17%
2021/05/31	34.1	25.81	6.5	25.86	25.85	27.6	20,947	0.13%
2021/05/28	34.7	25.76	1	25.85	25.70	33.7	21,031	0.16%
2021/05/27	11	25.85	2	25.95	25.65	9	21,174	0.04%
2021/05/26	5	26.00	12.1	25.98	26.00	-7.1	21,288	-0.03%
2021/05/25	6	25.74	7	25.81	25.75	-1	21,521	0.00%
2021/05/24	8	25.56	12.1	25.53	25.65	-4.1	22,109	-0.02%
2021/05/21	14	25.71	39	25.57	25.75	-25	23,142	-0.11%
2021/05/20	22	25.42	38	25.39	25.30	-16	23,252	-0.07%
2021/05/19	21.1	25.10	28.1	25.10	25.10	-7	23,261	-0.03%
2021/05/18	136	24.94	47	25.03	25.15	89	23,373	0.38%	大買/
2021/05/17	48.7	24.44	28	24.51	24.35	20.7	23,614	0.09%
2021/05/14	27.1	24.94	30.9	25.05	24.95	-3.8	23,481	-0.02%
2021/05/13	90.3	24.91	56.5	24.92	24.80	33.8	23,351	0.14%
2021/05/12	43.4	25.62	75.1	25.66	25.55	-31.7	23,026	-0.14%
2021/05/11	46.4	26.47	47	26.42	26.30	-0.6	22,649	0.00%
2021/05/10	17.1	26.55	2	26.63	26.55	15.1	22,416	0.07%
2021/05/07	2	26.73	2	26.80	26.85	0	22,510	0.00%
2021/05/06	15.1	26.70	29	26.71	26.60	-13.9	22,746	-0.06%
2021/05/05	2	26.60	10.2	26.65	26.70	-8.2	22,990	-0.04%
2021/05/04	33.2	26.30	31.5	26.22	26.55	1.7	22,920	0.01%
2021/05/03	33	26.85	21	26.88	26.70	12	22,624	0.05%
2021/04/29	16	27.20	17.5	27.20	27.15	-1.5	22,537	-0.01%
2021/04/28	16	27.16	19	27.18	27.25	-3	22,563	-0.01%
2021/04/27	41	27.09	8	27.10	27.15	33	22,683	0.15%
2021/04/26	17	27.15	51.1	27.16	27.15	-34.1	22,628	-0.15%
2021/04/23	49	27.20	45.7	27.16	27.10	3.3	22,588	0.01%
2021/04/22	117	27.39	130	27.48	27.30	-13	22,673	-0.06%	大買/大賣/
2021/04/21	24.4	27.45	53.4	27.47	27.45	-29.1	22,526	-0.13%
2021/04/20	53.1	27.37	14.1	27.29	27.35	39	22,278	0.17%
2021/04/19	16.7	27.18	61.2	27.21	27.30	-44.5	22,218	-0.20%
2021/04/16	8	27.06	11	27.00	27.10	-3	22,104	-0.01%
2021/04/15	13	26.86	7.1	26.79	26.90	6	22,159	0.03%
2021/04/14	34.6	26.74	96	26.74	26.75	-61.4	22,145	-0.28%
2021/04/13	36.5	27.08	28	27.06	27.00	8.5	22,064	0.04%
2021/04/12	45.8	27.32	31.5	27.29	27.30	14.3	21,876	0.07%
2021/04/09	51.5	27.39	100.1	27.38	27.55	-48.6	21,705	-0.22%
2021/04/08	66.2	27.18	46.3	27.20	27.35	19.9	21,322	0.09%
2021/04/07	27.5	26.86	199.1	26.86	26.95	-171.6	20,878	-0.82%	大賣/鉅額交易
2021/04/06	95.7	26.87	66.6	26.88	27.10	29.1	20,638	0.14%
2021/04/01	107.4	26.77	58	26.76	26.75	49.4	20,256	0.24%	大買/
2021/03/31	432.7	27.35	217.5	27.53	27.00	215.2	19,621	1.10%	大買/大賣/鉅額交易
2021/03/30	149.8	27.23	285	27.37	27.50	-135.2	18,180	-0.74%	大買/大賣/鉅額交易
2021/03/29	240.4	27.18	73	27.17	27.25	167.4	17,750	0.94%	大買/鉅額交易
2021/03/26	118	26.54	18	26.66	26.60	100	17,386	0.58%	大買/
2021/03/25	30.3	26.66	12	26.75	26.80	18.3	17,290	0.11%
2021/03/24	35.1	26.84	22	26.92	26.95	13.1	17,247	0.08%
2021/03/23	75.3	26.65	57	26.69	27.00	18.3	17,127	0.11%
2021/03/22	143.2	26.91	51.1	26.91	26.85	92.1	16,911	0.54%	大買/
2021/03/19	182.7	27.08	128.4	27.11	27.05	54.2	16,544	0.33%	大買/大賣/
2021/03/18	93.6	26.57	81.1	26.61	26.55	12.5	15,502	0.08%
2021/03/17	13	26.20	38	26.30	26.35	-25	15,351	-0.16%
2021/03/16	37	25.93	68	25.88	25.85	-31	15,256	-0.20%
2021/03/15	55	25.72	12	25.80	25.65	43	15,143	0.28%
2021/03/12	53.2	25.76	15	25.82	25.90	38.2	15,044	0.25%
2021/03/11	42.3	25.73	21	25.73	25.80	21.3	15,014	0.14%
2021/03/10	42.3	25.78	42	25.82	25.65	0.3	14,885	0.00%
2021/03/09	86	25.95	173.2	25.96	26.00	-87.2	14,709	-0.59%	大賣/
2021/03/08	75	25.48	61	25.47	25.70	14	14,136	0.10%
2021/03/05	10	24.94	110.2	25.04	25.20	-100.2	13,665	-0.73%	大賣/
2021/03/04	6.6	24.62	21	24.81	24.85	-14.4	13,713	-0.11%
2021/03/03	24	24.69	11	24.75	24.80	13	13,675	0.10%
2021/03/02	26	24.81	71.1	24.85	24.60	-45.1	13,577	-0.33%
2021/02/26	110.1	24.76	67.3	24.73	24.80	42.8	13,429	0.32%	大買/
2021/02/25	37.6	24.99	83.5	24.92	25.00	-45.9	13,189	-0.35%
2021/02/24	201.5	25.11	244.5	24.96	25.00	-43	12,939	-0.33%	大買/大賣/
2021/02/23	177.1	24.71	153.4	24.73	24.90	23.7	12,318	0.19%	大買/大賣/
2021/02/22	23	23.68	70.2	23.75	23.80	-47.2	11,305	-0.42%
2021/02/19	60.1	23.32	71	23.33	23.60	-11	11,220	-0.10%
2021/02/18	29.5	23.21	16	23.26	23.20	13.5	11,179	0.12%
2021/02/17	94.1	23.12	15	23.40	23.15	79.1	11,127	0.71%
2021/02/05	15.1	23.18	4	23.20	23.15	11.1	10,911	0.10%
2021/02/04	16	23.21	0	0.00	23.25	16	10,989	0.15%
2021/02/03	11.2	23.23	1	23.20	23.30	10.2	11,318	0.09%
2021/02/02	30	23.28	11	23.42	23.30	19	11,332	0.17%
2021/02/01	29	23.21	3	23.18	23.30	26	11,356	0.23%
2021/01/29	80.2	23.70	27	23.53	23.25	53.2	11,330	0.47%
2021/01/28	26.3	23.85	19	23.98	24.00	7.3	11,137	0.07%
2021/01/27	33	23.63	78	23.84	23.95	-45	10,909	-0.41%
2021/01/26	6.6	23.21	2	23.13	23.10	4.6	10,568	0.04%
2021/01/25	20	23.24	13	23.39	23.35	7	10,576	0.07%
2021/01/22	8.1	22.80	45.1	22.74	23.10	-37	10,626	-0.35%
2021/01/21	16	22.93	7	22.96	22.80	9	10,726	0.08%
2021/01/20	47.6	23.14	16	23.20	22.90	31.6	10,762	0.29%
2021/01/19	21.1	23.58	32	23.54	23.50	-11	10,574	-0.10%
2021/01/18	30	23.42	37	23.43	23.50	-7	10,529	-0.07%
2021/01/15	152.3	23.86	51	23.87	23.70	101.3	10,413	0.97%	大買/鉅額交易
2021/01/14	13.4	23.80	41	23.81	23.80	-27.6	10,280	-0.27%
2021/01/13	30.7	23.68	20	23.69	23.70	10.7	10,194	0.10%
2021/01/12	13.4	23.68	38	23.71	23.65	-24.6	10,194	-0.24%
2021/01/11	55.9	23.71	7	23.77	23.75	48.9	10,101	0.48%
2021/01/08	20	23.72	11	23.81	23.85	9	10,102	0.09%
2021/01/07	6	23.75	16	23.78	23.75	-10	9,987	-0.10%
2021/01/06	19.7	23.86	43	23.93	23.80	-23.3	9,970	-0.23%
2021/01/05	48	23.96	17	23.95	24.00	31	9,888	0.31%
2021/01/04	36	24.10	45	24.14	24.05	-9	9,984	-0.09%
2020/12/31	15	23.95	8	23.93	24.00	7	9,917	0.07%
2020/12/30	5.3	23.89	10	23.95	24.05	-4.7	9,986	-0.05%
2020/12/29	19.1	24.01	33	23.99	24.00	-13.9	9,957	-0.14%
2020/12/28	38	24.05	20	24.05	24.10	18	10,014	0.18%
2020/12/25	18.1	23.95	32	23.93	23.95	-13.9	9,977	-0.14%
2020/12/24	3	23.80	6	23.80	23.90	-3	9,970	-0.03%
2020/12/23	0.1	23.60	46	23.49	23.75	-45.9	9,929	-0.46%
2020/12/22	11.6	23.76	4	23.75	23.60	7.6	9,902	0.08%
2020/12/21	16.1	23.64	7	23.86	23.85	9.1	10,031	0.09%
2020/12/18	61.4	23.89	1	24.05	23.70	60.4	10,012	0.60%
2020/12/17	11.8	23.98	3	24.00	24.00	8.8	9,867	0.09%
2020/12/16	4.4	24.15	18	24.10	24.25	-13.6	9,836	-0.14%
2020/12/15	8.9	23.94	19	24.14	23.90	-10.1	9,814	-0.10%
2020/12/14	16.3	24.23	8	24.26	24.20	8.3	9,753	0.09%
2020/12/11	18.3	23.88	36	23.87	24.00	-17.7	9,696	-0.18%
2020/12/10	79.4	24.25	60	24.18	24.10	19.4	9,600	0.20%
2020/12/09	17	24.21	333.1	24.25	24.20	-316.1	9,390	-3.37%	大賣/鉅額交易
2020/12/08	60.3	24.09	22	24.08	24.10	38.3	9,296	0.41%
2020/12/07	43.3	23.91	27	23.96	24.00	16.3	9,164	0.18%
2020/12/04	30.4	23.62	48	23.61	23.75	-17.6	9,118	-0.19%
2020/12/03	11.1	23.61	9	23.57	23.65	2.1	9,059	0.02%
2020/12/02	5.5	23.50	42	23.43	23.55	-36.5	8,976	-0.41%
2020/12/01	15.5	23.16	30	23.28	23.35	-14.5	9,015	-0.16%
2020/11/30	17	23.39	10	23.44	23.30	7	9,031	0.08%
2020/11/27	3	23.20	23	23.18	23.35	-20	8,804	-0.23%
2020/11/26	21.3	23.08	10.2	23.10	23.15	11.1	8,807	0.13%
2020/11/25	30.8	23.15	22	23.19	23.15	8.8	9,013	0.10%
2020/11/24	27	23.23	38	23.22	23.20	-11	9,154	-0.12%
2020/11/23	20	23.10	33	23.09	23.15	-13	9,077	-0.14%
2020/11/20	20	22.93	5	22.91	22.90	15	9,038	0.17%
2020/11/19	17	23.01	48	22.98	23.00	-31	9,127	-0.34%
2020/11/18	17.5	22.97	34	22.99	23.10	-16.5	9,209	-0.18%
2020/11/17	31.2	22.93	13.4	22.95	22.85	17.7	9,224	0.19%
2020/11/16	30.1	22.91	30	22.91	22.90	0.1	9,483	0.00%
2020/11/13	67.3	22.59	0	0.00	22.90	67.3	9,559	0.70%
2020/11/12	44	22.85	14	22.83	22.80	30	9,589	0.31%
2020/11/11	36	22.76	37	22.72	23.00	-1	9,558	-0.01%
2020/11/10	4	22.23	13	22.25	22.30	-9	9,411	-0.10%
2020/11/09	11	22.25	2	22.20	22.25	9	9,643	0.09%
2020/11/06	6	22.22	7	22.25	22.30	-1	9,692	-0.01%
2020/11/05	13	22.21	10	22.21	22.30	3	9,855	0.03%
2020/11/04	15	22.29	4	22.30	22.20	11	9,932	0.11%
2020/11/03	8	22.46	9	22.42	22.50	-1	9,919	-0.01%
2020/11/02	25	22.28	15	22.30	22.45	10	9,985	0.10%
2020/10/30	6	22.45	17	22.48	22.60	-11	10,070	-0.11%
2020/10/29	26	22.36	27	22.43	22.40	-1	10,107	-0.01%
2020/10/28	19	22.31	90	22.30	22.25	-71	10,076	-0.70%
2020/10/27	13.1	22.01	4	21.98	21.95	9.1	10,110	0.09%
2020/10/26	20	21.84	11	21.85	21.90	9	10,169	0.09%
2020/10/23	5	21.76	16	21.69	21.75	-11	10,300	-0.11%
2020/10/22	8	21.68	0	0.00	21.60	8	10,520	0.08%
2020/10/21	43	21.70	2.5	21.71	21.65	40.5	10,603	0.38%
2020/10/20	18	21.71	118	21.70	21.75	-100	10,733	-0.93%	大賣/
2020/10/19	14	21.82	1	21.80	21.75	13	10,893	0.12%
2020/10/16	128	21.85	0	0.00	21.80	128	11,094	1.15%	大買/鉅額交易
2020/10/15	13	22.07	10	22.10	22.15	3	11,217	0.03%
2020/10/14	23	22.12	13	22.12	22.00	10	11,312	0.09%
2020/10/13	14	21.80	113	21.90	21.75	-99	11,503	-0.86%	大賣/
2020/10/12	27	21.85	9	21.77	22.00	18	11,797	0.15%
2020/10/08	9	22.00	0	0.00	22.05	9	12,236	0.07%
2020/10/07	3	22.02	0	0.00	22.00	3	12,667	0.02%
2020/10/06	110	22.10	1	22.15	22.15	109	12,793	0.85%	大買/鉅額交易
2020/10/05	6.5	22.08	6	22.08	22.05	0.5	12,939	0.00%
2020/09/29	1	22.20	5	22.27	22.25	-4	13,288	-0.03%
2020/09/28	0	0.00	15	22.25	22.30	-15	13,582	-0.11%
2020/09/25	25	21.87	16	21.88	22.00	9	13,772	0.07%
2020/09/24	60	21.86	25	21.81	21.70	35	13,923	0.25%
2020/09/23	26	22.42	10	22.44	22.35	16	13,982	0.11%
2020/09/22	25	22.57	7	22.60	22.55	18	14,044	0.13%
2020/09/21	17	22.93	6	23.04	22.80	11	14,169	0.08%
2020/09/18	4	23.00	1	22.90	23.05	3	14,270	0.02%
2020/09/17	15	22.87	0	0.00	22.90	15	14,279	0.11%
2020/09/16	5	22.95	14.5	23.01	23.00	-9.5	14,363	-0.07%
2020/09/15	29	23.02	20	22.97	22.95	9	14,454	0.06%
2020/09/14	12	22.83	6	22.81	22.80	6	14,785	0.04%
2020/09/11	36	22.77	7	22.76	22.75	29	14,834	0.20%
2020/09/10	4	22.76	21	22.78	22.85	-17	14,878	-0.11%
2020/09/09	27	22.61	3	22.63	22.60	24	14,990	0.16%
2020/09/08	5	22.84	6	22.92	22.80	-1	14,955	-0.01%
2020/09/07	38	22.99	12	23.02	23.00	26	14,996	0.17%
2020/09/04	22	22.65	6	22.74	22.80	16	15,093	0.11%
2020/09/03	36	22.98	10	22.95	22.95	26	15,063	0.17%
2020/09/02	11	23.00	3	23.02	23.10	8	15,202	0.05%
2020/09/01	12	22.85	1	22.95	22.85	11	15,223	0.07%
2020/08/31	10	22.92	8	23.02	22.75	2	15,229	0.01%
2020/08/28	23	22.99	4	23.14	23.05	19	15,099	0.13%
2020/08/27	26	22.81	7	22.76	22.85	19	15,041	0.13%
2020/08/26	11	22.84	1	22.75	22.90	10	15,073	0.07%
2020/08/25	12.2	22.85	5	23.00	22.90	7.2	15,050	0.05%
2020/08/24	6	22.74	2	22.90	22.75	4	15,084	0.03%
2020/08/21	31	22.88	34	22.83	22.85	-3	15,000	-0.02%
2020/08/20	72	22.55	15	22.61	22.50	57	14,923	0.38%
2020/08/19	16.2	23.26	4.4	23.31	23.25	11.9	14,684	0.08%
2020/08/18	20	23.42	5	23.49	23.50	15	14,525	0.10%
2020/08/17	10	23.61	5.3	23.58	23.60	4.7	14,438	0.03%
2020/08/14	127	23.65	10	23.63	23.65	117	14,423	0.81%	大買/鉅額交易
2020/08/13	23	23.88	26	23.90	23.95	-3	14,310	-0.02%
2020/08/12	127	24.01	15.5	24.15	23.90	111.5	14,116	0.79%	大買/鉅額交易
2020/08/11	32	24.27	3	24.47	24.15	29	14,196	0.20%
2020/08/10	14	24.55	7	24.59	24.75	7	14,068	0.05%
2020/08/07	108	24.45	1	24.45	24.50	107	14,027	0.76%	大買/鉅額交易
2020/08/06	4	24.58	4	24.74	24.60	0	14,076	0.00%
2020/08/05	15	24.62	26	24.64	24.50	-11	14,026	-0.08%
2020/08/04	16	24.35	20	24.45	24.35	-4	13,895	-0.03%
2020/08/03	29	24.50	10	24.68	24.35	19	13,933	0.14%
2020/07/31	9	24.59	2	24.55	25.00	7	13,780	0.05%
2020/07/30	31	24.59	21	24.73	24.85	10	13,651	0.07%
2020/07/29	9	24.67	3	24.67	24.60	6	13,592	0.04%
2020/07/28	12	24.43	6	24.75	24.65	6	13,528	0.04%
2020/07/27	25	24.56	8	24.86	24.40	17	13,405	0.13%
2020/07/24	16	24.84	26	24.90	24.80	-10	13,342	-0.07%
2020/07/23	49	24.91	7	25.01	25.00	42	13,156	0.32%
2020/07/22	23	24.85	17	24.89	24.80	6	13,031	0.05%
2020/07/21	48	25.22	21	25.07	25.05	27	12,833	0.21%
2020/07/20	10	24.79	7	24.94	25.15	3	12,715	0.02%
2020/07/17	15	24.96	9	24.97	24.75	6	12,575	0.05%
2020/07/16	27	25.24	18	25.26	25.15	9	12,331	0.07%
2020/07/15	65.3	25.51	14	25.45	25.60	51.3	12,009	0.43%
2020/07/14	22.1	27.89	58	28.02	27.70	-35.9	11,463	-0.31%
2020/07/13	9	27.45	14	27.52	27.45	-5	11,018	-0.05%
2020/07/10	15	27.17	4	26.96	27.25	11	10,893	0.10%
2020/07/09	92	27.85	79	27.86	27.70	13	10,775	0.12%
2020/07/08	10	27.08	15	27.08	27.25	-5	10,480	-0.05%
2020/07/07	30	27.30	100	27.44	27.25	-70	10,340	-0.68%
2020/07/06	15.7	27.54	25	27.46	27.60	-9.4	10,047	-0.09%
2020/07/03	110.5	27.19	8	27.45	27.50	102.5	9,873	1.04%	大買/鉅額交易
2020/07/02	29	26.80	36	26.63	27.15	-7	9,802	-0.07%
2020/07/01	1	25.95	48	25.82	25.95	-47	9,703	-0.48%
2020/06/30	13	25.36	2	25.20	25.10	11	9,641	0.11%
2020/06/29	6	25.58	3	25.55	25.45	3	9,638	0.03%
2020/06/24	4	25.83	6	25.99	25.70	-2	9,564	-0.02%
2020/06/23	1	25.90	4	25.99	25.90	-3	9,486	-0.03%
2020/06/22	13	26.10	48	26.13	26.00	-35	9,464	-0.37%
2020/06/19	17	25.68	23	25.61	25.80	-6	9,486	-0.06%
2020/06/18	26	25.73	1	25.90	25.80	25	9,160	0.27%
2020/06/17	25	25.83	15	25.76	25.95	10	9,094	0.11%
2020/06/16	24	25.60	2	25.58	25.80	22	9,196	0.24%
2020/06/15	24.1	25.50	6	25.70	25.15	18.1	9,246	0.20%
2020/06/12	12	25.22	23	25.18	25.60	-11	9,247	-0.12%
2020/06/11	50.1	25.95	112	25.85	25.55	-62	9,301	-0.67%	大賣/
2020/06/10	66.1	26.00	20	26.00	26.05	46.1	9,278	0.50%
2020/06/09	23	26.00	21	25.93	26.15	2	9,398	0.02%
2020/06/08	49	25.60	41	25.63	25.65	8	9,302	0.09%
2020/06/05	45	25.42	49	25.42	25.50	-4	9,283	-0.04%
2020/06/04	15	25.30	7	25.32	25.40	8	9,301	0.09%
2020/06/03	10	25.20	3	25.20	25.25	7	9,265	0.08%
2020/06/02	4	24.90	2	24.88	24.90	2	9,135	0.02%
2020/06/01	2	24.60	6	24.71	24.70	-4	9,080	-0.04%
2020/05/29	5	24.17	4	24.36	24.40	1	9,060	0.01%
2020/05/28	18	24.40	8	24.22	24.30	10	8,916	0.11%
2020/05/27	2	24.23	7	24.32	24.40	-5	9,035	-0.06%
2020/05/26	4	24.33	10	24.25	24.15	-6	9,082	-0.07%
2020/05/25	19	23.80	4	23.96	24.10	15	8,993	0.17%
2020/05/22	3	23.78	9	23.89	23.70	-6	8,987	-0.07%
2020/05/21	38	24.04	15	24.08	24.15	23	9,050	0.25%
2020/05/20	8	23.89	7	24.09	23.95	1	9,034	0.01%
2020/05/19	9	23.91	7	23.75	23.75	2	9,061	0.02%
2020/05/18	19	23.82	25	23.89	23.60	-6	9,018	-0.07%
2020/05/15	8	23.54	9	23.60	23.60	-1	8,869	-0.01%
2020/05/13	7	23.30	5	23.55	23.50	2	8,735	0.02%
2020/05/12	3	23.25	1	23.30	23.30	2	8,679	0.02%
2020/05/11	3	23.48	6	23.51	23.50	-3	8,665	-0.03%
2020/05/08	17	23.49	13	23.50	23.45	4	8,685	0.05%
2020/05/07	7	23.12	7	23.17	23.00	0	8,550	0.00%
2020/05/06	10	22.88	4	23.05	22.85	6	8,618	0.07%
2020/05/05	4	23.10	0	0.00	23.05	4	8,581	0.05%
2020/05/04	4	23.09	0	0.00	23.10	4	8,578	0.05%
2020/04/30	3	23.48	3	23.48	23.50	0	8,531	0.00%
2020/04/29	6	23.54	2	23.50	23.35	4	8,469	0.05%
2020/04/28	5	23.44	8	23.42	23.30	-3	8,528	-0.04%
2020/04/27	5	23.62	5	23.70	23.50	0	8,752	0.00%
2020/04/24	0	0.00	5	23.14	23.10	-5	8,652	-0.06%
2020/04/23	8	23.03	0	0.00	23.00	8	8,677	0.09%
2020/04/22	1	23.15	1	23.30	23.30	0	8,679	0.00%
2020/04/21	0	0.00	7	23.43	23.40	-7	8,653	-0.08%
2020/04/20	5	23.66	14	23.64	23.70	-9	8,599	-0.10%
2020/04/17	4	23.56	11	23.59	23.60	-7	8,553	-0.08%
2020/04/16	0	0.00	1	23.45	23.55	-1	8,536	-0.01%
2020/04/15	6	23.57	14	23.54	23.65	-8	8,456	-0.09%
2020/04/14	2	23.68	6	23.66	23.55	-4	8,368	-0.05%
2020/04/13	8	23.33	3	23.30	23.45	5	8,312	0.06%
2020/04/10	9	23.23	21	23.29	23.15	-12	8,281	-0.14%
2020/04/09	2	23.15	36	23.15	23.15	-34	8,316	-0.41%
2020/04/08	23	23.25	13	23.35	23.20	10	8,285	0.12%
2020/04/07	28	23.38	14	23.64	23.30	14	8,251	0.17%
2020/04/06	4	23.48	35	23.47	23.60	-31	8,128	-0.38%
2020/04/01	43	22.84	40	22.77	23.00	3	7,953	0.04%
2020/03/31	2	22.40	8	22.39	23.30	-6	7,818	-0.08%
2020/03/30	14	21.72	10	21.95	22.10	4	7,646	0.05%
2020/03/27	10	21.70	0	0.00	21.75	10	7,627	0.13%
2020/03/26	0	0.00	1	22.00	21.60	-1	7,590	-0.01%
2020/03/25	3	22.07	16	22.41	21.60	-13	7,666	-0.17%
2020/03/24	1	21.15	25	21.32	21.00	-24	7,515	-0.32%
2020/03/23	5	19.41	6	19.62	19.85	-1	7,513	-0.01%
2020/03/20	14	20.08	25	20.36	20.60	-11	7,543	-0.15%
2020/03/19	16	19.35	74	18.96	18.75	-58	7,398	-0.78%
2020/03/18	8	19.80	16	19.93	19.90	-8	7,231	-0.11%
2020/03/17	26	19.83	11	19.95	19.90	15	7,139	0.21%
2020/03/16	17	20.62	37	20.53	20.35	-20	6,995	-0.29%
2020/03/13	24	20.35	32	20.58	21.20	-8	6,904	-0.12%
2020/03/12	11	21.89	10	21.92	21.65	1	6,660	0.02%
2020/03/11	9	22.38	18	22.60	22.70	-9	6,561	-0.14%
2020/03/10	23	22.42	18	22.46	22.50	5	6,500	0.08%
2020/03/09	10	22.89	4	22.86	22.85	6	6,390	0.09%
2020/03/06	0	0.00	1	23.20	23.05	-1	6,312	-0.02%
2020/03/05	13	23.25	5	23.24	23.20	8	6,282	0.13%
2020/03/04	1	23.05	26	23.15	23.15	-25	6,270	-0.40%
2020/03/03	0	0.00	6	22.90	22.85	-6	6,208	-0.10%
2020/03/02	21	22.54	6	22.80	22.70	15	6,246	0.24%
2020/02/27	12	22.95	6	23.02	22.95	6	6,269	0.10%
2020/02/26	6	22.75	6	23.00	23.05	0	6,200	0.00%
2020/02/25	12	22.81	18	23.02	23.00	-6	6,186	-0.10%
2020/02/24	12	23.03	2	23.05	22.95	10	6,201	0.16%
2020/02/21	15	23.32	12	23.38	23.35	3	6,084	0.05%
2020/02/20	7	23.31	12	23.25	23.35	-5	6,037	-0.08%
2020/02/19	5	22.90	10	23.08	23.05	-5	6,029	-0.08%
2020/02/18	7	23.04	11	23.04	23.00	-4	6,064	-0.07%
2020/02/17	8	22.91	0	0.00	23.00	8	6,067	0.13%
2020/02/14	0.4	23.05	4	23.05	23.05	-3.7	6,178	-0.06%
2020/02/13	1	23.00	48	23.00	22.90	-47	6,189	-0.76%
2020/02/12	7	22.89	0	0.00	22.85	7	6,216	0.11%
2020/02/11	48	22.88	18	22.91	22.85	30	6,200	0.48%
2020/02/10	0	0.00	22	23.20	23.25	-22	6,182	-0.36%
2020/02/07	6	23.13	8	23.10	23.05	-2	6,138	-0.03%
2020/02/06	0	0.00	76	23.07	23.05	-76	6,166	-1.23%
2020/02/05	32	22.83	4	22.83	22.80	28	6,209	0.45%
2020/02/04	22	22.91	0	0.00	22.95	22	6,164	0.36%
2020/02/03	1	22.70	10	22.80	22.95	-9	6,137	-0.15%
2020/01/31	7	23.10	44	23.12	22.95	-37	6,105	-0.61%
2020/01/30	21	22.63	31	22.68	22.95	-10	5,977	-0.17%
2020/01/20	5	22.92	1	23.00	22.90	4	5,750	0.07%
2020/01/17	22	22.95	4	23.00	23.00	18	5,738	0.31%
2020/01/16	35	22.88	3	22.87	22.95	32	5,749	0.56%
2020/01/15	26	23.16	17	23.15	23.20	9	5,785	0.16%
2020/01/14	2	23.10	16	23.13	23.20	-14	5,851	-0.24%
2020/01/13	0.5	23.15	2	23.15	23.15	-1.5	5,887	-0.03%
2020/01/10	1	23.15	141	23.10	23.10	-140	5,959	-2.35%	大賣/鉅額交易
2020/01/09	4	22.74	0	0.00	22.75	4	5,906	0.07%
2020/01/08	32	22.57	9	22.60	22.60	23	5,965	0.39%
2020/01/07	7	22.83	0	0.00	22.80	7	5,979	0.12%
2020/01/06	11	22.76	0	0.00	22.75	11	6,084	0.18%
2020/01/03	13	22.97	5	22.95	22.95	8	6,164	0.13%
2020/01/02	8	22.96	4	23.04	22.95	4	6,138	0.07%
2019/12/31	317	22.90	283	22.90	22.85	34	6,160	0.55%	大買/大賣/
2019/12/30	80	23.08	20	23.10	23.00	60	6,149	0.98%
2019/12/27	8	23.39	33	23.50	23.40	-25	6,126	-0.41%
2019/12/26	0	0.00	2	23.35	23.35	-2	6,075	-0.03%
2019/12/25	11	23.25	83	23.39	23.30	-72	6,186	-1.16%
2019/12/24	118	23.20	57	23.31	23.15	61	6,241	0.98%	大買/
2019/12/23	7	23.18	46	23.24	23.30	-39	6,235	-0.63%
2019/12/20	11	23.02	0	0.00	22.90	11	6,232	0.18%
2019/12/19	1	23.20	49	23.21	23.20	-48	6,083	-0.79%
2019/12/18	3	22.95	58	23.10	23.25	-55	6,090	-0.90%
2019/12/17	12	22.73	0	0.00	22.90	12	6,143	0.20%
2019/12/16	7	23.06	4	23.10	22.80	3	6,162	0.05%
2019/12/13	1	23.00	1	22.95	22.95	0	6,266	0.00%
2019/12/12	2	22.93	12	23.00	22.90	-10	6,302	-0.16%
2019/12/11	3	22.83	0	0.00	23.00	3	6,319	0.05%
2019/12/10	75	22.90	6	22.98	22.90	69	6,324	1.09%
2019/12/09	0	0.00	13	23.18	23.15	-13	6,335	-0.21%
2019/12/06	3	23.02	9	23.09	23.20	-6	6,407	-0.09%
2019/12/05	20	23.02	6	23.14	23.05	14	6,390	0.22%
2019/12/04	8	22.91	11	23.11	23.20	-3	6,403	-0.05%
2019/12/03	6	23.10	7	22.96	23.15	-1	6,432	-0.02%
2019/12/02	8	22.83	153	22.90	22.90	-145	6,497	-2.23%	大賣/鉅額交易
2019/11/29	26.7	23.01	20.4	22.92	22.85	6.3	6,507	0.10%
2019/11/28	8	23.09	7	23.06	23.10	1	6,493	0.02%
2019/11/27	9	23.14	11	23.08	23.05	-2	6,577	-0.03%
2019/11/26	1	23.25	10	23.25	23.40	-9	6,568	-0.14%
2019/11/25	9	23.24	0	0.00	23.30	9	6,450	0.14%
2019/11/22	5	23.25	3	23.22	23.25	2	6,551	0.03%
2019/11/21	8	22.88	3	22.82	23.05	5	6,621	0.08%
2019/11/20	10	23.19	32	23.13	23.15	-22	6,650	-0.33%
2019/11/19	4	23.10	23	23.12	23.25	-19	6,746	-0.28%
2019/11/18	14	23.13	79	23.01	23.15	-65	6,860	-0.95%
2019/11/15	21.2	22.77	18	22.68	22.80	3.2	6,899	0.05%
2019/11/14	16	22.31	4	22.30	22.40	12	6,960	0.17%
2019/11/13	26	22.34	9	22.34	22.30	17	7,091	0.24%
2019/11/12	8	22.78	2	22.90	22.85	6	7,548	0.08%
2019/11/11	3	22.83	19	22.77	22.90	-16	7,841	-0.20%
2019/11/08	6	22.76	5	22.75	22.75	1	7,801	0.01%
2019/11/07	39	22.68	11	22.69	22.70	28	7,776	0.36%
2019/11/06	32	22.75	25	22.75	22.75	7	7,766	0.09%
2019/11/05	27	22.73	83	22.75	22.90	-56	7,772	-0.72%
2019/11/04	10	22.33	21	22.19	22.40	-11	7,762	-0.14%
2019/11/01	6	22.06	1	22.05	22.05	5	7,782	0.06%
2019/10/31	6	22.06	23	22.05	22.10	-17	7,879	-0.22%
2019/10/30	13	22.00	11	22.01	22.00	2	7,924	0.03%
2019/10/29	8	22.08	9	22.14	22.10	-1	7,970	-0.01%
2019/10/28	17	22.14	15	22.17	22.15	2	7,938	0.03%
2019/10/25	24	22.02	10	22.10	22.10	14	7,920	0.18%
2019/10/24	66	22.00	27	22.17	22.05	39	7,892	0.49%
2019/10/23	33	22.11	91	22.19	22.15	-58	7,802	-0.74%
2019/10/22	14	21.96	1	22.00	21.95	13	7,754	0.17%
2019/10/21	14	21.86	0	0.00	21.90	14	7,708	0.18%
2019/10/18	14	21.77	14	21.87	21.75	0	7,699	0.00%
2019/10/17	13.3	21.76	16	21.75	21.80	-2.7	7,650	-0.04%
2019/10/16	6	21.66	15	21.58	21.70	-9	7,619	-0.12%
2019/10/15	4	21.29	0	0.00	21.40	4	7,606	0.05%
2019/10/14	51	21.34	1	21.40	21.30	50	7,612	0.66%
2019/10/09	42	21.56	0	0.00	21.55	42	7,492	0.56%
2019/10/08	1	21.85	30	21.78	21.85	-29	7,470	-0.39%
2019/10/07	3.3	21.85	10	21.85	21.85	-6.8	7,751	-0.09%
2019/10/04	3	21.75	2	21.75	21.85	1	7,912	0.01%
2019/10/03	20	21.55	0	0.00	21.55	20	8,029	0.25%
2019/10/02	9	21.83	0	0.00	21.85	9	8,042	0.11%
2019/10/01	9	21.95	39	21.97	21.85	-30	8,137	-0.37%
2019/09/27	36	21.57	3	21.55	21.40	33	8,093	0.41%
2019/09/26	10	21.90	6	21.95	21.90	4	8,100	0.05%
2019/09/25	12	21.83	0	0.00	21.90	12	8,101	0.15%
2019/09/24	3	21.90	2	21.83	21.90	1	8,195	0.01%
2019/09/23	8	21.75	11	21.78	21.80	-3	8,214	-0.04%
2019/09/20	5	21.62	0	0.00	21.65	5	8,432	0.06%
2019/09/19	8	21.51	5	21.50	21.50	3	8,326	0.04%
2019/09/18	24	21.54	6	21.57	21.45	18	8,242	0.22%
2019/09/17	7	21.74	14	21.75	21.75	-7	8,090	-0.09%
2019/09/16	37	21.92	3	22.00	21.85	34	8,166	0.42%
2019/09/12	5	21.97	1	21.95	21.90	4	8,227	0.05%
2019/09/11	4	22.03	7	22.03	21.95	-3	8,298	-0.04%
2019/09/10	8	21.67	11	21.80	22.00	-3	8,285	-0.04%
2019/09/09	9	21.80	4	21.80	21.80	5	8,272	0.06%
2019/09/06	10	21.68	3	21.68	21.80	7	8,242	0.08%
2019/09/05	22	21.70	9	21.78	21.75	13	8,186	0.16%
2019/09/04	9	21.40	1	21.45	21.50	8	8,148	0.10%
2019/09/03	8	21.54	18	21.64	21.55	-10	8,087	-0.12%
2019/09/02	16	21.53	8	21.53	21.55	8	8,167	0.10%
2019/08/30	20	21.50	10	21.43	21.50	10	8,194	0.12%
2019/08/29	5	21.30	9	21.11	21.10	-4	8,134	-0.05%
2019/08/28	6	21.36	10	21.39	21.30	-4	8,085	-0.05%
2019/08/27	0	0.00	61	21.15	21.30	-61	8,182	-0.75%
2019/08/26	6	20.71	13	20.73	20.75	-7	8,157	-0.09%
2019/08/23	15	20.96	2	21.10	21.00	13	8,092	0.16%
2019/08/22	6	20.98	10	21.03	21.00	-4	8,052	-0.05%
2019/08/21	52	20.88	0	0.00	20.90	52	8,058	0.65%
2019/08/20	26	20.77	3	20.75	20.70	23	7,918	0.29%
2019/08/19	25	20.91	11	20.97	20.80	14	7,801	0.18%
2019/08/16	38	20.81	16	20.83	20.80	22	7,683	0.29%
2019/08/15	189	20.72	39	20.71	20.65	150	7,504	2.00%	大買/鉅額交易
2019/08/14	70	21.86	35	21.73	21.70	35	6,959	0.50%
2019/08/13	11	22.33	4	22.25	22.15	7	6,670	0.10%
2019/08/12	10	22.43	8	22.53	22.50	2	6,677	0.03%
2019/08/08	10	22.19	9	22.27	22.35	1	6,822	0.01%
2019/08/07	66	22.15	113	22.01	22.00	-47	6,838	-0.69%	大賣/
2019/08/06	25	21.94	6	22.18	22.35	19	6,882	0.28%
2019/08/05	37	22.45	12	22.43	22.40	25	6,793	0.37%
2019/08/02	28	22.89	12	22.93	22.90	16	6,747	0.24%
2019/08/01	23	23.28	3	23.25	23.25	20	6,701	0.30%
2019/07/31	8	23.39	1	23.65	23.30	7	6,681	0.10%
2019/07/30	5	23.51	6	23.58	23.65	-1	6,636	-0.02%
2019/07/29	8	23.41	2	23.70	23.60	6	6,709	0.09%
2019/07/26	6	23.63	0	0.00	23.60	6	6,729	0.09%
2019/07/25	3	23.70	3	23.75	23.70	0	6,727	0.00%
2019/07/24	8	23.41	22	23.59	23.70	-14	6,752	-0.21%
2019/07/23	32	23.38	5	23.30	23.30	27	6,679	0.40%
2019/07/22	13	23.51	6	23.48	23.45	7	6,647	0.11%
2019/07/19	12	23.36	7	23.30	23.40	5	6,621	0.08%
2019/07/18	11	23.35	0	0.00	23.30	11	6,617	0.17%
2019/07/17	16	23.46	7	23.40	23.40	9	6,704	0.13%
2019/07/16	26	23.57	5	23.65	23.55	21	6,673	0.31%
2019/07/15	11	23.69	7	23.76	23.70	4	6,625	0.06%
2019/07/12	11	23.94	11	23.95	23.85	0	6,713	0.00%
2019/07/11	122	23.88	11	23.88	23.65	111	6,810	1.63%	大買/鉅額交易
2019/07/10	11	25.45	39	25.47	25.50	-28	6,579	-0.43%
2019/07/09	10.7	25.24	0.1	25.20	25.25	10.6	6,430	0.17%
2019/07/08	40	25.40	5	25.35	25.40	35	6,351	0.55%
2019/07/05	22	25.20	22	25.41	25.20	0	6,362	0.00%
2019/07/04	6.5	25.49	14	25.44	25.50	-7.5	6,382	-0.12%
2019/07/03	15	25.19	11	25.35	25.15	4	6,369	0.06%
2019/07/02	10	25.19	2	25.30	25.20	8	6,345	0.13%
2019/07/01	16	25.24	30	25.20	25.25	-14	6,346	-0.22%
2019/06/28	15	24.81	18	24.75	24.70	-3	6,269	-0.05%
2019/06/27	24	24.80	35	24.89	25.00	-11	6,284	-0.18%
2019/06/26	0.1	24.30	19	24.32	24.30	-18.9	6,169	-0.31%
2019/06/25	24	24.03	100	24.11	24.00	-76	6,330	-1.20%
2019/06/24	3	24.23	44	24.36	24.30	-41	6,552	-0.63%
2019/06/21	6	24.18	20	24.25	24.20	-14	6,585	-0.21%
2019/06/20	12	24.00	18	24.01	24.05	-6	6,529	-0.09%
2019/06/19	27	23.89	4	23.94	24.05	23	6,481	0.35%
2019/06/18	5	23.69	3	23.60	23.60	2	6,416	0.03%
2019/06/17	54	23.69	4	23.78	23.60	50	6,445	0.78%
2019/06/13	7	23.76	3	23.75	23.90	4	6,576	0.06%
2019/06/12	1	23.95	1	23.95	24.00	0	6,722	0.00%
2019/06/11	0	0.00	9	23.84	23.90	-9	6,747	-0.13%
2019/06/10	12.2	23.63	40	23.61	23.80	-27.8	6,763	-0.41%
2019/06/06	16	23.02	0	0.00	22.95	16	6,698	0.24%
2019/06/05	0	0.00	9	23.29	23.25	-9	6,708	-0.13%
2019/06/04	12	23.09	1	23.05	23.10	11	6,714	0.16%
2019/06/03	32	23.12	0	0.00	23.10	32	6,704	0.48%
2019/05/31	2	23.70	1.1	23.85	23.80	0.9	6,520	0.01%
2019/05/30	0	0.00	9	23.90	23.85	-9	6,418	-0.14%
2019/05/29	5	23.42	3.4	23.54	23.30	1.7	6,428	0.03%
2019/05/28	8	23.44	3	23.40	23.35	5	6,427	0.08%
2019/05/27	1	23.40	2	23.55	23.55	-1	6,411	-0.02%
2019/05/24	2	23.35	0	0.00	23.35	2	6,422	0.03%
2019/05/23	6	23.58	2	23.65	23.60	4	6,505	0.06%
2019/05/22	0	0.00	4	23.90	23.85	-4	6,535	-0.06%
2019/05/21	9.2	23.88	1	23.90	23.85	8.2	6,564	0.12%
2019/05/20	0	0.00	32	23.99	24.10	-32	6,514	-0.49%
2019/05/17	11	23.83	18	23.89	23.95	-7	6,491	-0.11%
2019/05/16	18	23.84	38	23.80	23.85	-20	6,493	-0.31%
2019/05/15	29	22.98	0	0.00	22.90	29	6,396	0.45%
2019/05/14	10	23.04	1	22.90	23.10	9	6,416	0.14%
2019/05/13	12	23.33	20	23.48	23.30	-8	6,344	-0.13%
2019/05/10	27	23.49	14	23.35	23.35	13	6,389	0.20%
2019/05/09	6	23.56	2	23.55	23.45	4	6,367	0.06%
2019/05/08	18	23.73	0	0.00	23.70	18	6,360	0.28%
2019/05/07	6	23.90	17	23.96	24.00	-11	6,497	-0.17%
2019/05/06	65	23.95	1	23.80	23.85	64	6,540	0.98%
2019/05/03	0	0.00	3	24.65	24.70	-3	6,485	-0.05%
2019/05/02	26.1	24.68	37	24.79	24.65	-10.9	6,484	-0.17%
2019/04/30	7	24.60	0	0.00	24.80	7	6,528	0.11%
2019/04/29	16	24.74	11	24.70	24.80	5	6,520	0.08%
2019/04/26	7	24.57	1	24.55	24.60	6	6,529	0.09%
2019/04/25	2	24.40	14	24.47	24.70	-12	6,556	-0.18%
2019/04/24	7	24.49	0	0.00	24.50	7	6,596	0.11%
2019/04/23	5	24.26	0	0.00	24.35	5	6,599	0.08%
2019/04/22	8	24.58	0	0.00	24.60	8	6,544	0.12%
2019/04/19	14	24.69	11	24.70	24.65	3	6,617	0.05%
2019/04/18	28	24.71	31	24.66	24.50	-3	6,851	-0.04%
2019/04/17	44	24.79	76	24.75	25.00	-32	6,925	-0.46%
2019/04/16	0	0.00	9	24.34	24.40	-9	6,839	-0.13%
2019/04/15	0	0.00	8	24.34	24.30	-8	6,807	-0.12%
2019/04/12	17	24.12	6	24.25	24.15	11	6,832	0.16%
2019/04/11	28	24.11	5	24.24	24.05	23	6,859	0.34%
2019/04/10	19	24.23	5	24.26	24.20	14	6,851	0.20%
2019/04/09	0	0.00	14	24.21	24.20	-14	6,773	-0.21%
2019/04/08	17	24.07	31	24.16	24.15	-14	6,833	-0.20%
2019/04/03	3	24.02	2	24.10	24.15	1	6,809	0.01%
2019/04/02	7.2	23.86	23	23.86	24.00	-15.8	6,786	-0.23%
2019/04/01	2.2	23.55	5	23.69	23.70	-2.8	6,771	-0.04%
2019/03/29	25	23.45	15	23.57	23.45	10	6,682	0.15%
2019/03/28	33	23.55	28	23.62	23.45	5	6,606	0.08%
2019/03/27	24	24.04	9	24.08	23.95	15	6,530	0.23%
2019/03/26	8	24.50	0	0.00	24.60	8	6,412	0.12%
2019/03/25	8	24.31	2	24.38	24.35	6	6,638	0.09%
2019/03/22	7	24.09	11	24.20	24.05	-4	6,601	-0.06%
2019/03/21	1	24.10	0	0.00	24.10	1	6,590	0.02%
2019/03/20	14	23.92	1	24.20	23.90	13	6,621	0.20%
2019/03/19	0	0.00	4	23.98	24.15	-4	6,616	-0.06%
2019/03/18	5.2	23.65	0	0.00	23.75	5.2	6,456	0.08%
2019/03/15	1.1	23.49	0	0.00	23.40	1.1	6,544	0.02%
2019/03/13	2	23.65	0	0.00	23.75	2	6,534	0.03%
2019/03/12	10	23.75	0	0.00	23.65	10	6,642	0.15%
2019/03/11	1	23.55	85	23.61	23.65	-84	6,712	-1.25%
2019/03/08	6	23.50	2	23.60	23.55	4	6,770	0.06%
2019/03/07	80	23.80	1	23.75	23.70	79	6,913	1.14%
2019/03/06	11	23.75	0	0.00	23.80	11	7,022	0.16%
2019/03/05	1	23.70	6	23.63	23.75	-5	7,180	-0.07%
2019/03/04	8	23.61	7	23.69	23.70	1	7,462	0.01%
2019/02/27	10.2	23.66	3	23.75	23.80	7.2	7,526	0.10%
2019/02/26	3.5	23.86	1	23.90	23.65	2.5	7,515	0.03%
2019/02/25	0	0.00	3	23.60	23.60	-3	7,407	-0.04%
2019/02/22	4	23.13	12	23.29	23.35	-8	7,501	-0.11%
2019/02/21	1	23.60	2	23.40	23.55	-1	7,569	-0.01%
2019/02/20	11	23.45	3	23.60	23.60	8	7,572	0.11%
2019/02/19	5	23.30	0	0.00	23.30	5	7,602	0.07%
2019/02/15	0	0.00	2	23.48	23.30	-2	8,118	-0.02%
2019/02/14	9.5	23.32	5	23.50	23.25	4.5	8,489	0.05%
2019/02/12	0	0.00	3	23.60	23.85	-3	8,441	-0.04%
2019/02/11	1	23.60	1	23.60	23.55	0	8,469	0.00%
2019/01/30	5	23.35	4	23.49	23.65	1	8,463	0.01%
2019/01/29	15	23.49	2	23.45	23.50	13	8,483	0.15%
2019/01/28	10	23.95	10	24.09	23.85	0	8,535	0.00%
2019/01/25	0	0.00	6	23.18	23.25	-6	8,415	-0.07%
2019/01/24	1	22.85	2	22.90	22.80	-1	8,371	-0.01%
2019/01/23	2	22.75	5	22.85	22.90	-3	8,475	-0.04%
2019/01/22	5	22.75	1	22.70	22.85	4	8,495	0.05%
2019/01/21	0	0.00	3	22.92	23.00	-3	8,531	-0.04%
2019/01/18	15	22.68	10	22.72	22.85	5	8,578	0.06%
2019/01/17	2	22.65	1	22.80	22.90	1	8,588	0.01%
2019/01/16	21	22.70	2	22.78	22.60	19	8,654	0.22%
2019/01/15	1	22.60	1	22.75	22.70	0	8,664	0.00%
2019/01/14	0	0.00	2	22.68	22.50	-2	8,692	-0.02%
2019/01/11	3	22.58	12	22.59	22.60	-9	8,996	-0.10%
2019/01/10	21	22.39	30	22.39	22.50	-9	8,969	-0.10%
2019/01/09	17	22.07	11	22.06	21.95	6	8,812	0.07%
2019/01/08	19	21.76	1	22.25	21.65	18	8,719	0.21%
2019/01/07	8	22.14	12	22.25	22.15	-4	8,788	-0.05%
2019/01/04	15	21.82	6	21.93	21.80	9	8,870	0.10%
2019/01/03	8	22.30	18	22.41	22.25	-10	9,173	-0.11%
2019/01/02	0	22.05	3	22.53	22.05	-3	9,226	-0.03%
2018/12/28	13	21.98	4	22.05	22.05	9	9,330	0.10%
2018/12/27	11	22.13	10	22.18	22.10	1	9,458	0.01%
2018/12/26	10	21.94	18	22.05	22.05	-8	9,470	-0.08%
2018/12/25	3	21.77	10	21.84	21.60	-7	9,492	-0.07%
2018/12/24	13	22.28	12	22.19	22.00	1	9,520	0.01%
2018/12/22	2	22.00	8	22.06	22.05	-6	9,517	-0.06%
2018/12/21	28	21.82	18	21.88	21.80	10	9,645	0.10%
2018/12/20	26.5	21.57	50	21.71	21.70	-23.5	9,733	-0.24%
2018/12/19	26	21.24	56	21.33	21.20	-30	9,707	-0.31%
2018/12/18	167	21.35	97.2	21.12	21.00	69.9	9,647	0.72%	大買/
2018/12/14	1	22.00	6	22.04	22.00	-5	9,575	-0.05%
2018/12/13	18	21.96	5	22.01	21.85	13	9,673	0.13%
2018/12/12	6	22.10	16	22.12	22.05	-10	9,900	-0.10%
2018/12/11	0	0.00	16	21.78	21.60	-16	9,956	-0.16%
2018/12/10	30	21.67	0	0.00	21.60	30	10,204	0.29%
2018/12/07	2	22.30	2	22.33	22.35	0	10,539	0.00%
2018/12/06	17.2	22.11	4	22.19	21.95	13.2	10,715	0.12%
2018/12/05	5	23.08	39	22.72	23.00	-34	10,733	-0.32%
2018/12/04	40	23.05	43.3	22.96	22.90	-3.3	10,736	-0.03%
2018/12/03	9	22.73	17	22.75	22.70	-8	10,776	-0.07%
2018/11/30	29	22.25	37	22.40	22.10	-8	10,851	-0.07%
2018/11/29	163	22.27	180	22.20	22.10	-17	10,777	-0.16%	大買/大賣/
2018/11/28	42	21.72	59	21.93	22.20	-17	10,706	-0.16%
2018/11/27	41.1	21.55	12	21.49	21.45	29.1	10,595	0.27%
2018/11/26	10	22.16	22	22.23	22.35	-12	10,508	-0.11%
2018/11/23	88	21.84	12	22.00	22.00	76	10,627	0.72%
2018/11/22	31	21.90	52.1	21.99	21.90	-21.1	10,841	-0.19%
2018/11/21	37.1	21.78	35	21.75	21.75	2.1	10,928	0.02%
2018/11/20	44.2	22.45	35	22.10	22.10	9.2	10,987	0.08%
2018/11/19	9	22.65	5	22.65	22.55	4	11,034	0.04%
2018/11/16	23	22.51	23	22.62	22.75	0	11,313	0.00%
2018/11/15	32	22.42	44	22.58	22.60	-12	11,434	-0.10%
2018/11/14	57	22.78	61	22.67	22.60	-4	11,460	-0.03%
2018/11/13	60	23.67	12	23.44	23.35	48	11,254	0.43%
2018/11/12	4	26.01	0	0.00	25.80	4	11,099	0.04%
2018/11/09	8	26.01	6	26.26	26.30	2	11,369	0.02%
2018/11/08	0	0.00	7	26.22	26.30	-7	11,693	-0.06%
2018/11/07	2	25.70	1	26.00	26.00	1	11,659	0.01%
2018/11/06	4	26.10	10	26.10	26.00	-6	11,639	-0.05%
2018/11/05	30	25.85	26	25.66	26.10	4	11,632	0.03%
2018/11/02	3	25.23	34	25.50	25.10	-31	11,581	-0.27%
2018/11/01	34	25.23	30	25.10	25.40	4	11,635	0.03%
2018/10/31	33	24.98	5	25.10	24.95	28	11,696	0.24%
2018/10/30	3	24.55	10	24.35	24.35	-7	11,689	-0.06%
2018/10/25	0	0.00	3	24.45	24.75	-3	11,604	-0.03%
2018/10/24	0	0.00	2	24.65	24.80	-2	11,628	-0.02%
2018/10/19	17	24.47	19	24.21	24.60	-2	11,787	-0.02%
2018/10/18	1	24.60	6	25.04	24.60	-5	11,539	-0.04%
2018/10/17	3	24.87	3	24.70	24.75	0	11,575	0.00%
2018/10/16	0	0.00	7	24.65	25.05	-7	11,602	-0.06%
2018/10/15	7	24.30	0	0.00	24.10	7	11,581	0.06%
2018/10/12	3	24.75	30	24.20	24.60	-27	11,548	-0.23%
2018/10/11	70	24.13	38	24.32	23.80	32	11,555	0.28%
2018/10/09	9	25.47	0	0.00	25.30	9	11,273	0.08%
2018/10/08	0	0.00	2	26.25	25.95	-2	11,195	-0.02%
2018/10/05	29	25.31	45	25.44	25.75	-16	11,101	-0.14%
2018/10/04	9	25.41	3	25.43	25.30	6	11,139	0.05%
2018/10/03	5	26.55	31	26.19	26.10	-26	11,135	-0.23%
2018/10/02	11	26.63	5	26.81	26.55	6	11,233	0.05%
2018/10/01	5	27.23	0	0.00	26.90	5	11,253	0.04%
2018/09/28	0	0.00	1	27.30	27.40	-1	11,293	-0.01%
2018/09/27	0	0.00	3	26.72	27.10	-3	11,241	-0.03%
2018/09/26	0	0.00	1	27.20	26.80	-1	11,094	-0.01%
2018/09/25	3	27.12	6	27.23	27.20	-3	11,034	-0.03%
2018/09/21	8	26.83	8	26.98	27.15	0	11,029	0.00%
2018/09/20	10	26.88	15	27.12	26.95	-5	10,964	-0.05%
2018/09/19	16	27.32	12	27.29	27.00	4	10,909	0.04%
2018/09/18	17	27.35	37	27.26	27.45	-20	10,838	-0.18%
2018/09/17	39	26.83	7	26.84	26.80	32	10,658	0.30%
2018/09/14	7	26.69	10	26.59	26.65	-3	10,640	-0.03%
2018/09/13	39	26.01	54	25.83	25.85	-15	10,513	-0.14%
2018/09/12	17	26.83	10	27.10	27.00	7	10,219	0.07%
2018/09/11	0	0.00	32.6	27.60	27.75	-32.6	10,120	-0.32%
2018/09/10	85	27.35	54	26.91	26.90	31	10,148	0.31%
2018/09/07	35	27.06	17	27.36	27.20	18	10,171	0.18%
2018/09/06	20	27.69	2	27.45	27.75	18	10,126	0.18%
2018/09/05	5	27.57	2	27.65	27.40	3	9,991	0.03%
2018/09/04	1	27.45	1	27.45	27.60	0	9,943	0.00%
2018/09/03	1	27.55	8	27.31	27.35	-7	9,977	-0.07%
2018/08/31	5	26.89	39	27.43	27.55	-34	9,997	-0.34%
2018/08/30	3	27.28	24	27.31	27.40	-21	9,871	-0.21%
2018/08/29	7	26.98	7	26.76	27.05	0	9,710	0.00%
2018/08/28	31	27.02	21	27.01	26.90	10	9,576	0.10%
2018/08/27	5	27.23	42	27.39	27.40	-37	9,682	-0.38%
2018/08/24	25	27.03	25	26.97	27.05	0	9,565	0.00%
2018/08/23	59	26.54	54	26.70	26.90	5	9,612	0.05%
2018/08/22	4	26.10	10	26.12	26.25	-6	9,370	-0.06%
2018/08/21	12	25.89	10	25.95	25.90	2	9,313	0.02%
2018/08/20	13	25.93	12	25.99	25.90	1	9,167	0.01%
2018/08/17	23	25.83	40	25.93	25.90	-17	9,209	-0.18%
2018/08/16	13	25.25	78	25.40	25.50	-65	9,012	-0.72%
2018/08/15	20	24.31	135	24.93	25.00	-115	8,794	-1.31%	大賣/鉅額交易
2018/08/14	30	24.60	1	24.65	24.65	29	8,484	0.34%
2018/08/13	0	0.00	20	24.57	24.60	-20	8,542	-0.23%
2018/08/10	3	24.55	0	0.00	24.60	3	8,531	0.04%
2018/08/09	1	24.75	8	24.69	24.65	-7	8,570	-0.08%
2018/08/07	6	24.70	1	24.80	24.65	5	8,689	0.06%
2018/08/06	26	24.74	7	24.70	24.80	19	8,654	0.22%
2018/08/03	0	0.00	1	24.45	24.50	-1	8,557	-0.01%
2018/08/02	7	24.27	6	24.45	24.40	1	8,632	0.01%
2018/08/01	1	24.35	2	24.40	24.40	-1	8,582	-0.01%
2018/07/31	2	24.30	12	24.39	24.45	-10	8,588	-0.12%
2018/07/30	2	24.20	2	24.40	24.40	0	8,526	0.00%
2018/07/27	7	24.27	0	0.00	24.30	7	8,522	0.08%
2018/07/26	0	0.00	1	24.30	24.50	-1	8,486	-0.01%
2018/07/25	25	24.00	16	23.96	23.95	9	8,335	0.11%
2018/07/24	1	23.95	10	24.10	24.10	-9	8,247	-0.11%
2018/07/23	10	23.90	4	23.95	24.05	6	8,174	0.07%
2018/07/20	11	23.89	3	24.03	24.00	8	8,116	0.10%
2018/07/19	1	23.95	12	24.04	24.00	-11	8,108	-0.14%
2018/07/18	7	23.60	2	23.63	23.90	5	8,044	0.06%
2018/07/17	11	23.35	7	23.43	23.50	4	7,918	0.05%
2018/07/16	2	23.25	10	23.35	23.40	-8	7,875	-0.10%
2018/07/13	19	23.15	9	23.33	23.20	10	7,842	0.13%
2018/07/12	16	22.42	8	22.60	23.10	8	7,832	0.10%
2018/07/11	12	24.27	11	24.31	24.30	1	7,736	0.01%
2018/07/10	3	24.37	0	0.00	24.40	3	7,751	0.04%
2018/07/09	0	0.00	4	24.28	24.25	-4	7,726	-0.05%
2018/07/06	0	0.00	2	23.90	24.00	-2	7,809	-0.03%
2018/07/05	1	23.85	1	23.80	23.70	0	7,763	0.00%
2018/07/03	3	23.77	0	0.00	23.75	3	7,912	0.04%
2018/07/02	5	23.83	2	24.05	23.75	3	7,949	0.04%
2018/06/29	2	23.70	3	23.75	23.95	-1	7,945	-0.01%
2018/06/28	28.6	23.99	25	23.95	23.70	3.6	7,857	0.05%
2018/06/27	20	23.93	29.8	24.31	24.25	-9.8	7,864	-0.12%
2018/06/26	9	23.86	4	23.71	23.75	5	7,971	0.06%
2018/06/25	6	24.34	0	0.00	24.20	6	8,001	0.07%
2018/06/22	5	24.70	2	24.90	24.80	3	7,981	0.04%
2018/06/21	8	24.78	22	24.89	24.90	-14	7,879	-0.18%
2018/06/20	0	0.00	10	24.70	24.75	-10	7,912	-0.13%
2018/06/19	1	24.45	371	24.41	24.55	-370	7,898	-4.68%	大賣/鉅額交易
2018/06/15	5	24.35	7	24.44	24.45	-2	7,749	-0.03%
2018/06/14	0	0.00	5	24.21	24.20	-5	7,677	-0.07%
2018/06/13	9	24.53	7	24.74	24.30	2	7,582	0.03%
2018/06/12	2	24.73	17	24.70	24.70	-15	7,660	-0.20%
2018/06/11	0	0.00	17	24.75	24.70	-17	7,611	-0.22%
2018/06/08	18	24.59	43.1	24.56	24.60	-25.1	7,559	-0.33%
2018/06/06	1	24.55	24	24.60	24.70	-23	7,572	-0.30%
2018/06/05	9	24.49	7	24.51	24.65	2	7,572	0.03%
2018/06/04	4	24.44	46	24.39	24.50	-42	7,534	-0.56%
2018/06/01	30	24.07	12	24.24	23.90	18	7,368	0.24%
2018/05/31	1	23.95	11	24.08	24.25	-10	7,278	-0.14%
2018/05/30	12	23.77	7	23.79	23.75	5	7,141	0.07%
2018/05/29	303	23.95	37.2	23.90	24.05	265.8	7,165	3.71%	大買/鉅額交易
2018/05/28	2	23.68	2	23.70	23.70	0	7,118	0.00%
2018/05/25	11	23.65	0.2	23.55	23.65	10.8	7,132	0.15%
2018/05/23	2	23.33	18	23.29	23.25	-16	7,064	-0.23%
2018/05/22	0	0.00	8	23.20	23.15	-8	7,069	-0.11%
2018/05/21	0	0.00	5	23.10	23.15	-5	7,090	-0.07%
2018/05/18	0	0.00	17	23.00	22.85	-17	7,055	-0.24%
2018/05/17	11	22.86	10	22.93	22.90	1	7,083	0.01%
2018/05/16	43	23.00	33.1	22.94	23.05	9.9	7,047	0.14%
2018/05/15	0	0.00	7	23.17	23.15	-7	7,032	-0.10%
2018/05/14	1	23.10	0	0.00	23.05	1	7,176	0.01%
2018/05/11	1	23.10	6	23.10	23.10	-5	7,156	-0.07%
2018/05/10	7.1	22.97	6	22.98	23.00	1.1	7,157	0.01%
2018/05/09	1	22.80	0	0.00	22.75	1	7,077	0.01%
2018/05/08	1	22.80	15	22.78	22.90	-14	7,156	-0.20%
2018/05/07	16	22.63	0	0.00	22.55	16	7,217	0.22%
2018/05/04	0	0.00	2	22.70	22.65	-2	7,310	-0.03%
2018/05/03	8	22.51	7	22.44	22.50	1	7,373	0.01%
2018/05/02	10.4	22.75	4.2	22.68	22.80	6.2	7,485	0.08%
2018/04/30	2	22.35	0	0.00	22.55	2	7,524	0.03%
2018/04/26	1	22.35	0	0.00	22.25	1	7,990	0.01%
2018/04/25	8	22.25	4	22.25	22.40	4	8,005	0.05%
2018/04/24	8	22.49	2	22.50	22.45	6	8,314	0.07%
2018/04/23	1	22.70	3	22.65	22.65	-2	8,524	-0.02%
2018/04/20	3	22.57	0	0.00	22.65	3	8,571	0.03%
2018/04/19	2	22.70	8	22.76	22.80	-6	8,568	-0.07%
2018/04/18	7	22.53	0	0.00	22.50	7	8,646	0.08%
2018/04/17	9	22.46	2	22.48	22.50	7	8,789	0.08%
2018/04/16	11	22.58	3	22.62	22.55	8	8,827	0.09%
2018/04/13	17	22.81	1	22.80	22.75	16	8,767	0.18%
2018/04/12	10	22.89	1	23.00	22.95	9	8,711	0.10%
2018/04/11	2	23.20	2	23.20	23.10	0	8,625	0.00%
2018/04/10	0	0.00	1	23.15	23.05	-1	8,663	-0.01%
2018/04/03	0	0.00	1	23.05	23.10	-1	8,781	-0.01%
2018/04/02	3	23.20	2	23.35	23.35	1	8,918	0.01%
2018/03/31	1	23.15	6	23.21	23.15	-5	8,924	-0.06%
2018/03/30	0	0.00	1	23.15	23.05	-1	8,946	-0.01%
2018/03/29	6	23.03	8	23.09	23.10	-2	8,916	-0.02%
2018/03/28	10	23.02	6	23.26	23.30	4	8,757	0.05%
2018/03/27	13	23.49	44	23.43	23.35	-31	8,698	-0.36%
2018/03/26	1	22.85	0	0.00	23.15	1	8,654	0.01%
2018/03/23	4	23.06	1	23.20	23.05	3	8,743	0.03%
2018/03/22	0	0.00	27	23.40	23.40	-27	8,794	-0.31%
2018/03/21	2	23.30	27	23.34	23.35	-25	8,944	-0.28%
2018/03/20	7	23.25	40	23.22	23.30	-33	8,991	-0.37%
2018/03/19	4	22.95	18	23.03	23.10	-14	8,987	-0.16%
2018/03/16	49	22.88	15	22.98	23.05	34	9,093	0.37%
2018/03/15	7	23.01	3	23.02	23.05	4	8,947	0.04%
2018/03/14	34.5	23.03	3	23.10	23.05	31.5	8,974	0.35%
2018/03/13	11	22.91	6	23.08	23.15	5	9,011	0.06%
2018/03/12	14	22.95	0	0.00	22.95	14	8,973	0.16%
2018/03/09	25	23.05	1	23.05	23.10	24	8,909	0.27%
2018/03/08	14.2	23.02	1	23.10	22.90	13.2	8,909	0.15%
2018/03/07	3	23.00	11	23.00	22.90	-8	8,869	-0.09%
2018/03/06	2	23.10	14	23.04	23.00	-12	8,865	-0.14%
2018/03/05	17	22.82	0	0.00	22.85	17	9,134	0.19%
2018/03/02	4	23.10	3	23.20	23.10	1	9,083	0.01%
2018/03/01	10	23.30	2	23.40	23.35	8	9,015	0.09%
2018/02/27	4	23.55	12	23.60	23.35	-8	8,927	-0.09%
2018/02/26	26	23.75	7	23.75	23.55	19	8,887	0.21%
2018/02/23	32.6	23.43	2	23.45	23.55	30.6	8,807	0.35%
2018/02/21	1	23.15	1	23.40	23.35	0	8,937	0.00%
2018/02/09	4	22.41	0	0.00	22.60	4	9,153	0.04%
2018/02/07	2	22.80	2	22.95	22.80	0	9,245	0.00%
2018/02/06	12	22.42	12	22.46	22.45	0	9,131	0.00%
2018/02/05	1	23.25	10	23.21	23.25	-9	9,198	-0.10%
2018/02/02	5	23.55	3	23.65	23.70	2	9,230	0.02%
2018/02/01	0	0.00	1	23.70	23.65	-1	9,432	-0.01%
2018/01/31	3	23.62	0	0.00	23.80	3	9,440	0.03%
2018/01/30	10	23.73	1	24.00	23.55	9	9,389	0.10%
2018/01/29	16	24.21	10	24.22	24.10	6	9,310	0.06%
2018/01/26	122	24.12	16	24.27	24.35	106	9,200	1.15%	大買/鉅額交易
2018/01/25	8	24.23	10	24.19	24.25	-2	9,096	-0.02%
2018/01/24	8	24.02	29	24.07	24.10	-21	8,976	-0.23%
2018/01/23	92.6	23.99	35	24.09	23.95	57.6	9,028	0.64%
2018/01/22	3	23.90	10	24.00	24.05	-7	8,946	-0.08%
2018/01/19	26	23.51	23	23.58	23.60	3	8,714	0.03%
2018/01/18	21	23.78	14	23.83	23.75	7	8,662	0.08%
2018/01/17	4	23.50	7	23.44	23.50	-3	8,442	-0.04%
2018/01/15	14	23.12	13	23.27	23.30	1	8,203	0.01%
2018/01/12	43	23.17	1	23.10	23.20	42	8,349	0.50%
2018/01/11	23	22.96	6	23.00	22.85	17	8,311	0.20%
2018/01/10	12	23.64	13	23.65	23.45	-1	8,202	-0.01%
2018/01/09	4	24.25	4	24.15	24.10	0	8,141	0.00%
2018/01/08	4	24.18	4	24.26	24.40	0	8,215	0.00%
2018/01/05	8	24.33	2	24.20	24.20	6	8,199	0.07%
2018/01/04	12.3	24.39	1	24.50	24.40	11.3	8,231	0.14%
2018/01/03	29	24.31	17	24.36	24.40	12	8,300	0.14%
2018/01/02	10	24.08	12	24.10	24.25	-2	8,168	-0.02%